KissMeData/038290/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	192000	559916100	19770	19770	19770	19770	473
3	20240620	191900	559916100	19770	19770	19770	19770	0
4	20240620	191800	559916100	19770	19770	19770	19770	0
5	20240620	191700	559916100	19770	19770	19770	19770	0
6	20240620	191600	559916100	19770	19770	19770	19770	0
7	20240620	191500	559916100	19770	19770	19770	19770	0
8	20240620	191400	559916100	19770	19770	19770	19770	0
9	20240620	191300	559916100	19770	19770	19770	19770	0
10	20240620	191200	559916100	19770	19770	19770	19770	0
11	20240620	191100	559916100	19770	19770	19770	19770	0
12	20240620	191000	559916100	19770	19770	19770	19770	0
13	20240620	190900	559916100	19770	19770	19770	19770	0
14	20240620	190800	559916100	19770	19770	19770	19770	0
15	20240620	190700	559916100	19770	19770	19770	19770	0
16	20240620	190600	559916100	19770	19770	19770	19770	0
17	20240620	190500	559916100	19770	19770	19770	19770	0
18	20240620	190400	559916100	19770	19770	19770	19770	0
19	20240620	190300	559916100	19770	19770	19770	19770	0
20	20240620	190200	559916100	19770	19770	19770	19770	0
21	20240620	190100	559916100	19770	19770	19770	19770	0
22	20240620	190000	559916100	19770	19770	19770	19770	0
23	20240620	185900	559916100	19770	19770	19770	19770	0
24	20240620	185800	559916100	19770	19770	19770	19770	0
25	20240620	185700	559916100	19770	19770	19770	19770	0
26	20240620	185600	559916100	19770	19770	19770	19770	0
27	20240620	185500	559916100	19770	19770	19770	19770	0
28	20240620	185400	559916100	19770	19770	19770	19770	0
29	20240620	185300	559916100	19770	19770	19770	19770	0
30	20240620	185200	559916100	19770	19770	19770	19770	0
31	20240620	185100	559916100	19770	19770	19770	19770	0
32	20240620	185000	559916100	19770	19770	19770	19770	473
33	20240620	184900	559916100	19770	19770	19770	19770	0
34	20240620	184800	559916100	19770	19770	19770	19770	0
35	20240620	184700	559916100	19770	19770	19770	19770	0
36	20240620	184600	559916100	19770	19770	19770	19770	0
37	20240620	184500	559916100	19770	19770	19770	19770	0
38	20240620	184400	559916100	19770	19770	19770	19770	0
39	20240620	184300	559916100	19770	19770	19770	19770	0
40	20240620	184200	559916100	19770	19770	19770	19770	0
41	20240620	184100	559916100	19770	19770	19770	19770	0
42	20240620	184000	559916100	19770	19770	19770	19770	0
43	20240620	183900	559916100	19770	19770	19770	19770	0
44	20240620	183800	559916100	19770	19770	19770	19770	0
45	20240620	183700	559916100	19770	19770	19770	19770	0
46	20240620	183600	559916100	19770	19770	19770	19770	0
47	20240620	183500	559916100	19770	19770	19770	19770	0
48	20240620	183400	559916100	19770	19770	19770	19770	0
49	20240620	183300	559916100	19770	19770	19770	19770	0
50	20240620	183200	559916100	19770	19770	19770	19770	0
51	20240620	183100	559916100	19770	19770	19770	19770	0
52	20240620	183000	559916100	19770	19770	19770	19770	0
53	20240620	182900	559916100	19770	19770	19770	19770	0
54	20240620	182800	559916100	19770	19770	19770	19770	0
55	20240620	182700	559916100	19770	19770	19770	19770	0
56	20240620	182600	559916100	19770	19770	19770	19770	0
57	20240620	182500	559916100	19770	19770	19770	19770	0
58	20240620	182400	559916100	19770	19770	19770	19770	0
59	20240620	182300	559916100	19770	19770	19770	19770	0
60	20240620	182200	559916100	19770	19770	19770	19770	0
61	20240620	182100	559916100	19770	19770	19770	19770	0
62	20240620	182000	559916100	19770	19770	19770	19770	473
63	20240620	181900	559916100	19770	19770	19770	19770	0
64	20240620	181800	559916100	19770	19770	19770	19770	0
65	20240620	181700	559916100	19770	19770	19770	19770	0
66	20240620	181600	559916100	19770	19770	19770	19770	0
67	20240620	181500	559916100	19770	19770	19770	19770	0
68	20240620	181400	559916100	19770	19770	19770	19770	0
69	20240620	181300	559916100	19770	19770	19770	19770	0
70	20240620	181200	559916100	19770	19770	19770	19770	0
71	20240620	181100	559916100	19770	19770	19770	19770	0
72	20240620	181000	559916100	19770	19770	19770	19770	0
73	20240620	180900	559916100	19770	19770	19770	19770	0
74	20240620	180800	559916100	19770	19770	19770	19770	0
75	20240620	180700	559916100	19770	19770	19770	19770	0
76	20240620	180600	559916100	19770	19770	19770	19770	0
77	20240620	180500	559916100	19770	19770	19770	19770	0
78	20240620	180400	559916100	19770	19770	19770	19770	0
79	20240620	180300	559916100	19770	19770	19770	19770	0
