KissMeData/035080/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	190300	801441510	15680	15680	15680	15680	1042
3	20240614	190200	801441510	15680	15680	15680	15680	0
4	20240614	190100	801441510	15680	15680	15680	15680	0
5	20240614	190000	801441510	15680	15680	15680	15680	0
6	20240614	185900	801441510	15680	15680	15680	15680	0
7	20240614	185800	801441510	15680	15680	15680	15680	0
8	20240614	185700	801441510	15680	15680	15680	15680	0
9	20240614	185600	801441510	15680	15680	15680	15680	0
10	20240614	185500	801441510	15680	15680	15680	15680	0
11	20240614	185400	801441510	15680	15680	15680	15680	0
12	20240614	185300	801441510	15680	15680	15680	15680	0
13	20240614	185200	801441510	15680	15680	15680	15680	0
14	20240614	185100	801441510	15680	15680	15680	15680	0
15	20240614	185000	801441510	15680	15680	15680	15680	0
16	20240614	184900	801441510	15680	15680	15680	15680	0
17	20240614	184800	801441510	15680	15680	15680	15680	0
18	20240614	184700	801441510	15680	15680	15680	15680	0
19	20240614	184600	801441510	15680	15680	15680	15680	0
20	20240614	184500	801441510	15680	15680	15680	15680	0
21	20240614	184400	801441510	15680	15680	15680	15680	0
22	20240614	184300	801441510	15680	15680	15680	15680	0
23	20240614	184200	801441510	15680	15680	15680	15680	0
24	20240614	184100	801441510	15680	15680	15680	15680	0
25	20240614	184000	801441510	15680	15680	15680	15680	0
26	20240614	183900	801441510	15680	15680	15680	15680	0
27	20240614	183800	801441510	15680	15680	15680	15680	0
28	20240614	183700	801441510	15680	15680	15680	15680	0
29	20240614	183600	801441510	15680	15680	15680	15680	0
30	20240614	183500	801441510	15680	15680	15680	15680	0
31	20240614	183400	801441510	15680	15680	15680	15680	0
32	20240614	183300	801441510	15680	15680	15680	15680	1042
33	20240614	183200	801441510	15680	15680	15680	15680	0
34	20240614	183100	801441510	15680	15680	15680	15680	0
35	20240614	183000	801441510	15680	15680	15680	15680	0
36	20240614	182900	801441510	15680	15680	15680	15680	0
37	20240614	182800	801441510	15680	15680	15680	15680	0
38	20240614	182700	801441510	15680	15680	15680	15680	0
39	20240614	182600	801441510	15680	15680	15680	15680	0
40	20240614	182500	801441510	15680	15680	15680	15680	0
41	20240614	182400	801441510	15680	15680	15680	15680	0
42	20240614	182300	801441510	15680	15680	15680	15680	0
43	20240614	182200	801441510	15680	15680	15680	15680	0
44	20240614	182100	801441510	15680	15680	15680	15680	0
45	20240614	182000	801441510	15680	15680	15680	15680	0
46	20240614	181900	801441510	15680	15680	15680	15680	0
47	20240614	181800	801441510	15680	15680	15680	15680	0
48	20240614	181700	801441510	15680	15680	15680	15680	0
49	20240614	181600	801441510	15680	15680	15680	15680	0
50	20240614	181500	801441510	15680	15680	15680	15680	0
51	20240614	181400	801441510	15680	15680	15680	15680	0
52	20240614	181300	801441510	15680	15680	15680	15680	0
53	20240614	181200	801441510	15680	15680	15680	15680	0
54	20240614	181100	801441510	15680	15680	15680	15680	0
55	20240614	181000	801441510	15680	15680	15680	15680	0
56	20240614	180900	801441510	15680	15680	15680	15680	0
57	20240614	180800	801441510	15680	15680	15680	15680	0
58	20240614	180700	801441510	15680	15680	15680	15680	0
