KissMeData/039840/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	192500	541522970	19120	19120	19120	19120	2016
3	20240625	192400	541522970	19120	19120	19120	19120	0
4	20240625	192300	541522970	19120	19120	19120	19120	0
5	20240625	192200	541522970	19120	19120	19120	19120	0
6	20240625	192100	541522970	19120	19120	19120	19120	0
7	20240625	192000	541522970	19120	19120	19120	19120	0
8	20240625	191900	541522970	19120	19120	19120	19120	0
9	20240625	191800	541522970	19120	19120	19120	19120	0
10	20240625	191700	541522970	19120	19120	19120	19120	0
11	20240625	191600	541522970	19120	19120	19120	19120	0
12	20240625	191500	541522970	19120	19120	19120	19120	0
13	20240625	191400	541522970	19120	19120	19120	19120	0
14	20240625	191300	541522970	19120	19120	19120	19120	0
15	20240625	191200	541522970	19120	19120	19120	19120	0
16	20240625	191100	541522970	19120	19120	19120	19120	0
17	20240625	191000	541522970	19120	19120	19120	19120	0
18	20240625	190900	541522970	19120	19120	19120	19120	0
19	20240625	190800	541522970	19120	19120	19120	19120	0
20	20240625	190700	541522970	19120	19120	19120	19120	0
21	20240625	190600	541522970	19120	19120	19120	19120	0
22	20240625	190500	541522970	19120	19120	19120	19120	0
23	20240625	190400	541522970	19120	19120	19120	19120	0
24	20240625	190300	541522970	19120	19120	19120	19120	0
25	20240625	190200	541522970	19120	19120	19120	19120	0
26	20240625	190100	541522970	19120	19120	19120	19120	0
27	20240625	190000	541522970	19120	19120	19120	19120	0
28	20240625	185900	541522970	19120	19120	19120	19120	0
29	20240625	185800	541522970	19120	19120	19120	19120	0
30	20240625	185700	541522970	19120	19120	19120	19120	0
31	20240625	185600	541522970	19120	19120	19120	19120	0
32	20240625	185500	541522970	19120	19120	19120	19120	2016
33	20240625	185400	541522970	19120	19120	19120	19120	0
34	20240625	185300	541522970	19120	19120	19120	19120	0
35	20240625	185200	541522970	19120	19120	19120	19120	0
36	20240625	185100	541522970	19120	19120	19120	19120	0
37	20240625	185000	541522970	19120	19120	19120	19120	0
38	20240625	184900	541522970	19120	19120	19120	19120	0
39	20240625	184800	541522970	19120	19120	19120	19120	0
40	20240625	184700	541522970	19120	19120	19120	19120	0
41	20240625	184600	541522970	19120	19120	19120	19120	0
42	20240625	184500	541522970	19120	19120	19120	19120	0
43	20240625	184400	541522970	19120	19120	19120	19120	0
44	20240625	184300	541522970	19120	19120	19120	19120	0
45	20240625	184200	541522970	19120	19120	19120	19120	0
46	20240625	184100	541522970	19120	19120	19120	19120	0
47	20240625	184000	541522970	19120	19120	19120	19120	0
48	20240625	183900	541522970	19120	19120	19120	19120	0
49	20240625	183800	541522970	19120	19120	19120	19120	0
50	20240625	183700	541522970	19120	19120	19120	19120	0
51	20240625	183600	541522970	19120	19120	19120	19120	0
52	20240625	183500	541522970	19120	19120	19120	19120	0
53	20240625	183400	541522970	19120	19120	19120	19120	0
54	20240625	183300	541522970	19120	19120	19120	19120	0
55	20240625	183200	541522970	19120	19120	19120	19120	0
56	20240625	183100	541522970	19120	19120	19120	19120	0
57	20240625	183000	541522970	19120	19120	19120	19120	0
58	20240625	182900	541522970	19120	19120	19120	19120	0
59	20240625	182800	541522970	19120	19120	19120	19120	0
60	20240625	182700	541522970	19120	19120	19120	19120	0
61	20240625	182600	541522970	19120	19120	19120	19120	0
62	20240625	182500	541522970	19120	19120	19120	19120	2016
63	20240625	182400	541522970	19120	19120	19120	19120	0
64	20240625	182300	541522970	19120	19120	19120	19120	0
65	20240625	182200	541522970	19120	19120	19120	19120	0
66	20240625	182100	541522970	19120	19120	19120	19120	0
67	20240625	182000	541522970	19120	19120	19120	19120	0
68	20240625	181900	541522970	19120	19120	19120	19120	0
69	20240625	181800	541522970	19120	19120	19120	19120	0
70	20240625	181700	541522970	19120	19120	19120	19120	0
71	20240625	181600	541522970	19120	19120	19120	19120	0
72	20240625	181500	541522970	19120	19120	19120	19120	0
73	20240625	181400	541522970	19120	19120	19120	19120	0
74	20240625	181300	541522970	19120	19120	19120	19120	0
75	20240625	181200	541522970	19120	19120	19120	19120	0
76	20240625	181100	541522970	19120	19120	19120	19120	0
77	20240625	181000	541522970	19120	19120	19120	19120	0
78	20240625	180900	541522970	19120	19120	19120	19120	0
79	20240625	180800	541522970	19120	19120	19120	19120	0
80	20240625	180700	541522970	19120	19120	19120	19120	0
