KissMeData/042600/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	192400	235869090	19010	19010	19010	19010	122
3	20240620	192300	235869090	19010	19010	19010	19010	0
4	20240620	192200	235869090	19010	19010	19010	19010	0
5	20240620	192100	235869090	19010	19010	19010	19010	0
6	20240620	192000	235869090	19010	19010	19010	19010	0
7	20240620	191900	235869090	19010	19010	19010	19010	0
8	20240620	191800	235869090	19010	19010	19010	19010	0
9	20240620	191700	235869090	19010	19010	19010	19010	0
10	20240620	191600	235869090	19010	19010	19010	19010	0
11	20240620	191500	235869090	19010	19010	19010	19010	0
12	20240620	191400	235869090	19010	19010	19010	19010	0
13	20240620	191300	235869090	19010	19010	19010	19010	0
14	20240620	191200	235869090	19010	19010	19010	19010	0
15	20240620	191100	235869090	19010	19010	19010	19010	0
16	20240620	191000	235869090	19010	19010	19010	19010	0
17	20240620	190900	235869090	19010	19010	19010	19010	0
18	20240620	190800	235869090	19010	19010	19010	19010	0
19	20240620	190700	235869090	19010	19010	19010	19010	0
20	20240620	190600	235869090	19010	19010	19010	19010	0
21	20240620	190500	235869090	19010	19010	19010	19010	0
22	20240620	190400	235869090	19010	19010	19010	19010	0
23	20240620	190300	235869090	19010	19010	19010	19010	0
24	20240620	190200	235869090	19010	19010	19010	19010	0
25	20240620	190100	235869090	19010	19010	19010	19010	0
26	20240620	190000	235869090	19010	19010	19010	19010	0
27	20240620	185900	235869090	19010	19010	19010	19010	0
28	20240620	185800	235869090	19010	19010	19010	19010	0
29	20240620	185700	235869090	19010	19010	19010	19010	0
30	20240620	185600	235869090	19010	19010	19010	19010	0
31	20240620	185500	235869090	19010	19010	19010	19010	0
32	20240620	185400	235869090	19010	19010	19010	19010	122
33	20240620	185300	235869090	19010	19010	19010	19010	0
34	20240620	185200	235869090	19010	19010	19010	19010	0
35	20240620	185100	235869090	19010	19010	19010	19010	0
36	20240620	185000	235869090	19010	19010	19010	19010	0
37	20240620	184900	235869090	19010	19010	19010	19010	0
38	20240620	184800	235869090	19010	19010	19010	19010	0
39	20240620	184700	235869090	19010	19010	19010	19010	0
40	20240620	184600	235869090	19010	19010	19010	19010	0
41	20240620	184500	235869090	19010	19010	19010	19010	0
42	20240620	184400	235869090	19010	19010	19010	19010	0
43	20240620	184300	235869090	19010	19010	19010	19010	0
44	20240620	184200	235869090	19010	19010	19010	19010	0
45	20240620	184100	235869090	19010	19010	19010	19010	0
46	20240620	184000	235869090	19010	19010	19010	19010	0
47	20240620	183900	235869090	19010	19010	19010	19010	0
48	20240620	183800	235869090	19010	19010	19010	19010	0
49	20240620	183700	235869090	19010	19010	19010	19010	0
50	20240620	183600	235869090	19010	19010	19010	19010	0
51	20240620	183500	235869090	19010	19010	19010	19010	0
52	20240620	183400	235869090	19010	19010	19010	19010	0
53	20240620	183300	235869090	19010	19010	19010	19010	0
54	20240620	183200	235869090	19010	19010	19010	19010	0
55	20240620	183100	235869090	19010	19010	19010	19010	0
56	20240620	183000	235869090	19010	19010	19010	19010	0
57	20240620	182900	235869090	19010	19010	19010	19010	0
58	20240620	182800	235869090	19010	19010	19010	19010	0
59	20240620	182700	235869090	19010	19010	19010	19010	0
60	20240620	182600	235869090	19010	19010	19010	19010	0
61	20240620	182500	235869090	19010	19010	19010	19010	0
62	20240620	182400	235869090	19010	19010	19010	19010	122
63	20240620	182300	235869090	19010	19010	19010	19010	0
64	20240620	182200	235869090	19010	19010	19010	19010	0
65	20240620	182100	235869090	19010	19010	19010	19010	0
66	20240620	182000	235869090	19010	19010	19010	19010	0
67	20240620	181900	235869090	19010	19010	19010	19010	0
68	20240620	181800	235869090	19010	19010	19010	19010	0
69	20240620	181700	235869090	19010	19010	19010	19010	0
70	20240620	181600	235869090	19010	19010	19010	19010	0
71	20240620	181500	235869090	19010	19010	19010	19010	0
72	20240620	181400	235869090	19010	19010	19010	19010	0
73	20240620	181300	235869090	19010	19010	19010	19010	0
74	20240620	181200	235869090	19010	19010	19010	19010	0
75	20240620	181100	235869090	19010	19010	19010	19010	0
76	20240620	181000	235869090	19010	19010	19010	19010	0
77	20240620	180900	235869090	19010	19010	19010	19010	0
78	20240620	180800	235869090	19010	19010	19010	19010	0
79	20240620	180700	235869090	19010	19010	19010	19010	0
80	20240620	180600	235869090	19010	19010	19010	19010	0