80	20240620	180200	559916100	19770	19770	19770	19770	0
81	20240620	180100	559916100	19770	19770	19770	19770	0
82	20240620	180000	559916100	19770	19770	19770	19770	0
83	20240620	175900	559916100	19770	19770	19770	19770	0
84	20240620	175800	559916100	19770	19770	19770	19770	0
85	20240620	175700	559916100	19770	19770	19770	19770	0
86	20240620	175600	559916100	19770	19770	19770	19770	0
87	20240620	175500	559916100	19770	19770	19770	19770	0
88	20240620	175400	559916100	19770	19770	19770	19770	0
89	20240620	175300	559916100	19770	19770	19770	19770	0
90	20240620	175200	559916100	19770	19770	19770	19770	0
91	20240620	175100	559916100	19770	19770	19770	19770	0
92	20240620	175000	559916100	19770	19770	19770	19770	473
93	20240620	174900	559916100	19770	19770	19770	19770	0
94	20240620	174800	559916100	19770	19770	19770	19770	0
95	20240620	174700	559916100	19770	19770	19770	19770	0
96	20240620	174600	559916100	19770	19770	19770	19770	0
97	20240620	174500	559916100	19770	19770	19770	19770	0
98	20240620	174400	559916100	19770	19770	19770	19770	0
99	20240620	174300	559916100	19770	19770	19770	19770	0
100	20240620	174200	559916100	19770	19770	19770	19770	0
101	20240620	174100	559916100	19770	19770	19770	19770	0
102	20240620	174000	559916100	19770	19770	19770	19770	0
103	20240620	173900	559916100	19770	19770	19770	19770	0
104	20240620	173800	559916100	19770	19770	19770	19770	0
105	20240620	173700	559916100	19770	19770	19770	19770	0
106	20240620	173600	559916100	19770	19770	19770	19770	0
107	20240620	173500	559916100	19770	19770	19770	19770	0
108	20240620	173400	559916100	19770	19770	19770	19770	0
109	20240620	173300	559916100	19770	19770	19770	19770	0
110	20240620	173200	559916100	19770	19770	19770	19770	0
111	20240620	173100	559916100	19770	19770	19770	19770	0
112	20240620	173000	559916100	19770	19770	19770	19770	0
113	20240620	172900	559916100	19770	19770	19770	19770	0
114	20240620	172800	559916100	19770	19770	19770	19770	0
115	20240620	172700	559916100	19770	19770	19770	19770	0
116	20240620	172600	559916100	19770	19770	19770	19770	0
117	20240620	172500	559916100	19770	19770	19770	19770	0
118	20240620	172400	559916100	19770	19770	19770	19770	0
119	20240620	172300	559916100	19770	19770	19770	19770	0
120	20240620	172200	559916100	19770	19770	19770	19770	0
121	20240620	172100	559916100	19770	19770	19770	19770	0
122	20240620	172000	559916100	19770	19770	19770	19770	473
123	20240620	171900	559916100	19770	19770	19770	19770	0
124	20240620	171800	559916100	19770	19770	19770	19770	0
125	20240620	171700	559916100	19770	19770	19770	19770	0
126	20240620	171600	559916100	19770	19770	19770	19770	0
127	20240620	171500	559916100	19770	19770	19770	19770	0
128	20240620	171400	559916100	19770	19770	19770	19770	0
129	20240620	171300	559916100	19770	19770	19770	19770	0
130	20240620	171200	559916100	19770	19770	19770	19770	0
131	20240620	171100	559916100	19770	19770	19770	19770	0
132	20240620	171000	559916100	19770	19770	19770	19770	0
133	20240620	170900	559916100	19770	19770	19770	19770	0
134	20240620	170800	559916100	19770	19770	19770	19770	0
135	20240620	170700	559916100	19770	19770	19770	19770	0
136	20240620	170600	559916100	19770	19770	19770	19770	0
137	20240620	170500	559916100	19770	19770	19770	19770	0
138	20240620	170400	559916100	19770	19770	19770	19770	0
139	20240620	170300	559916100	19770	19770	19770	19770	0
140	20240620	170200	559916100	19770	19770	19770	19770	0
141	20240620	170100	559916100	19770	19770	19770	19770	0
142	20240620	170000	559916100	19770	19770	19770	19770	0
143	20240620	165900	559916100	19770	19770	19770	19770	0
144	20240620	165800	559916100	19770	19770	19770	19770	0
145	20240620	165700	559916100	19770	19770	19770	19770	0
146	20240620	165600	559916100	19770	19770	19770	19770	0
147	20240620	165500	559916100	19770	19770	19770	19770	0
148	20240620	165400	559916100	19770	19770	19770	19770	0
149	20240620	165300	559916100	19770	19770	19770	19770	0
150	20240620	165200	559916100	19770	19770	19770	19770	0
151	20240620	165100	559916100	19770	19770	19770	19770	0
152	20240620	165000	559916100	19770	19770	19770	19770	473
153	20240620	164900	559916100	19770	19770	19770	19770	0
154	20240620	164800	559916100	19770	19770	19770	19770	0
155	20240620	164700	559916100	19770	19770	19770	19770	0
156	20240620	164600	559916100	19770	19770	19770	19770	0
157	20240620	164500	559916100	19770	19770	19770	19770	0