81	20240625	180600	541522970	19120	19120	19120	19120	0
82	20240625	180500	541522970	19120	19120	19120	19120	0
83	20240625	180400	541522970	19120	19120	19120	19120	0
84	20240625	180300	541522970	19120	19120	19120	19120	0
85	20240625	180200	541522970	19120	19120	19120	19120	0
86	20240625	180100	541522970	19120	19120	19120	19120	0
87	20240625	180000	541522970	19120	19120	19120	19120	0
88	20240625	175900	541522970	19120	19120	19120	19120	0
89	20240625	175800	541522970	19120	19120	19120	19120	0
90	20240625	175700	541522970	19120	19120	19120	19120	0
91	20240625	175600	541522970	19120	19120	19120	19120	0
92	20240625	175500	541522970	19120	19120	19120	19120	2016
93	20240625	175400	541522970	19120	19120	19120	19120	0
94	20240625	175300	541522970	19120	19120	19120	19120	0
95	20240625	175200	541522970	19120	19120	19120	19120	0
96	20240625	175100	541522970	19120	19120	19120	19120	0
97	20240625	175000	541522970	19120	19120	19120	19120	0
98	20240625	174900	541522970	19120	19120	19120	19120	0
99	20240625	174800	541522970	19120	19120	19120	19120	0
100	20240625	174700	541522970	19120	19120	19120	19120	0
101	20240625	174600	541522970	19120	19120	19120	19120	0
102	20240625	174500	541522970	19120	19120	19120	19120	0
103	20240625	174400	541522970	19120	19120	19120	19120	0
104	20240625	174300	541522970	19120	19120	19120	19120	0
105	20240625	174200	541522970	19120	19120	19120	19120	0
106	20240625	174100	541522970	19120	19120	19120	19120	0
107	20240625	174000	541522970	19120	19120	19120	19120	0
108	20240625	173900	541522970	19120	19120	19120	19120	0
109	20240625	173800	541522970	19120	19120	19120	19120	0
110	20240625	173700	541522970	19120	19120	19120	19120	0
111	20240625	173600	541522970	19120	19120	19120	19120	0
112	20240625	173500	541522970	19120	19120	19120	19120	0
113	20240625	173400	541522970	19120	19120	19120	19120	0
114	20240625	173300	541522970	19120	19120	19120	19120	0
115	20240625	173200	541522970	19120	19120	19120	19120	0
116	20240625	173100	541522970	19120	19120	19120	19120	0
117	20240625	173000	541522970	19120	19120	19120	19120	0
118	20240625	172900	541522970	19120	19120	19120	19120	0
119	20240625	172800	541522970	19120	19120	19120	19120	0
120	20240625	172700	541522970	19120	19120	19120	19120	0
121	20240625	172600	541522970	19120	19120	19120	19120	0
122	20240625	172500	541522970	19120	19120	19120	19120	2016
123	20240625	172400	541522970	19120	19120	19120	19120	0
124	20240625	172300	541522970	19120	19120	19120	19120	0
125	20240625	172200	541522970	19120	19120	19120	19120	0
126	20240625	172100	541522970	19120	19120	19120	19120	0
127	20240625	172000	541522970	19120	19120	19120	19120	0
128	20240625	171900	541522970	19120	19120	19120	19120	0
129	20240625	171800	541522970	19120	19120	19120	19120	0
130	20240625	171700	541522970	19120	19120	19120	19120	0
131	20240625	171600	541522970	19120	19120	19120	19120	0
132	20240625	171500	541522970	19120	19120	19120	19120	0
133	20240625	171400	541522970	19120	19120	19120	19120	0
134	20240625	171300	541522970	19120	19120	19120	19120	0
135	20240625	171200	541522970	19120	19120	19120	19120	0
136	20240625	171100	541522970	19120	19120	19120	19120	0
137	20240625	171000	541522970	19120	19120	19120	19120	0
138	20240625	170900	541522970	19120	19120	19120	19120	0
139	20240625	170800	541522970	19120	19120	19120	19120	0
140	20240625	170700	541522970	19120	19120	19120	19120	0
141	20240625	170600	541522970	19120	19120	19120	19120	0
142	20240625	170500	541522970	19120	19120	19120	19120	0
143	20240625	170400	541522970	19120	19120	19120	19120	0
144	20240625	170300	541522970	19120	19120	19120	19120	0
145	20240625	170200	541522970	19120	19120	19120	19120	0
146	20240625	170100	541522970	19120	19120	19120	19120	0
147	20240625	170000	541522970	19120	19120	19120	19120	0
148	20240625	165900	541522970	19120	19120	19120	19120	0
149	20240625	165800	541522970	19120	19120	19120	19120	0
150	20240625	165700	541522970	19120	19120	19120	19120	0
151	20240625	165600	541522970	19120	19120	19120	19120	0
152	20240625	165500	541522970	19120	19120	19120	19120	2016
153	20240625	165400	541522970	19120	19120	19120	19120	0
154	20240625	165300	541522970	19120	19120	19120	19120	0
155	20240625	165200	541522970	19120	19120	19120	19120	0
156	20240625	165100	541522970	19120	19120	19120	19120	0
157	20240625	165000	541522970	19120	19120	19120	19120	0
158	20240625	164900	541522970	19120	19120	19120	19120	0
