KissMeData/403550/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	212500	199096400	19020	19020	19020	19020	512
3	20240613	212400	199096400	19020	19020	19020	19020	0
4	20240613	212300	199096400	19020	19020	19020	19020	0
5	20240613	212200	199096400	19020	19020	19020	19020	0
6	20240613	212100	199096400	19020	19020	19020	19020	0
7	20240613	212000	199096400	19020	19020	19020	19020	0
8	20240613	211900	199096400	19020	19020	19020	19020	0
9	20240613	211800	199096400	19020	19020	19020	19020	0
10	20240613	211700	199096400	19020	19020	19020	19020	0
11	20240613	211600	199096400	19020	19020	19020	19020	0
12	20240613	211500	199096400	19020	19020	19020	19020	0
13	20240613	211400	199096400	19020	19020	19020	19020	0
14	20240613	211300	199096400	19020	19020	19020	19020	0
15	20240613	211200	199096400	19020	19020	19020	19020	0
16	20240613	211100	199096400	19020	19020	19020	19020	0
17	20240613	211000	199096400	19020	19020	19020	19020	0
18	20240613	210900	199096400	19020	19020	19020	19020	0
19	20240613	210800	199096400	19020	19020	19020	19020	0
20	20240613	210700	199096400	19020	19020	19020	19020	0
21	20240613	210600	199096400	19020	19020	19020	19020	0
22	20240613	210500	199096400	19020	19020	19020	19020	0
23	20240613	210400	199096400	19020	19020	19020	19020	0
24	20240613	210300	199096400	19020	19020	19020	19020	0
25	20240613	210200	199096400	19020	19020	19020	19020	0
26	20240613	210100	199096400	19020	19020	19020	19020	0
27	20240613	210000	199096400	19020	19020	19020	19020	0
28	20240613	205900	199096400	19020	19020	19020	19020	0
29	20240613	205800	199096400	19020	19020	19020	19020	0
30	20240613	205700	199096400	19020	19020	19020	19020	0
31	20240613	205600	199096400	19020	19020	19020	19020	0
32	20240613	205500	199096400	19020	19020	19020	19020	512
33	20240613	205400	199096400	19020	19020	19020	19020	0
34	20240613	205300	199096400	19020	19020	19020	19020	0
35	20240613	205200	199096400	19020	19020	19020	19020	0
36	20240613	205100	199096400	19020	19020	19020	19020	0
37	20240613	205000	199096400	19020	19020	19020	19020	0
38	20240613	204900	199096400	19020	19020	19020	19020	0
39	20240613	204800	199096400	19020	19020	19020	19020	0
40	20240613	204700	199096400	19020	19020	19020	19020	0
41	20240613	204600	199096400	19020	19020	19020	19020	0
42	20240613	204500	199096400	19020	19020	19020	19020	0
43	20240613	204400	199096400	19020	19020	19020	19020	0
44	20240613	204300	199096400	19020	19020	19020	19020	0
45	20240613	204200	199096400	19020	19020	19020	19020	0
46	20240613	204100	199096400	19020	19020	19020	19020	0
47	20240613	204000	199096400	19020	19020	19020	19020	0
48	20240613	203900	199096400	19020	19020	19020	19020	0
49	20240613	203800	199096400	19020	19020	19020	19020	0
50	20240613	203700	199096400	19020	19020	19020	19020	0
51	20240613	203600	199096400	19020	19020	19020	19020	0
52	20240613	203500	199096400	19020	19020	19020	19020	0
53	20240613	203400	199096400	19020	19020	19020	19020	0
54	20240613	203300	199096400	19020	19020	19020	19020	0
55	20240613	203200	199096400	19020	19020	19020	19020	0
56	20240613	203100	199096400	19020	19020	19020	19020	0
57	20240613	203000	199096400	19020	19020	19020	19020	0
58	20240613	202900	199096400	19020	19020	19020	19020	0
59	20240613	202800	199096400	19020	19020	19020	19020	0
60	20240613	202700	199096400	19020	19020	19020	19020	0
61	20240613	202600	199096400	19020	19020	19020	19020	0
62	20240613	202500	199096400	19020	19020	19020	19020	512
63	20240613	202400	199096400	19020	19020	19020	19020	0
64	20240613	202300	199096400	19020	19020	19020	19020	0
65	20240613	202200	199096400	19020	19020	19020	19020	0
66	20240613	202100	199096400	19020	19020	19020	19020	0
67	20240613	202000	199096400	19020	19020	19020	19020	0
68	20240613	201900	199096400	19020	19020	19020	19020	0
69	20240613	201800	199096400	19020	19020	19020	19020	0
70	20240613	201700	199096400	19020	19020	19020	19020	0
71	20240613	201600	199096400	19020	19020	19020	19020	0
72	20240613	201500	199096400	19020	19020	19020	19020	0
73	20240613	201400	199096400	19020	19020	19020	19020	0
74	20240613	201300	199096400	19020	19020	19020	19020	0
75	20240613	201200	199096400	19020	19020	19020	19020	0
76	20240613	201100	199096400	19020	19020	19020	19020	0
77	20240613	201000	199096400	19020	19020	19020	19020	0
78	20240613	200900	199096400	19020	19020	19020	19020	0
79	20240613	200800	199096400	19020	19020	19020	19020	0
80	20240613	200700	199096400	19020	19020	19020	19020	0
81	20240613	200600	199096400	19020	19020	19020	19020	0
82	20240613	200500	199096400	19020	19020	19020	19020	0
83	20240613	200400	199096400	19020	19020	19020	19020	0
84	20240613	200300	199096400	19020	19020	19020	19020	0
85	20240613	200200	199096400	19020	19020	19020	19020	0
86	20240613	200100	199096400	19020	19020	19020	19020	0
87	20240613	200000	199096400	19020	19020	19020	19020	0
88	20240613	195900	199096400	19020	19020	19020	19020	0
89	20240613	195800	199096400	19020	19020	19020	19020	0
90	20240613	195700	199096400	19020	19020	19020	19020	0
91	20240613	195600	199096400	19020	19020	19020	19020	0
92	20240613	195500	199096400	19020	19020	19020	19020	512
93	20240613	195400	199096400	19020	19020	19020	19020	0
94	20240613	195300	199096400	19020	19020	19020	19020	0
95	20240613	195200	199096400	19020	19020	19020	19020	0