158	20240620	164400	559916100	19770	19770	19770	19770	0
159	20240620	164300	559916100	19770	19770	19770	19770	0
160	20240620	164200	559916100	19770	19770	19770	19770	0
161	20240620	164100	559916100	19770	19770	19770	19770	0
162	20240620	164000	559916100	19770	19770	19770	19770	0
163	20240620	163900	559916100	19770	19770	19770	19770	0
164	20240620	163800	559916100	19770	19770	19770	19770	0
165	20240620	163700	559916100	19770	19770	19770	19770	0
166	20240620	163600	559916100	19770	19770	19770	19770	0
167	20240620	163500	559916100	19770	19770	19770	19770	0
168	20240620	163400	559916100	19770	19770	19770	19770	0
169	20240620	163300	559916100	19770	19770	19770	19770	0
170	20240620	163200	559916100	19770	19770	19770	19770	0
171	20240620	163100	559916100	19770	19770	19770	19770	0
172	20240620	163000	559916100	19770	19770	19770	19770	0
173	20240620	162900	559916100	19770	19770	19770	19770	0
174	20240620	162800	559916100	19770	19770	19770	19770	0
175	20240620	162700	559916100	19770	19770	19770	19770	0
176	20240620	162600	559916100	19770	19770	19770	19770	0
177	20240620	162500	559916100	19770	19770	19770	19770	0
178	20240620	162400	559916100	19770	19770	19770	19770	0
179	20240620	162300	559916100	19770	19770	19770	19770	0
180	20240620	162200	559916100	19770	19770	19770	19770	0
181	20240620	162100	559916100	19770	19770	19770	19770	0
182	20240620	162000	559916100	19770	19770	19770	19770	473
183	20240620	161900	559916100	19770	19770	19770	19770	0
184	20240620	161800	559916100	19770	19770	19770	19770	0
185	20240620	161700	559916100	19770	19770	19770	19770	0
186	20240620	161600	559916100	19770	19770	19770	19770	0
187	20240620	161500	559916100	19770	19770	19770	19770	0
188	20240620	161400	559916100	19770	19770	19770	19770	0
189	20240620	161300	559916100	19770	19770	19770	19770	0
190	20240620	161200	559916100	19770	19770	19770	19770	0
191	20240620	161100	559916100	19770	19770	19770	19770	0
192	20240620	161000	559916100	19770	19770	19770	19770	0
193	20240620	160900	559916100	19770	19770	19770	19770	0
194	20240620	160800	559916100	19770	19770	19770	19770	0
195	20240620	160700	559916100	19770	19770	19770	19770	0
196	20240620	160600	559916100	19770	19770	19770	19770	0
197	20240620	160500	559916100	19770	19770	19770	19770	0
198	20240620	160400	559916100	19770	19770	19770	19770	0
199	20240620	160300	559916100	19770	19770	19770	19770	0
200	20240620	160200	559916100	19770	19770	19770	19770	0
201	20240620	160100	559916100	19770	19770	19770	19770	0
202	20240620	160000	559916100	19770	19770	19770	19770	0
203	20240620	155900	559916100	19770	19770	19770	19770	0
204	20240620	155800	559916100	19770	19770	19770	19770	0
205	20240620	155700	559916100	19770	19770	19770	19770	0
206	20240620	155600	559916100	19770	19770	19770	19770	0
207	20240620	155500	559916100	19770	19770	19770	19770	0
208	20240620	155400	559916100	19770	19770	19770	19770	0
209	20240620	155300	559916100	19770	19770	19770	19770	0
210	20240620	155200	559916100	19770	19770	19770	19770	0
211	20240620	155100	559916100	19770	19770	19770	19770	0
212	20240620	155000	559916100	19770	19770	19770	19770	473
213	20240620	154900	559916100	19770	19770	19770	19770	0
214	20240620	154800	559916100	19770	19770	19770	19770	0
215	20240620	154700	559916100	19770	19770	19770	19770	0
216	20240620	154600	559916100	19770	19770	19770	19770	0
217	20240620	154500	559916100	19770	19770	19770	19770	0
218	20240620	154400	559916100	19770	19770	19770	19770	0
219	20240620	154300	559916100	19770	19770	19770	19770	0
220	20240620	154200	559916100	19770	19770	19770	19770	0
221	20240620	154100	559916100	19770	19770	19770	19770	0
222	20240620	154000	559916100	19770	19770	19770	19770	0
223	20240620	153900	559916100	19770	19770	19770	19770	0
224	20240620	153800	559916100	19770	19770	19770	19770	0
225	20240620	153700	559916100	19770	19770	19770	19770	0
226	20240620	153600	559916100	19770	19770	19770	19770	0
227	20240620	153500	559916100	19770	19770	19770	19770	0
228	20240620	153400	559916100	19770	19770	19770	19770	0
229	20240620	153300	559916100	19770	19770	19770	19770	0
230	20240620	153200	559916100	19770	19770	19770	19770	0
231	20240620	153100	559916100	19770	19770	19770	19770	0
232	20240620	153000	559916100	19770	19770	19770	19770	473
233	20240620	152900	550564890	19800	19800	19800	19800	0
234	20240620	152800	550564890	19800	19800	19800	19800	0
235	20240620	152700	550564890	19800	19800	19800	19800	0