81	20240620	180500	235869090	19010	19010	19010	19010	0
82	20240620	180400	235869090	19010	19010	19010	19010	0
83	20240620	180300	235869090	19010	19010	19010	19010	0
84	20240620	180200	235869090	19010	19010	19010	19010	0
85	20240620	180100	235869090	19010	19010	19010	19010	0
86	20240620	180000	235869090	19010	19010	19010	19010	0
87	20240620	175900	235869090	19010	19010	19010	19010	0
88	20240620	175800	235869090	19010	19010	19010	19010	0
89	20240620	175700	235869090	19010	19010	19010	19010	0
90	20240620	175600	235869090	19010	19010	19010	19010	0
91	20240620	175500	235869090	19010	19010	19010	19010	0
92	20240620	175400	235869090	19010	19010	19010	19010	122
93	20240620	175300	235869090	19010	19010	19010	19010	0
94	20240620	175200	235869090	19010	19010	19010	19010	0
95	20240620	175100	235869090	19010	19010	19010	19010	0
96	20240620	175000	235869090	19010	19010	19010	19010	0
97	20240620	174900	235869090	19010	19010	19010	19010	0
98	20240620	174800	235869090	19010	19010	19010	19010	0
99	20240620	174700	235869090	19010	19010	19010	19010	0
100	20240620	174600	235869090	19010	19010	19010	19010	0
101	20240620	174500	235869090	19010	19010	19010	19010	0
102	20240620	174400	235869090	19010	19010	19010	19010	0
103	20240620	174300	235869090	19010	19010	19010	19010	0
104	20240620	174200	235869090	19010	19010	19010	19010	0
105	20240620	174100	235869090	19010	19010	19010	19010	0
106	20240620	174000	235869090	19010	19010	19010	19010	0
107	20240620	173900	235869090	19010	19010	19010	19010	0
108	20240620	173800	235869090	19010	19010	19010	19010	0
109	20240620	173700	235869090	19010	19010	19010	19010	0
110	20240620	173600	235869090	19010	19010	19010	19010	0
111	20240620	173500	235869090	19010	19010	19010	19010	0
112	20240620	173400	235869090	19010	19010	19010	19010	0
113	20240620	173300	235869090	19010	19010	19010	19010	0
114	20240620	173200	235869090	19010	19010	19010	19010	0
115	20240620	173100	235869090	19010	19010	19010	19010	0
116	20240620	173000	235869090	19010	19010	19010	19010	0
117	20240620	172900	235869090	19010	19010	19010	19010	0
118	20240620	172800	235869090	19010	19010	19010	19010	0
119	20240620	172700	235869090	19010	19010	19010	19010	0
120	20240620	172600	235869090	19010	19010	19010	19010	0
121	20240620	172500	235869090	19010	19010	19010	19010	0
122	20240620	172400	235869090	19010	19010	19010	19010	122
123	20240620	172300	235869090	19010	19010	19010	19010	0
124	20240620	172200	235869090	19010	19010	19010	19010	0
125	20240620	172100	235869090	19010	19010	19010	19010	0
126	20240620	172000	235869090	19010	19010	19010	19010	0
127	20240620	171900	235869090	19010	19010	19010	19010	0
128	20240620	171800	235869090	19010	19010	19010	19010	0
129	20240620	171700	235869090	19010	19010	19010	19010	0
130	20240620	171600	235869090	19010	19010	19010	19010	0
131	20240620	171500	235869090	19010	19010	19010	19010	0
132	20240620	171400	235869090	19010	19010	19010	19010	0
133	20240620	171300	235869090	19010	19010	19010	19010	0
134	20240620	171200	235869090	19010	19010	19010	19010	0
135	20240620	171100	235869090	19010	19010	19010	19010	0
136	20240620	171000	235869090	19010	19010	19010	19010	0
137	20240620	170900	235869090	19010	19010	19010	19010	0
138	20240620	170800	235869090	19010	19010	19010	19010	0
139	20240620	170700	235869090	19010	19010	19010	19010	0
140	20240620	170600	235869090	19010	19010	19010	19010	0
141	20240620	170500	235869090	19010	19010	19010	19010	0
142	20240620	170400	235869090	19010	19010	19010	19010	0
143	20240620	170300	235869090	19010	19010	19010	19010	0
144	20240620	170200	235869090	19010	19010	19010	19010	0
145	20240620	170100	235869090	19010	19010	19010	19010	0
146	20240620	170000	235869090	19010	19010	19010	19010	0
147	20240620	165900	235869090	19010	19010	19010	19010	0
148	20240620	165800	235869090	19010	19010	19010	19010	0
149	20240620	165700	235869090	19010	19010	19010	19010	0
150	20240620	165600	235869090	19010	19010	19010	19010	0
151	20240620	165500	235869090	19010	19010	19010	19010	0
152	20240620	165400	235869090	19010	19010	19010	19010	122
153	20240620	165300	235869090	19010	19010	19010	19010	0
154	20240620	165200	235869090	19010	19010	19010	19010	0
155	20240620	165100	235869090	19010	19010	19010	19010	0
156	20240620	165000	235869090	19010	19010	19010	19010	0
157	20240620	164900	235869090	19010	19010	19010	19010	0
158	20240620	164800	235869090	19010	19010	19010	19010	0
