KissMeData/042600/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	192400	183968540	18990	18990	18990	18990	102
3	20240621	192300	183968540	18990	18990	18990	18990	0
4	20240621	192200	183968540	18990	18990	18990	18990	0
5	20240621	192100	183968540	18990	18990	18990	18990	0
6	20240621	192000	183968540	18990	18990	18990	18990	0
7	20240621	191900	183968540	18990	18990	18990	18990	0
8	20240621	191800	183968540	18990	18990	18990	18990	0
9	20240621	191700	183968540	18990	18990	18990	18990	0
10	20240621	191600	183968540	18990	18990	18990	18990	0
11	20240621	191500	183968540	18990	18990	18990	18990	0
12	20240621	191400	183968540	18990	18990	18990	18990	0
13	20240621	191300	183968540	18990	18990	18990	18990	0
14	20240621	191200	183968540	18990	18990	18990	18990	0
15	20240621	191100	183968540	18990	18990	18990	18990	0
16	20240621	191000	183968540	18990	18990	18990	18990	0
17	20240621	190900	183968540	18990	18990	18990	18990	0
18	20240621	190800	183968540	18990	18990	18990	18990	0
19	20240621	190700	183968540	18990	18990	18990	18990	0
20	20240621	190600	183968540	18990	18990	18990	18990	0
21	20240621	190500	183968540	18990	18990	18990	18990	0
22	20240621	190400	183968540	18990	18990	18990	18990	0
23	20240621	190300	183968540	18990	18990	18990	18990	0
24	20240621	190200	183968540	18990	18990	18990	18990	0
25	20240621	190100	183968540	18990	18990	18990	18990	0
26	20240621	190000	183968540	18990	18990	18990	18990	0
27	20240621	185900	183968540	18990	18990	18990	18990	0
28	20240621	185800	183968540	18990	18990	18990	18990	0
29	20240621	185700	183968540	18990	18990	18990	18990	0
30	20240621	185600	183968540	18990	18990	18990	18990	0
31	20240621	185500	183968540	18990	18990	18990	18990	0
32	20240621	185400	183968540	18990	18990	18990	18990	102
33	20240621	185300	183968540	18990	18990	18990	18990	0
34	20240621	185200	183968540	18990	18990	18990	18990	0
35	20240621	185100	183968540	18990	18990	18990	18990	0
36	20240621	185000	183968540	18990	18990	18990	18990	0
37	20240621	184900	183968540	18990	18990	18990	18990	0
38	20240621	184800	183968540	18990	18990	18990	18990	0
39	20240621	184700	183968540	18990	18990	18990	18990	0
40	20240621	184600	183968540	18990	18990	18990	18990	0
41	20240621	184500	183968540	18990	18990	18990	18990	0
42	20240621	184400	183968540	18990	18990	18990	18990	0
43	20240621	184300	183968540	18990	18990	18990	18990	0
44	20240621	184200	183968540	18990	18990	18990	18990	0
45	20240621	184100	183968540	18990	18990	18990	18990	0
46	20240621	184000	183968540	18990	18990	18990	18990	0
47	20240621	183900	183968540	18990	18990	18990	18990	0
48	20240621	183800	183968540	18990	18990	18990	18990	0
49	20240621	183700	183968540	18990	18990	18990	18990	0
50	20240621	183600	183968540	18990	18990	18990	18990	0
51	20240621	183500	183968540	18990	18990	18990	18990	0
52	20240621	183400	183968540	18990	18990	18990	18990	0
53	20240621	183300	183968540	18990	18990	18990	18990	0
54	20240621	183200	183968540	18990	18990	18990	18990	0
55	20240621	183100	183968540	18990	18990	18990	18990	0
56	20240621	183000	183968540	18990	18990	18990	18990	0
57	20240621	182900	183968540	18990	18990	18990	18990	0
58	20240621	182800	183968540	18990	18990	18990	18990	0
59	20240621	182700	183968540	18990	18990	18990	18990	0
60	20240621	182600	183968540	18990	18990	18990	18990	0
61	20240621	182500	183968540	18990	18990	18990	18990	0
62	20240621	182400	183968540	18990	18990	18990	18990	102
63	20240621	182300	183968540	18990	18990	18990	18990	0
64	20240621	182200	183968540	18990	18990	18990	18990	0
65	20240621	182100	183968540	18990	18990	18990	18990	0
66	20240621	182000	183968540	18990	18990	18990	18990	0
67	20240621	181900	183968540	18990	18990	18990	18990	0
68	20240621	181800	183968540	18990	18990	18990	18990	0
69	20240621	181700	183968540	18990	18990	18990	18990	0
70	20240621	181600	183968540	18990	18990	18990	18990	0
71	20240621	181500	183968540	18990	18990	18990	18990	0
72	20240621	181400	183968540	18990	18990	18990	18990	0
73	20240621	181300	183968540	18990	18990	18990	18990	0
74	20240621	181200	183968540	18990	18990	18990	18990	0
75	20240621	181100	183968540	18990	18990	18990	18990	0
76	20240621	181000	183968540	18990	18990	18990	18990	0
77	20240621	180900	183968540	18990	18990	18990	18990	0
78	20240621	180800	183968540	18990	18990	18990	18990	0
79	20240621	180700	183968540	18990	18990	18990	18990	0