96	20240613	195100	199096400	19020	19020	19020	19020	0
97	20240613	195000	199096400	19020	19020	19020	19020	0
98	20240613	194900	199096400	19020	19020	19020	19020	0
99	20240613	194800	199096400	19020	19020	19020	19020	0
100	20240613	194700	199096400	19020	19020	19020	19020	0
101	20240613	194600	199096400	19020	19020	19020	19020	0
102	20240613	194500	199096400	19020	19020	19020	19020	0
103	20240613	194400	199096400	19020	19020	19020	19020	0
104	20240613	194300	199096400	19020	19020	19020	19020	0
105	20240613	194200	199096400	19020	19020	19020	19020	0
106	20240613	194100	199096400	19020	19020	19020	19020	0
107	20240613	194000	199096400	19020	19020	19020	19020	0
108	20240613	193900	199096400	19020	19020	19020	19020	0
109	20240613	193800	199096400	19020	19020	19020	19020	0
110	20240613	193700	199096400	19020	19020	19020	19020	0
111	20240613	193600	199096400	19020	19020	19020	19020	0
112	20240613	193500	199096400	19020	19020	19020	19020	0
113	20240613	193400	199096400	19020	19020	19020	19020	0
114	20240613	193300	199096400	19020	19020	19020	19020	0
115	20240613	193200	199096400	19020	19020	19020	19020	0
116	20240613	193100	199096400	19020	19020	19020	19020	0
117	20240613	193000	199096400	19020	19020	19020	19020	0
118	20240613	192900	199096400	19020	19020	19020	19020	0
119	20240613	192800	199096400	19020	19020	19020	19020	0
120	20240613	192700	199096400	19020	19020	19020	19020	0
121	20240613	192600	199096400	19020	19020	19020	19020	0
122	20240613	192500	199096400	19020	19020	19020	19020	512
123	20240613	192400	199096400	19020	19020	19020	19020	0
124	20240613	192300	199096400	19020	19020	19020	19020	0
125	20240613	192200	199096400	19020	19020	19020	19020	0
126	20240613	192100	199096400	19020	19020	19020	19020	0
127	20240613	192000	199096400	19020	19020	19020	19020	0
128	20240613	191900	199096400	19020	19020	19020	19020	0
129	20240613	191800	199096400	19020	19020	19020	19020	0
130	20240613	191700	199096400	19020	19020	19020	19020	0
131	20240613	191600	199096400	19020	19020	19020	19020	0
132	20240613	191500	199096400	19020	19020	19020	19020	0
133	20240613	191400	199096400	19020	19020	19020	19020	0
134	20240613	191300	199096400	19020	19020	19020	19020	0
135	20240613	191200	199096400	19020	19020	19020	19020	0
136	20240613	191100	199096400	19020	19020	19020	19020	0
137	20240613	191000	199096400	19020	19020	19020	19020	0
138	20240613	190900	199096400	19020	19020	19020	19020	0
139	20240613	190800	199096400	19020	19020	19020	19020	0
140	20240613	190700	199096400	19020	19020	19020	19020	0
141	20240613	190600	199096400	19020	19020	19020	19020	0
142	20240613	190500	199096400	19020	19020	19020	19020	0
143	20240613	190400	199096400	19020	19020	19020	19020	0
144	20240613	190300	199096400	19020	19020	19020	19020	0
145	20240613	190200	199096400	19020	19020	19020	19020	0
146	20240613	190100	199096400	19020	19020	19020	19020	0
147	20240613	190000	199096400	19020	19020	19020	19020	0
148	20240613	185900	199096400	19020	19020	19020	19020	0
149	20240613	185800	199096400	19020	19020	19020	19020	0
150	20240613	185700	199096400	19020	19020	19020	19020	0
151	20240613	185600	199096400	19020	19020	19020	19020	0
152	20240613	185500	199096400	19020	19020	19020	19020	512
153	20240613	185400	199096400	19020	19020	19020	19020	0
154	20240613	185300	199096400	19020	19020	19020	19020	0
155	20240613	185200	199096400	19020	19020	19020	19020	0
156	20240613	185100	199096400	19020	19020	19020	19020	0
157	20240613	185000	199096400	19020	19020	19020	19020	0
158	20240613	184900	199096400	19020	19020	19020	19020	0
159	20240613	184800	199096400	19020	19020	19020	19020	0
160	20240613	184700	199096400	19020	19020	19020	19020	0
161	20240613	184600	199096400	19020	19020	19020	19020	0
162	20240613	184500	199096400	19020	19020	19020	19020	0
163	20240613	184400	199096400	19020	19020	19020	19020	0
164	20240613	184300	199096400	19020	19020	19020	19020	0
165	20240613	184200	199096400	19020	19020	19020	19020	0
166	20240613	184100	199096400	19020	19020	19020	19020	0
167	20240613	184000	199096400	19020	19020	19020	19020	0
168	20240613	183900	199096400	19020	19020	19020	19020	0
169	20240613	183800	199096400	19020	19020	19020	19020	0
170	20240613	183700	199096400	19020	19020	19020	19020	0
171	20240613	183600	199096400	19020	19020	19020	19020	0
172	20240613	183500	199096400	19020	19020	19020	19020	0
173	20240613	183400	199096400	19020	19020	19020	19020	0
174	20240613	183300	199096400	19020	19020	19020	19020	0
175	20240613	183200	199096400	19020	19020	19020	19020	0
176	20240613	183100	199096400	19020	19020	19020	19020	0
177	20240613	183000	199096400	19020	19020	19020	19020	0
178	20240613	182900	199096400	19020	19020	19020	19020	0
179	20240613	182800	199096400	19020	19020	19020	19020	0
180	20240613	182700	199096400	19020	19020	19020	19020	0
181	20240613	182600	199096400	19020	19020	19020	19020	0
182	20240613	182500	199096400	19020	19020	19020	19020	512
183	20240613	182400	199096400	19020	19020	19020	19020	0
184	20240613	182300	199096400	19020	19020	19020	19020	0
185	20240613	182200	199096400	19020	19020	19020	19020	0
186	20240613	182100	199096400	19020	19020	19020	19020	0
187	20240613	182000	199096400	19020	19020	19020	19020	0
188	20240613	181900	199096400	19020	19020	19020	19020	0