159	20240620	164700	235869090	19010	19010	19010	19010	0
160	20240620	164600	235869090	19010	19010	19010	19010	0
161	20240620	164500	235869090	19010	19010	19010	19010	0
162	20240620	164400	235869090	19010	19010	19010	19010	0
163	20240620	164300	235869090	19010	19010	19010	19010	0
164	20240620	164200	235869090	19010	19010	19010	19010	0
165	20240620	164100	235869090	19010	19010	19010	19010	0
166	20240620	164000	235869090	19010	19010	19010	19010	0
167	20240620	163900	235869090	19010	19010	19010	19010	0
168	20240620	163800	235869090	19010	19010	19010	19010	0
169	20240620	163700	235869090	19010	19010	19010	19010	0
170	20240620	163600	235869090	19010	19010	19010	19010	0
171	20240620	163500	235869090	19010	19010	19010	19010	0
172	20240620	163400	235869090	19010	19010	19010	19010	0
173	20240620	163300	235869090	19010	19010	19010	19010	0
174	20240620	163200	235869090	19010	19010	19010	19010	0
175	20240620	163100	235869090	19010	19010	19010	19010	0
176	20240620	163000	235869090	19010	19010	19010	19010	0
177	20240620	162900	235869090	19010	19010	19010	19010	0
178	20240620	162800	235869090	19010	19010	19010	19010	0
179	20240620	162700	235869090	19010	19010	19010	19010	0
180	20240620	162600	235869090	19010	19010	19010	19010	0
181	20240620	162500	235869090	19010	19010	19010	19010	0
182	20240620	162400	235869090	19010	19010	19010	19010	122
183	20240620	162300	235869090	19010	19010	19010	19010	0
184	20240620	162200	235869090	19010	19010	19010	19010	0
185	20240620	162100	235869090	19010	19010	19010	19010	0
186	20240620	162000	235869090	19010	19010	19010	19010	0
187	20240620	161900	235869090	19010	19010	19010	19010	0
188	20240620	161800	235869090	19010	19010	19010	19010	0
189	20240620	161700	235869090	19010	19010	19010	19010	0
190	20240620	161600	235869090	19010	19010	19010	19010	0
191	20240620	161500	235869090	19010	19010	19010	19010	0
192	20240620	161400	235869090	19010	19010	19010	19010	0
193	20240620	161300	235869090	19010	19010	19010	19010	0
194	20240620	161200	235869090	19010	19010	19010	19010	0
195	20240620	161100	235869090	19010	19010	19010	19010	0
196	20240620	161000	235869090	19010	19010	19010	19010	0
197	20240620	160900	235869090	19010	19010	19010	19010	0
198	20240620	160800	235869090	19010	19010	19010	19010	0
199	20240620	160700	235869090	19010	19010	19010	19010	0
200	20240620	160600	235869090	19010	19010	19010	19010	0
201	20240620	160500	235869090	19010	19010	19010	19010	0
202	20240620	160400	235869090	19010	19010	19010	19010	0
203	20240620	160300	235869090	19010	19010	19010	19010	0
204	20240620	160200	235869090	19010	19010	19010	19010	0
205	20240620	160100	235869090	19010	19010	19010	19010	0
206	20240620	160000	235869090	19010	19010	19010	19010	0
207	20240620	155900	235869090	19010	19010	19010	19010	0
208	20240620	155800	235869090	19010	19010	19010	19010	0
209	20240620	155700	235869090	19010	19010	19010	19010	0
210	20240620	155600	235869090	19010	19010	19010	19010	0
211	20240620	155500	235869090	19010	19010	19010	19010	0
212	20240620	155400	235869090	19010	19010	19010	19010	122
213	20240620	155300	235869090	19010	19010	19010	19010	0
214	20240620	155200	235869090	19010	19010	19010	19010	0
215	20240620	155100	235869090	19010	19010	19010	19010	0
216	20240620	155000	235869090	19010	19010	19010	19010	0
217	20240620	154900	235869090	19010	19010	19010	19010	0
218	20240620	154800	235869090	19010	19010	19010	19010	0
219	20240620	154700	235869090	19010	19010	19010	19010	0
220	20240620	154600	235869090	19010	19010	19010	19010	0
221	20240620	154500	235869090	19010	19010	19010	19010	0
222	20240620	154400	235869090	19010	19010	19010	19010	0
223	20240620	154300	235869090	19010	19010	19010	19010	0
224	20240620	154200	235869090	19010	19010	19010	19010	0
225	20240620	154100	235869090	19010	19010	19010	19010	0
226	20240620	154000	235869090	19010	19010	19010	19010	0
227	20240620	153900	235869090	19010	19010	19010	19010	0
228	20240620	153800	235869090	19010	19010	19010	19010	0
229	20240620	153700	235869090	19010	19010	19010	19010	0
230	20240620	153600	235869090	19010	19010	19010	19010	0
231	20240620	153500	235869090	19010	19010	19010	19010	0
232	20240620	153400	235869090	19010	19010	19010	19010	0
233	20240620	153300	235869090	19010	19010	19010	19010	0
234	20240620	153200	235869090	19010	19010	19010	19010	0
235	20240620	153100	235869090	19010	19010	19010	19010	0
236	20240620	153000	235869090	19010	19010	19010	19010	122
