KissMeData/039840/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	192700	250289260	19090	19090	19090	19090	2115
3	20240628	192600	250289260	19090	19090	19090	19090	0
4	20240628	192500	250289260	19090	19090	19090	19090	0
5	20240628	192400	250289260	19090	19090	19090	19090	0
6	20240628	192300	250289260	19090	19090	19090	19090	0
7	20240628	192200	250289260	19090	19090	19090	19090	0
8	20240628	192100	250289260	19090	19090	19090	19090	0
9	20240628	192000	250289260	19090	19090	19090	19090	0
10	20240628	191900	250289260	19090	19090	19090	19090	0
11	20240628	191800	250289260	19090	19090	19090	19090	0
12	20240628	191700	250289260	19090	19090	19090	19090	0
13	20240628	191600	250289260	19090	19090	19090	19090	0
14	20240628	191500	250289260	19090	19090	19090	19090	0
15	20240628	191400	250289260	19090	19090	19090	19090	0
16	20240628	191300	250289260	19090	19090	19090	19090	0
17	20240628	191200	250289260	19090	19090	19090	19090	0
18	20240628	191100	250289260	19090	19090	19090	19090	0
19	20240628	191000	250289260	19090	19090	19090	19090	0
20	20240628	190900	250289260	19090	19090	19090	19090	0
21	20240628	190800	250289260	19090	19090	19090	19090	0
22	20240628	190700	250289260	19090	19090	19090	19090	0
23	20240628	190600	250289260	19090	19090	19090	19090	0
24	20240628	190500	250289260	19090	19090	19090	19090	0
25	20240628	190400	250289260	19090	19090	19090	19090	0
26	20240628	190300	250289260	19090	19090	19090	19090	0
27	20240628	190200	250289260	19090	19090	19090	19090	0
28	20240628	190100	250289260	19090	19090	19090	19090	0
29	20240628	190000	250289260	19090	19090	19090	19090	0
30	20240628	185900	250289260	19090	19090	19090	19090	0
31	20240628	185800	250289260	19090	19090	19090	19090	0
32	20240628	185700	250289260	19090	19090	19090	19090	2115
33	20240628	185600	250289260	19090	19090	19090	19090	0
34	20240628	185500	250289260	19090	19090	19090	19090	0
35	20240628	185400	250289260	19090	19090	19090	19090	0
36	20240628	185300	250289260	19090	19090	19090	19090	0
37	20240628	185200	250289260	19090	19090	19090	19090	0
38	20240628	185100	250289260	19090	19090	19090	19090	0
39	20240628	185000	250289260	19090	19090	19090	19090	0
40	20240628	184900	250289260	19090	19090	19090	19090	0
41	20240628	184800	250289260	19090	19090	19090	19090	0
42	20240628	184700	250289260	19090	19090	19090	19090	0
43	20240628	184600	250289260	19090	19090	19090	19090	0
44	20240628	184500	250289260	19090	19090	19090	19090	0
45	20240628	184400	250289260	19090	19090	19090	19090	0
46	20240628	184300	250289260	19090	19090	19090	19090	0
47	20240628	184200	250289260	19090	19090	19090	19090	0
48	20240628	184100	250289260	19090	19090	19090	19090	0
49	20240628	184000	250289260	19090	19090	19090	19090	0
50	20240628	183900	250289260	19090	19090	19090	19090	0
51	20240628	183800	250289260	19090	19090	19090	19090	0
52	20240628	183700	250289260	19090	19090	19090	19090	0
53	20240628	183600	250289260	19090	19090	19090	19090	0
54	20240628	183500	250289260	19090	19090	19090	19090	0
55	20240628	183400	250289260	19090	19090	19090	19090	0
56	20240628	183300	250289260	19090	19090	19090	19090	0
57	20240628	183200	250289260	19090	19090	19090	19090	0
58	20240628	183100	250289260	19090	19090	19090	19090	0
59	20240628	183000	250289260	19090	19090	19090	19090	0
60	20240628	182900	250289260	19090	19090	19090	19090	0
61	20240628	182800	250289260	19090	19090	19090	19090	0
62	20240628	182700	250289260	19090	19090	19090	19090	2115
63	20240628	182600	250289260	19090	19090	19090	19090	0
64	20240628	182500	250289260	19090	19090	19090	19090	0
65	20240628	182400	250289260	19090	19090	19090	19090	0
66	20240628	182300	250289260	19090	19090	19090	19090	0
67	20240628	182200	250289260	19090	19090	19090	19090	0
68	20240628	182100	250289260	19090	19090	19090	19090	0
69	20240628	182000	250289260	19090	19090	19090	19090	0
70	20240628	181900	250289260	19090	19090	19090	19090	0
71	20240628	181800	250289260	19090	19090	19090	19090	0
72	20240628	181700	250289260	19090	19090	19090	19090	0
73	20240628	181600	250289260	19090	19090	19090	19090	0
74	20240628	181500	250289260	19090	19090	19090	19090	0
75	20240628	181400	250289260	19090	19090	19090	19090	0
76	20240628	181300	250289260	19090	19090	19090	19090	0
77	20240628	181200	250289260	19090	19090	19090	19090	0
78	20240628	181100	250289260	19090	19090	19090	19090	0
79	20240628	181000	250289260	19090	19090	19090	19090	0
80	20240628	180900	250289260	19090	19090	19090	19090	0