189	20240613	181800	199096400	19020	19020	19020	19020	0
190	20240613	181700	199096400	19020	19020	19020	19020	0
191	20240613	181600	199096400	19020	19020	19020	19020	0
192	20240613	181500	199096400	19020	19020	19020	19020	0
193	20240613	181400	199096400	19020	19020	19020	19020	0
194	20240613	181300	199096400	19020	19020	19020	19020	0
195	20240613	181200	199096400	19020	19020	19020	19020	0
196	20240613	181100	199096400	19020	19020	19020	19020	0
197	20240613	181000	199096400	19020	19020	19020	19020	0
198	20240613	180900	199096400	19020	19020	19020	19020	0
199	20240613	180800	199096400	19020	19020	19020	19020	0
200	20240613	180700	199096400	19020	19020	19020	19020	0
201	20240613	180600	199096400	19020	19020	19020	19020	0
202	20240613	180500	199096400	19020	19020	19020	19020	0
203	20240613	180400	199096400	19020	19020	19020	19020	0
204	20240613	180300	199096400	19020	19020	19020	19020	0
205	20240613	180200	199096400	19020	19020	19020	19020	0
206	20240613	180100	199096400	19020	19020	19020	19020	0
207	20240613	180000	199096400	19020	19020	19020	19020	0
208	20240613	175900	199096400	19020	19020	19020	19020	0
209	20240613	175800	199096400	19020	19020	19020	19020	0
210	20240613	175700	199096400	19020	19020	19020	19020	0
211	20240613	175600	199096400	19020	19020	19020	19020	0
212	20240613	175500	199096400	19020	19020	19020	19020	512
213	20240613	175400	199096400	19020	19020	19020	19020	0
214	20240613	175300	199096400	19020	19020	19020	19020	0
215	20240613	175200	199096400	19020	19020	19020	19020	0
216	20240613	175100	199096400	19020	19020	19020	19020	0
217	20240613	175000	199096400	19020	19020	19020	19020	0
218	20240613	174900	199096400	19020	19020	19020	19020	0
219	20240613	174800	199096400	19020	19020	19020	19020	0
220	20240613	174700	199096400	19020	19020	19020	19020	0
221	20240613	174600	199096400	19020	19020	19020	19020	0
222	20240613	174500	199096400	19020	19020	19020	19020	0
223	20240613	174400	199096400	19020	19020	19020	19020	0
224	20240613	174300	199096400	19020	19020	19020	19020	0
225	20240613	174200	199096400	19020	19020	19020	19020	0
226	20240613	174100	199096400	19020	19020	19020	19020	0
227	20240613	174000	199096400	19020	19020	19020	19020	0
228	20240613	173900	199096400	19020	19020	19020	19020	0
229	20240613	173800	199096400	19020	19020	19020	19020	0
230	20240613	173700	199096400	19020	19020	19020	19020	0
231	20240613	173600	199096400	19020	19020	19020	19020	0
232	20240613	173500	199096400	19020	19020	19020	19020	0
233	20240613	173400	199096400	19020	19020	19020	19020	0
234	20240613	173300	199096400	19020	19020	19020	19020	0
235	20240613	173200	199096400	19020	19020	19020	19020	0
236	20240613	173100	199096400	19020	19020	19020	19020	0
237	20240613	173000	199096400	19020	19020	19020	19020	0
238	20240613	172900	199096400	19020	19020	19020	19020	0
239	20240613	172800	199096400	19020	19020	19020	19020	0
240	20240613	172700	199096400	19020	19020	19020	19020	0
241	20240613	172600	199096400	19020	19020	19020	19020	0
242	20240613	172500	199096400	19020	19020	19020	19020	512
243	20240613	172400	199096400	19020	19020	19020	19020	0
244	20240613	172300	199096400	19020	19020	19020	19020	0
245	20240613	172200	199096400	19020	19020	19020	19020	0
246	20240613	172100	199096400	19020	19020	19020	19020	0
247	20240613	172000	199096400	19020	19020	19020	19020	0
248	20240613	171900	199096400	19020	19020	19020	19020	0
249	20240613	171800	199096400	19020	19020	19020	19020	0
250	20240613	171700	199096400	19020	19020	19020	19020	0
251	20240613	171600	199096400	19020	19020	19020	19020	0
252	20240613	171500	199096400	19020	19020	19020	19020	0
253	20240613	171400	199096400	19020	19020	19020	19020	0
254	20240613	171300	199096400	19020	19020	19020	19020	0
255	20240613	171200	199096400	19020	19020	19020	19020	0
256	20240613	171100	199096400	19020	19020	19020	19020	0
257	20240613	171000	199096400	19020	19020	19020	19020	0
258	20240613	170900	199096400	19020	19020	19020	19020	0
259	20240613	170800	199096400	19020	19020	19020	19020	0
260	20240613	170700	199096400	19020	19020	19020	19020	0
261	20240613	170600	199096400	19020	19020	19020	19020	0
262	20240613	170500	199096400	19020	19020	19020	19020	0
263	20240613	170400	199096400	19020	19020	19020	19020	0
264	20240613	170300	199096400	19020	19020	19020	19020	0
265	20240613	170200	199096400	19020	19020	19020	19020	0
266	20240613	170100	199096400	19020	19020	19020	19020	0
267	20240613	170000	199096400	19020	19020	19020	19020	0
268	20240613	165900	199096400	19020	19020	19020	19020	0
269	20240613	165800	199096400	19020	19020	19020	19020	0
270	20240613	165700	199096400	19020	19020	19020	19020	0
271	20240613	165600	199096400	19020	19020	19020	19020	0
272	20240613	165500	199096400	19020	19020	19020	19020	512
273	20240613	165400	199096400	19020	19020	19020	19020	0
274	20240613	165300	199096400	19020	19020	19020	19020	0
275	20240613	165200	199096400	19020	19020	19020	19020	0
276	20240613	165100	199096400	19020	19020	19020	19020	0
277	20240613	165000	199096400	19020	19020	19020	19020	0
278	20240613	164900	199096400	19020	19020	19020	19020	0
279	20240613	164800	199096400	19020	19020	19020	19020	0
280	20240613	164700	199096400	19020	19020	19020	19020	0
281	20240613	164600	199096400	19020	19020	19020	19020	0