236	20240620	152600	550564890	19800	19800	19800	19800	0
237	20240620	152500	550564890	19800	19800	19800	19800	0
238	20240620	152400	550564890	19800	19800	19800	19800	0
239	20240620	152300	550564890	19800	19800	19800	19800	0
240	20240620	152200	550564890	19800	19800	19800	19800	0
241	20240620	152100	550564890	19800	19800	19800	19800	0
242	20240620	152000	550564890	19800	19800	19800	19800	0
243	20240620	151900	550564890	19800	19800	19800	19800	9
244	20240620	151800	550386690	19810	19810	19810	19810	1
245	20240620	151700	550366880	19790	19790	19790	19790	4
246	20240620	151600	550287720	19800	19800	19800	19800	10
247	20240620	151500	550089720	19790	19790	19790	19790	9
248	20240620	151400	549911610	19790	19790	19790	19790	0
249	20240620	151300	549911610	19790	19790	19790	19790	0
250	20240620	151200	549911610	19790	19790	19790	19790	11
251	20240620	151100	549693920	19790	19800	19800	19790	29
252	20240620	151000	549119970	19790	19790	19790	19790	8
253	20240620	150900	548961650	19800	19830	19830	19800	1191
254	20240620	150800	525371210	19840	19840	19840	19840	53
255	20240620	150700	524319690	19820	19820	19820	19820	0
256	20240620	150600	524319690	19820	19840	19840	19820	10
257	20240620	150500	524121450	19840	19840	19840	19840	21
258	20240620	150400	523704810	19820	19820	19820	19820	24
259	20240620	150300	523229130	19850	19850	19850	19850	27
260	20240620	150200	522693180	19850	19850	19850	19850	7
261	20240620	150100	522554230	19850	19850	19850	19850	0
262	20240620	150000	522554230	19850	19850	19850	19850	0
263	20240620	145900	522554230	19850	19850	19850	19850	0
264	20240620	145800	522554230	19850	19850	19850	19850	0
265	20240620	145700	522554230	19850	19850	19850	19850	8
266	20240620	145600	522395430	19850	19850	19850	19850	0
267	20240620	145500	522395430	19850	19850	19850	19850	0
268	20240620	145400	522395430	19850	19850	19850	19850	30
269	20240620	145300	521799930	19850	19850	19850	19850	24
270	20240620	145200	521323530	19850	19850	19850	19850	7
271	20240620	145100	521184580	19870	19870	19870	19870	0
272	20240620	145000	521184580	19870	19870	19870	19870	40
273	20240620	144900	520389780	19850	19850	19850	19850	0
274	20240620	144800	520389780	19850	19850	19850	19850	10
275	20240620	144700	520191280	19850	19850	19850	19850	26
276	20240620	144600	519675180	19850	19850	19850	19850	0
277	20240620	144500	519675180	19850	19850	19850	19850	0
278	20240620	144400	519675180	19850	19850	19850	19850	0
279	20240620	144300	519675180	19850	19850	19850	19850	7
280	20240620	144200	519536230	19820	19820	19820	19820	0
281	20240620	144100	519536230	19820	19820	19820	19820	0
282	20240620	144000	519536230	19820	19820	19820	19820	10
283	20240620	143900	519338030	19820	19820	19820	19820	10
284	20240620	143800	519139830	19820	19820	19820	19820	1
285	20240620	143700	519120010	19850	19850	19850	19850	50
286	20240620	143600	518127510	19850	19850	19850	19850	0
287	20240620	143500	518127510	19850	19850	19850	19850	0
288	20240620	143400	518127510	19850	19850	19850	19850	1
289	20240620	143300	518107660	19900	19900	19900	19900	0
290	20240620	143200	518107660	19900	19900	19900	19900	0
291	20240620	143100	518107660	19900	19900	19900	19900	0
292	20240620	143000	518107660	19900	19900	19900	19900	0
293	20240620	142900	518107660	19900	19900	19900	19900	0
294	20240620	142800	518107660	19900	19900	19900	19900	0
295	20240620	142700	518107660	19900	19900	19900	19900	0
296	20240620	142600	518107660	19900	19900	19900	19900	0
297	20240620	142500	518107660	19900	19900	19900	19900	0
298	20240620	142400	518107660	19900	19900	19900	19900	0
299	20240620	142300	518107660	19900	19900	19900	19900	0
300	20240620	142200	518107660	19900	19900	19900	19900	0
301	20240620	142100	518107660	19900	19900	19900	19900	0
302	20240620	142000	518107660	19900	19900	19900	19900	0
303	20240620	141900	518107660	19900	19900	19900	19900	0
304	20240620	141800	518107660	19900	19900	19900	19900	0
305	20240620	141700	518107660	19900	19900	19900	19900	0
306	20240620	141600	518107660	19900	19900	19900	19900	0
307	20240620	141500	518107660	19900	19900	19900	19900	2
308	20240620	141400	518067860	19820	19820	19820	19820	0
309	20240620	141300	518067860	19820	19820	19820	19820	15
310	20240620	141200	517770560	19900	19900	19900	19900	0
311	20240620	141100	517770560	19900	19900	19900	19900	0
312	20240620	141000	517770560	19900	19900	19900	19900	0
313	20240620	140900	517770560	19900	19900	19900	19900	0