81	20240628	180800	250289260	19090	19090	19090	19090	0
82	20240628	180700	250289260	19090	19090	19090	19090	0
83	20240628	180600	250289260	19090	19090	19090	19090	0
84	20240628	180500	250289260	19090	19090	19090	19090	0
85	20240628	180400	250289260	19090	19090	19090	19090	0
86	20240628	180300	250289260	19090	19090	19090	19090	0
87	20240628	180200	250289260	19090	19090	19090	19090	0
88	20240628	180100	250289260	19090	19090	19090	19090	0
89	20240628	180000	250289260	19090	19090	19090	19090	0
90	20240628	175900	250289260	19090	19090	19090	19090	0
91	20240628	175800	250289260	19090	19090	19090	19090	0
92	20240628	175700	250289260	19090	19090	19090	19090	2115
93	20240628	175600	250289260	19090	19090	19090	19090	0
94	20240628	175500	250289260	19090	19090	19090	19090	0
95	20240628	175400	250289260	19090	19090	19090	19090	0
96	20240628	175300	250289260	19090	19090	19090	19090	0
97	20240628	175200	250289260	19090	19090	19090	19090	0
98	20240628	175100	250289260	19090	19090	19090	19090	0
99	20240628	175000	250289260	19090	19090	19090	19090	0
100	20240628	174900	250289260	19090	19090	19090	19090	0
101	20240628	174800	250289260	19090	19090	19090	19090	0
102	20240628	174700	250289260	19090	19090	19090	19090	0
103	20240628	174600	250289260	19090	19090	19090	19090	0
104	20240628	174500	250289260	19090	19090	19090	19090	0
105	20240628	174400	250289260	19090	19090	19090	19090	0
106	20240628	174300	250289260	19090	19090	19090	19090	0
107	20240628	174200	250289260	19090	19090	19090	19090	0
108	20240628	174100	250289260	19090	19090	19090	19090	0
109	20240628	174000	250289260	19090	19090	19090	19090	0
110	20240628	173900	250289260	19090	19090	19090	19090	0
111	20240628	173800	250289260	19090	19090	19090	19090	0
112	20240628	173700	250289260	19090	19090	19090	19090	0
113	20240628	173600	250289260	19090	19090	19090	19090	0
114	20240628	173500	250289260	19090	19090	19090	19090	0
115	20240628	173400	250289260	19090	19090	19090	19090	0
116	20240628	173300	250289260	19090	19090	19090	19090	0
117	20240628	173200	250289260	19090	19090	19090	19090	0
118	20240628	173100	250289260	19090	19090	19090	19090	0
119	20240628	173000	250289260	19090	19090	19090	19090	0
120	20240628	172900	250289260	19090	19090	19090	19090	0
121	20240628	172800	250289260	19090	19090	19090	19090	0
122	20240628	172700	250289260	19090	19090	19090	19090	2115
123	20240628	172600	250289260	19090	19090	19090	19090	0
124	20240628	172500	250289260	19090	19090	19090	19090	0
125	20240628	172400	250289260	19090	19090	19090	19090	0
126	20240628	172300	250289260	19090	19090	19090	19090	0
127	20240628	172200	250289260	19090	19090	19090	19090	0
128	20240628	172100	250289260	19090	19090	19090	19090	0
129	20240628	172000	250289260	19090	19090	19090	19090	0
130	20240628	171900	250289260	19090	19090	19090	19090	0
131	20240628	171800	250289260	19090	19090	19090	19090	0
132	20240628	171700	250289260	19090	19090	19090	19090	0
133	20240628	171600	250289260	19090	19090	19090	19090	0
134	20240628	171500	250289260	19090	19090	19090	19090	0
135	20240628	171400	250289260	19090	19090	19090	19090	0
136	20240628	171300	250289260	19090	19090	19090	19090	0
137	20240628	171200	250289260	19090	19090	19090	19090	0
138	20240628	171100	250289260	19090	19090	19090	19090	0
139	20240628	171000	250289260	19090	19090	19090	19090	0
140	20240628	170900	250289260	19090	19090	19090	19090	0
141	20240628	170800	250289260	19090	19090	19090	19090	0
142	20240628	170700	250289260	19090	19090	19090	19090	0
143	20240628	170600	250289260	19090	19090	19090	19090	0
144	20240628	170500	250289260	19090	19090	19090	19090	0
145	20240628	170400	250289260	19090	19090	19090	19090	0
146	20240628	170300	250289260	19090	19090	19090	19090	0
147	20240628	170200	250289260	19090	19090	19090	19090	0
148	20240628	170100	250289260	19090	19090	19090	19090	0
149	20240628	170000	250289260	19090	19090	19090	19090	0
150	20240628	165900	250289260	19090	19090	19090	19090	0
151	20240628	165800	250289260	19090	19090	19090	19090	0
152	20240628	165700	250289260	19090	19090	19090	19090	2115
153	20240628	165600	250289260	19090	19090	19090	19090	0
154	20240628	165500	250289260	19090	19090	19090	19090	0
155	20240628	165400	250289260	19090	19090	19090	19090	0
156	20240628	165300	250289260	19090	19090	19090	19090	0
157	20240628	165200	250289260	19090	19090	19090	19090	0
158	20240628	165100	250289260	19090	19090	19090	19090	0