282	20240613	164500	199096400	19020	19020	19020	19020	0
283	20240613	164400	199096400	19020	19020	19020	19020	0
284	20240613	164300	199096400	19020	19020	19020	19020	0
285	20240613	164200	199096400	19020	19020	19020	19020	0
286	20240613	164100	199096400	19020	19020	19020	19020	0
287	20240613	164000	199096400	19020	19020	19020	19020	0
288	20240613	163900	199096400	19020	19020	19020	19020	0
289	20240613	163800	199096400	19020	19020	19020	19020	0
290	20240613	163700	199096400	19020	19020	19020	19020	0
291	20240613	163600	199096400	19020	19020	19020	19020	0
292	20240613	163500	199096400	19020	19020	19020	19020	0
293	20240613	163400	199096400	19020	19020	19020	19020	0
294	20240613	163300	199096400	19020	19020	19020	19020	0
295	20240613	163200	199096400	19020	19020	19020	19020	0
296	20240613	163100	199096400	19020	19020	19020	19020	0
297	20240613	163000	199096400	19020	19020	19020	19020	0
298	20240613	162900	199096400	19020	19020	19020	19020	0
299	20240613	162800	199096400	19020	19020	19020	19020	0
300	20240613	162700	199096400	19020	19020	19020	19020	0
301	20240613	162600	199096400	19020	19020	19020	19020	0
302	20240613	162500	199096400	19020	19020	19020	19020	512
303	20240613	162400	199096400	19020	19020	19020	19020	0
304	20240613	162300	199096400	19020	19020	19020	19020	0
305	20240613	162200	199096400	19020	19020	19020	19020	0
306	20240613	162100	199096400	19020	19020	19020	19020	0
307	20240613	162000	199096400	19020	19020	19020	19020	0
308	20240613	161900	199096400	19020	19020	19020	19020	0
309	20240613	161800	199096400	19020	19020	19020	19020	0
310	20240613	161700	199096400	19020	19020	19020	19020	0
311	20240613	161600	199096400	19020	19020	19020	19020	0
312	20240613	161500	199096400	19020	19020	19020	19020	0
313	20240613	161400	199096400	19020	19020	19020	19020	0
314	20240613	161300	199096400	19020	19020	19020	19020	0
315	20240613	161200	199096400	19020	19020	19020	19020	0
316	20240613	161100	199096400	19020	19020	19020	19020	0
317	20240613	161000	199096400	19020	19020	19020	19020	0
318	20240613	160900	199096400	19020	19020	19020	19020	0
319	20240613	160800	199096400	19020	19020	19020	19020	0
320	20240613	160700	199096400	19020	19020	19020	19020	0
321	20240613	160600	199096400	19020	19020	19020	19020	0
322	20240613	160500	199096400	19020	19020	19020	19020	0
323	20240613	160400	199096400	19020	19020	19020	19020	0
324	20240613	160300	199096400	19020	19020	19020	19020	0
325	20240613	160200	199096400	19020	19020	19020	19020	0
326	20240613	160100	199096400	19020	19020	19020	19020	0
327	20240613	160000	199096400	19020	19020	19020	19020	0
328	20240613	155900	199096400	19020	19020	19020	19020	0
329	20240613	155800	199096400	19020	19020	19020	19020	0
330	20240613	155700	199096400	19020	19020	19020	19020	0
331	20240613	155600	199096400	19020	19020	19020	19020	0
332	20240613	155500	199096400	19020	19020	19020	19020	512
333	20240613	155400	199096400	19020	19020	19020	19020	0
334	20240613	155300	199096400	19020	19020	19020	19020	0
335	20240613	155200	199096400	19020	19020	19020	19020	0
336	20240613	155100	199096400	19020	19020	19020	19020	0
337	20240613	155000	199096400	19020	19020	19020	19020	0
338	20240613	154900	199096400	19020	19020	19020	19020	0
339	20240613	154800	199096400	19020	19020	19020	19020	0
340	20240613	154700	199096400	19020	19020	19020	19020	0
341	20240613	154600	199096400	19020	19020	19020	19020	0
342	20240613	154500	199096400	19020	19020	19020	19020	0
343	20240613	154400	199096400	19020	19020	19020	19020	0
344	20240613	154300	199096400	19020	19020	19020	19020	0
345	20240613	154200	199096400	19020	19020	19020	19020	0
346	20240613	154100	199096400	19020	19020	19020	19020	0
347	20240613	154000	199096400	19020	19020	19020	19020	0
348	20240613	153900	199096400	19020	19020	19020	19020	0
349	20240613	153800	199096400	19020	19020	19020	19020	0
350	20240613	153700	199096400	19020	19020	19020	19020	0
351	20240613	153600	199096400	19020	19020	19020	19020	0
352	20240613	153500	199096400	19020	19020	19020	19020	0
353	20240613	153400	199096400	19020	19020	19020	19020	0
354	20240613	153300	199096400	19020	19020	19020	19020	0
355	20240613	153200	199096400	19020	19020	19020	19020	0
356	20240613	153100	199096400	19020	19020	19020	19020	0
357	20240613	153000	199096400	19020	19020	19020	19020	512
358	20240613	152900	189358160	19120	19120	19120	19120	0
359	20240613	152800	189358160	19120	19120	19120	19120	0
360	20240613	152700	189358160	19120	19120	19120	19120	0
361	20240613	152600	189358160	19120	19120	19120	19120	0
362	20240613	152500	189358160	19120	19120	19120	19120	0
363	20240613	152400	189358160	19120	19120	19120	19120	0
364	20240613	152300	189358160	19120	19120	19120	19120	0
365	20240613	152200	189358160	19120	19120	19120	19120	0
366	20240613	152100	189358160	19120	19120	19120	19120	0
367	20240613	152000	189358160	19120	19120	19120	19120	0
368	20240613	151900	189358160	19120	19120	19120	19120	0
369	20240613	151800	189358160	19120	19140	19140	19120	416
370	20240613	151700	181400010	19150	19150	19150	19150	0
371	20240613	151600	181400010	19150	19150	19150	19150	0
372	20240613	151500	181400010	19150	19150	19150	19150	0
373	20240613	151400	181400010	19150	19170	19170	19150	80
374	20240613	151300	179867340	19180	19180	19180	19180	0