314	20240620	140800	517770560	19900	19900	19900	19900	214
315	20240620	140700	513511960	19900	19900	19900	19900	0
316	20240620	140600	513511960	19900	19810	19900	19810	5
317	20240620	140500	513412820	19900	19900	19900	19900	0
318	20240620	140400	513412820	19900	19820	19900	19820	30
319	20240620	140300	512817500	19850	19850	19850	19850	0
320	20240620	140200	512817500	19850	19850	19850	19850	0
321	20240620	140100	512817500	19850	19850	19850	19850	0
322	20240620	140000	512817500	19850	19850	19850	19850	0
323	20240620	135900	512817500	19850	19850	19850	19850	0
324	20240620	135800	512817500	19850	19850	19850	19850	1
325	20240620	135700	512797650	19850	19850	19850	19850	0
326	20240620	135600	512797650	19850	19850	19850	19850	0
327	20240620	135500	512797650	19850	19850	19850	19850	1
328	20240620	135400	512777800	19900	19900	19900	19900	0
329	20240620	135300	512777800	19900	19900	19900	19900	0
330	20240620	135200	512777800	19900	19900	19900	19900	0
331	20240620	135100	512777800	19900	19900	19900	19900	0
332	20240620	135000	512777800	19900	19900	19900	19900	0
333	20240620	134900	512777800	19900	19900	19900	19900	0
334	20240620	134800	512777800	19900	19900	19900	19900	0
335	20240620	134700	512777800	19900	19900	19900	19900	0
336	20240620	134600	512777800	19900	19900	19900	19900	0
337	20240620	134500	512777800	19900	19900	19900	19900	35
338	20240620	134400	512081300	19990	19990	19990	19990	0
339	20240620	134300	512081300	19990	19990	19990	19990	0
340	20240620	134200	512081300	19990	19990	19990	19990	0
341	20240620	134100	512081300	19990	19950	19990	19950	1000
342	20240620	134000	492106520	19900	19900	19900	19900	0
343	20240620	133900	492106520	19900	19900	19900	19900	43
344	20240620	133800	491250820	19900	19820	19900	19820	449
345	20240620	133700	482325000	19810	19810	19810	19810	21
346	20240620	133600	481908990	19810	19810	19810	19810	0
347	20240620	133500	481908990	19810	19810	19810	19810	0
348	20240620	133400	481908990	19810	19810	19810	19810	5
349	20240620	133300	481809940	19800	19780	19800	19780	186
350	20240620	133200	478127220	19770	19770	19770	19770	0
351	20240620	133100	478127220	19770	19770	19770	19770	0
352	20240620	133000	478127220	19770	19770	19770	19770	0
353	20240620	132900	478127220	19770	19790	19790	19770	294
354	20240620	132800	472314350	19780	19780	19780	19780	0
355	20240620	132700	472314350	19780	19780	19780	19780	0
356	20240620	132600	472314350	19780	19780	19780	19780	0
357	20240620	132500	472314350	19780	19780	19780	19780	43
358	20240620	132400	471463810	19780	19780	19780	19780	0
359	20240620	132300	471463810	19780	19780	19780	19780	0
360	20240620	132200	471463810	19780	19780	19780	19780	0
361	20240620	132100	471463810	19780	19780	19780	19780	0
362	20240620	132000	471463810	19780	19780	19780	19780	0
363	20240620	131900	471463810	19780	19780	19780	19780	0
364	20240620	131800	471463810	19780	19780	19780	19780	0
365	20240620	131700	471463810	19780	19780	19780	19780	0
366	20240620	131600	471463810	19780	19780	19780	19780	0
367	20240620	131500	471463810	19780	19780	19780	19780	0
368	20240620	131400	471463810	19780	19780	19780	19780	0
369	20240620	131300	471463810	19780	19780	19780	19780	0
370	20240620	131200	471463810	19780	19780	19780	19780	0
371	20240620	131100	471463810	19780	19780	19780	19780	99
372	20240620	131000	469505590	19760	19760	19760	19760	10
373	20240620	130900	469307990	19760	19760	19760	19760	0
374	20240620	130800	469307990	19760	19760	19760	19760	0
375	20240620	130700	469307990	19760	19760	19760	19760	0
376	20240620	130600	469307990	19760	19760	19760	19760	0
377	20240620	130500	469307990	19760	19760	19760	19760	0
378	20240620	130400	469307990	19760	19760	19760	19760	0
379	20240620	130300	469307990	19760	19760	19760	19760	0
380	20240620	130200	469307990	19760	19760	19760	19760	0
381	20240620	130100	469307990	19760	19760	19760	19760	26
382	20240620	130000	468794230	19760	19760	19760	19760	0
383	20240620	125900	468794230	19760	19760	19760	19760	0
384	20240620	125800	468794230	19760	19760	19760	19760	0
385	20240620	125700	468794230	19760	19760	19760	19760	0
386	20240620	125600	468794230	19760	19760	19760	19760	0
387	20240620	125500	468794230	19760	19760	19760	19760	0
388	20240620	125400	468794230	19760	19780	19780	19760	229
389	20240620	125300	464268180	19890	19890	19890	19890	0
390	20240620	125200	464268180	19890	19890	19890	19890	0