159	20240628	165000	250289260	19090	19090	19090	19090	0
160	20240628	164900	250289260	19090	19090	19090	19090	0
161	20240628	164800	250289260	19090	19090	19090	19090	0
162	20240628	164700	250289260	19090	19090	19090	19090	0
163	20240628	164600	250289260	19090	19090	19090	19090	0
164	20240628	164500	250289260	19090	19090	19090	19090	0
165	20240628	164400	250289260	19090	19090	19090	19090	0
166	20240628	164300	250289260	19090	19090	19090	19090	0
167	20240628	164200	250289260	19090	19090	19090	19090	0
168	20240628	164100	250289260	19090	19090	19090	19090	0
169	20240628	164000	250289260	19090	19090	19090	19090	0
170	20240628	163900	250289260	19090	19090	19090	19090	0
171	20240628	163800	250289260	19090	19090	19090	19090	0
172	20240628	163700	250289260	19090	19090	19090	19090	0
173	20240628	163600	250289260	19090	19090	19090	19090	0
174	20240628	163500	250289260	19090	19090	19090	19090	0
175	20240628	163400	250289260	19090	19090	19090	19090	0
176	20240628	163300	250289260	19090	19090	19090	19090	0
177	20240628	163200	250289260	19090	19090	19090	19090	0
178	20240628	163100	250289260	19090	19090	19090	19090	0
179	20240628	163000	250289260	19090	19090	19090	19090	0
180	20240628	162900	250289260	19090	19090	19090	19090	0
181	20240628	162800	250289260	19090	19090	19090	19090	0
182	20240628	162700	250289260	19090	19090	19090	19090	2115
183	20240628	162600	250289260	19090	19090	19090	19090	0
184	20240628	162500	250289260	19090	19090	19090	19090	0
185	20240628	162400	250289260	19090	19090	19090	19090	0
186	20240628	162300	250289260	19090	19090	19090	19090	0
187	20240628	162200	250289260	19090	19090	19090	19090	0
188	20240628	162100	250289260	19090	19090	19090	19090	0
189	20240628	162000	250289260	19090	19090	19090	19090	0
190	20240628	161900	250289260	19090	19090	19090	19090	0
191	20240628	161800	250289260	19090	19090	19090	19090	0
192	20240628	161700	250289260	19090	19090	19090	19090	0
193	20240628	161600	250289260	19090	19090	19090	19090	0
194	20240628	161500	250289260	19090	19090	19090	19090	0
195	20240628	161400	250289260	19090	19090	19090	19090	0
196	20240628	161300	250289260	19090	19090	19090	19090	0
197	20240628	161200	250289260	19090	19090	19090	19090	0
198	20240628	161100	250289260	19090	19090	19090	19090	0
199	20240628	161000	250289260	19090	19090	19090	19090	0
200	20240628	160900	250289260	19090	19090	19090	19090	0
201	20240628	160800	250289260	19090	19090	19090	19090	0
202	20240628	160700	250289260	19090	19090	19090	19090	0
203	20240628	160600	250289260	19090	19090	19090	19090	0
204	20240628	160500	250289260	19090	19090	19090	19090	0
205	20240628	160400	250289260	19090	19090	19090	19090	0
206	20240628	160300	250289260	19090	19090	19090	19090	0
207	20240628	160200	250289260	19090	19090	19090	19090	0
208	20240628	160100	250289260	19090	19090	19090	19090	0
209	20240628	160000	250289260	19090	19090	19090	19090	0
210	20240628	155900	250289260	19090	19090	19090	19090	0
211	20240628	155800	250289260	19090	19090	19090	19090	0
212	20240628	155700	250289260	19090	19090	19090	19090	2115
213	20240628	155600	250289260	19090	19090	19090	19090	0
214	20240628	155500	250289260	19090	19090	19090	19090	0
215	20240628	155400	250289260	19090	19090	19090	19090	0
216	20240628	155300	250289260	19090	19090	19090	19090	0
217	20240628	155200	250289260	19090	19090	19090	19090	0
218	20240628	155100	250289260	19090	19090	19090	19090	0
219	20240628	155000	250289260	19090	19090	19090	19090	0
220	20240628	154900	250289260	19090	19090	19090	19090	0
221	20240628	154800	250289260	19090	19090	19090	19090	0
222	20240628	154700	250289260	19090	19090	19090	19090	0
223	20240628	154600	250289260	19090	19090	19090	19090	0
224	20240628	154500	250289260	19090	19090	19090	19090	0
225	20240628	154400	250289260	19090	19090	19090	19090	0
226	20240628	154300	250289260	19090	19090	19090	19090	0
227	20240628	154200	250289260	19090	19090	19090	19090	0
228	20240628	154100	250289260	19090	19090	19090	19090	0
229	20240628	154000	250289260	19090	19090	19090	19090	0
230	20240628	153900	250289260	19090	19090	19090	19090	0
231	20240628	153800	250289260	19090	19090	19090	19090	0
232	20240628	153700	250289260	19090	19090	19090	19090	0
233	20240628	153600	250289260	19090	19090	19090	19090	0
234	20240628	153500	250289260	19090	19090	19090	19090	0
235	20240628	153400	250289260	19090	19090	19090	19090	0
236	20240628	153300	250289260	19090	19090	19090	19090	0
237	20240628	153200	250289260	19090	19090	19090	19090	0