80	20240621	180600	183968540	18990	18990	18990	18990	0
81	20240621	180500	183968540	18990	18990	18990	18990	0
82	20240621	180400	183968540	18990	18990	18990	18990	0
83	20240621	180300	183968540	18990	18990	18990	18990	0
84	20240621	180200	183968540	18990	18990	18990	18990	0
85	20240621	180100	183968540	18990	18990	18990	18990	0
86	20240621	180000	183968540	18990	18990	18990	18990	0
87	20240621	175900	183968540	18990	18990	18990	18990	0
88	20240621	175800	183968540	18990	18990	18990	18990	0
89	20240621	175700	183968540	18990	18990	18990	18990	0
90	20240621	175600	183968540	18990	18990	18990	18990	0
91	20240621	175500	183968540	18990	18990	18990	18990	0
92	20240621	175400	183968540	18990	18990	18990	18990	102
93	20240621	175300	183968540	18990	18990	18990	18990	0
94	20240621	175200	183968540	18990	18990	18990	18990	0
95	20240621	175100	183968540	18990	18990	18990	18990	0
96	20240621	175000	183968540	18990	18990	18990	18990	0
97	20240621	174900	183968540	18990	18990	18990	18990	0
98	20240621	174800	183968540	18990	18990	18990	18990	0
99	20240621	174700	183968540	18990	18990	18990	18990	0
100	20240621	174600	183968540	18990	18990	18990	18990	0
101	20240621	174500	183968540	18990	18990	18990	18990	0
102	20240621	174400	183968540	18990	18990	18990	18990	0
103	20240621	174300	183968540	18990	18990	18990	18990	0
104	20240621	174200	183968540	18990	18990	18990	18990	0
105	20240621	174100	183968540	18990	18990	18990	18990	0
106	20240621	174000	183968540	18990	18990	18990	18990	0
107	20240621	173900	183968540	18990	18990	18990	18990	0
108	20240621	173800	183968540	18990	18990	18990	18990	0
109	20240621	173700	183968540	18990	18990	18990	18990	0
110	20240621	173600	183968540	18990	18990	18990	18990	0
111	20240621	173500	183968540	18990	18990	18990	18990	0
112	20240621	173400	183968540	18990	18990	18990	18990	0
113	20240621	173300	183968540	18990	18990	18990	18990	0
114	20240621	173200	183968540	18990	18990	18990	18990	0
115	20240621	173100	183968540	18990	18990	18990	18990	0
116	20240621	173000	183968540	18990	18990	18990	18990	0
117	20240621	172900	183968540	18990	18990	18990	18990	0
118	20240621	172800	183968540	18990	18990	18990	18990	0
119	20240621	172700	183968540	18990	18990	18990	18990	0
120	20240621	172600	183968540	18990	18990	18990	18990	0
121	20240621	172500	183968540	18990	18990	18990	18990	0
122	20240621	172400	183968540	18990	18990	18990	18990	102
123	20240621	172300	183968540	18990	18990	18990	18990	0
124	20240621	172200	183968540	18990	18990	18990	18990	0
125	20240621	172100	183968540	18990	18990	18990	18990	0
126	20240621	172000	183968540	18990	18990	18990	18990	0
127	20240621	171900	183968540	18990	18990	18990	18990	0
128	20240621	171800	183968540	18990	18990	18990	18990	0
129	20240621	171700	183968540	18990	18990	18990	18990	0
130	20240621	171600	183968540	18990	18990	18990	18990	0
131	20240621	171500	183968540	18990	18990	18990	18990	0
132	20240621	171400	183968540	18990	18990	18990	18990	0
133	20240621	171300	183968540	18990	18990	18990	18990	0
134	20240621	171200	183968540	18990	18990	18990	18990	0
135	20240621	171100	183968540	18990	18990	18990	18990	0
136	20240621	171000	183968540	18990	18990	18990	18990	0
137	20240621	170900	183968540	18990	18990	18990	18990	0
138	20240621	170800	183968540	18990	18990	18990	18990	0
139	20240621	170700	183968540	18990	18990	18990	18990	0
140	20240621	170600	183968540	18990	18990	18990	18990	0
141	20240621	170500	183968540	18990	18990	18990	18990	0
142	20240621	170400	183968540	18990	18990	18990	18990	0
143	20240621	170300	183968540	18990	18990	18990	18990	0
144	20240621	170200	183968540	18990	18990	18990	18990	0
145	20240621	170100	183968540	18990	18990	18990	18990	0
146	20240621	170000	183968540	18990	18990	18990	18990	0
147	20240621	165900	183968540	18990	18990	18990	18990	0
148	20240621	165800	183968540	18990	18990	18990	18990	0
149	20240621	165700	183968540	18990	18990	18990	18990	0
150	20240621	165600	183968540	18990	18990	18990	18990	0
151	20240621	165500	183968540	18990	18990	18990	18990	0
152	20240621	165400	183968540	18990	18990	18990	18990	102
153	20240621	165300	183968540	18990	18990	18990	18990	0
154	20240621	165200	183968540	18990	18990	18990	18990	0
155	20240621	165100	183968540	18990	18990	18990	18990	0
156	20240621	165000	183968540	18990	18990	18990	18990	0
157	20240621	164900	183968540	18990	18990	18990	18990	0
158	20240621	164800	183968540	18990	18990	18990	18990	0