237	20240620	152900	233549870	19030	19030	19030	19030	0
238	20240620	152800	233549870	19030	19030	19030	19030	0
239	20240620	152700	233549870	19030	19030	19030	19030	0
240	20240620	152600	233549870	19030	19030	19030	19030	0
241	20240620	152500	233549870	19030	19030	19030	19030	0
242	20240620	152400	233549870	19030	19030	19030	19030	0
243	20240620	152300	233549870	19030	19030	19030	19030	0
244	20240620	152200	233549870	19030	19030	19030	19030	0
245	20240620	152100	233549870	19030	19030	19030	19030	0
246	20240620	152000	233549870	19030	19030	19030	19030	0
247	20240620	151900	233549870	19030	19000	19030	18970	168
248	20240620	151800	230358200	18970	18960	19000	18960	11
249	20240620	151700	230149520	19000	19000	19000	19000	1
250	20240620	151600	230130520	18960	18960	18960	18960	1
251	20240620	151500	230111560	18960	18960	18960	18960	21
252	20240620	151400	229713400	18960	18960	18960	18960	2
253	20240620	151300	229675480	18960	18960	18960	18960	0
254	20240620	151200	229675480	18960	18960	18960	18960	60
255	20240620	151100	228537880	18960	18960	18960	18960	0
256	20240620	151000	228537880	18960	18960	18960	18960	1
257	20240620	150900	228518920	18960	18960	18960	18960	55
258	20240620	150800	227476120	18960	18960	18960	18960	2
259	20240620	150700	227438200	18960	18970	18970	18960	45
260	20240620	150600	226584950	18960	18960	18960	18960	19
261	20240620	150500	226224710	18960	18960	18960	18960	3
262	20240620	150400	226167830	18960	18960	18960	18960	5
263	20240620	150300	226073030	18960	18960	18960	18960	3
264	20240620	150200	226016150	18960	18960	18960	18960	2
265	20240620	150100	225978230	19030	19030	19030	19030	5
266	20240620	150000	225883080	18960	18960	18960	18960	1
267	20240620	145900	225864120	18960	18960	18960	18960	0
268	20240620	145800	225864120	18960	18960	18960	18960	2
269	20240620	145700	225826200	19030	18960	19030	18960	2
270	20240620	145600	225788210	18950	18970	18970	18950	300
271	20240620	145500	220099190	18970	18970	18970	18970	0
272	20240620	145400	220099190	18970	19030	19030	18970	10
273	20240620	145300	219908950	19030	19030	19030	19030	0
274	20240620	145200	219908950	19030	19040	19040	19030	58
275	20240620	145100	218804670	19030	19030	19030	19030	87
276	20240620	145000	217149060	18970	19030	19030	18970	105
277	20240620	144900	215151210	18970	19030	19030	18970	104
278	20240620	144800	213172350	18990	18980	18990	18980	2
279	20240620	144700	213134380	18980	18980	18980	18980	0
280	20240620	144600	213134380	18980	18980	18980	18980	2
281	20240620	144500	213096420	18970	18970	18970	18970	0
282	20240620	144400	213096420	18970	18970	18970	18970	2
283	20240620	144300	213058480	18970	18970	18970	18970	0
284	20240620	144200	213058480	18970	18970	18970	18970	4
285	20240620	144100	212982600	18970	18970	18970	18970	0
286	20240620	144000	212982600	18970	18970	18970	18970	1
287	20240620	143900	212963630	18960	18960	18960	18960	1
288	20240620	143800	212944670	18970	18970	18970	18970	0
289	20240620	143700	212944670	18970	18970	18970	18970	3
290	20240620	143600	212887760	18960	18960	18960	18960	0
291	20240620	143500	212887760	18960	18970	18970	18960	2
292	20240620	143400	212849830	18970	18970	18970	18970	0
293	20240620	143300	212849830	18970	18970	18970	18970	1
294	20240620	143200	212830860	18980	18980	18980	18980	0
295	20240620	143100	212830860	18980	18980	18980	18980	1
296	20240620	143000	212811880	18970	18970	18970	18970	1
297	20240620	142900	212792910	18960	18960	18960	18960	2
298	20240620	142800	212754990	18960	18960	18960	18960	0
299	20240620	142700	212754990	18960	18960	18960	18960	1
300	20240620	142600	212736030	18960	18960	18960	18960	1
301	20240620	142500	212717070	18960	19000	19000	18960	130
302	20240620	142400	210250670	19000	19000	19000	19000	0
303	20240620	142300	210250670	19000	19000	19000	19000	0
304	20240620	142200	210250670	19000	18970	19000	18970	160
305	20240620	142100	207211660	18960	18970	18970	18960	3
306	20240620	142000	207154770	18960	18950	18960	18950	2
307	20240620	141900	207116860	18960	18960	18960	18960	10
308	20240620	141800	206927260	18960	18960	18960	18960	0
309	20240620	141700	206927260	18960	18960	18960	18960	2
310	20240620	141600	206889340	18960	18960	18960	18960	0
311	20240620	141500	206889340	18960	18960	18960	18960	63
312	20240620	141400	205694860	18960	18960	18960	18960	1
313	20240620	141300	205675900	18960	18970	18970	18960	5
314	20240620	141200	205581060	18970	18960	18970	18960	6