59	20240614	180600	801441510	15680	15680	15680	15680	0
60	20240614	180500	801441510	15680	15680	15680	15680	0
61	20240614	180400	801441510	15680	15680	15680	15680	0
62	20240614	180300	801441510	15680	15680	15680	15680	1042
63	20240614	180200	801441510	15680	15680	15680	15680	0
64	20240614	180100	801441510	15680	15680	15680	15680	0
65	20240614	180000	801441510	15680	15680	15680	15680	0
66	20240614	175900	801441510	15680	15680	15680	15680	0
67	20240614	175800	801441510	15680	15680	15680	15680	0
68	20240614	175700	801441510	15680	15680	15680	15680	0
69	20240614	175600	801441510	15680	15680	15680	15680	0
70	20240614	175500	801441510	15680	15680	15680	15680	0
71	20240614	175400	801441510	15680	15680	15680	15680	0
72	20240614	175300	801441510	15680	15680	15680	15680	0
73	20240614	175200	801441510	15680	15680	15680	15680	0
74	20240614	175100	801441510	15680	15680	15680	15680	0
75	20240614	175000	801441510	15680	15680	15680	15680	0
76	20240614	174900	801441510	15680	15680	15680	15680	0
77	20240614	174800	801441510	15680	15680	15680	15680	0
78	20240614	174700	801441510	15680	15680	15680	15680	0
79	20240614	174600	801441510	15680	15680	15680	15680	0
80	20240614	174500	801441510	15680	15680	15680	15680	0
81	20240614	174400	801441510	15680	15680	15680	15680	0
82	20240614	174300	801441510	15680	15680	15680	15680	0
83	20240614	174200	801441510	15680	15680	15680	15680	0
84	20240614	174100	801441510	15680	15680	15680	15680	0
85	20240614	174000	801441510	15680	15680	15680	15680	0
86	20240614	173900	801441510	15680	15680	15680	15680	0
87	20240614	173800	801441510	15680	15680	15680	15680	0
88	20240614	173700	801441510	15680	15680	15680	15680	0
89	20240614	173600	801441510	15680	15680	15680	15680	0
90	20240614	173500	801441510	15680	15680	15680	15680	0
91	20240614	173400	801441510	15680	15680	15680	15680	0
92	20240614	173300	801441510	15680	15680	15680	15680	1042
93	20240614	173200	801441510	15680	15680	15680	15680	0
94	20240614	173100	801441510	15680	15680	15680	15680	0
95	20240614	173000	801441510	15680	15680	15680	15680	0
96	20240614	172900	801441510	15680	15680	15680	15680	0
97	20240614	172800	801441510	15680	15680	15680	15680	0
98	20240614	172700	801441510	15680	15680	15680	15680	0
99	20240614	172600	801441510	15680	15680	15680	15680	0
100	20240614	172500	801441510	15680	15680	15680	15680	0
101	20240614	172400	801441510	15680	15680	15680	15680	0
102	20240614	172300	801441510	15680	15680	15680	15680	0
103	20240614	172200	801441510	15680	15680	15680	15680	0
104	20240614	172100	801441510	15680	15680	15680	15680	0
105	20240614	172000	801441510	15680	15680	15680	15680	0
106	20240614	171900	801441510	15680	15680	15680	15680	0
107	20240614	171800	801441510	15680	15680	15680	15680	0
108	20240614	171700	801441510	15680	15680	15680	15680	0
109	20240614	171600	801441510	15680	15680	15680	15680	0
110	20240614	171500	801441510	15680	15680	15680	15680	0
111	20240614	171400	801441510	15680	15680	15680	15680	0
112	20240614	171300	801441510	15680	15680	15680	15680	0
113	20240614	171200	801441510	15680	15680	15680	15680	0
114	20240614	171100	801441510	15680	15680	15680	15680	0
115	20240614	171000	801441510	15680	15680	15680	15680	0
116	20240614	170900	801441510	15680	15680	15680	15680	0