159	20240621	164700	183968540	18990	18990	18990	18990	0
160	20240621	164600	183968540	18990	18990	18990	18990	0
161	20240621	164500	183968540	18990	18990	18990	18990	0
162	20240621	164400	183968540	18990	18990	18990	18990	0
163	20240621	164300	183968540	18990	18990	18990	18990	0
164	20240621	164200	183968540	18990	18990	18990	18990	0
165	20240621	164100	183968540	18990	18990	18990	18990	0
166	20240621	164000	183968540	18990	18990	18990	18990	0
167	20240621	163900	183968540	18990	18990	18990	18990	0
168	20240621	163800	183968540	18990	18990	18990	18990	0
169	20240621	163700	183968540	18990	18990	18990	18990	0
170	20240621	163600	183968540	18990	18990	18990	18990	0
171	20240621	163500	183968540	18990	18990	18990	18990	0
172	20240621	163400	183968540	18990	18990	18990	18990	0
173	20240621	163300	183968540	18990	18990	18990	18990	0
174	20240621	163200	183968540	18990	18990	18990	18990	0
175	20240621	163100	183968540	18990	18990	18990	18990	0
176	20240621	163000	183968540	18990	18990	18990	18990	0
177	20240621	162900	183968540	18990	18990	18990	18990	0
178	20240621	162800	183968540	18990	18990	18990	18990	0
179	20240621	162700	183968540	18990	18990	18990	18990	0
180	20240621	162600	183968540	18990	18990	18990	18990	0
181	20240621	162500	183968540	18990	18990	18990	18990	0
182	20240621	162400	183968540	18990	18990	18990	18990	102
183	20240621	162300	183968540	18990	18990	18990	18990	0
184	20240621	162200	183968540	18990	18990	18990	18990	0
185	20240621	162100	183968540	18990	18990	18990	18990	0
186	20240621	162000	183968540	18990	18990	18990	18990	0
187	20240621	161900	183968540	18990	18990	18990	18990	0
188	20240621	161800	183968540	18990	18990	18990	18990	0
189	20240621	161700	183968540	18990	18990	18990	18990	0
190	20240621	161600	183968540	18990	18990	18990	18990	0
191	20240621	161500	183968540	18990	18990	18990	18990	0
192	20240621	161400	183968540	18990	18990	18990	18990	0
193	20240621	161300	183968540	18990	18990	18990	18990	0
194	20240621	161200	183968540	18990	18990	18990	18990	0
195	20240621	161100	183968540	18990	18990	18990	18990	0
196	20240621	161000	183968540	18990	18990	18990	18990	0
197	20240621	160900	183968540	18990	18990	18990	18990	0
198	20240621	160800	183968540	18990	18990	18990	18990	0
199	20240621	160700	183968540	18990	18990	18990	18990	0
200	20240621	160600	183968540	18990	18990	18990	18990	0
201	20240621	160500	183968540	18990	18990	18990	18990	0
202	20240621	160400	183968540	18990	18990	18990	18990	0
203	20240621	160300	183968540	18990	18990	18990	18990	0
204	20240621	160200	183968540	18990	18990	18990	18990	0
205	20240621	160100	183968540	18990	18990	18990	18990	0
206	20240621	160000	183968540	18990	18990	18990	18990	0
207	20240621	155900	183968540	18990	18990	18990	18990	0
208	20240621	155800	183968540	18990	18990	18990	18990	0
209	20240621	155700	183968540	18990	18990	18990	18990	0
210	20240621	155600	183968540	18990	18990	18990	18990	0
211	20240621	155500	183968540	18990	18990	18990	18990	0
212	20240621	155400	183968540	18990	18990	18990	18990	102
213	20240621	155300	183968540	18990	18990	18990	18990	0
214	20240621	155200	183968540	18990	18990	18990	18990	0
215	20240621	155100	183968540	18990	18990	18990	18990	0
216	20240621	155000	183968540	18990	18990	18990	18990	0
217	20240621	154900	183968540	18990	18990	18990	18990	0
218	20240621	154800	183968540	18990	18990	18990	18990	0
219	20240621	154700	183968540	18990	18990	18990	18990	0
220	20240621	154600	183968540	18990	18990	18990	18990	0
221	20240621	154500	183968540	18990	18990	18990	18990	0
222	20240621	154400	183968540	18990	18990	18990	18990	0
223	20240621	154300	183968540	18990	18990	18990	18990	0
224	20240621	154200	183968540	18990	18990	18990	18990	0
225	20240621	154100	183968540	18990	18990	18990	18990	0
226	20240621	154000	183968540	18990	18990	18990	18990	0
227	20240621	153900	183968540	18990	18990	18990	18990	0
228	20240621	153800	183968540	18990	18990	18990	18990	0
229	20240621	153700	183968540	18990	18990	18990	18990	0
230	20240621	153600	183968540	18990	18990	18990	18990	0
231	20240621	153500	183968540	18990	18990	18990	18990	0
232	20240621	153400	183968540	18990	18990	18990	18990	0
233	20240621	153300	183968540	18990	18990	18990	18990	0
234	20240621	153200	183968540	18990	18990	18990	18990	0
235	20240621	153100	183968540	18990	18990	18990	18990	0