391	20240620	125100	464268180	19890	19800	19890	19800	4
392	20240620	125000	464188800	19890	19800	19890	19800	16
393	20240620	124900	463871560	19820	19820	19820	19820	0
394	20240620	124800	463871560	19820	19820	19820	19820	0
395	20240620	124700	463871560	19820	19820	19820	19820	0
396	20240620	124600	463871560	19820	19820	19820	19820	0
397	20240620	124500	463871560	19820	19820	19820	19820	0
398	20240620	124400	463871560	19820	19770	19820	19770	4
399	20240620	124300	463792360	19780	19780	19780	19780	0
400	20240620	124200	463792360	19780	19780	19780	19780	0
401	20240620	124100	463792360	19780	19810	19810	19780	209
402	20240620	124000	459655240	19810	19810	19810	19810	0
403	20240620	123900	459655240	19810	19810	19810	19810	0
404	20240620	123800	459655240	19810	19810	19810	19810	0
405	20240620	123700	459655240	19810	19810	19810	19810	0
406	20240620	123600	459655240	19810	19810	19810	19810	0
407	20240620	123500	459655240	19810	19810	19810	19810	0
408	20240620	123400	459655240	19810	19810	19810	19810	0
409	20240620	123300	459655240	19810	19820	19820	19810	107
410	20240620	123200	457535270	19850	19850	19850	19850	0
411	20240620	123100	457535270	19850	19850	19850	19850	0
412	20240620	123000	457535270	19850	19850	19850	19850	0
413	20240620	122900	457535270	19850	19850	19850	19850	5
414	20240620	122800	457436020	19820	19820	19820	19820	0
415	20240620	122700	457436020	19820	19820	19820	19820	0
416	20240620	122600	457436020	19820	19820	19820	19820	0
417	20240620	122500	457436020	19820	19820	19820	19820	0
418	20240620	122400	457436020	19820	19820	19820	19820	0
419	20240620	122300	457436020	19820	19820	19820	19820	0
420	20240620	122200	457436020	19820	19820	19820	19820	0
421	20240620	122100	457436020	19820	19820	19820	19820	0
422	20240620	122000	457436020	19820	19820	19820	19820	0
423	20240620	121900	457436020	19820	19830	19830	19820	631
424	20240620	121800	444929560	19830	19830	19830	19830	17
425	20240620	121700	444592450	19830	19830	19830	19830	0
426	20240620	121600	444592450	19830	19830	19830	19830	1
427	20240620	121500	444572620	19850	19850	19850	19850	1
428	20240620	121400	444552770	19850	19850	19850	19850	0
429	20240620	121300	444552770	19850	19850	19850	19850	2
430	20240620	121200	444513070	19850	19850	19850	19850	1
431	20240620	121100	444493220	19880	19880	19880	19880	11
432	20240620	121000	444274540	19880	19880	19880	19880	0
433	20240620	120900	444274540	19880	19880	19880	19880	0
434	20240620	120800	444274540	19880	19880	19880	19880	0
435	20240620	120700	444274540	19880	19880	19880	19880	0
436	20240620	120600	444274540	19880	19880	19880	19880	0
437	20240620	120500	444274540	19880	19880	19880	19880	44
438	20240620	120400	443399820	19850	19850	19850	19850	0
439	20240620	120300	443399820	19850	19850	19850	19850	0
440	20240620	120200	443399820	19850	19850	19850	19850	0
441	20240620	120100	443399820	19850	19850	19850	19850	0
442	20240620	120000	443399820	19850	19850	19850	19850	0
443	20240620	115900	443399820	19850	19850	19850	19850	0
444	20240620	115800	443399820	19850	19850	19850	19850	0
445	20240620	115700	443399820	19850	19850	19850	19850	0
446	20240620	115600	443399820	19850	19850	19850	19850	10
447	20240620	115500	443201320	19850	19850	19850	19850	1
448	20240620	115400	443181470	19880	19880	19880	19880	0
449	20240620	115300	443181470	19880	19890	19890	19880	36
450	20240620	115200	442465750	19890	19890	19890	19890	1
451	20240620	115100	442445860	19900	19880	19900	19880	23
452	20240620	115000	441988590	19880	19880	19880	19880	54
453	20240620	114900	440915070	19880	19880	19880	19880	55
454	20240620	114800	439821670	19860	19860	19860	19860	0
455	20240620	114700	439821670	19860	19860	19860	19860	0
456	20240620	114600	439821670	19860	19860	19860	19860	0
457	20240620	114500	439821670	19860	19860	19860	19860	0
458	20240620	114400	439821670	19860	19860	19860	19860	0
459	20240620	114300	439821670	19860	19860	19860	19860	0
460	20240620	114200	439821670	19860	19860	19860	19860	0
461	20240620	114100	439821670	19860	19860	19860	19860	0
462	20240620	114000	439821670	19860	19860	19860	19860	310
463	20240620	113900	433665070	19860	19860	19860	19860	0
464	20240620	113800	433665070	19860	19860	19860	19860	30
465	20240620	113700	433069270	19860	19860	19860	19860	1
466	20240620	113600	433049410	19850	19850	19850	19850	0
467	20240620	113500	433049410	19850	19850	19850	19850	0
468	20240620	113400	433049410	19850	19850	19850	19850	0