315	20240620	141100	205467260	18960	18960	18960	18960	0
316	20240620	141000	205467260	18960	18960	18960	18960	0
317	20240620	140900	205467260	18960	18960	18960	18960	3
318	20240620	140800	205410380	18970	18970	18970	18970	1
319	20240620	140700	205391410	18970	18960	18970	18960	6
320	20240620	140600	205277600	18960	18960	18960	18960	0
321	20240620	140500	205277600	18960	18970	18970	18960	7
322	20240620	140400	205144820	18960	18960	18960	18960	9
323	20240620	140300	204974180	18960	18960	18960	18960	0
324	20240620	140200	204974180	18960	18960	18960	18960	2
325	20240620	140100	204936260	18960	18960	18960	18960	0
326	20240620	140000	204936260	18960	18960	18960	18960	2
327	20240620	135900	204898340	18960	18960	18960	18960	6
328	20240620	135800	204784580	18960	18970	18970	18960	5
329	20240620	135700	204689740	18960	18960	18960	18960	8
330	20240620	135600	204538060	18970	18970	18970	18970	0
331	20240620	135500	204538060	18970	18980	18980	18970	5
332	20240620	135400	204443170	18980	18980	18980	18980	0
333	20240620	135300	204443170	18980	18980	18980	18980	20
334	20240620	135200	204063570	18980	18980	18980	18980	1
335	20240620	135100	204044590	18980	18970	18980	18970	2
336	20240620	135000	204006640	18960	18960	18960	18960	0
337	20240620	134900	204006640	18960	18960	18960	18960	1
338	20240620	134800	203987680	18960	19020	19020	18960	6
339	20240620	134700	203873620	18960	18960	18960	18960	0
340	20240620	134600	203873620	18960	18960	18960	18960	1
341	20240620	134500	203854660	18970	18980	18980	18970	20
342	20240620	134400	203475080	18980	18980	18980	18980	2
343	20240620	134300	203437120	18980	18980	18980	18980	0
344	20240620	134200	203437120	18980	18980	18980	18980	10
345	20240620	134100	203247320	18980	18980	18980	18980	0
346	20240620	134000	203247320	18980	18980	18980	18980	1
347	20240620	133900	203228340	18980	18980	18980	18980	3
348	20240620	133800	203171400	18960	18960	18960	18960	0
349	20240620	133700	203171400	18960	18960	18960	18960	2
350	20240620	133600	203133480	18970	18970	18970	18970	0
351	20240620	133500	203133480	18970	18970	18970	18970	1
352	20240620	133400	203114510	18960	18960	18960	18960	2
353	20240620	133300	203076590	18960	18960	18960	18960	0
354	20240620	133200	203076590	18960	18960	18960	18960	0
355	20240620	133100	203076590	18960	19010	19010	18960	12
356	20240620	133000	202848520	19010	19010	19010	19010	1
357	20240620	132900	202829510	18950	19010	19010	18950	2
358	20240620	132800	202791550	18950	18950	18950	18950	2
359	20240620	132700	202753650	18950	18950	18950	18950	3
360	20240620	132600	202696800	18940	18950	18950	18940	85
361	20240620	132500	201086560	18960	18970	18970	18960	23
362	20240620	132400	200650420	18970	18970	18970	18970	0
363	20240620	132300	200650420	18970	18970	18970	18970	1
364	20240620	132200	200631450	19010	19010	19010	19010	0
365	20240620	132100	200631450	19010	19010	19010	19010	1
366	20240620	132000	200612440	19020	18980	19020	18980	2
367	20240620	131900	200574440	18990	18990	18990	18990	0
368	20240620	131800	200574440	18990	18990	18990	18990	1
369	20240620	131700	200555450	18970	18970	18970	18970	1
370	20240620	131600	200536480	18980	18980	18980	18980	0
371	20240620	131500	200536480	18980	18980	18980	18980	1
372	20240620	131400	200517500	18980	18970	18980	18950	104
373	20240620	131300	198545410	18970	18980	18980	18970	4
374	20240620	131200	198469510	18980	18980	18980	18980	3
375	20240620	131100	198412570	18970	18970	18970	18970	0
376	20240620	131000	198412570	18970	18970	18970	18970	26
377	20240620	130900	197919350	18970	18970	18970	18970	0
378	20240620	130800	197919350	18970	18980	18980	18970	2
379	20240620	130700	197881400	18980	18980	18980	18980	0
380	20240620	130600	197881400	18980	18980	18980	18980	2
381	20240620	130500	197843440	18980	18980	18980	18980	0
382	20240620	130400	197843440	18980	18980	18980	18970	20
383	20240620	130300	197463850	18970	18970	18970	18970	1
384	20240620	130200	197444880	18970	18990	18990	18960	57
385	20240620	130100	196362610	19000	19000	19000	19000	4
386	20240620	130000	196286610	18990	19010	19010	18990	208
387	20240620	125900	192334670	19010	19010	19010	19010	2
388	20240620	125800	192296650	19010	19020	19020	19010	8
389	20240620	125700	192144560	19020	19020	19020	19020	0
390	20240620	125600	192144560	19020	19020	19020	19020	1
391	20240620	125500	192125540	19020	19010	19020	19010	2
392	20240620	125400	192087510	19010	19010	19010	19010	2