159	20240625	164800	541522970	19120	19120	19120	19120	0
160	20240625	164700	541522970	19120	19120	19120	19120	0
161	20240625	164600	541522970	19120	19120	19120	19120	0
162	20240625	164500	541522970	19120	19120	19120	19120	0
163	20240625	164400	541522970	19120	19120	19120	19120	0
164	20240625	164300	541522970	19120	19120	19120	19120	0
165	20240625	164200	541522970	19120	19120	19120	19120	0
166	20240625	164100	541522970	19120	19120	19120	19120	0
167	20240625	164000	541522970	19120	19120	19120	19120	0
168	20240625	163900	541522970	19120	19120	19120	19120	0
169	20240625	163800	541522970	19120	19120	19120	19120	0
170	20240625	163700	541522970	19120	19120	19120	19120	0
171	20240625	163600	541522970	19120	19120	19120	19120	0
172	20240625	163500	541522970	19120	19120	19120	19120	0
173	20240625	163400	541522970	19120	19120	19120	19120	0
174	20240625	163300	541522970	19120	19120	19120	19120	0
175	20240625	163200	541522970	19120	19120	19120	19120	0
176	20240625	163100	541522970	19120	19120	19120	19120	0
177	20240625	163000	541522970	19120	19120	19120	19120	0
178	20240625	162900	541522970	19120	19120	19120	19120	0
179	20240625	162800	541522970	19120	19120	19120	19120	0
180	20240625	162700	541522970	19120	19120	19120	19120	0
181	20240625	162600	541522970	19120	19120	19120	19120	0
182	20240625	162500	541522970	19120	19120	19120	19120	2016
183	20240625	162400	541522970	19120	19120	19120	19120	0
184	20240625	162300	541522970	19120	19120	19120	19120	0
185	20240625	162200	541522970	19120	19120	19120	19120	0
186	20240625	162100	541522970	19120	19120	19120	19120	0
187	20240625	162000	541522970	19120	19120	19120	19120	0
188	20240625	161900	541522970	19120	19120	19120	19120	0
189	20240625	161800	541522970	19120	19120	19120	19120	0
190	20240625	161700	541522970	19120	19120	19120	19120	0
191	20240625	161600	541522970	19120	19120	19120	19120	0
192	20240625	161500	541522970	19120	19120	19120	19120	0
193	20240625	161400	541522970	19120	19120	19120	19120	0
194	20240625	161300	541522970	19120	19120	19120	19120	0
195	20240625	161200	541522970	19120	19120	19120	19120	0
196	20240625	161100	541522970	19120	19120	19120	19120	0
197	20240625	161000	541522970	19120	19120	19120	19120	0
198	20240625	160900	541522970	19120	19120	19120	19120	0
199	20240625	160800	541522970	19120	19120	19120	19120	0
200	20240625	160700	541522970	19120	19120	19120	19120	0
201	20240625	160600	541522970	19120	19120	19120	19120	0
202	20240625	160500	541522970	19120	19120	19120	19120	0
203	20240625	160400	541522970	19120	19120	19120	19120	0
204	20240625	160300	541522970	19120	19120	19120	19120	0
205	20240625	160200	541522970	19120	19120	19120	19120	0
206	20240625	160100	541522970	19120	19120	19120	19120	0
207	20240625	160000	541522970	19120	19120	19120	19120	0
208	20240625	155900	541522970	19120	19120	19120	19120	0
209	20240625	155800	541522970	19120	19120	19120	19120	0
210	20240625	155700	541522970	19120	19120	19120	19120	0
211	20240625	155600	541522970	19120	19120	19120	19120	0
212	20240625	155500	541522970	19120	19120	19120	19120	2016
213	20240625	155400	541522970	19120	19120	19120	19120	0
214	20240625	155300	541522970	19120	19120	19120	19120	0
215	20240625	155200	541522970	19120	19120	19120	19120	0
216	20240625	155100	541522970	19120	19120	19120	19120	0
217	20240625	155000	541522970	19120	19120	19120	19120	0
218	20240625	154900	541522970	19120	19120	19120	19120	0
219	20240625	154800	541522970	19120	19120	19120	19120	0
220	20240625	154700	541522970	19120	19120	19120	19120	0
221	20240625	154600	541522970	19120	19120	19120	19120	0
222	20240625	154500	541522970	19120	19120	19120	19120	0
223	20240625	154400	541522970	19120	19120	19120	19120	0
224	20240625	154300	541522970	19120	19120	19120	19120	0
225	20240625	154200	541522970	19120	19120	19120	19120	0
226	20240625	154100	541522970	19120	19120	19120	19120	0
227	20240625	154000	541522970	19120	19120	19120	19120	0
228	20240625	153900	541522970	19120	19120	19120	19120	0
229	20240625	153800	541522970	19120	19120	19120	19120	0
230	20240625	153700	541522970	19120	19120	19120	19120	0
231	20240625	153600	541522970	19120	19120	19120	19120	0
232	20240625	153500	541522970	19120	19120	19120	19120	0
233	20240625	153400	541522970	19120	19120	19120	19120	0
234	20240625	153300	541522970	19120	19120	19120	19120	0
235	20240625	153200	541522970	19120	19120	19120	19120	0
236	20240625	153100	541522970	19120	19120	19120	19120	0