375	20240613	151200	179867340	19180	19180	19180	19180	0
376	20240613	151100	179867340	19180	19180	19180	19180	0
377	20240613	151000	179867340	19180	19180	19180	19180	0
378	20240613	150900	179867340	19180	19180	19180	19180	0
379	20240613	150800	179867340	19180	19180	19180	19180	0
380	20240613	150700	179867340	19180	19180	19180	19180	0
381	20240613	150600	179867340	19180	19180	19180	19180	0
382	20240613	150500	179867340	19180	19180	19180	19180	0
383	20240613	150400	179867340	19180	19180	19180	19180	0
384	20240613	150300	179867340	19180	19180	19180	19180	1
385	20240613	150200	179848160	19180	19180	19180	19180	0
386	20240613	150100	179848160	19180	19180	19180	19180	0
387	20240613	150000	179848160	19180	19180	19180	19180	0
388	20240613	145900	179848160	19180	19180	19180	19180	1
389	20240613	145800	179828980	19160	19160	19160	19160	0
390	20240613	145700	179828980	19160	19160	19160	19160	0
391	20240613	145600	179828980	19160	19160	19160	19160	0
392	20240613	145500	179828980	19160	19160	19160	19160	0
393	20240613	145400	179828980	19160	19160	19160	19160	0
394	20240613	145300	179828980	19160	19160	19160	19160	0
395	20240613	145200	179828980	19160	19160	19160	19160	0
396	20240613	145100	179828980	19160	19160	19160	19160	0
397	20240613	145000	179828980	19160	19160	19160	19160	0
398	20240613	144900	179828980	19160	19160	19160	19160	0
399	20240613	144800	179828980	19160	19160	19160	19160	0
400	20240613	144700	179828980	19160	19160	19160	19160	0
401	20240613	144600	179828980	19160	19160	19160	19160	0
402	20240613	144500	179828980	19160	19160	19160	19160	0
403	20240613	144400	179828980	19160	19160	19160	19160	0
404	20240613	144300	179828980	19160	19160	19160	19160	10
405	20240613	144200	179637380	19180	19180	19180	19180	0
406	20240613	144100	179637380	19180	19180	19180	19180	1
407	20240613	144000	179618200	19180	19180	19180	19180	1
408	20240613	143900	179599020	19180	19180	19180	19180	1
409	20240613	143800	179579840	19180	19180	19180	19180	1
410	20240613	143700	179560660	19180	19180	19180	19180	1
411	20240613	143600	179541480	19180	19180	19180	19180	1
412	20240613	143500	179522300	19160	19160	19160	19160	40
413	20240613	143400	178755900	19150	19150	19150	19150	5
414	20240613	143300	178660150	19150	19150	19150	19150	0
415	20240613	143200	178660150	19150	19150	19150	19150	0
416	20240613	143100	178660150	19150	19150	19150	19150	20
417	20240613	143000	178277150	19160	19160	19160	19160	0
418	20240613	142900	178277150	19160	19150	19160	19150	34
419	20240613	142800	177625750	19150	19150	19150	19150	0
420	20240613	142700	177625750	19150	19150	19150	19150	5
421	20240613	142600	177530000	19150	19150	19150	19150	0
422	20240613	142500	177530000	19150	19150	19150	19150	0
423	20240613	142400	177530000	19150	19160	19160	19150	25
424	20240613	142300	177051040	19160	19160	19160	19160	3
425	20240613	142200	176993560	19150	19150	19150	19150	11
426	20240613	142100	176782910	19150	19150	19150	19150	0
427	20240613	142000	176782910	19150	19140	19150	19140	24
428	20240613	141900	176323350	19150	19150	19150	19150	0
429	20240613	141800	176323350	19150	19150	19150	19150	10
430	20240613	141700	176131850	19150	19150	19150	19150	0
431	20240613	141600	176131850	19150	19150	19150	19150	39
432	20240613	141500	175385000	19140	19140	19140	19140	5
433	20240613	141400	175289300	19140	19140	19140	19140	0
434	20240613	141300	175289300	19140	19140	19140	19140	0
435	20240613	141200	175289300	19140	19150	19150	19140	35
436	20240613	141100	174619090	19150	19150	19150	19150	40
437	20240613	141000	173853090	19140	19140	19140	19140	5
438	20240613	140900	173757390	19140	19140	19140	19140	2
439	20240613	140800	173719110	19140	19140	19140	19140	4
440	20240613	140700	173642550	19140	19140	19140	19140	0
441	20240613	140600	173642550	19140	19140	19140	19140	0
442	20240613	140500	173642550	19140	19140	19140	19140	5
443	20240613	140400	173546850	19150	19150	19150	19150	0
444	20240613	140300	173546850	19150	19150	19150	19150	0
445	20240613	140200	173546850	19150	19150	19150	19150	0
446	20240613	140100	173546850	19150	19140	19150	19140	40
447	20240613	140000	172780890	19150	19150	19150	19150	0
448	20240613	135900	172780890	19150	19150	19150	19150	0
449	20240613	135800	172780890	19150	19150	19150	19150	0
450	20240613	135700	172780890	19150	19150	19150	19150	44
451	20240613	135600	171938290	19140	19140	19140	19140	4
452	20240613	135500	171861730	19150	19150	19150	19150	0
453	20240613	135400	171861730	19150	19150	19150	19150	0
454	20240613	135300	171861730	19150	19150	19150	19150	0
455	20240613	135200	171861730	19150	19150	19150	19150	0
456	20240613	135100	171861730	19150	19150	19150	19150	0
457	20240613	135000	171861730	19150	19150	19150	19150	36
458	20240613	134900	171172330	19140	19140	19140	19140	4
459	20240613	134800	171095770	19140	19140	19140	19140	0
460	20240613	134700	171095770	19140	19140	19140	19140	0
461	20240613	134600	171095770	19140	19150	19150	19140	6
462	20240613	134500	170980920	19150	19150	19150	19150	15
463	20240613	134400	170693670	19150	19160	19160	19150	36
464	20240613	134300	170004070	19160	19160	19160	19160	0
465	20240613	134200	170004070	19160	19160	19160	19160	5
466	20240613	134100	169908270	19160	19160	19160	19160	0
467	20240613	134000	169908270	19160	19160	19160	19160	1