117	20240614	170800	801441510	15680	15680	15680	15680	0
118	20240614	170700	801441510	15680	15680	15680	15680	0
119	20240614	170600	801441510	15680	15680	15680	15680	0
120	20240614	170500	801441510	15680	15680	15680	15680	0
121	20240614	170400	801441510	15680	15680	15680	15680	0
122	20240614	170300	801441510	15680	15680	15680	15680	1042
123	20240614	170200	801441510	15680	15680	15680	15680	0
124	20240614	170100	801441510	15680	15680	15680	15680	0
125	20240614	170000	801441510	15680	15680	15680	15680	0
126	20240614	165900	801441510	15680	15680	15680	15680	0
127	20240614	165800	801441510	15680	15680	15680	15680	0
128	20240614	165700	801441510	15680	15680	15680	15680	0
129	20240614	165600	801441510	15680	15680	15680	15680	0
130	20240614	165500	801441510	15680	15680	15680	15680	0
131	20240614	165400	801441510	15680	15680	15680	15680	0
132	20240614	165300	801441510	15680	15680	15680	15680	0
133	20240614	165200	801441510	15680	15680	15680	15680	0
134	20240614	165100	801441510	15680	15680	15680	15680	0
135	20240614	165000	801441510	15680	15680	15680	15680	0
136	20240614	164900	801441510	15680	15680	15680	15680	0
137	20240614	164800	801441510	15680	15680	15680	15680	0
138	20240614	164700	801441510	15680	15680	15680	15680	0
139	20240614	164600	801441510	15680	15680	15680	15680	0
140	20240614	164500	801441510	15680	15680	15680	15680	0
141	20240614	164400	801441510	15680	15680	15680	15680	0
142	20240614	164300	801441510	15680	15680	15680	15680	0
143	20240614	164200	801441510	15680	15680	15680	15680	0
144	20240614	164100	801441510	15680	15680	15680	15680	0
145	20240614	164000	801441510	15680	15680	15680	15680	0
146	20240614	163900	801441510	15680	15680	15680	15680	0
147	20240614	163800	801441510	15680	15680	15680	15680	0
148	20240614	163700	801441510	15680	15680	15680	15680	0
149	20240614	163600	801441510	15680	15680	15680	15680	0
150	20240614	163500	801441510	15680	15680	15680	15680	0
151	20240614	163400	801441510	15680	15680	15680	15680	0
152	20240614	163300	801441510	15680	15680	15680	15680	1042
153	20240614	163200	801441510	15680	15680	15680	15680	0
154	20240614	163100	801441510	15680	15680	15680	15680	0
155	20240614	163000	801441510	15680	15680	15680	15680	0
156	20240614	162900	801441510	15680	15680	15680	15680	0
157	20240614	162800	801441510	15680	15680	15680	15680	0
158	20240614	162700	801441510	15680	15680	15680	15680	0
159	20240614	162600	801441510	15680	15680	15680	15680	0
160	20240614	162500	801441510	15680	15680	15680	15680	0
161	20240614	162400	801441510	15680	15680	15680	15680	0
162	20240614	162300	801441510	15680	15680	15680	15680	0
163	20240614	162200	801441510	15680	15680	15680	15680	0
164	20240614	162100	801441510	15680	15680	15680	15680	0
165	20240614	162000	801441510	15680	15680	15680	15680	0
166	20240614	161900	801441510	15680	15680	15680	15680	0
167	20240614	161800	801441510	15680	15680	15680	15680	0
168	20240614	161700	801441510	15680	15680	15680	15680	0
169	20240614	161600	801441510	15680	15680	15680	15680	0
170	20240614	161500	801441510	15680	15680	15680	15680	0
171	20240614	161400	801441510	15680	15680	15680	15680	0
172	20240614	161300	801441510	15680	15680	15680	15680	0
173	20240614	161200	801441510	15680	15680	15680	15680	0