236	20240621	153000	183968540	18990	18990	18990	18990	102
237	20240621	152900	182031560	18990	18990	18990	18990	0
238	20240621	152800	182031560	18990	18990	18990	18990	0
239	20240621	152700	182031560	18990	18990	18990	18990	0
240	20240621	152600	182031560	18990	18990	18990	18990	0
241	20240621	152500	182031560	18990	18990	18990	18990	0
242	20240621	152400	182031560	18990	18990	18990	18990	0
243	20240621	152300	182031560	18990	18990	18990	18990	0
244	20240621	152200	182031560	18990	18990	18990	18990	0
245	20240621	152100	182031560	18990	18990	18990	18990	0
246	20240621	152000	182031560	18990	18990	18990	18990	0
247	20240621	151900	182031560	18990	18990	18990	18930	87
248	20240621	151800	180384050	18930	18930	18930	18930	10
249	20240621	151700	180194750	18930	18930	18930	18930	2
250	20240621	151600	180156890	18890	18890	18890	18890	4
251	20240621	151500	180081330	18890	18890	18890	18890	20
252	20240621	151400	179703530	18900	18900	18900	18900	0
253	20240621	151300	179703530	18900	18920	18920	18900	393
254	20240621	151200	172274550	18930	18920	18930	18920	2
255	20240621	151100	172236700	18910	18910	18910	18910	7
256	20240621	151000	172104330	18920	18920	18920	18920	0
257	20240621	150900	172104330	18920	18920	18920	18920	98
258	20240621	150800	170250170	18910	18910	18910	18910	3
259	20240621	150700	170193440	18910	18920	18920	18910	236
260	20240621	150600	165729210	18920	18920	18920	18920	4
261	20240621	150500	165653530	18920	18920	18920	18920	5
262	20240621	150400	165558930	18930	18930	18930	18930	0
263	20240621	150300	165558930	18930	18930	18930	18930	0
264	20240621	150200	165558930	18930	18930	18930	18930	95
265	20240621	150100	163760580	18930	18930	18930	18930	6
266	20240621	150000	163647000	18980	18980	18980	18980	0
267	20240621	145900	163647000	18980	18980	18980	18980	0
268	20240621	145800	163647000	18980	18980	18980	18980	0
269	20240621	145700	163647000	18980	18980	18980	18980	0
270	20240621	145600	163647000	18980	18980	18980	18980	0
271	20240621	145500	163647000	18980	18980	18980	18980	0
272	20240621	145400	163647000	18980	18980	18980	18980	0
273	20240621	145300	163647000	18980	18980	18980	18980	1
274	20240621	145200	163628020	18980	18980	18980	18980	1
275	20240621	145100	163609040	18900	18970	18970	18900	1400
276	20240621	145000	137124630	18970	18970	18970	18970	0
277	20240621	144900	137124630	18970	18970	18970	18970	0
278	20240621	144800	137124630	18970	18970	18970	18970	0
279	20240621	144700	137124630	18970	18970	18970	18970	0
280	20240621	144600	137124630	18970	18970	18970	18970	17
281	20240621	144500	136802140	18970	18970	18970	18970	3
282	20240621	144400	136745230	18970	18970	18970	18970	1
283	20240621	144300	136726260	18970	18970	18970	18970	0
284	20240621	144200	136726260	18970	18960	18970	18960	4
285	20240621	144100	136650390	18960	18960	18960	18960	5
286	20240621	144000	136555590	18960	18960	18960	18960	2
287	20240621	143900	136517670	18950	18950	18950	18950	0
288	20240621	143800	136517670	18950	18950	18950	18950	3
289	20240621	143700	136460820	18950	18950	18950	18950	15
290	20240621	143600	136176570	18950	18950	18950	18950	0
291	20240621	143500	136176570	18950	18950	18950	18950	5
292	20240621	143400	136081820	18950	18950	18950	18950	0
293	20240621	143300	136081820	18950	18950	18950	18950	0
294	20240621	143200	136081820	18950	18950	18950	18950	42
295	20240621	143100	135285920	19020	19020	19020	19020	0
296	20240621	143000	135285920	19020	19020	19020	19020	0
297	20240621	142900	135285920	19020	19020	19020	19020	0
298	20240621	142800	135285920	19020	19020	19020	19020	0
299	20240621	142700	135285920	19020	19020	19020	19020	0
300	20240621	142600	135285920	19020	19020	19020	19020	0
301	20240621	142500	135285920	19020	19020	19020	19020	1
302	20240621	142400	135266900	18940	18940	18940	18940	0
303	20240621	142300	135266900	18940	18940	18940	18940	0
304	20240621	142200	135266900	18940	18940	18940	18940	0
305	20240621	142100	135266900	18940	18940	18940	18940	0
306	20240621	142000	135266900	18940	18940	18940	18940	0
307	20240621	141900	135266900	18940	18940	18940	18940	0
308	20240621	141800	135266900	18940	18940	18940	18940	0
309	20240621	141700	135266900	18940	18940	18940	18940	0
310	20240621	141600	135266900	18940	18950	18950	18940	200
311	20240621	141500	131477520	18950	18950	18950	18950	60
312	20240621	141400	130340520	18950	18950	18950	18950	15
313	20240621	141300	130056270	19030	19030	19030	19030	0