468	20240613	133900	169889110	19160	19160	19160	19160	5
469	20240613	133800	169793310	19170	19170	19170	19170	0
470	20240613	133700	169793310	19170	19170	19170	19170	0
471	20240613	133600	169793310	19170	19170	19170	19170	99
472	20240613	133500	167895480	19160	19160	19160	19160	5
473	20240613	133400	167799680	19170	19170	19170	19170	0
474	20240613	133300	167799680	19170	19170	19170	19170	0
475	20240613	133200	167799680	19170	19170	19170	19160	28
476	20240613	133100	167262960	19170	19170	19170	19170	0
477	20240613	133000	167262960	19170	19170	19170	19170	5
478	20240613	132900	167167110	19170	19170	19170	19170	0
479	20240613	132800	167167110	19170	19170	19170	19170	65
480	20240613	132700	165921060	19170	19170	19170	19170	5
481	20240613	132600	165825210	19170	19170	19170	19170	0
482	20240613	132500	165825210	19170	19170	19170	19170	4
483	20240613	132400	165748530	19170	19170	19170	19170	0
484	20240613	132300	165748530	19170	19170	19170	19170	5
485	20240613	132200	165652680	19180	19180	19180	19180	6
486	20240613	132100	165537600	19180	19180	19180	19180	0
487	20240613	132000	165537600	19180	19190	19190	19180	5
488	20240613	131900	165441690	19180	19180	19180	19180	8
489	20240613	131800	165288250	19180	19170	19180	19170	101
490	20240613	131700	163351120	19170	19170	19170	19170	0
491	20240613	131600	163351120	19170	19170	19170	19170	5
492	20240613	131500	163255270	19180	19180	19180	19180	5
493	20240613	131400	163159370	19180	19180	19180	19180	0
494	20240613	131300	163159370	19180	19180	19180	19180	0
495	20240613	131200	163159370	19180	19180	19180	19180	0
496	20240613	131100	163159370	19180	19180	19180	19180	0
497	20240613	131000	163159370	19180	19180	19180	19180	0
498	20240613	130900	163159370	19180	19180	19180	19180	0
499	20240613	130800	163159370	19180	19180	19180	19180	0
500	20240613	130700	163159370	19180	19180	19180	19180	0
501	20240613	130600	163159370	19180	19180	19180	19180	0
502	20240613	130500	163159370	19180	19180	19180	19180	0
503	20240613	130400	163159370	19180	19180	19180	19180	19
504	20240613	130300	162794950	19330	19330	19330	19330	0
505	20240613	130200	162794950	19330	19330	19330	19330	717
506	20240613	130100	148935340	19330	19140	19330	19140	283
507	20240613	130000	143475640	19140	19140	19140	19140	62
508	20240613	125900	142288960	19140	19140	19140	19140	45
509	20240613	125800	141427660	19140	19140	19140	19140	1
510	20240613	125700	141408520	19140	19140	19140	19140	4
511	20240613	125600	141331960	19150	19150	19150	19150	0
512	20240613	125500	141331960	19150	19150	19150	19150	0
513	20240613	125400	141331960	19150	19160	19160	19150	92
514	20240613	125300	139570150	19160	19160	19160	19160	0
515	20240613	125200	139570150	19160	19150	19160	19150	8
516	20240613	125100	139416910	19150	19150	19150	19150	0
517	20240613	125000	139416910	19150	19150	19150	19150	5
518	20240613	124900	139321160	19150	19150	19150	19150	0
519	20240613	124800	139321160	19150	19150	19150	19150	0
520	20240613	124700	139321160	19150	19150	19150	19150	5
521	20240613	124600	139225410	19160	19160	19160	19160	0
522	20240613	124500	139225410	19160	19170	19170	19160	10
523	20240613	124400	139033790	19160	19160	19160	19160	0
524	20240613	124300	139033790	19160	19160	19160	19160	0
525	20240613	124200	139033790	19160	19160	19160	19160	62
526	20240613	124100	137845870	19150	19150	19150	19150	0
527	20240613	124000	137845870	19150	19150	19150	19150	4
528	20240613	123900	137769270	19160	19160	19160	19160	0
529	20240613	123800	137769270	19160	19160	19160	19160	0
530	20240613	123700	137769270	19160	19160	19160	19160	71
531	20240613	123600	136408910	19160	19170	19170	19160	49
532	20240613	123500	135469690	19170	19170	19170	19170	5
533	20240613	123400	135373840	19170	19170	19170	19170	0
534	20240613	123300	135373840	19170	19170	19170	19170	4
535	20240613	123200	135297160	19170	19170	19170	19170	0
536	20240613	123100	135297160	19170	19170	19170	19170	5
537	20240613	123000	135201310	19180	19170	19180	19170	6
538	20240613	122900	135086250	19170	19170	19170	19170	0
539	20240613	122800	135086250	19170	19180	19180	19170	5
540	20240613	122700	134990390	19170	19170	19170	19170	0
541	20240613	122600	134990390	19170	19170	19170	19170	5
542	20240613	122500	134894540	19170	19170	19170	19170	0
543	20240613	122400	134894540	19170	19170	19170	19170	0
544	20240613	122300	134894540	19170	19170	19170	19170	5
545	20240613	122200	134798690	19160	19160	19160	19160	0
546	20240613	122100	134798690	19160	19160	19160	19160	0
547	20240613	122000	134798690	19160	19160	19160	19160	0
548	20240613	121900	134798690	19160	19160	19160	19160	0
549	20240613	121800	134798690	19160	19160	19160	19160	0
550	20240613	121700	134798690	19160	19160	19160	19160	0
551	20240613	121600	134798690	19160	19160	19160	19160	38
552	20240613	121500	134070610	19150	19150	19150	19150	0
553	20240613	121400	134070610	19150	19150	19150	19150	0
554	20240613	121300	134070610	19150	19150	19150	19150	0
555	20240613	121200	134070610	19150	19150	19150	19150	0
556	20240613	121100	134070610	19150	19150	19150	19150	39
557	20240613	121000	133323760	19140	19140	19140	19140	0
558	20240613	120900	133323760	19140	19150	19150	19140	27
559	20240613	120800	132806750	19160	19160	19160	19160	0
560	20240613	120700	132806750	19160	19160	19160	19160	0