393	20240620	125300	192049490	19000	19000	19000	19000	0
394	20240620	125200	192049490	19000	19000	19000	19000	2
395	20240620	125100	192011490	19000	19000	19000	19000	0
396	20240620	125000	192011490	19000	19000	19000	19000	1
397	20240620	124900	191992490	19000	19000	19000	19000	3
398	20240620	124800	191935490	19000	19000	19000	19000	0
399	20240620	124700	191935490	19000	19000	19000	19000	3
400	20240620	124600	191878490	19000	19000	19000	19000	0
401	20240620	124500	191878490	19000	19000	19000	19000	1
402	20240620	124400	191859490	19000	19000	19000	19000	1
403	20240620	124300	191840490	18990	19020	19020	18990	2
404	20240620	124200	191802480	18990	18990	18990	18990	2
405	20240620	124100	191764500	18990	18990	18990	18990	0
406	20240620	124000	191764500	18990	18990	18990	18990	0
407	20240620	123900	191764500	18990	18990	18990	18990	71
408	20240620	123800	190416210	18990	18990	18990	18990	0
409	20240620	123700	190416210	18990	18990	18990	18990	1
410	20240620	123600	190397220	19000	19000	19000	19000	1
411	20240620	123500	190378220	19030	18990	19030	18990	2
412	20240620	123400	190340200	18990	18990	19030	18990	40
413	20240620	123300	189580560	18990	19000	19000	18990	3
414	20240620	123200	189523580	18990	18990	18990	18990	0
415	20240620	123100	189523580	18990	18990	18990	18990	3
416	20240620	123000	189466610	19000	18990	19000	18990	84
417	20240620	122900	187871410	19050	19040	19050	19040	3
418	20240620	122800	187814280	19000	19010	19010	19000	427
419	20240620	122700	179700760	19050	19010	19050	19010	4
420	20240620	122600	179624640	19010	19010	19010	19010	0
421	20240620	122500	179624640	19010	19010	19010	19010	1
422	20240620	122400	179605630	19010	19010	19010	19010	2
423	20240620	122300	179567610	19010	19010	19010	19010	0
424	20240620	122200	179567610	19010	19010	19010	19010	0
425	20240620	122100	179567610	19010	19060	19060	19010	2
426	20240620	122000	179529540	19010	19010	19010	19010	3
427	20240620	121900	179472510	19010	19010	19010	19010	0
428	20240620	121800	179472510	19010	19010	19010	19010	1
429	20240620	121700	179453500	19010	19010	19010	19010	2
430	20240620	121600	179415480	19000	19000	19000	19000	0
431	20240620	121500	179415480	19000	19000	19000	19000	1
432	20240620	121400	179396480	19000	19000	19000	19000	2
433	20240620	121300	179358480	19010	19010	19010	19010	6
434	20240620	121200	179244420	19000	19000	19000	19000	2
435	20240620	121100	179206420	19000	19000	19000	19000	0
436	20240620	121000	179206420	19000	19000	19000	19000	1
437	20240620	120900	179187420	19000	19000	19000	19000	2
438	20240620	120800	179149420	19000	19000	19000	19000	0
439	20240620	120700	179149420	19000	19010	19010	19000	2
440	20240620	120600	179111410	19010	19010	19010	19010	0
441	20240620	120500	179111410	19010	19010	19010	19010	2
442	20240620	120400	179073390	19000	19000	19000	19000	0
443	20240620	120300	179073390	19000	19000	19000	19000	1
444	20240620	120200	179054390	19000	19000	19000	19000	0
445	20240620	120100	179054390	19000	19000	19000	19000	151
446	20240620	120000	176185390	19000	19000	19000	19000	0
447	20240620	115900	176185390	19000	19000	19000	19000	3
448	20240620	115800	176128390	19000	19000	19000	19000	0
449	20240620	115700	176128390	19000	19000	19000	19000	2
450	20240620	115600	176090390	19000	19000	19000	19000	0
451	20240620	115500	176090390	19000	19000	19000	19000	1
452	20240620	115400	176071390	19000	19000	19000	19000	1
453	20240620	115300	176052390	19000	19000	19000	19000	0
454	20240620	115200	176052390	19000	19020	19020	19000	235
455	20240620	115100	171585780	19010	19010	19010	19010	0
456	20240620	115000	171585780	19010	19010	19010	19010	0
457	20240620	114900	171585780	19010	19020	19020	19010	2
458	20240620	114800	171547750	19010	19010	19010	19010	27
459	20240620	114700	171034480	19010	19010	19010	19010	2
460	20240620	114600	170996460	19010	19010	19010	19010	0
461	20240620	114500	170996460	19010	19010	19010	19010	12
462	20240620	114400	170768340	19010	19010	19010	19010	0
463	20240620	114300	170768340	19010	19010	19010	19010	2
464	20240620	114200	170730320	19010	19010	19010	19010	0
465	20240620	114100	170730320	19010	19010	19010	19010	1
466	20240620	114000	170711310	19010	19010	19010	19010	1
467	20240620	113900	170692300	19010	19010	19010	19010	0
468	20240620	113800	170692300	19010	19010	19010	19010	3
469	20240620	113700	170635270	19010	19010	19010	19010	0
470	20240620	113600	170635270	19010	19010	19010	19010	1