469	20240620	113300	433049410	19850	19850	19850	19850	0
470	20240620	113200	433049410	19850	19850	19850	19850	0
471	20240620	113100	433049410	19850	19850	19850	19850	0
472	20240620	113000	433049410	19850	19850	19850	19850	200
473	20240620	112900	429079410	19850	19850	19850	19850	0
474	20240620	112800	429079410	19850	19880	19880	19850	175
475	20240620	112700	425604490	19850	19880	19880	19850	250
476	20240620	112600	420641090	19860	19880	19880	19860	72
477	20240620	112500	419211150	19980	19980	19980	19980	0
478	20240620	112400	419211150	19980	19840	19980	19840	88
479	20240620	112300	417463160	19840	19840	19870	19840	141
480	20240620	112200	414665240	19830	19830	19830	19830	10
481	20240620	112100	414466940	19840	19840	19840	19840	0
482	20240620	112000	414466940	19840	19840	19840	19840	0
483	20240620	111900	414466940	19840	19840	19840	19840	0
484	20240620	111800	414466940	19840	19840	19840	19840	0
485	20240620	111700	414466940	19840	19840	19840	19840	0
486	20240620	111600	414466940	19840	19840	19840	19840	0
487	20240620	111500	414466940	19840	19840	19840	19840	0
488	20240620	111400	414466940	19840	19840	19840	19840	25
489	20240620	111300	413970940	19840	19840	19840	19840	0
490	20240620	111200	413970940	19840	19830	19840	19830	141
491	20240620	111100	411173510	19810	19810	19810	19810	0
492	20240620	111000	411173510	19810	19810	19810	19810	0
493	20240620	110900	411173510	19810	19810	19810	19810	0
494	20240620	110800	411173510	19810	19810	19810	19810	44
495	20240620	110700	410301870	19810	19810	19810	19810	78
496	20240620	110600	408756690	19810	19810	19810	19810	9
497	20240620	110500	408578400	19820	19820	19820	19820	0
498	20240620	110400	408578400	19820	19820	19820	19820	0
499	20240620	110300	408578400	19820	19820	19820	19820	16
500	20240620	110200	408261280	19820	19820	19820	19820	20
501	20240620	110100	407864880	19830	19850	19850	19830	168
502	20240620	110000	404530110	19880	19880	19880	19870	244
503	20240620	105900	399681240	19880	19880	19880	19880	0
504	20240620	105800	399681240	19880	19880	19880	19880	42
505	20240620	105700	398846280	19870	19870	19870	19870	0
506	20240620	105600	398846280	19870	19870	19870	19870	26
507	20240620	105500	398329660	19880	19880	19880	19880	3
508	20240620	105400	398270020	19890	19900	19900	19890	177
509	20240620	105300	394748220	19950	19950	19950	19950	0
510	20240620	105200	394748220	19950	19950	19950	19950	0
511	20240620	105100	394748220	19950	19950	19950	19950	0
512	20240620	105000	394748220	19950	19950	19950	19950	0
513	20240620	104900	394748220	19950	19950	19950	19950	0
514	20240620	104800	394748220	19950	19950	19950	19950	50
515	20240620	104700	393750720	19950	19950	19950	19950	107
516	20240620	104600	391616070	19980	19980	19980	19980	1
517	20240620	104500	391596090	19870	19870	19870	19870	0
518	20240620	104400	391596090	19870	19870	19870	19870	54
519	20240620	104300	390523110	19880	19920	19920	19880	198
520	20240620	104200	386586830	19980	19980	19980	19980	0
521	20240620	104100	386586830	19980	19980	19980	19980	0
522	20240620	104000	386586830	19980	20000	20000	19980	175
523	20240620	103900	383088970	20050	20050	20050	20050	0
524	20240620	103800	383088970	20050	20050	20050	20050	0
525	20240620	103700	383088970	20050	20050	20050	20050	37
526	20240620	103600	382347120	20000	20050	20150	19990	587
527	20240620	103500	370576360	20050	20050	20050	20050	5
528	20240620	103400	370476110	20100	20100	20100	20100	0
529	20240620	103300	370476110	20100	20100	20100	20100	0
530	20240620	103200	370476110	20100	20050	20100	20050	21
531	20240620	103100	370055010	20100	20000	20100	20000	206
532	20240620	103000	365914910	20050	20000	20050	20000	300
533	20240620	102900	359903110	20000	20000	20000	20000	200
534	20240620	102800	355903110	19990	19990	19990	19990	10
535	20240620	102700	355703210	20000	19990	20000	19990	161
536	20240620	102600	352483320	19960	19960	19960	19960	77
537	20240620	102500	350946400	19960	19960	19960	19960	2
538	20240620	102400	350906480	19880	19880	19880	19880	0
539	20240620	102300	350906480	19880	19880	19880	19880	1
540	20240620	102200	350886600	19880	19880	19880	19880	0
541	20240620	102100	350886600	19880	19960	19960	19880	181
542	20240620	102000	347284290	19950	19950	19950	19950	37
543	20240620	101900	346546140	19950	19950	19950	19950	0
544	20240620	101800	346546140	19950	20000	20000	19950	31
545	20240620	101700	345927640	20000	20000	20000	20000	25