238	20240628	153100	250289260	19090	19090	19090	19090	0
239	20240628	153000	250289260	19090	19090	19090	19090	2115
240	20240628	152900	209913910	19080	19080	19080	19080	0
241	20240628	152800	209913910	19080	19080	19080	19080	0
242	20240628	152700	209913910	19080	19080	19080	19080	0
243	20240628	152600	209913910	19080	19080	19080	19080	0
244	20240628	152500	209913910	19080	19080	19080	19080	0
245	20240628	152400	209913910	19080	19080	19080	19080	0
246	20240628	152300	209913910	19080	19080	19080	19080	0
247	20240628	152200	209913910	19080	19080	19080	19080	0
248	20240628	152100	209913910	19080	19080	19080	19080	0
249	20240628	152000	209913910	19080	19080	19080	19080	0
250	20240628	151900	209913910	19080	19070	19080	19070	210
251	20240628	151800	205907590	19070	19070	19080	19070	310
252	20240628	151700	199994840	19070	19070	19070	19070	1
253	20240628	151600	199975770	19040	19040	19040	19040	53
254	20240628	151500	198966650	19040	19060	19060	19040	448
255	20240628	151400	190432280	19070	19070	19070	19070	2
256	20240628	151300	190394140	19080	19070	19080	19070	106
257	20240628	151200	188372660	19070	19070	19070	19070	0
258	20240628	151100	188372660	19070	19070	19070	19070	100
259	20240628	151000	186465660	19070	19070	19070	19070	105
260	20240628	150900	184463310	19070	19070	19070	19070	0
261	20240628	150800	184463310	19070	19070	19070	19070	63
262	20240628	150700	183261900	19070	19070	19070	19070	32
263	20240628	150600	182651660	19070	19070	19070	19070	0
264	20240628	150500	182651660	19070	19060	19070	19060	94
265	20240628	150400	180859680	19070	19070	19070	19070	0
266	20240628	150300	180859680	19070	19070	19070	19070	0
267	20240628	150200	180859680	19070	19070	19070	19070	1
268	20240628	150100	180840610	19070	19070	19070	19070	76
269	20240628	150000	179391290	19080	19080	19080	19080	0
270	20240628	145900	179391290	19080	19070	19080	19070	92
271	20240628	145800	177636830	19070	19070	19070	19070	0
272	20240628	145700	177636830	19070	19070	19080	19070	225
273	20240628	145600	173345160	19080	19070	19080	19070	28
274	20240628	145500	172810940	19070	19070	19070	19070	1
275	20240628	145400	172791870	19070	19070	19070	19070	10
276	20240628	145300	172601170	19080	19080	19080	19080	1
277	20240628	145200	172582090	19070	19070	19070	19070	3
278	20240628	145100	172524880	19070	19070	19070	19070	0
279	20240628	145000	172524880	19070	19070	19070	19070	0
280	20240628	144900	172524880	19070	19070	19070	19070	0
281	20240628	144800	172524880	19070	19070	19070	19070	0
282	20240628	144700	172524880	19070	19070	19070	19070	0
283	20240628	144600	172524880	19070	19070	19070	19070	0
284	20240628	144500	172524880	19070	19070	19070	19070	0
285	20240628	144400	172524880	19070	19070	19070	19070	0
286	20240628	144300	172524880	19070	19070	19070	19070	4
287	20240628	144200	172448600	19080	19080	19080	19080	0
288	20240628	144100	172448600	19080	19080	19080	19080	0
289	20240628	144000	172448600	19080	19080	19080	19080	0
290	20240628	143900	172448600	19080	19080	19080	19080	0
291	20240628	143800	172448600	19080	19080	19080	19080	1
292	20240628	143700	172429520	19080	19080	19080	19080	1
293	20240628	143600	172410440	19080	19080	19080	19080	10
294	20240628	143500	172219640	19070	19070	19070	19070	0
295	20240628	143400	172219640	19070	19080	19080	19070	222
296	20240628	143300	167985900	19080	19070	19080	19070	55
297	20240628	143200	166937000	19070	19070	19070	19070	0
298	20240628	143100	166937000	19070	19070	19070	19070	0
299	20240628	143000	166937000	19070	19070	19070	19070	1
300	20240628	142900	166917930	19040	19040	19040	19040	139
301	20240628	142800	164271370	19060	19060	19060	19060	2
302	20240628	142700	164233250	19050	19050	19050	19050	0
303	20240628	142600	164233250	19050	19050	19050	19050	0
304	20240628	142500	164233250	19050	19050	19050	19050	29
305	20240628	142400	163680800	19080	19080	19080	19080	0
306	20240628	142300	163680800	19080	19080	19080	19080	0
307	20240628	142200	163680800	19080	19080	19080	19080	0
308	20240628	142100	163680800	19080	19080	19080	19080	0
309	20240628	142000	163680800	19080	19070	19080	19060	12
310	20240628	141900	163452040	19050	19050	19050	19050	0
311	20240628	141800	163452040	19050	19050	19050	19050	0
312	20240628	141700	163452040	19050	19050	19050	19050	0
313	20240628	141600	163452040	19050	19050	19050	19050	0
314	20240628	141500	163452040	19050	19050	19050	19050	0