237	20240625	153000	541522970	19120	19120	19120	19120	2016
238	20240625	152900	502977050	19060	19060	19060	19060	0
239	20240625	152800	502977050	19060	19060	19060	19060	0
240	20240625	152700	502977050	19060	19060	19060	19060	0
241	20240625	152600	502977050	19060	19060	19060	19060	0
242	20240625	152500	502977050	19060	19060	19060	19060	0
243	20240625	152400	502977050	19060	19060	19060	19060	0
244	20240625	152300	502977050	19060	19060	19060	19060	0
245	20240625	152200	502977050	19060	19060	19060	19060	0
246	20240625	152100	502977050	19060	19060	19060	19060	0
247	20240625	152000	502977050	19060	19060	19060	19060	0
248	20240625	151900	502977050	19060	19120	19120	19060	412
249	20240625	151800	495108210	19080	19070	19130	19070	203
250	20240625	151700	491225290	19120	19120	19120	19120	200
251	20240625	151600	487401290	19120	19120	19120	19120	0
252	20240625	151500	487401290	19120	19040	19120	19040	243
253	20240625	151400	482758580	19040	19050	19060	19040	916
254	20240625	151300	465315430	19050	19060	19060	19050	682
255	20240625	151200	452321690	19060	19050	19060	19050	320
256	20240625	151100	446224490	19120	19060	19120	19060	112
257	20240625	151000	444086410	19060	19070	19070	19060	717
258	20240625	150900	430417120	19080	19080	19080	19080	12
259	20240625	150800	430188160	19090	19090	19090	19090	100
260	20240625	150700	428279160	19090	19090	19090	19090	0
261	20240625	150600	428279160	19090	19080	19090	19080	58
262	20240625	150500	427172510	19080	19080	19080	19080	14
263	20240625	150400	426905390	19080	19090	19090	19080	69
264	20240625	150300	425588350	19090	19090	19090	19090	133
265	20240625	150200	423049380	19090	19090	19100	19090	42
266	20240625	150100	422247590	19090	19090	19120	19090	127
267	20240625	150000	419820160	19120	19090	19120	19090	17
268	20240625	145900	419495150	19120	19080	19120	19080	103
269	20240625	145800	417527330	19060	19080	19090	19060	215
270	20240625	145700	413423510	19080	19050	19080	19050	20
271	20240625	145600	413042450	19050	19050	19060	19050	1576
272	20240625	145500	383018650	19090	19050	19090	19050	135
273	20240625	145400	380445540	19050	19060	19060	19050	1063
274	20240625	145300	360195290	19060	19060	19060	19050	925
275	20240625	145200	342569840	19120	19120	19120	19120	0
276	20240625	145100	342569840	19120	19060	19120	19060	742
277	20240625	145000	328426080	19060	19070	19070	19060	797
278	20240625	144900	313227470	19080	19080	19080	19080	105
279	20240625	144800	311224070	19070	19080	19080	19070	897
280	20240625	144700	294109480	19080	19080	19080	19080	76
281	20240625	144600	292659400	19080	19100	19100	19080	22
282	20240625	144500	292239540	19100	19100	19100	19100	0
283	20240625	144400	292239540	19100	19120	19120	19100	2200
284	20240625	144300	250215930	19140	19140	19140	19140	0
285	20240625	144200	250215930	19140	19140	19140	19140	0
286	20240625	144100	250215930	19140	19140	19140	19140	0
287	20240625	144000	250215930	19140	19140	19140	19140	0
288	20240625	143900	250215930	19140	19140	19140	19140	0
289	20240625	143800	250215930	19140	19140	19140	19140	0
290	20240625	143700	250215930	19140	19140	19140	19140	0
291	20240625	143600	250215930	19140	19130	19140	19130	10
292	20240625	143500	250024620	19120	19120	19120	19120	0
293	20240625	143400	250024620	19120	19120	19120	19120	0
294	20240625	143300	250024620	19120	19120	19120	19120	0
295	20240625	143200	250024620	19120	19130	19130	19120	17
296	20240625	143100	249699420	19140	19140	19140	19140	0
297	20240625	143000	249699420	19140	19140	19140	19140	0
298	20240625	142900	249699420	19140	19140	19140	19140	0
299	20240625	142800	249699420	19140	19130	19140	19130	41
300	20240625	142700	248915080	19150	19150	19150	19150	0
301	20240625	142600	248915080	19150	19140	19150	19140	13
302	20240625	142500	248666240	19130	19130	19130	19130	1
303	20240625	142400	248647110	19130	19130	19130	19130	2
304	20240625	142300	248608850	19150	19150	19150	19150	0
305	20240625	142200	248608850	19150	19140	19150	19140	54
306	20240625	142100	247575270	19140	19140	19140	19140	1
307	20240625	142000	247556130	19130	19130	19130	19130	8
308	20240625	141900	247403090	19140	19140	19140	19140	9
309	20240625	141800	247230830	19140	19140	19140	19140	107
310	20240625	141700	245182850	19150	19150	19150	19150	0
311	20240625	141600	245182850	19150	19150	19150	19150	0
312	20240625	141500	245182850	19150	19130	19150	19130	134
313	20240625	141400	242619410	19120	19120	19120	19120	1
314	20240625	141300	242600290	19120	19120	19120	19120	0