314	20240621	141200	130056270	19030	19030	19030	19030	1
315	20240621	141100	130037240	18950	18950	18950	18950	0
316	20240621	141000	130037240	18950	19000	19000	18950	130
317	20240621	140900	127573060	19000	19000	19000	19000	23
318	20240621	140800	127136060	19000	19000	19000	19000	1
319	20240621	140700	127117060	18970	18970	18970	18970	0
320	20240621	140600	127117060	18970	18970	18970	18970	0
321	20240621	140500	127117060	18970	18990	18990	18970	100
322	20240621	140400	125218490	19000	19000	19000	19000	0
323	20240621	140300	125218490	19000	19000	19000	19000	0
324	20240621	140200	125218490	19000	19000	19000	19000	0
325	20240621	140100	125218490	19000	19000	19000	19000	0
326	20240621	140000	125218490	19000	19000	19000	19000	0
327	20240621	135900	125218490	19000	19000	19000	19000	0
328	20240621	135800	125218490	19000	19000	19000	19000	324
329	20240621	135700	119062490	19000	19000	19000	19000	0
330	20240621	135600	119062490	19000	19000	19000	19000	0
331	20240621	135500	119062490	19000	19000	19000	19000	0
332	20240621	135400	119062490	19000	19000	19000	19000	0
333	20240621	135300	119062490	19000	19000	19000	19000	0
334	20240621	135200	119062490	19000	19000	19000	19000	0
335	20240621	135100	119062490	19000	19000	19000	19000	0
336	20240621	135000	119062490	19000	19000	19000	19000	133
337	20240621	134900	116535490	18990	18990	18990	18990	1
338	20240621	134800	116516500	18990	18990	18990	18990	2
339	20240621	134700	116478520	18990	18990	18990	18990	0
340	20240621	134600	116478520	18990	18990	18990	18990	0
341	20240621	134500	116478520	18990	18990	18990	18990	0
342	20240621	134400	116478520	18990	18990	18990	18990	0
343	20240621	134300	116478520	18990	18990	18990	18990	69
344	20240621	134200	115168210	18990	18990	18990	18990	0
345	20240621	134100	115168210	18990	19000	19000	18990	16
346	20240621	134000	114864350	18990	18990	18990	18990	13
347	20240621	133900	114617480	19000	19000	19000	19000	0
348	20240621	133800	114617480	19000	19000	19000	19000	0
349	20240621	133700	114617480	19000	19000	19000	19000	0
350	20240621	133600	114617480	19000	19000	19000	19000	0
351	20240621	133500	114617480	19000	19000	19000	19000	0
352	20240621	133400	114617480	19000	19000	19000	19000	1
353	20240621	133300	114598480	19000	19000	19000	19000	1
354	20240621	133200	114579480	19000	19000	19000	19000	19
355	20240621	133100	114218480	19000	19000	19000	19000	0
356	20240621	133000	114218480	19000	19000	19000	19000	0
357	20240621	132900	114218480	19000	19000	19000	19000	0
358	20240621	132800	114218480	19000	19000	19000	19000	0
359	20240621	132700	114218480	19000	19000	19000	19000	0
360	20240621	132600	114218480	19000	19000	19000	19000	0
361	20240621	132500	114218480	19000	19000	19000	19000	0
362	20240621	132400	114218480	19000	19000	19000	19000	0
363	20240621	132300	114218480	19000	19000	19000	19000	0
364	20240621	132200	114218480	19000	19000	19000	19000	350
365	20240621	132100	107568480	19020	19020	19020	19020	7
366	20240621	132000	107435340	19020	19020	19020	19020	0
367	20240621	131900	107435340	19020	19020	19020	19020	0
368	20240621	131800	107435340	19020	19020	19020	19020	0
369	20240621	131700	107435340	19020	19020	19020	19020	0
370	20240621	131600	107435340	19020	19020	19020	19020	0
371	20240621	131500	107435340	19020	19020	19020	19020	0
372	20240621	131400	107435340	19020	19020	19020	19020	0
373	20240621	131300	107435340	19020	19020	19020	19020	0
374	20240621	131200	107435340	19020	19020	19020	19020	1
375	20240621	131100	107416320	19030	19030	19030	19030	0
376	20240621	131000	107416320	19030	19030	19030	19030	0
377	20240621	130900	107416320	19030	19030	19030	19030	0
378	20240621	130800	107416320	19030	19030	19030	19030	0
379	20240621	130700	107416320	19030	19030	19030	19030	0
380	20240621	130600	107416320	19030	19030	19030	19030	0
381	20240621	130500	107416320	19030	19030	19030	19030	0
382	20240621	130400	107416320	19030	19030	19030	19030	0
383	20240621	130300	107416320	19030	19030	19030	19030	0
384	20240621	130200	107416320	19030	19030	19030	19030	0
385	20240621	130100	107416320	19030	19030	19030	19030	0
386	20240621	130000	107416320	19030	19030	19030	19030	0
387	20240621	125900	107416320	19030	19030	19030	19030	0
388	20240621	125800	107416320	19030	19030	19030	19030	1
389	20240621	125700	107397290	18990	18990	18990	18990	0
390	20240621	125600	107397290	18990	18990	18990	18990	0
391	20240621	125500	107397290	18990	18990	18990	18990	0