315	20240628	141400	163452040	19050	19050	19050	19050	0
316	20240628	141300	163452040	19050	19050	19050	19050	115
317	20240628	141200	161261290	19050	19060	19060	19050	100
318	20240628	141100	159356200	19060	19060	19060	19060	0
319	20240628	141000	159356200	19060	19060	19060	19060	0
320	20240628	140900	159356200	19060	19060	19060	19060	0
321	20240628	140800	159356200	19060	19070	19070	19060	52
322	20240628	140700	158365060	19080	19090	19090	19080	24
323	20240628	140600	157907060	19090	19090	19090	19090	0
324	20240628	140500	157907060	19090	19090	19090	19090	0
325	20240628	140400	157907060	19090	19090	19090	19090	0
326	20240628	140300	157907060	19090	19090	19090	19090	0
327	20240628	140200	157907060	19090	19090	19090	19090	0
328	20240628	140100	157907060	19090	19090	19090	19090	0
329	20240628	140000	157907060	19090	19090	19090	19090	0
330	20240628	135900	157907060	19090	19090	19090	19090	0
331	20240628	135800	157907060	19090	19090	19090	19090	8
332	20240628	135700	157754340	19090	19090	19090	19090	1
333	20240628	135600	157735250	19090	19090	19090	19090	499
334	20240628	135500	148209340	19090	19090	19090	19090	3
335	20240628	135400	148152070	19100	19100	19100	19100	0
336	20240628	135300	148152070	19100	19100	19100	19100	6
337	20240628	135200	148037470	19100	19100	19100	19100	0
338	20240628	135100	148037470	19100	19070	19100	19070	3
339	20240628	135000	147980200	19100	19100	19100	19100	0
340	20240628	134900	147980200	19100	19090	19100	19090	5
341	20240628	134800	147884740	19080	19080	19080	19080	0
342	20240628	134700	147884740	19080	19070	19080	19070	8
343	20240628	134600	147732170	19050	19050	19050	19050	0
344	20240628	134500	147732170	19050	19050	19050	19050	0
345	20240628	134400	147732170	19050	19050	19050	19050	0
346	20240628	134300	147732170	19050	19050	19050	19050	107
347	20240628	134200	145693820	19070	19070	19070	19070	0
348	20240628	134100	145693820	19070	19070	19070	19070	100
349	20240628	134000	143786820	19050	19050	19050	19050	0
350	20240628	133900	143786820	19050	19050	19050	19050	0
351	20240628	133800	143786820	19050	19050	19050	19050	0
352	20240628	133700	143786820	19050	19050	19050	19050	0
353	20240628	133600	143786820	19050	19050	19050	19050	0
354	20240628	133500	143786820	19050	19050	19050	19050	89
355	20240628	133400	142091370	19050	19050	19050	19050	51
356	20240628	133300	141119820	19060	19060	19060	19060	0
357	20240628	133200	141119820	19060	19060	19060	19060	0
358	20240628	133100	141119820	19060	19060	19060	19060	12
359	20240628	133000	140891100	19060	19060	19060	19060	0
360	20240628	132900	140891100	19060	19060	19060	19060	0
361	20240628	132800	140891100	19060	19060	19060	19060	0
362	20240628	132700	140891100	19060	19060	19060	19060	0
363	20240628	132600	140891100	19060	19060	19060	19060	0
364	20240628	132500	140891100	19060	19060	19060	19060	0
365	20240628	132400	140891100	19060	19060	19060	19060	92
366	20240628	132300	139137580	19060	19060	19060	19060	0
367	20240628	132200	139137580	19060	19060	19060	19060	0
368	20240628	132100	139137580	19060	19060	19060	19060	6
369	20240628	132000	139023220	19060	19060	19060	19060	0
370	20240628	131900	139023220	19060	19060	19060	19060	0
371	20240628	131800	139023220	19060	19060	19060	19060	125
372	20240628	131700	136640720	19070	19070	19070	19070	2
373	20240628	131600	136602580	19070	19070	19070	19070	0
374	20240628	131500	136602580	19070	19070	19070	19070	0
375	20240628	131400	136602580	19070	19070	19070	19070	0
376	20240628	131300	136602580	19070	19070	19070	19070	0
377	20240628	131200	136602580	19070	19070	19070	19070	0
378	20240628	131100	136602580	19070	19070	19070	19070	0
379	20240628	131000	136602580	19070	19070	19070	19070	0
380	20240628	130900	136602580	19070	19070	19070	19070	0
381	20240628	130800	136602580	19070	19070	19070	19070	14
382	20240628	130700	136335600	19070	19070	19070	19070	0
383	20240628	130600	136335600	19070	19070	19070	19070	4
384	20240628	130500	136259320	19070	19070	19070	19070	0
385	20240628	130400	136259320	19070	19070	19070	19070	8
386	20240628	130300	136106760	19070	19070	19070	19070	0
387	20240628	130200	136106760	19070	19070	19070	19070	0
388	20240628	130100	136106760	19070	19070	19070	19070	5
389	20240628	130000	136011410	19070	19070	19070	19070	0
390	20240628	125900	136011410	19070	19070	19070	19070	0
391	20240628	125800	136011410	19070	19070	19070	19070	0
392	20240628	125700	136011410	19070	19070	19070	19070	0