315	20240625	141200	242600290	19120	19120	19120	19120	300
316	20240625	141100	236864290	19160	19160	19160	19160	0
317	20240625	141000	236864290	19160	19150	19160	19150	105
318	20240625	140900	234853520	19120	19120	19120	19120	2
319	20240625	140800	234815280	19150	19150	19150	19150	0
320	20240625	140700	234815280	19150	19150	19150	19150	0
321	20240625	140600	234815280	19150	19150	19150	19140	3
322	20240625	140500	234757840	19110	19110	19110	19110	0
323	20240625	140400	234757840	19110	19110	19110	19110	0
324	20240625	140300	234757840	19110	19110	19110	19110	1
325	20240625	140200	234738730	19140	19140	19140	19140	0
326	20240625	140100	234738730	19140	19140	19140	19140	0
327	20240625	140000	234738730	19140	19100	19140	19100	11
328	20240625	135900	234528590	19080	19110	19110	19080	20
329	20240625	135800	234146690	19150	19150	19150	19150	0
330	20240625	135700	234146690	19150	19150	19150	19150	0
331	20240625	135600	234146690	19150	19120	19150	19120	9
332	20240625	135500	233974550	19120	19120	19120	19120	1
333	20240625	135400	233955430	19120	19120	19120	19120	21
334	20240625	135300	233553910	19150	19150	19150	19150	0
335	20240625	135200	233553910	19150	19150	19150	19150	0
336	20240625	135100	233553910	19150	19150	19150	19150	0
337	20240625	135000	233553910	19150	19150	19150	19150	0
338	20240625	134900	233553910	19150	19150	19150	19150	0
339	20240625	134800	233553910	19150	19150	19150	19150	0
340	20240625	134700	233553910	19150	19150	19150	19150	0
341	20240625	134600	233553910	19150	19150	19150	19150	0
342	20240625	134500	233553910	19150	19140	19150	19140	3
343	20240625	134400	233496480	19150	19150	19150	19150	0
344	20240625	134300	233496480	19150	19130	19150	19130	3
345	20240625	134200	233439050	19100	19100	19100	19100	0
346	20240625	134100	233439050	19100	19100	19100	19100	0
347	20240625	134000	233439050	19100	19120	19120	19100	9
348	20240625	133900	233267130	19160	19160	19160	19160	0
349	20240625	133800	233267130	19160	19160	19160	19160	0
350	20240625	133700	233267130	19160	19160	19160	19160	4
351	20240625	133600	233190490	19160	19160	19160	19160	0
352	20240625	133500	233190490	19160	19100	19160	19100	20
353	20240625	133400	232807770	19100	19100	19100	19100	0
354	20240625	133300	232807770	19100	19100	19100	19100	0
355	20240625	133200	232807770	19100	19140	19140	19100	14
356	20240625	133100	232540330	19160	19110	19160	19110	4
357	20240625	133000	232463840	19100	19100	19100	19100	1
358	20240625	132900	232444740	19140	19160	19160	19140	3
359	20240625	132800	232387280	19110	19110	19110	19110	0
360	20240625	132700	232387280	19110	19140	19140	19110	3
361	20240625	132600	232329920	19100	19100	19100	19100	1
362	20240625	132500	232310820	19100	19100	19100	19100	0
363	20240625	132400	232310820	19100	19100	19100	19100	0
364	20240625	132300	232310820	19100	19090	19160	19080	390
365	20240625	132200	224868620	19090	19120	19120	19090	905
366	20240625	132100	207584720	19150	19140	19160	19140	3
367	20240625	132000	207527270	19140	19140	19140	19140	0
368	20240625	131900	207527270	19140	19140	19140	19140	0
369	20240625	131800	207527270	19140	19140	19140	19140	1
370	20240625	131700	207508130	19160	19160	19160	19160	1
371	20240625	131600	207488970	19170	19170	19170	19170	0
372	20240625	131500	207488970	19170	19170	19170	19170	0
373	20240625	131400	207488970	19170	19170	19170	19170	0
374	20240625	131300	207488970	19170	19170	19170	19170	0
375	20240625	131200	207488970	19170	19170	19170	19170	0
376	20240625	131100	207488970	19170	19170	19170	19170	0
377	20240625	131000	207488970	19170	19100	19170	19100	25
378	20240625	130900	207011320	19100	19100	19100	19100	1
379	20240625	130800	206992220	19130	19130	19130	19130	0
380	20240625	130700	206992220	19130	19130	19130	19130	0
381	20240625	130600	206992220	19130	19120	19130	19100	15
382	20240625	130500	206705410	19140	19140	19140	19130	4
383	20240625	130400	206628860	19150	19150	19150	19150	0
384	20240625	130300	206628860	19150	19150	19150	19150	0
385	20240625	130200	206628860	19150	19160	19170	19150	101
386	20240625	130100	204693850	19170	19170	19170	19170	0
387	20240625	130000	204693850	19170	19170	19170	19170	1
388	20240625	125900	204674680	19160	19160	19160	19160	0
389	20240625	125800	204674680	19160	19160	19160	19160	1
390	20240625	125700	204655520	19170	19170	19170	19170	0
391	20240625	125600	204655520	19170	19170	19170	19170	0
392	20240625	125500	204655520	19170	19170	19170	19170	5