471	20240620	113500	170616260	19000	19000	19000	19000	1
472	20240620	113400	170597260	19000	19000	19000	19000	1
473	20240620	113300	170578260	19000	19000	19000	19000	0
474	20240620	113200	170578260	19000	19000	19000	19000	2
475	20240620	113100	170540260	19000	19000	19000	19000	0
476	20240620	113000	170540260	19000	19000	19000	19000	3
477	20240620	112900	170483260	19000	19000	19000	19000	0
478	20240620	112800	170483260	19000	19000	19000	19000	1
479	20240620	112700	170464260	19000	19000	19000	19000	0
480	20240620	112600	170464260	19000	19000	19000	19000	41
481	20240620	112500	169685260	18990	19000	19000	18990	111
482	20240620	112400	167576270	19000	19010	19010	19000	359
483	20240620	112300	160755170	19010	19010	19010	19010	0
484	20240620	112200	160755170	19010	19010	19010	19010	1
485	20240620	112100	160736160	19010	19010	19010	19010	0
486	20240620	112000	160736160	19010	19010	19010	19010	1
487	20240620	111900	160717150	19010	19010	19010	19010	0
488	20240620	111800	160717150	19010	19010	19010	19010	112
489	20240620	111700	158588030	19010	19010	19010	19010	21
490	20240620	111600	158188820	19010	19050	19050	19010	89
491	20240620	111500	156496890	19050	19050	19050	19050	0
492	20240620	111400	156496890	19050	19050	19050	19050	20
493	20240620	111300	156115890	19050	19050	19050	19050	28
494	20240620	111200	155582490	19050	19010	19050	19010	3
495	20240620	111100	155525420	19010	19010	19010	19010	0
496	20240620	111000	155525420	19010	19010	19010	19010	1
497	20240620	110900	155506410	19010	19010	19010	19010	2
498	20240620	110800	155468390	19010	19010	19010	19010	0
499	20240620	110700	155468390	19010	19010	19010	19010	27
500	20240620	110600	154955120	19010	19010	19010	19010	0
501	20240620	110500	154955120	19010	19010	19010	19010	0
502	20240620	110400	154955120	19010	19010	19010	19010	0
503	20240620	110300	154955120	19010	19010	19010	19010	2
504	20240620	110200	154917100	19060	19060	19060	19060	1
505	20240620	110100	154898040	19010	19010	19010	19010	2
506	20240620	110000	154860020	19000	19000	19000	19000	0
507	20240620	105900	154860020	19000	19020	19020	19000	476
508	20240620	105800	145812910	19020	19020	19020	19020	0
509	20240620	105700	145812910	19020	19020	19020	19020	2
510	20240620	105600	145774870	19030	19030	19030	19030	0
511	20240620	105500	145774870	19030	19040	19040	19030	392
512	20240620	105400	138315030	19040	19040	19040	19040	2
513	20240620	105300	138276950	19030	19030	19030	19030	0
514	20240620	105200	138276950	19030	19030	19030	19030	2
515	20240620	105100	138238890	19030	19030	19030	19030	20
516	20240620	105000	137858290	19030	19030	19030	19030	1
517	20240620	104900	137839260	19030	19030	19030	19030	3
518	20240620	104800	137782170	19030	19040	19040	19030	50
519	20240620	104700	136830470	19030	19030	19030	19030	0
520	20240620	104600	136830470	19030	19030	19030	19030	1
521	20240620	104500	136811440	19030	19030	19030	19030	2
522	20240620	104400	136773380	19030	19030	19030	19030	1
523	20240620	104300	136754350	19030	19030	19030	19030	0
524	20240620	104200	136754350	19030	19030	19030	19030	6
525	20240620	104100	136640170	19020	19020	19020	19020	0
526	20240620	104000	136640170	19020	19020	19020	19020	1
527	20240620	103900	136621150	19020	19020	19020	19020	2
528	20240620	103800	136583110	19020	19020	19020	19020	0
529	20240620	103700	136583110	19020	19020	19020	19020	2
530	20240620	103600	136545070	19020	19020	19020	19020	0
531	20240620	103500	136545070	19020	19020	19020	19020	1
532	20240620	103400	136526050	19030	19030	19030	19030	0
533	20240620	103300	136526050	19030	19030	19030	19030	1
534	20240620	103200	136507020	19020	19020	19020	19020	3
535	20240620	103100	136449960	19020	19020	19020	19020	0
536	20240620	103000	136449960	19020	19050	19050	19020	784
537	20240620	102900	121524900	19050	19050	19050	19050	0
538	20240620	102800	121524900	19050	19050	19050	19050	3
539	20240620	102700	121467750	19050	19050	19050	19050	0
540	20240620	102600	121467750	19050	19050	19050	19050	0
541	20240620	102500	121467750	19050	19050	19050	19050	21
542	20240620	102400	121067700	19050	19050	19050	19050	1
543	20240620	102300	121048650	19050	19080	19080	19050	201
544	20240620	102200	117213600	19050	19050	19050	19050	2
545	20240620	102100	117175500	19050	19050	19050	19050	30
546	20240620	102000	116604000	19050	19040	19050	19040	51
547	20240620	101900	115632620	19030	19030	19030	19030	0
548	20240620	101800	115632620	19030	19030	19030	19030	2