393	20240628	125600	136011410	19070	19070	19070	19070	0
394	20240628	125500	136011410	19070	19070	19070	19070	1
395	20240628	125400	135992340	19070	19070	19070	19070	0
396	20240628	125300	135992340	19070	19070	19070	19070	0
397	20240628	125200	135992340	19070	19070	19070	19070	0
398	20240628	125100	135992340	19070	19070	19070	19070	0
399	20240628	125000	135992340	19070	19070	19070	19070	0
400	20240628	124900	135992340	19070	19070	19070	19070	5
401	20240628	124800	135896990	19070	19070	19070	19070	0
402	20240628	124700	135896990	19070	19070	19070	19070	0
403	20240628	124600	135896990	19070	19070	19070	19070	2
404	20240628	124500	135858850	19060	19060	19060	19060	1
405	20240628	124400	135839790	19060	19060	19060	19060	0
406	20240628	124300	135839790	19060	19060	19060	19060	0
407	20240628	124200	135839790	19060	19060	19060	19060	57
408	20240628	124100	134753370	19060	19060	19060	19060	15
409	20240628	124000	134467470	19060	19060	19060	19060	0
410	20240628	123900	134467470	19060	19060	19060	19060	0
411	20240628	123800	134467470	19060	19060	19060	19060	0
412	20240628	123700	134467470	19060	19060	19060	19060	1
413	20240628	123600	134448410	19060	19060	19060	19060	0
414	20240628	123500	134448410	19060	19060	19060	19060	0
415	20240628	123400	134448410	19060	19060	19060	19060	18
416	20240628	123300	134105330	19060	19060	19060	19060	0
417	20240628	123200	134105330	19060	19060	19060	19060	16
418	20240628	123100	133800370	19060	19060	19060	19060	52
419	20240628	123000	132809250	19060	19060	19060	19060	31
420	20240628	122900	132218390	19060	19060	19060	19060	11
421	20240628	122800	132008730	19060	19060	19060	19060	0
422	20240628	122700	132008730	19060	19060	19060	19060	0
423	20240628	122600	132008730	19060	19060	19060	19060	0
424	20240628	122500	132008730	19060	19060	19060	19060	0
425	20240628	122400	132008730	19060	19060	19060	19060	0
426	20240628	122300	132008730	19060	19060	19060	19060	6
427	20240628	122200	131894370	19050	19050	19050	19050	0
428	20240628	122100	131894370	19050	19050	19050	19050	0
429	20240628	122000	131894370	19050	19050	19050	19050	0
430	20240628	121900	131894370	19050	19050	19050	19050	0
431	20240628	121800	131894370	19050	19050	19050	19050	0
432	20240628	121700	131894370	19050	19050	19050	19050	0
433	20240628	121600	131894370	19050	19050	19050	19050	0
434	20240628	121500	131894370	19050	19050	19050	19050	0
435	20240628	121400	131894370	19050	19050	19050	19050	0
436	20240628	121300	131894370	19050	19050	19050	19050	0
437	20240628	121200	131894370	19050	19050	19050	19050	0
438	20240628	121100	131894370	19050	19050	19050	19050	0
439	20240628	121000	131894370	19050	19050	19050	19050	0
440	20240628	120900	131894370	19050	19050	19050	19050	0
441	20240628	120800	131894370	19050	19050	19050	19050	0
442	20240628	120700	131894370	19050	19050	19050	19050	23
443	20240628	120600	131456220	19050	19050	19050	19050	0
444	20240628	120500	131456220	19050	19050	19050	19050	0
445	20240628	120400	131456220	19050	19050	19050	19050	0
446	20240628	120300	131456220	19050	19050	19050	19050	1
447	20240628	120200	131437170	19040	19040	19040	19040	0
448	20240628	120100	131437170	19040	19040	19040	19040	0
449	20240628	120000	131437170	19040	19040	19040	19040	0
450	20240628	115900	131437170	19040	19040	19040	19040	0
451	20240628	115800	131437170	19040	19040	19040	19040	0
452	20240628	115700	131437170	19040	19040	19040	19040	0
453	20240628	115600	131437170	19040	19040	19040	19040	0
454	20240628	115500	131437170	19040	19040	19040	19040	0
455	20240628	115400	131437170	19040	19040	19040	19040	0
456	20240628	115300	131437170	19040	19050	19050	19040	52
457	20240628	115200	130446580	19050	19050	19050	19050	0
458	20240628	115100	130446580	19050	19050	19050	19050	5
459	20240628	115000	130351330	19060	19060	19060	19060	0
460	20240628	114900	130351330	19060	19060	19060	19060	0
461	20240628	114800	130351330	19060	19060	19060	19060	2
462	20240628	114700	130313210	19050	19050	19050	19050	0
463	20240628	114600	130313210	19050	19050	19050	19050	0
464	20240628	114500	130313210	19050	19050	19050	19050	0
465	20240628	114400	130313210	19050	19050	19050	19050	0
466	20240628	114300	130313210	19050	19050	19050	19050	0
467	20240628	114200	130313210	19050	19050	19050	19050	0
468	20240628	114100	130313210	19050	19050	19050	19050	0
469	20240628	114000	130313210	19050	19050	19050	19050	1
470	20240628	113900	130294160	19060	19060	19060	19060	2
471	20240628	113800	130256040	19060	19060	19060	19060	0