561	20240613	120600	132806750	19160	19160	19160	19160	38
562	20240613	120500	132078670	19150	19150	19150	19150	0
563	20240613	120400	132078670	19150	19150	19150	19150	4
564	20240613	120300	132002070	19170	19170	19170	19170	0
565	20240613	120200	132002070	19170	19170	19170	19170	1
566	20240613	120100	131982900	19170	19170	19210	19170	36
567	20240613	120000	131292130	19160	19150	19160	19150	34
568	20240613	115900	130640990	19140	19140	19140	19140	0
569	20240613	115800	130640990	19140	19140	19140	19140	21
570	20240613	115700	130239050	19150	19140	19150	19140	91
571	20240613	115600	128496900	19140	19140	19140	19140	0
572	20240613	115500	128496900	19140	19140	19140	19140	5
573	20240613	115400	128401200	19150	19150	19150	19150	0
574	20240613	115300	128401200	19150	19150	19150	19150	0
575	20240613	115200	128401200	19150	19150	19150	19150	0
576	20240613	115100	128401200	19150	19150	19150	19150	43
577	20240613	115000	127577750	19140	19140	19140	19140	5
578	20240613	114900	127482050	19140	19140	19140	19140	15
579	20240613	114800	127194950	19140	19140	19140	19140	5
580	20240613	114700	127099250	19150	19150	19150	19150	0
581	20240613	114600	127099250	19150	19150	19150	19150	0
582	20240613	114500	127099250	19150	19150	19150	19150	0
583	20240613	114400	127099250	19150	19150	19150	19150	36
584	20240613	114300	126409850	19140	19140	19140	19140	5
585	20240613	114200	126314150	19140	19140	19140	19140	0
586	20240613	114100	126314150	19140	19140	19140	19140	2
587	20240613	114000	126275870	19150	19150	19150	19150	43
588	20240613	113900	125452420	19150	19150	19150	19150	2
589	20240613	113800	125414120	19150	19160	19160	19150	23
590	20240613	113700	124973470	19170	19170	19170	19170	0
591	20240613	113600	124973470	19170	19160	19170	19160	6
592	20240613	113500	124858500	19160	19160	19160	19160	0
593	20240613	113400	124858500	19160	19160	19160	19160	4
594	20240613	113300	124781860	19160	19160	19160	19160	0
595	20240613	113200	124781860	19160	19160	19160	19160	0
596	20240613	113100	124781860	19160	19160	19160	19160	21
597	20240613	113000	124379500	19160	19160	19160	19160	0
598	20240613	112900	124379500	19160	19160	19160	19160	0
599	20240613	112800	124379500	19160	19150	19160	19150	50
600	20240613	112700	123421930	19140	19140	19140	19140	5
601	20240613	112600	123326230	19150	19150	19150	19150	0
602	20240613	112500	123326230	19150	19150	19150	19150	5
603	20240613	112400	123230480	19140	19140	19140	19140	5
604	20240613	112300	123134780	19140	19140	19140	19140	0
605	20240613	112200	123134780	19140	19140	19140	19140	17
606	20240613	112100	122809400	19150	19150	19150	19150	8
607	20240613	112000	122656200	19150	19150	19150	19150	36
608	20240613	111900	121966800	19140	19140	19140	19140	5
609	20240613	111800	121871100	19140	19140	19140	19140	100
610	20240613	111700	119957100	19140	19150	19150	19140	14
611	20240613	111600	119689040	19150	19150	19150	19150	0
612	20240613	111500	119689040	19150	19150	19150	19150	5
613	20240613	111400	119593290	19160	19160	19160	19160	2
614	20240613	111300	119554970	19150	19150	19150	19150	14
615	20240613	111200	119286870	19140	19140	19140	19140	5
616	20240613	111100	119191170	19150	19150	19150	19150	0
617	20240613	111000	119191170	19150	19150	19150	19150	5
618	20240613	110900	119095420	19150	19150	19150	19150	36
619	20240613	110800	118406020	19140	19140	19140	19140	5
620	20240613	110700	118310320	19150	19150	19150	19150	0
621	20240613	110600	118310320	19150	19150	19150	19150	0
622	20240613	110500	118310320	19150	19150	19150	19150	9
623	20240613	110400	118137970	19150	19150	19150	19150	0
624	20240613	110300	118137970	19150	19150	19150	19150	6
625	20240613	110200	118023070	19150	19140	19150	19140	84
626	20240613	110100	116414880	19150	19150	19150	19150	47
627	20240613	110000	115514830	19150	19150	19150	19150	5
628	20240613	105900	115419080	19150	19150	19150	19150	0
629	20240613	105800	115419080	19150	19150	19150	19150	5
630	20240613	105700	115323330	19160	19150	19160	19150	15
631	20240613	105600	115036070	19150	19150	19150	19150	0
632	20240613	105500	115036070	19150	19150	19150	19150	36
633	20240613	105400	114346670	19150	19150	19150	19150	8
634	20240613	105300	114193470	19150	19150	19150	19150	6
635	20240613	105200	114078570	19150	19150	19150	19150	36
636	20240613	105100	113389170	19140	19150	19150	19140	7
637	20240613	105000	113255170	19150	19150	19150	19150	9
638	20240613	104900	113082820	19150	19150	19150	19150	4
639	20240613	104800	113006220	19150	19150	19150	19150	0
640	20240613	104700	113006220	19150	19150	19150	19150	0
641	20240613	104600	113006220	19150	19150	19150	19150	56
642	20240613	104500	111933820	19150	19150	19150	19150	0
643	20240613	104400	111933820	19150	19140	19150	19140	6
644	20240613	104300	111818970	19150	19150	19150	19150	0
645	20240613	104200	111818970	19150	19150	19150	19150	2
646	20240613	104100	111780670	19140	19150	19150	19140	17
647	20240613	104000	111455160	19150	19150	19150	19140	8
648	20240613	103900	111301970	19150	19150	19150	19140	11
649	20240613	103800	111091370	19140	19140	19140	19140	130
650	20240613	103700	108603170	19150	19140	19150	19140	9
651	20240613	103600	108430860	19150	19150	19150	19150	2
652	20240613	103500	108392560	19140	19150	19150	19140	105
653	20240613	103400	106382810	19140	19150	19150	19140	28