392	20240621	125400	107397290	18990	18990	18990	18990	0
393	20240621	125300	107397290	18990	18990	18990	18990	7
394	20240621	125200	107264360	19000	19000	19000	19000	13
395	20240621	125100	107017360	19000	19000	19000	19000	0
396	20240621	125000	107017360	19000	19000	19000	19000	10
397	20240621	124900	106827360	18990	18990	18990	18990	0
398	20240621	124800	106827360	18990	18990	18990	18990	0
399	20240621	124700	106827360	18990	18990	18990	18990	0
400	20240621	124600	106827360	18990	18990	18990	18990	0
401	20240621	124500	106827360	18990	18990	18990	18990	13
402	20240621	124400	106580490	19000	19000	19000	19000	12
403	20240621	124300	106352490	19000	19000	19000	19000	1
404	20240621	124200	106333490	19000	19000	19000	19000	0
405	20240621	124100	106333490	19000	19000	19000	19000	84
406	20240621	124000	104737490	18990	18990	18990	18990	0
407	20240621	123900	104737490	18990	18990	18990	18990	0
408	20240621	123800	104737490	18990	18990	18990	18990	0
409	20240621	123700	104737490	18990	18990	18990	18990	0
410	20240621	123600	104737490	18990	18990	18990	18990	0
411	20240621	123500	104737490	18990	18990	18990	18990	0
412	20240621	123400	104737490	18990	18990	18990	18990	0
413	20240621	123300	104737490	18990	18990	18990	18990	0
414	20240621	123200	104737490	18990	18990	18990	18990	0
415	20240621	123100	104737490	18990	18990	18990	18990	0
416	20240621	123000	104737490	18990	18990	18990	18990	0
417	20240621	122900	104737490	18990	18990	18990	18990	0
418	20240621	122800	104737490	18990	18990	18990	18990	3
419	20240621	122700	104680520	18990	18990	18990	18990	0
420	20240621	122600	104680520	18990	18990	18990	18990	0
421	20240621	122500	104680520	18990	18990	18990	18990	0
422	20240621	122400	104680520	18990	18990	18990	18990	0
423	20240621	122300	104680520	18990	18990	18990	18990	49
424	20240621	122200	103750010	18990	18990	18990	18990	0
425	20240621	122100	103750010	18990	18990	18990	18990	3
426	20240621	122000	103693040	18990	18990	18990	18990	15
427	20240621	121900	103408190	19030	19030	19030	19030	0
428	20240621	121800	103408190	19030	19030	19030	19030	0
429	20240621	121700	103408190	19030	19030	19030	19030	0
430	20240621	121600	103408190	19030	19030	19030	19030	0
431	20240621	121500	103408190	19030	19030	19030	19030	0
432	20240621	121400	103408190	19030	19030	19030	19030	0
433	20240621	121300	103408190	19030	19030	19030	19030	0
434	20240621	121200	103408190	19030	19030	19030	19030	0
435	20240621	121100	103408190	19030	19030	19030	19030	0
436	20240621	121000	103408190	19030	19030	19030	19030	15
437	20240621	120900	103122740	19030	19030	19030	19030	5
438	20240621	120800	103027590	19030	19030	19030	19030	0
439	20240621	120700	103027590	19030	19030	19030	19030	1
440	20240621	120600	103008560	18970	18970	18970	18970	0
441	20240621	120500	103008560	18970	18970	18970	18970	0
442	20240621	120400	103008560	18970	18970	18970	18970	0
443	20240621	120300	103008560	18970	18970	18970	18970	0
444	20240621	120200	103008560	18970	18970	18970	18970	0
445	20240621	120100	103008560	18970	18970	18970	18970	0
446	20240621	120000	103008560	18970	18970	18970	18970	0
447	20240621	115900	103008560	18970	18970	18970	18970	0
448	20240621	115800	103008560	18970	18970	18970	18970	13
449	20240621	115700	102761950	18970	18970	18970	18970	0
450	20240621	115600	102761950	18970	18970	18970	18970	0
451	20240621	115500	102761950	18970	18970	18970	18970	1
452	20240621	115400	102742980	18970	18970	18970	18970	0
453	20240621	115300	102742980	18970	18970	18970	18970	0
454	20240621	115200	102742980	18970	18970	18970	18970	0
455	20240621	115100	102742980	18970	18970	18970	18970	1
456	20240621	115000	102724010	19030	19030	19030	19030	0
457	20240621	114900	102724010	19030	19030	19030	19030	0
458	20240621	114800	102724010	19030	19030	19030	19030	0
459	20240621	114700	102724010	19030	18970	19030	18970	8
460	20240621	114600	102572190	18970	18970	18970	18970	50
461	20240621	114500	101623690	18970	18970	18970	18970	0
462	20240621	114400	101623690	18970	18970	18970	18970	0
463	20240621	114300	101623690	18970	18970	18970	18970	12
464	20240621	114200	101396050	18970	18970	18970	18970	0
465	20240621	114100	101396050	18970	18970	18970	18970	0
466	20240621	114000	101396050	18970	18970	18970	18970	0
467	20240621	113900	101396050	18970	18970	18970	18970	0
468	20240621	113800	101396050	18970	18970	18970	18970	0
469	20240621	113700	101396050	18970	18970	18970	18970	50