174	20240614	161100	801441510	15680	15680	15680	15680	0
175	20240614	161000	801441510	15680	15680	15680	15680	0
176	20240614	160900	801441510	15680	15680	15680	15680	0
177	20240614	160800	801441510	15680	15680	15680	15680	0
178	20240614	160700	801441510	15680	15680	15680	15680	0
179	20240614	160600	801441510	15680	15680	15680	15680	0
180	20240614	160500	801441510	15680	15680	15680	15680	0
181	20240614	160400	801441510	15680	15680	15680	15680	0
182	20240614	160300	801441510	15680	15680	15680	15680	1042
183	20240614	160200	801441510	15680	15680	15680	15680	0
184	20240614	160100	801441510	15680	15680	15680	15680	0
185	20240614	160000	801441510	15680	15680	15680	15680	0
186	20240614	155900	801441510	15680	15680	15680	15680	0
187	20240614	155800	801441510	15680	15680	15680	15680	0
188	20240614	155700	801441510	15680	15680	15680	15680	0
189	20240614	155600	801441510	15680	15680	15680	15680	0
190	20240614	155500	801441510	15680	15680	15680	15680	0
191	20240614	155400	801441510	15680	15680	15680	15680	0
192	20240614	155300	801441510	15680	15680	15680	15680	0
193	20240614	155200	801441510	15680	15680	15680	15680	0
194	20240614	155100	801441510	15680	15680	15680	15680	0
195	20240614	155000	801441510	15680	15680	15680	15680	0
196	20240614	154900	801441510	15680	15680	15680	15680	0
197	20240614	154800	801441510	15680	15680	15680	15680	0
198	20240614	154700	801441510	15680	15680	15680	15680	0
199	20240614	154600	801441510	15680	15680	15680	15680	0
200	20240614	154500	801441510	15680	15680	15680	15680	0
201	20240614	154400	801441510	15680	15680	15680	15680	0
202	20240614	154300	801441510	15680	15680	15680	15680	0
203	20240614	154200	801441510	15680	15680	15680	15680	0
204	20240614	154100	801441510	15680	15680	15680	15680	0
205	20240614	154000	801441510	15680	15680	15680	15680	0
206	20240614	153900	801441510	15680	15680	15680	15680	0
207	20240614	153800	801441510	15680	15680	15680	15680	0
208	20240614	153700	801441510	15680	15680	15680	15680	0
209	20240614	153600	801441510	15680	15680	15680	15680	0
210	20240614	153500	801441510	15680	15680	15680	15680	0
211	20240614	153400	801441510	15680	15680	15680	15680	0
212	20240614	153300	801441510	15680	15680	15680	15680	1042
213	20240614	153200	801441510	15680	15680	15680	15680	0
214	20240614	153100	801441510	15680	15680	15680	15680	0
215	20240614	153000	801441510	15680	15680	15680	15680	1042
216	20240614	152900	785102950	15680	15680	15680	15680	0
217	20240614	152800	785102950	15680	15680	15680	15680	0
218	20240614	152700	785102950	15680	15680	15680	15680	0
219	20240614	152600	785102950	15680	15680	15680	15680	0
220	20240614	152500	785102950	15680	15680	15680	15680	0
221	20240614	152400	785102950	15680	15680	15680	15680	0
222	20240614	152300	785102950	15680	15680	15680	15680	0
223	20240614	152200	785102950	15680	15680	15680	15680	0
224	20240614	152100	785102950	15680	15680	15680	15680	0
225	20240614	152000	785102950	15680	15680	15680	15680	0
226	20240614	151900	785102950	15680	15670	15680	15660	336
227	20240614	151800	779834530	15670	15660	15670	15660	103
228	20240614	151700	778221540	15660	15670	15680	15660	252
229	20240614	151600	774272760	15670	15680	15680	15670	122
230	20240614	151500	772359880	15680	15660	15680	15660	311