654	20240613	103300	105846660	19150	19150	19150	19150	5
655	20240613	103200	105750910	19150	19150	19150	19150	7
656	20240613	103100	105616860	19160	19160	19160	19160	90
657	20240613	103000	103892460	19160	19170	19170	19160	14
658	20240613	102900	103624090	19150	19150	19150	19150	7
659	20240613	102800	103490040	19190	19190	19190	19190	0
660	20240613	102700	103490040	19190	19160	19190	19140	156
661	20240613	102600	100500600	19160	19160	19160	19160	0
662	20240613	102500	100500600	19160	19160	19160	19160	0
663	20240613	102400	100500600	19160	19160	19160	19160	0
664	20240613	102300	100500600	19160	19160	19160	19160	0
665	20240613	102200	100500600	19160	19180	19180	19150	403
666	20240613	102100	92777540	19170	19200	19200	19170	200
667	20240613	102000	88940560	19220	19220	19220	19220	37
668	20240613	101900	88229420	19220	19220	19220	19220	0
669	20240613	101800	88229420	19220	19220	19220	19220	1
670	20240613	101700	88210200	19210	19210	19210	19210	0
671	20240613	101600	88210200	19210	19210	19210	19210	0
672	20240613	101500	88210200	19210	19210	19210	19210	24
673	20240613	101400	87749160	19210	19210	19210	19210	8
674	20240613	101300	87595480	19220	19220	19220	19220	0
675	20240613	101200	87595480	19220	19220	19220	19220	0
676	20240613	101100	87595480	19220	19240	19240	19220	30
677	20240613	101000	87018460	19310	19310	19310	19310	0
678	20240613	100900	87018460	19310	19310	19310	19310	10
679	20240613	100800	86825360	19240	19250	19250	19240	18
680	20240613	100700	86479010	19330	19210	19330	19210	1000
681	20240613	100600	67154110	19200	19200	19200	19200	4
682	20240613	100500	67077310	19220	19220	19220	19220	0
683	20240613	100400	67077310	19220	19220	19220	19220	0
684	20240613	100300	67077310	19220	19220	19220	19220	0
685	20240613	100200	67077310	19220	19220	19220	19220	2
686	20240613	100100	67038870	19210	19210	19210	19210	32
687	20240613	100000	66424150	19220	19220	19220	19220	0
688	20240613	095900	66424150	19220	19220	19220	19220	8
689	20240613	095800	66270390	19230	19230	19230	19230	5
690	20240613	095700	66174240	19250	19250	19250	19250	0
691	20240613	095600	66174240	19250	19250	19250	19250	0
692	20240613	095500	66174240	19250	19230	19250	19220	41
693	20240613	095400	65385650	19220	19220	19220	19220	4
694	20240613	095300	65308770	19230	19230	19230	19230	0
695	20240613	095200	65308770	19230	19240	19240	19230	7
696	20240613	095100	65174150	19230	19230	19230	19230	0
697	20240613	095000	65174150	19230	19230	19230	19230	0
698	20240613	094900	65174150	19230	19240	19240	19230	50
699	20240613	094800	64212200	19280	19250	19280	19250	68
700	20240613	094700	62902500	19260	19260	19260	19260	108
701	20240613	094600	60822420	19260	19260	19260	19260	15
702	20240613	094500	60533520	19260	19260	19260	19260	1
703	20240613	094400	60514260	19250	19250	19250	19250	0
704	20240613	094300	60514260	19250	19270	19270	19250	20
705	20240613	094200	60129220	19280	19280	19280	19280	1
706	20240613	094100	60109940	19250	19250	19250	19250	14
707	20240613	094000	59840440	19250	19260	19260	19250	19
708	20240613	093900	59474650	19270	19270	19270	19270	96
709	20240613	093800	57624730	19280	19280	19280	19280	1
710	20240613	093700	57605450	19290	19200	19290	19200	313
711	20240613	093600	51595760	19200	19200	19200	19200	0
712	20240613	093500	51595760	19200	19210	19210	19200	50
713	20240613	093400	50635540	19260	19260	19260	19260	0
714	20240613	093300	50635540	19260	19260	19260	19260	0
715	20240613	093200	50635540	19260	19260	19260	19260	3
716	20240613	093100	50577760	19230	19240	19240	19230	15
717	20240613	093000	50289240	19330	19330	19330	19330	104
718	20240613	092900	48278920	19330	19200	19370	19200	910
719	20240613	092800	30750740	19210	19210	19210	19210	12
720	20240613	092700	30520220	19210	19210	19210	19210	0
721	20240613	092600	30520220	19210	19210	19210	19210	114
722	20240613	092500	28330280	19230	19230	19230	19230	0
723	20240613	092400	28330280	19230	19230	19230	19230	0
724	20240613	092300	28330280	19230	19190	19230	19190	55
725	20240613	092200	27274550	19200	19200	19200	19200	0
726	20240613	092100	27274550	19200	19200	19200	19200	0
727	20240613	092000	27274550	19200	19200	19200	19200	11
728	20240613	091900	27063350	19200	19200	19200	19200	0
729	20240613	091800	27063350	19200	19200	19200	19200	5
730	20240613	091700	26967350	19210	19210	19210	19210	2
731	20240613	091600	26928930	19220	19220	19220	19220	0
732	20240613	091500	26928930	19220	19220	19220	19220	45
733	20240613	091400	26064030	19240	19240	19240	19240	0
734	20240613	091300	26064030	19240	19240	19240	19240	3
735	20240613	091200	26006310	19250	19250	19250	19250	0
736	20240613	091100	26006310	19250	19250	19250	19250	2
737	20240613	091000	25967810	19260	19330	19330	19260	23
738	20240613	090900	25523570	19330	19330	19330	19330	0
739	20240613	090800	25523570	19330	19200	19330	19200	1003
740	20240613	090700	6147120	19200	19200	19200	19200	19
741	20240613	090600	5782320	19200	19250	19250	19200	38
742	20240613	090500	5051020	19250	19250	19250	19250	0
743	20240613	090400	5051020	19250	19260	19260	19250	11
744	20240613	090300	4839210	19270	19280	19280	19270	15
745	20240613	090200	4550110	19200	19250	19250	19200	111
746	20240613	090100	2418360	19300	19300	19300	19300	30
747	20240613	090000	1839360	19160	19160	19160	19160	96