393	20240625	125400	204559670	19170	19160	19170	19160	4
394	20240625	125300	204483010	19170	19160	19170	19160	3
395	20240625	125200	204425510	19160	19160	19160	19160	0
396	20240625	125100	204425510	19160	19160	19160	19160	0
397	20240625	125000	204425510	19160	19160	19170	19160	8
398	20240625	124900	204272220	19170	19160	19170	19160	13
399	20240625	124800	204023050	19170	19170	19170	19170	0
400	20240625	124700	204023050	19170	19170	19170	19170	0
401	20240625	124600	204023050	19170	19160	19170	19160	2
402	20240625	124500	203984720	19170	19170	19170	19170	0
403	20240625	124400	203984720	19170	19170	19170	19170	0
404	20240625	124300	203984720	19170	19170	19170	19170	0
405	20240625	124200	203984720	19170	19170	19170	19170	0
406	20240625	124100	203984720	19170	19160	19170	19160	2
407	20240625	124000	203946390	19170	19170	19170	19170	0
408	20240625	123900	203946390	19170	19170	19170	19170	0
409	20240625	123800	203946390	19170	19170	19170	19170	0
410	20240625	123700	203946390	19170	19170	19170	19170	0
411	20240625	123600	203946390	19170	19170	19170	19170	0
412	20240625	123500	203946390	19170	19170	19170	19170	0
413	20240625	123400	203946390	19170	19150	19170	19150	4
414	20240625	123300	203869740	19170	19170	19170	19170	0
415	20240625	123200	203869740	19170	19140	19170	19140	18
416	20240625	123100	203525190	19140	19120	19140	19120	143
417	20240625	123000	200791010	19120	19120	19120	19120	0
418	20240625	122900	200791010	19120	19120	19120	19120	0
419	20240625	122800	200791010	19120	19110	19120	19110	113
420	20240625	122700	198630580	19110	19120	19120	19110	2
421	20240625	122600	198592350	19120	19120	19120	19120	2
422	20240625	122500	198554110	19120	19120	19120	19120	2
423	20240625	122400	198515870	19120	19120	19120	19120	2
424	20240625	122300	198477630	19110	19120	19120	19110	4
425	20240625	122200	198401180	19120	19120	19120	19120	2
426	20240625	122100	198362940	19120	19120	19120	19120	2
427	20240625	122000	198324700	19120	19120	19120	19120	1
428	20240625	121900	198305580	19120	19120	19120	19120	15
429	20240625	121800	198018780	19120	19120	19120	19120	1
430	20240625	121700	197999660	19120	19110	19120	19110	2
431	20240625	121600	197961430	19110	19110	19110	19110	1
432	20240625	121500	197942320	19120	19120	19120	19120	0
433	20240625	121400	197942320	19120	19120	19120	19120	0
434	20240625	121300	197942320	19120	19120	19120	19120	0
435	20240625	121200	197942320	19120	19120	19120	19120	0
436	20240625	121100	197942320	19120	19120	19120	19120	0
437	20240625	121000	197942320	19120	19120	19120	19120	1
438	20240625	120900	197923200	19100	19100	19100	19100	2
439	20240625	120800	197885000	19120	19120	19120	19120	0
440	20240625	120700	197885000	19120	19120	19120	19120	0
441	20240625	120600	197885000	19120	19120	19120	19120	0
442	20240625	120500	197885000	19120	19120	19120	19120	0
443	20240625	120400	197885000	19120	19120	19120	19120	0
444	20240625	120300	197885000	19120	19120	19120	19120	0
445	20240625	120200	197885000	19120	19090	19120	19090	2
446	20240625	120100	197846790	19090	19090	19090	19090	1
447	20240625	120000	197827700	19090	19090	19090	19090	9
448	20240625	115900	197655890	19090	19090	19090	19090	0
449	20240625	115800	197655890	19090	19090	19090	19090	1
450	20240625	115700	197636800	19120	19120	19120	19120	0
451	20240625	115600	197636800	19120	19120	19120	19120	0
452	20240625	115500	197636800	19120	19120	19120	19120	0
453	20240625	115400	197636800	19120	19120	19120	19120	0
454	20240625	115300	197636800	19120	19120	19120	19120	0
455	20240625	115200	197636800	19120	19120	19120	19120	0
456	20240625	115100	197636800	19120	19120	19120	19120	0
457	20240625	115000	197636800	19120	19120	19120	19120	0
458	20240625	114900	197636800	19120	19120	19120	19120	0
459	20240625	114800	197636800	19120	19120	19120	19120	0
460	20240625	114700	197636800	19120	19120	19120	19120	0
461	20240625	114600	197636800	19120	19120	19120	19120	1
462	20240625	114500	197617680	19120	19120	19120	19120	0
463	20240625	114400	197617680	19120	19120	19120	19120	10
464	20240625	114300	197426480	19060	19060	19060	19060	0
465	20240625	114200	197426480	19060	19060	19060	19060	1
466	20240625	114100	197407420	19040	19040	19040	19040	94
467	20240625	114000	195617660	19040	19050	19050	19040	403
468	20240625	113900	187942800	19060	19060	19060	19060	0
469	20240625	113800	187942800	19060	19060	19060	19060	5
470	20240625	113700	187847500	19060	19060	19070	19060	652