470	20240621	113600	100447550	18950	18950	18950	18950	0
471	20240621	113500	100447550	18950	18950	18950	18950	15
472	20240621	113400	100163300	18940	18940	18940	18940	0
473	20240621	113300	100163300	18940	18940	18940	18940	0
474	20240621	113200	100163300	18940	18940	18940	18940	0
475	20240621	113100	100163300	18940	18940	18940	18940	0
476	20240621	113000	100163300	18940	18940	18940	18940	0
477	20240621	112900	100163300	18940	18940	18940	18940	0
478	20240621	112800	100163300	18940	18940	18940	18940	0
479	20240621	112700	100163300	18940	18940	18940	18940	0
480	20240621	112600	100163300	18940	18940	18940	18940	0
481	20240621	112500	100163300	18940	18940	18940	18940	0
482	20240621	112400	100163300	18940	18940	18940	18940	0
483	20240621	112300	100163300	18940	18940	18940	18940	0
484	20240621	112200	100163300	18940	18940	18940	18940	0
485	20240621	112100	100163300	18940	18940	18940	18940	10
486	20240621	112000	99973900	18930	18930	18930	18930	0
487	20240621	111900	99973900	18930	18930	18930	18930	0
488	20240621	111800	99973900	18930	18930	18930	18930	0
489	20240621	111700	99973900	18930	18930	18930	18930	0
490	20240621	111600	99973900	18930	19030	19030	18930	495
491	20240621	111500	90590380	19000	19000	19000	19000	1
492	20240621	111400	90571380	19000	19000	19000	19000	0
493	20240621	111300	90571380	19000	19000	19000	19000	0
494	20240621	111200	90571380	19000	19000	19000	19000	0
495	20240621	111100	90571380	19000	19000	19000	19000	0
496	20240621	111000	90571380	19000	19000	19000	19000	0
497	20240621	110900	90571380	19000	19000	19000	19000	15
498	20240621	110800	90286380	19000	19000	19000	19000	1
499	20240621	110700	90267380	18990	18990	18990	18990	0
500	20240621	110600	90267380	18990	18990	18990	18990	0
501	20240621	110500	90267380	18990	18990	18990	18990	27
502	20240621	110400	89754650	18990	18990	18990	18990	0
503	20240621	110300	89754650	18990	18990	18990	18990	2
504	20240621	110200	89716670	18990	18990	18990	18990	1
505	20240621	110100	89697680	18990	18990	18990	18990	0
506	20240621	110000	89697680	18990	18990	18990	18990	12
507	20240621	105900	89469800	18990	18990	18990	18950	42
508	20240621	105800	88673820	18990	18990	18990	18990	1
509	20240621	105700	88654830	18990	18990	18990	18990	7
510	20240621	105600	88521900	18950	18950	18950	18950	0
511	20240621	105500	88521900	18950	18950	18950	18950	65
512	20240621	105400	87290150	18950	18950	18950	18950	0
513	20240621	105300	87290150	18950	18950	18950	18950	13
514	20240621	105200	87043800	18930	18930	18930	18930	0
515	20240621	105100	87043800	18930	18930	18930	18930	0
516	20240621	105000	87043800	18930	18930	18930	18930	0
517	20240621	104900	87043800	18930	18930	18930	18930	0
518	20240621	104800	87043800	18930	18930	18930	18930	0
519	20240621	104700	87043800	18930	18930	18930	18930	0
520	20240621	104600	87043800	18930	18930	18930	18930	0
521	20240621	104500	87043800	18930	18930	18930	18930	0
522	20240621	104400	87043800	18930	18930	18930	18930	0
523	20240621	104300	87043800	18930	18930	18930	18930	0
524	20240621	104200	87043800	18930	18930	18930	18930	0
525	20240621	104100	87043800	18930	18930	18930	18930	0
526	20240621	104000	87043800	18930	18940	18940	18930	61
527	20240621	103900	85889020	18930	18930	18930	18930	0
528	20240621	103800	85889020	18930	18930	18930	18930	0
529	20240621	103700	85889020	18930	18990	18990	18930	300
530	20240621	103600	80199050	19020	19000	19020	19000	48
531	20240621	103500	79287010	19000	19000	19000	19000	0
532	20240621	103400	79287010	19000	19000	19000	19000	14
533	20240621	103300	79021010	19010	19010	19010	19010	135
534	20240621	103200	76454660	19040	19040	19040	19040	0
535	20240621	103100	76454660	19040	19040	19040	19040	0
536	20240621	103000	76454660	19040	19040	19040	19040	0
537	20240621	102900	76454660	19040	19040	19040	19040	0
538	20240621	102800	76454660	19040	19040	19040	19040	0
539	20240621	102700	76454660	19040	19040	19040	19040	0
540	20240621	102600	76454660	19040	19040	19040	19040	0
541	20240621	102500	76454660	19040	19040	19040	19040	0
542	20240621	102400	76454660	19040	19040	19040	19040	0
543	20240621	102300	76454660	19040	19040	19040	19040	3
544	20240621	102200	76397540	19040	19040	19040	19040	0
545	20240621	102100	76397540	19040	19040	19040	19040	0
546	20240621	102000	76397540	19040	19040	19040	19040	0
547	20240621	101900	76397540	19040	19040	19040	19040	0