549	20240620	101700	115594560	19030	19030	19030	19030	2
550	20240620	101600	115556500	19080	19080	19080	19080	0
551	20240620	101500	115556500	19080	19080	19080	19080	1
552	20240620	101400	115537420	19030	19030	19030	19030	3
553	20240620	101300	115480330	19030	19030	19030	19030	0
554	20240620	101200	115480330	19030	19030	19030	19030	124
555	20240620	101100	113120610	19030	19030	19030	19030	0
556	20240620	101000	113120610	19030	19030	19030	19030	0
557	20240620	100900	113120610	19030	19030	19030	19030	1
558	20240620	100800	113101580	19080	19080	19080	19080	0
559	20240620	100700	113101580	19080	19080	19080	19080	19
560	20240620	100600	112739060	19090	19090	19090	19090	0
561	20240620	100500	112739060	19090	19090	19090	19090	1
562	20240620	100400	112719970	19080	19080	19080	19080	88
563	20240620	100300	111040930	19080	19080	19080	19080	0
564	20240620	100200	111040930	19080	19030	19080	19030	5
565	20240620	100100	110945630	19030	19030	19030	19030	0
566	20240620	100000	110945630	19030	19030	19030	19030	0
567	20240620	095900	110945630	19030	19030	19030	19030	4
568	20240620	095800	110869510	19080	19080	19080	19080	0
569	20240620	095700	110869510	19080	19030	19080	19030	3
570	20240620	095600	110812370	19070	19070	19070	19070	0
571	20240620	095500	110812370	19070	19070	19070	19070	0
572	20240620	095400	110812370	19070	19030	19070	19030	3
573	20240620	095300	110755240	19030	19030	19030	19030	0
574	20240620	095200	110755240	19030	19030	19030	19030	2
575	20240620	095100	110717180	19030	19030	19030	19030	0
576	20240620	095000	110717180	19030	19030	19030	19030	1
577	20240620	094900	110698150	19080	19080	19080	19080	23
578	20240620	094800	110259310	19080	19080	19080	19080	0
579	20240620	094700	110259310	19080	19080	19080	19080	0
580	20240620	094600	110259310	19080	19080	19080	19080	2
581	20240620	094500	110221150	19080	19080	19080	19080	1
582	20240620	094400	110202070	19080	19090	19090	19080	56
583	20240620	094300	109133090	19090	19090	19090	19090	0
584	20240620	094200	109133090	19090	19100	19100	19090	94
585	20240620	094100	107337710	19100	19100	19100	19100	0
586	20240620	094000	107337710	19100	19120	19140	19100	3
587	20240620	093900	107280350	19100	19100	19100	19100	2
588	20240620	093800	107242150	19100	19100	19100	19100	0
589	20240620	093700	107242150	19100	19090	19100	19090	12
590	20240620	093600	107012960	19090	19090	19090	19090	1
591	20240620	093500	106993870	19090	19140	19140	19090	70
592	20240620	093400	105657520	19120	19120	19120	19120	17
593	20240620	093300	105332480	19140	19120	19140	19120	35
594	20240620	093200	104663250	19090	19090	19090	19090	0
595	20240620	093100	104663250	19090	19090	19090	19090	100
596	20240620	093000	102754250	19090	19100	19100	19090	60
597	20240620	092900	101608830	19140	19140	19140	19140	0
598	20240620	092800	101608830	19140	19140	19140	19140	2
599	20240620	092700	101570550	19100	19090	19100	19090	3
600	20240620	092600	101513270	19090	19090	19090	19090	101
601	20240620	092500	99585180	19090	19100	19100	19090	2
602	20240620	092400	99546990	19150	19150	19150	19150	0
603	20240620	092300	99546990	19150	19090	19150	19090	2
604	20240620	092200	99508750	19150	19150	19150	19150	0
605	20240620	092100	99508750	19150	19140	19150	19140	6
606	20240620	092000	99393860	19080	19090	19180	19080	63
607	20240620	091900	98191670	19100	19110	19110	19100	575
608	20240620	091800	87206070	19120	19130	19130	19120	810
609	20240620	091700	71713410	19130	19130	19130	19130	1
610	20240620	091600	71694280	19130	19140	19140	19130	50
611	20240620	091500	70737770	19130	19220	19220	19130	2
612	20240620	091400	70699420	19260	19260	19260	19260	0
613	20240620	091300	70699420	19260	19180	19260	19180	10
614	20240620	091200	70507380	19180	19120	19180	19120	440
615	20240620	091100	62077100	19120	19110	19120	19100	93
616	20240620	091000	60299740	19100	19080	19100	19070	333
617	20240620	090900	53944800	19080	19080	19080	19080	18
618	20240620	090800	53601360	19050	19000	19050	19000	129
619	20240620	090700	51144530	19080	19080	19080	19080	1
620	20240620	090600	51125450	19000	19090	19090	19000	2
621	20240620	090500	51087360	19110	19110	19110	19110	13
622	20240620	090400	50838930	19120	19100	19120	19100	5
623	20240620	090300	50743360	19000	19150	19150	19000	3
624	20240620	090200	50686060	19010	19010	19160	19010	42
625	20240620	090100	49887490	19180	19000	19180	19000	10
626	20240620	090000	49695870	19300	18910	19300	18910	2628