471	20240625	113600	175420370	19090	19090	19100	19090	12
472	20240625	113500	175191250	19090	19100	19100	19090	6
473	20240625	113400	175076680	19090	19100	19100	19060	2317
474	20240625	113300	130879090	19110	19110	19110	19110	0
475	20240625	113200	130879090	19110	19110	19110	19110	0
476	20240625	113100	130879090	19110	19110	19110	19110	0
477	20240625	113000	130879090	19110	19110	19110	19110	7
478	20240625	112900	130745320	19110	19110	19110	19110	0
479	20240625	112800	130745320	19110	19110	19110	19110	20
480	20240625	112700	130363120	19110	19110	19110	19110	30
481	20240625	112600	129789820	19110	19110	19110	19110	10
482	20240625	112500	129598720	19110	19100	19110	19100	6
483	20240625	112400	129484090	19100	19100	19100	19100	0
484	20240625	112300	129484090	19100	19100	19100	19100	81
485	20240625	112200	127936990	19100	19100	19100	19100	0
486	20240625	112100	127936990	19100	19100	19110	19100	7
487	20240625	112000	127803240	19110	19110	19110	19110	0
488	20240625	111900	127803240	19110	19110	19110	19110	0
489	20240625	111800	127803240	19110	19110	19110	19110	1
490	20240625	111700	127784130	19110	19110	19110	19110	0
491	20240625	111600	127784130	19110	19110	19110	19110	2
492	20240625	111500	127745910	19100	19110	19110	19100	32
493	20240625	111400	127134700	19110	19110	19110	19110	5
494	20240625	111300	127039150	19100	19100	19100	19100	0
495	20240625	111200	127039150	19100	19100	19100	19100	0
496	20240625	111100	127039150	19100	19100	19100	19100	0
497	20240625	111000	127039150	19100	19100	19100	19100	0
498	20240625	110900	127039150	19100	19100	19100	19100	0
499	20240625	110800	127039150	19100	19100	19100	19100	0
500	20240625	110700	127039150	19100	19100	19100	19100	0
501	20240625	110600	127039150	19100	19100	19100	19100	0
502	20240625	110500	127039150	19100	19100	19100	19100	0
503	20240625	110400	127039150	19100	19100	19100	19100	0
504	20240625	110300	127039150	19100	19100	19100	19100	0
505	20240625	110200	127039150	19100	19110	19110	19100	37
506	20240625	110100	126332190	19110	19110	19110	19110	0
507	20240625	110000	126332190	19110	19110	19110	19110	0
508	20240625	105900	126332190	19110	19110	19110	19110	0
509	20240625	105800	126332190	19110	19110	19110	19110	0
510	20240625	105700	126332190	19110	19110	19110	19110	0
511	20240625	105600	126332190	19110	19110	19110	19110	0
512	20240625	105500	126332190	19110	19110	19110	19110	1
513	20240625	105400	126313080	19110	19110	19110	19110	0
514	20240625	105300	126313080	19110	19110	19110	19110	0
515	20240625	105200	126313080	19110	19120	19120	19110	6
516	20240625	105100	126198400	19120	19120	19120	19120	0
517	20240625	105000	126198400	19120	19120	19120	19120	0
518	20240625	104900	126198400	19120	19120	19120	19120	50
519	20240625	104800	125242400	19110	19110	19110	19110	3
520	20240625	104700	125185070	19100	19100	19100	19100	0
521	20240625	104600	125185070	19100	19100	19100	19100	0
522	20240625	104500	125185070	19100	19100	19100	19100	0
523	20240625	104400	125185070	19100	19100	19100	19100	11
524	20240625	104300	124974970	19110	19110	19110	19110	0
525	20240625	104200	124974970	19110	19110	19110	19110	0
526	20240625	104100	124974970	19110	19110	19110	19110	0
527	20240625	104000	124974970	19110	19110	19110	19110	0
528	20240625	103900	124974970	19110	19110	19110	19110	1
529	20240625	103800	124955860	19120	19120	19120	19120	162
530	20240625	103700	121858420	19090	19090	19090	19090	0
531	20240625	103600	121858420	19090	19090	19090	19090	0
532	20240625	103500	121858420	19090	19090	19090	19090	0
533	20240625	103400	121858420	19090	19090	19090	19090	0
534	20240625	103300	121858420	19090	19090	19090	19090	0
535	20240625	103200	121858420	19090	19090	19090	19090	0
536	20240625	103100	121858420	19090	19090	19090	19090	0
537	20240625	103000	121858420	19090	19090	19090	19090	0
538	20240625	102900	121858420	19090	19100	19100	19090	31
539	20240625	102800	121266550	19100	19100	19100	19100	0
540	20240625	102700	121266550	19100	19100	19100	19100	5
541	20240625	102600	121171050	19090	19090	19090	19090	0
542	20240625	102500	121171050	19090	19090	19090	19090	146
543	20240625	102400	118383910	19120	19120	19120	19120	24
544	20240625	102300	117925030	19120	19120	19120	19120	0
545	20240625	102200	117925030	19120	19120	19120	19120	0
546	20240625	102100	117925030	19120	19110	19120	19110	2
547	20240625	102000	117886800	19090	19090	19090	19090	1
548	20240625	101900	117867710	19080	19080	19080	19080	0