546	20240620	101600	345427640	20000	20000	20000	20000	12
547	20240620	101500	345187640	20000	20000	20000	20000	0
548	20240620	101400	345187640	20000	20000	20000	20000	11
549	20240620	101300	344967640	20000	20000	20000	20000	23
550	20240620	101200	344507640	20000	19990	20000	19990	290
551	20240620	101100	338707740	20000	20000	20000	20000	414
552	20240620	101000	330427740	19990	19990	19990	19990	377
553	20240620	100900	322891510	19990	19990	19990	19990	97
554	20240620	100800	320952480	20000	19990	20000	19880	902
555	20240620	100700	302973900	19990	19900	19990	19900	87
556	20240620	100600	301242060	19880	19910	20000	19880	419
557	20240620	100500	292896660	19880	19970	19970	19880	66
558	20240620	100400	291579790	19970	19990	20100	19970	1309
559	20240620	100300	265334240	19980	19990	20000	19980	1601
560	20240620	100200	233317910	19990	19970	19990	19960	1140
561	20240620	100100	210545450	19980	19870	19980	19860	785
562	20240620	100000	194924610	19860	19850	19860	19850	302
563	20240620	095900	188928550	19840	19840	19840	19840	190
564	20240620	095800	185158950	19840	19830	19840	19830	89
565	20240620	095700	183394070	19800	19800	19800	19800	216
566	20240620	095600	179117270	19700	19800	19800	19700	72
567	20240620	095500	177697630	19760	19760	19760	19760	1
568	20240620	095400	177677870	19830	19830	19830	19830	2
569	20240620	095300	177638210	19830	19830	19830	19830	80
570	20240620	095200	176051810	19840	19830	19840	19830	39
571	20240620	095100	175278420	19830	19810	19830	19750	570
572	20240620	095000	163976660	19800	19820	19820	19800	93
573	20240620	094900	162134280	19830	19800	19840	19800	460
574	20240620	094800	153020090	19840	19780	19840	19780	1508
575	20240620	094700	123145920	19760	19750	19760	19720	405
576	20240620	094600	115146260	19750	19730	19790	19730	1203
577	20240620	094500	91380130	19750	19750	19750	19750	40
578	20240620	094400	90590130	19750	19680	19790	19680	1194
579	20240620	094300	67038240	19680	19680	19680	19680	1
580	20240620	094200	67018560	19700	19700	19700	19700	26
581	20240620	094100	66506360	19700	19700	19700	19700	0
582	20240620	094000	66506360	19700	19700	19700	19700	20
583	20240620	093900	66112360	19710	19710	19710	19710	0
584	20240620	093800	66112360	19710	19710	19710	19710	21
585	20240620	093700	65698450	19720	19710	19720	19710	51
586	20240620	093600	64692740	19710	19710	19710	19710	2
587	20240620	093500	64653320	19720	19720	19720	19720	2
588	20240620	093400	64613880	19720	19720	19720	19720	0
589	20240620	093300	64613880	19720	19720	19720	19710	182
590	20240620	093200	61026600	19720	19720	19720	19720	10
591	20240620	093100	60829400	19730	19730	19730	19730	0
592	20240620	093000	60829400	19730	19730	19730	19730	1
593	20240620	092900	60809670	19730	19730	19730	19730	10
594	20240620	092800	60612370	19730	19670	19730	19670	1141
595	20240620	092700	38139800	19670	19640	19670	19640	55
596	20240620	092600	37059300	19640	19640	19640	19640	0
597	20240620	092500	37059300	19640	19640	19640	19640	2
598	20240620	092400	37020020	19640	19640	19640	19640	1
599	20240620	092300	37000380	19670	19670	19670	19670	0
600	20240620	092200	37000380	19670	19650	19670	19650	223
601	20240620	092100	32618180	19640	19630	19640	19630	68
602	20240620	092000	31282670	19640	19640	19640	19640	20
603	20240620	091900	30889870	19640	19640	19640	19640	17
604	20240620	091800	30555990	19650	19650	19650	19650	0
605	20240620	091700	30555990	19650	19650	19650	19650	0
606	20240620	091600	30555990	19650	19650	19650	19650	5
607	20240620	091500	30457740	19650	19630	19650	19630	33
608	20240620	091400	29809720	19630	19630	19630	19630	0
609	20240620	091300	29809720	19630	19630	19630	19630	18
610	20240620	091200	29456380	19630	19630	19630	19630	0
611	20240620	091100	29456380	19630	19630	19630	19630	50
612	20240620	091000	28474880	19620	19630	19630	19620	22
613	20240620	090900	28043040	19630	19630	19630	19630	0
614	20240620	090800	28043040	19630	19630	19630	19630	42
615	20240620	090700	27218580	19630	19630	19630	19630	52
616	20240620	090600	26197820	19640	19640	19640	19640	0
617	20240620	090500	26197820	19640	19630	19640	19630	302
618	20240620	090400	20267590	19630	19630	19630	19630	30
619	20240620	090300	19678690	19630	19630	19630	19630	21
620	20240620	090200	19266460	19620	19620	19620	19620	0
621	20240620	090100	19266460	19620	19600	19620	19600	500
622	20240620	090000	9457500	19500	19500	19500	19500	485