472	20240628	113700	130256040	19060	19060	19060	19060	0
473	20240628	113600	130256040	19060	19060	19060	19060	5
474	20240628	113500	130160740	19060	19060	19060	19060	0
475	20240628	113400	130160740	19060	19060	19060	19060	0
476	20240628	113300	130160740	19060	19060	19060	19060	0
477	20240628	113200	130160740	19060	19060	19060	19060	0
478	20240628	113100	130160740	19060	19060	19060	19060	0
479	20240628	113000	130160740	19060	19060	19060	19060	0
480	20240628	112900	130160740	19060	19060	19060	19060	0
481	20240628	112800	130160740	19060	19060	19060	19060	0
482	20240628	112700	130160740	19060	19060	19060	19060	3
483	20240628	112600	130103560	19050	19050	19050	19050	1
484	20240628	112500	130084510	19050	19050	19050	19050	2
485	20240628	112400	130046410	19060	19060	19060	19060	0
486	20240628	112300	130046410	19060	19060	19060	19060	0
487	20240628	112200	130046410	19060	19060	19060	19060	0
488	20240628	112100	130046410	19060	19060	19060	19060	0
489	20240628	112000	130046410	19060	19060	19060	19060	0
490	20240628	111900	130046410	19060	19050	19060	19050	201
491	20240628	111800	126216370	19050	19050	19050	19050	0
492	20240628	111700	126216370	19050	19050	19050	19050	30
493	20240628	111600	125644870	19030	19050	19050	19030	201
494	20240628	111500	121819820	19050	19050	19050	19050	1
495	20240628	111400	121800770	19020	19020	19020	19020	0
496	20240628	111300	121800770	19020	19020	19020	19020	0
497	20240628	111200	121800770	19020	19020	19020	19020	0
498	20240628	111100	121800770	19020	19030	19030	19020	200
499	20240628	111000	117996740	19050	19050	19050	19050	1
500	20240628	110900	117977690	19060	19060	19060	19060	0
501	20240628	110800	117977690	19060	19040	19060	19040	3
502	20240628	110700	117920550	19040	19040	19040	19040	1
503	20240628	110600	117901510	19040	19060	19060	19040	3
504	20240628	110500	117844350	19040	19030	19040	19030	866
505	20240628	110400	101360080	19030	19030	19030	19030	5
506	20240628	110300	101264930	19030	19030	19030	19030	0
507	20240628	110200	101264930	19030	19030	19030	19030	0
508	20240628	110100	101264930	19030	19030	19030	19030	0
509	20240628	110000	101264930	19030	19030	19030	19030	0
510	20240628	105900	101264930	19030	19030	19030	19030	1
511	20240628	105800	101245900	19030	19030	19030	19030	0
512	20240628	105700	101245900	19030	19030	19030	19030	0
513	20240628	105600	101245900	19030	19030	19030	19030	1
514	20240628	105500	101226870	19020	19020	19020	19020	1
515	20240628	105400	101207850	19030	19030	19030	19030	0
516	20240628	105300	101207850	19030	19050	19050	19030	590
517	20240628	105200	89977130	19060	19070	19070	19060	230
518	20240628	105100	85593270	19070	19070	19070	19070	0
519	20240628	105000	85593270	19070	19070	19070	19070	0
520	20240628	104900	85593270	19070	19070	19070	19070	10
521	20240628	104800	85402570	19080	19080	19080	19080	0
522	20240628	104700	85402570	19080	19080	19080	19080	0
523	20240628	104600	85402570	19080	19080	19080	19080	0
524	20240628	104500	85402570	19080	19080	19080	19080	1
525	20240628	104400	85383490	19080	19080	19080	19080	87
526	20240628	104300	83723530	19080	19080	19080	19080	0
527	20240628	104200	83723530	19080	19080	19080	19080	0
528	20240628	104100	83723530	19080	19100	19100	19080	896
529	20240628	104000	66620860	19110	19120	19120	19110	2
530	20240628	103900	66582630	19140	19140	19140	19140	0
531	20240628	103800	66582630	19140	19170	19170	19140	900
532	20240628	103700	49351010	19190	19190	19190	19190	0
533	20240628	103600	49351010	19190	19190	19190	19190	0
534	20240628	103500	49351010	19190	19190	19190	19190	0
535	20240628	103400	49351010	19190	19180	19190	19180	2
536	20240628	103300	49312640	19190	19190	19190	19190	0
537	20240628	103200	49312640	19190	19190	19190	19190	0
538	20240628	103100	49312640	19190	19180	19190	19180	11
539	20240628	103000	49101650	19180	19180	19180	19180	1
540	20240628	102900	49082470	19190	19180	19190	19180	122
541	20240628	102800	46742500	19190	19190	19190	19190	0
542	20240628	102700	46742500	19190	19190	19190	19190	0
543	20240628	102600	46742500	19190	19170	19190	19170	219
544	20240628	102500	42543090	19170	19170	19170	19170	0
545	20240628	102400	42543090	19170	19170	19170	19170	0
546	20240628	102300	42543090	19170	19170	19170	19170	0
547	20240628	102200	42543090	19170	19170	19170	19170	100
548	20240628	102100	40626090	19160	19150	19160	19090	526
549	20240628	102000	30552000	19100	19100	19100	19100	93