548	20240621	101800	76397540	19040	19040	19040	19040	1
549	20240621	101700	76378500	19040	19040	19040	19040	0
550	20240621	101600	76378500	19040	19040	19040	19040	0
551	20240621	101500	76378500	19040	19040	19040	19040	7
552	20240621	101400	76245220	19040	19040	19040	19040	0
553	20240621	101300	76245220	19040	19040	19040	19040	0
554	20240621	101200	76245220	19040	19040	19040	19040	14
555	20240621	101100	75978660	19120	19120	19120	19120	1
556	20240621	101000	75959540	19040	19040	19040	19040	0
557	20240621	100900	75959540	19040	19040	19040	19040	0
558	20240621	100800	75959540	19040	19040	19040	19040	0
559	20240621	100700	75959540	19040	19040	19040	19040	0
560	20240621	100600	75959540	19040	19040	19040	19040	5
561	20240621	100500	75864340	19100	19100	19100	19100	50
562	20240621	100400	74909340	19050	19050	19050	19050	0
563	20240621	100300	74909340	19050	19050	19050	19050	0
564	20240621	100200	74909340	19050	19050	19050	19050	0
565	20240621	100100	74909340	19050	19050	19050	19050	23
566	20240621	100000	74471190	19040	19040	19040	19040	0
567	20240621	095900	74471190	19040	19040	19040	19040	0
568	20240621	095800	74471190	19040	19040	19040	19040	0
569	20240621	095700	74471190	19040	19040	19040	19040	0
570	20240621	095600	74471190	19040	19030	19040	19030	166
571	20240621	095500	71311240	19020	19020	19020	19020	41
572	20240621	095400	70531420	18960	18960	18960	18960	0
573	20240621	095300	70531420	18960	18930	18960	18930	419
574	20240621	095200	62589280	18930	18930	18930	18930	0
575	20240621	095100	62589280	18930	18930	18930	18930	0
576	20240621	095000	62589280	18930	18930	18930	18930	0
577	20240621	094900	62589280	18930	18930	18930	18930	6
578	20240621	094800	62475700	18930	18950	18950	18930	454
579	20240621	094700	53877140	18950	18950	18950	18950	0
580	20240621	094600	53877140	18950	18950	18950	18950	35
581	20240621	094500	53213890	18950	18950	18950	18950	1
582	20240621	094400	53194940	18960	18960	18960	18960	0
583	20240621	094300	53194940	18960	18940	18960	18940	120
584	20240621	094200	50921740	18940	18960	18960	18940	51
585	20240621	094100	49955780	18960	18950	18960	18940	289
586	20240621	094000	44478690	18960	18960	18960	18960	0
587	20240621	093900	44478690	18960	18950	18960	18950	73
588	20240621	093800	43094720	18960	18960	18960	18960	3
589	20240621	093700	43037840	18930	18930	18930	18930	0
590	20240621	093600	43037840	18930	18930	18930	18930	0
591	20240621	093500	43037840	18930	18930	18930	18930	0
592	20240621	093400	43037840	18930	18930	18930	18930	0
593	20240621	093300	43037840	18930	18930	18930	18930	0
594	20240621	093200	43037840	18930	18960	18960	18930	25
595	20240621	093100	42564030	18960	18960	18960	18960	10
596	20240621	093000	42374430	18960	18960	18960	18960	42
597	20240621	092900	41578110	18960	18960	18960	18960	187
598	20240621	092800	38032590	18960	18960	18960	18960	20
599	20240621	092700	37653390	18960	18970	18970	18960	146
600	20240621	092600	34883870	18970	18990	18990	18970	43
601	20240621	092500	34067850	18990	18990	18990	18990	1
602	20240621	092400	34048860	18980	18980	18980	18980	17
603	20240621	092300	33726200	18980	18980	18980	18980	0
604	20240621	092200	33726200	18980	18980	18980	18980	0
605	20240621	092100	33726200	18980	18980	18980	18980	0
606	20240621	092000	33726200	18980	18980	18980	18980	0
607	20240621	091900	33726200	18980	18980	18980	18980	0
608	20240621	091800	33726200	18980	19000	19000	18980	160
609	20240621	091700	30689280	19000	18980	19000	18980	201
610	20240621	091600	26874100	18920	18920	18920	18920	0
611	20240621	091500	26874100	18920	18960	18960	18920	315
612	20240621	091400	20910800	18980	18980	18980	18980	62
613	20240621	091300	19734040	19000	19000	19000	19000	0
614	20240621	091200	19734040	19000	19020	19020	19000	349
615	20240621	091100	13102300	19020	19020	19020	19020	23
616	20240621	091000	12664840	19020	19020	19020	19020	0
617	20240621	090900	12664840	19020	19020	19020	19020	0
618	20240621	090800	12664840	19020	19030	19030	19020	100
619	20240621	090700	10762740	19020	19030	19030	19020	118
620	20240621	090600	8518180	19030	19040	19040	19030	314
621	20240621	090500	2539760	19040	19040	19040	19040	15
622	20240621	090400	2254160	19250	19250	19250	19250	10
623	20240621	090300	2061660	19270	19270	19270	19270	0
624	20240621	090200	2061660	19270	19270	19270	19270	3
625	20240621	090100	2003850	19350	19350	19350	19350	0
626	20240621	090000	2003850	19350	18900	19350	18900	106