549	20240625	101800	117867710	19080	19080	19080	19080	0
550	20240625	101700	117867710	19080	19080	19080	19080	2
551	20240625	101600	117829550	19080	19080	19080	19080	38
552	20240625	101500	117104510	19090	19110	19110	19070	392
553	20240625	101400	109624790	19120	19120	19120	19120	10
554	20240625	101300	109433590	19120	19120	19120	19120	0
555	20240625	101200	109433590	19120	19120	19120	19120	1
556	20240625	101100	109414470	19120	19070	19120	19070	590
557	20240625	101000	98143230	19070	19120	19120	19070	1235
558	20240625	100900	74548880	19120	19120	19120	19120	211
559	20240625	100800	70514560	19130	19130	19130	19130	1
560	20240625	100700	70495430	19120	19120	19120	19120	733
561	20240625	100600	56480470	19130	19120	19130	19120	287
562	20240625	100500	50993020	19120	19120	19120	19120	61
563	20240625	100400	49826700	19120	19130	19130	19120	253
564	20240625	100300	44987590	19130	19130	19130	19130	1
565	20240625	100200	44968460	19140	19140	19140	19140	0
566	20240625	100100	44968460	19140	19160	19170	19140	58
567	20240625	100000	43857810	19170	19150	19170	19150	3
568	20240625	095900	43800340	19150	19140	19150	19140	4
569	20240625	095800	43723770	19140	19140	19140	19140	0
570	20240625	095700	43723770	19140	19130	19140	19130	200
571	20240625	095600	39895860	19140	19140	19140	19130	307
572	20240625	095500	34020720	19140	19140	19140	19140	50
573	20240625	095400	33063720	19130	19130	19130	19130	0
574	20240625	095300	33063720	19130	19130	19130	19130	0
575	20240625	095200	33063720	19130	19140	19140	19130	11
576	20240625	095100	32853280	19130	19130	19130	19130	346
577	20240625	095000	26234300	19130	19130	19130	19130	0
578	20240625	094900	26234300	19130	19130	19130	19130	0
579	20240625	094800	26234300	19130	19130	19130	19130	10
580	20240625	094700	26043000	19130	19130	19130	19130	0
581	20240625	094600	26043000	19130	19130	19130	19130	0
582	20240625	094500	26043000	19130	19130	19130	19130	0
583	20240625	094400	26043000	19130	19130	19130	19130	0
584	20240625	094300	26043000	19130	19140	19140	19130	2
585	20240625	094200	26004730	19140	19140	19140	19140	5
586	20240625	094100	25909030	19130	19130	19130	19130	0
587	20240625	094000	25909030	19130	19130	19130	19130	0
588	20240625	093900	25909030	19130	19140	19140	19130	300
589	20240625	093800	20167880	19140	19140	19140	19140	0
590	20240625	093700	20167880	19140	19140	19140	19140	2
591	20240625	093600	20129600	19140	19140	19140	19140	14
592	20240625	093500	19861640	19140	19140	19140	19140	0
593	20240625	093400	19861640	19140	19140	19140	19140	82
594	20240625	093300	18292160	19140	19140	19140	19140	6
595	20240625	093200	18177320	19140	19140	19140	19140	266
596	20240625	093100	13086080	19140	19150	19150	19140	73
597	20240625	093000	11688360	19160	19160	19160	19160	5
598	20240625	092900	11592560	19150	19160	19160	19150	13
599	20240625	092800	11343590	19170	19140	19170	19140	5
600	20240625	092700	11247860	19140	19140	19140	19140	0
601	20240625	092600	11247860	19140	19140	19140	19140	55
602	20240625	092500	10195160	19140	19140	19140	19140	0
603	20240625	092400	10195160	19140	19170	19170	19140	110
604	20240625	092300	8088830	19190	19190	19190	19190	0
605	20240625	092200	8088830	19190	19190	19190	19190	0
606	20240625	092100	8088830	19190	19180	19190	19180	4
607	20240625	092000	8012100	19200	19180	19200	19180	2
608	20240625	091900	7973720	19180	19210	19210	19170	8
609	20240625	091800	7820200	19180	19180	19210	19180	7
610	20240625	091700	7685890	19210	19180	19210	19170	5
611	20240625	091600	7589940	19170	19210	19210	19170	5
612	20240625	091500	7494000	19180	19180	19180	19180	0
613	20240625	091400	7494000	19180	19200	19200	19170	3
614	20240625	091300	7436450	19240	19170	19240	19170	2
615	20240625	091200	7398040	19150	19160	19200	19150	15
616	20240625	091100	7110300	19180	19150	19180	19150	2
617	20240625	091000	7071970	19150	19150	19150	19150	0
618	20240625	090900	7071970	19150	19150	19150	19150	23
619	20240625	090800	6631520	19150	19150	19150	19140	20
620	20240625	090700	6248620	19150	19150	19150	19150	55
621	20240625	090600	5195370	19150	19190	19190	19150	15
622	20240625	090500	4908020	19170	19170	19170	19170	3
623	20240625	090400	4850510	19250	19250	19250	19250	0
624	20240625	090300	4850510	19250	19250	19250	19250	10
625	20240625	090200	4658010	19250	19260	19260	19250	60
626	20240625	090100	3502910	19260	19140	19260	19140	4
627	20240625	090000	3425990	19130	19140	19140	19130	179