550	20240628	101900	28775700	19100	19100	19100	19100	0
551	20240628	101800	28775700	19100	19100	19100	19100	0
552	20240628	101700	28775700	19100	19100	19100	19100	0
553	20240628	101600	28775700	19100	19100	19100	19100	0
554	20240628	101500	28775700	19100	19100	19100	19100	0
555	20240628	101400	28775700	19100	19100	19100	19100	0
556	20240628	101300	28775700	19100	19090	19100	19090	23
557	20240628	101200	28336570	19090	19090	19090	19090	26
558	20240628	101100	27840230	19090	19090	19090	19090	0
559	20240628	101000	27840230	19090	19090	19090	19090	0
560	20240628	100900	27840230	19090	19090	19090	19090	11
561	20240628	100800	27630240	19090	19090	19090	19090	0
562	20240628	100700	27630240	19090	19090	19090	19090	0
563	20240628	100600	27630240	19090	19090	19090	19090	0
564	20240628	100500	27630240	19090	19080	19090	19080	2
565	20240628	100400	27592070	19090	19090	19090	19090	0
566	20240628	100300	27592070	19090	19090	19090	19090	0
567	20240628	100200	27592070	19090	19090	19090	19090	1
568	20240628	100100	27572980	19080	19080	19080	19080	1
569	20240628	100000	27553900	19100	19080	19100	19080	2
570	20240628	095900	27515720	19120	19120	19120	19080	103
571	20240628	095800	25549970	19120	19120	19120	19120	1
572	20240628	095700	25530850	19120	19120	19120	19120	0
573	20240628	095600	25530850	19120	19120	19120	19120	2
574	20240628	095500	25492610	19120	19120	19120	19120	0
575	20240628	095400	25492610	19120	19120	19120	19120	0
576	20240628	095300	25492610	19120	19120	19120	19120	1
577	20240628	095200	25473490	19130	19130	19130	19130	0
578	20240628	095100	25473490	19130	19130	19130	19130	0
579	20240628	095000	25473490	19130	19130	19130	19130	0
580	20240628	094900	25473490	19130	19130	19130	19130	1
581	20240628	094800	25454360	19180	19180	19180	19180	0
582	20240628	094700	25454360	19180	19180	19180	19180	0
583	20240628	094600	25454360	19180	19180	19180	19180	0
584	20240628	094500	25454360	19180	19180	19180	19180	0
585	20240628	094400	25454360	19180	19180	19180	19180	0
586	20240628	094300	25454360	19180	19170	19180	19170	4
587	20240628	094200	25377670	19170	19170	19170	19170	0
588	20240628	094100	25377670	19170	19170	19170	19170	0
589	20240628	094000	25377670	19170	19170	19170	19170	1
590	20240628	093900	25358500	19190	19190	19190	19190	0
591	20240628	093800	25358500	19190	19190	19190	19190	0
592	20240628	093700	25358500	19190	19190	19190	19190	0
593	20240628	093600	25358500	19190	19190	19190	19190	0
594	20240628	093500	25358500	19190	19190	19190	19190	0
595	20240628	093400	25358500	19190	19190	19190	19190	0
596	20240628	093300	25358500	19190	19190	19190	19190	0
597	20240628	093200	25358500	19190	19190	19190	19190	0
598	20240628	093100	25358500	19190	19190	19190	19190	0
599	20240628	093000	25358500	19190	19190	19190	19190	0
600	20240628	092900	25358500	19190	19190	19190	19190	0
601	20240628	092800	25358500	19190	19190	19190	19190	3
602	20240628	092700	25300930	19200	19090	19200	19090	218
603	20240628	092600	21132000	19050	19000	19050	19000	453
604	20240628	092500	12503890	19000	19000	19000	19000	0
605	20240628	092400	12503890	19000	19000	19000	19000	0
606	20240628	092300	12503890	19000	19000	19000	19000	7
607	20240628	092200	12370890	19000	19000	19000	19000	2
608	20240628	092100	12332890	19000	19010	19010	19000	4
609	20240628	092000	12256870	19000	19000	19000	19000	7
610	20240628	091900	12123870	19000	19000	19000	19000	0
611	20240628	091800	12123870	19000	19000	19000	19000	1
612	20240628	091700	12104870	18990	18990	18990	18990	0
613	20240628	091600	12104870	18990	18990	18990	18990	3
614	20240628	091500	12047900	19000	19000	19000	19000	16
615	20240628	091400	11743900	19090	19090	19090	19090	0
616	20240628	091300	11743900	19090	19090	19090	19090	27
617	20240628	091200	11228470	19080	19000	19080	19000	68
618	20240628	091100	9934230	19000	19020	19080	18990	66
619	20240628	091000	8680630	19090	19090	19090	19090	1
620	20240628	090900	8661540	19090	19090	19090	19090	2
621	20240628	090800	8623360	19100	19100	19100	19100	1
622	20240628	090700	8604260	19090	19090	19090	19090	0
623	20240628	090600	8604260	19090	19090	19090	19090	1
624	20240628	090500	8585170	19100	19100	19100	19100	0
625	20240628	090400	8585170	19100	19090	19100	19090	2
626	20240628	090300	8546980	19090	19090	19090	19090	0
627	20240628	090200	8546980	19090	19090	19090	19090	2
628	20240628	090100	8508800	18950	19050	19050	18950	322
629	20240628	090000	2406550	19050	19100	19100	19050	126