231	20240614	151400	767483460	15670	15670	15670	15670	33
232	20240614	151300	766966350	15660	15670	15670	15660	31
233	20240614	151200	766480610	15670	15670	15670	15660	31
234	20240614	151100	765994860	15660	15660	15670	15660	37
235	20240614	151000	765415370	15660	15660	15660	15660	2
236	20240614	150900	765384050	15660	15650	15660	15610	201
237	20240614	150800	762242270	15670	15670	15670	15670	75
238	20240614	150700	761067020	15670	15670	15670	15670	25
239	20240614	150600	760675270	15670	15670	15670	15670	315
240	20240614	150500	755739220	15670	15640	15670	15640	7
241	20240614	150400	755629640	15670	15670	15670	15670	0
242	20240614	150300	755629640	15670	15670	15670	15670	0
243	20240614	150200	755629640	15670	15670	15670	15670	272
244	20240614	150100	751367400	15670	15670	15670	15670	10
245	20240614	150000	751210700	15670	15670	15670	15670	38
246	20240614	145900	750615240	15670	15670	15670	15670	18
247	20240614	145800	750333180	15600	15600	15600	15600	49
248	20240614	145700	749568780	15670	15670	15670	15670	39
249	20240614	145600	748957650	15600	15610	15610	15600	112
250	20240614	145500	747209400	15610	15610	15610	15610	2
251	20240614	145400	747178180	15610	15610	15610	15610	5
252	20240614	145300	747100130	15610	15610	15610	15610	2
253	20240614	145200	747068910	15600	15610	15610	15600	100
254	20240614	145100	745508770	15600	15600	15600	15600	0
255	20240614	145000	745508770	15600	15600	15600	15600	35
256	20240614	144900	744962770	15590	15590	15590	15590	0
257	20240614	144800	744962770	15590	15600	15600	15590	50
258	20240614	144700	744183240	15590	15590	15590	15590	0
259	20240614	144600	744183240	15590	15590	15590	15590	0
260	20240614	144500	744183240	15590	15590	15590	15590	13
261	20240614	144400	743980570	15590	15600	15600	15590	198
262	20240614	144300	740893430	15600	15600	15600	15600	0
263	20240614	144200	740893430	15600	15600	15600	15600	0
264	20240614	144100	740893430	15600	15600	15600	15600	5
265	20240614	144000	740815430	15600	15600	15600	15600	474
266	20240614	143900	733421030	15690	15690	15690	15690	0
267	20240614	143800	733421030	15690	15690	15690	15690	0
268	20240614	143700	733421030	15690	15690	15690	15690	12
269	20240614	143600	733232750	15680	15680	15680	15680	100
270	20240614	143500	731664750	15680	15610	15680	15600	248
271	20240614	143400	727794150	15680	15680	15680	15680	1
272	20240614	143300	727778470	15690	15690	15690	15690	1
273	20240614	143200	727762780	15600	15600	15600	15600	0
274	20240614	143100	727762780	15600	15600	15600	15600	6
275	20240614	143000	727669180	15610	15610	15610	15610	0
276	20240614	142900	727669180	15610	15610	15610	15610	0
277	20240614	142800	727669180	15610	15610	15610	15610	66
278	20240614	142700	726638920	15610	15610	15610	15610	251
279	20240614	142600	722720810	15610	15610	15610	15610	22
280	20240614	142500	722377390	15610	15610	15610	15610	0
281	20240614	142400	722377390	15610	15610	15610	15610	2
282	20240614	142300	722346170	15610	15620	15620	15610	83
283	20240614	142200	721050080	15620	15620	15620	15620	2
284	20240614	142100	721018840	15620	15620	15620	15620	0
285	20240614	142000	721018840	15620	15620	15620	15620	131
286	20240614	141900	718972620	15620	15620	15620	15620	0
287	20240614	141800	718972620	15620	15630	15630	15620	52
288	20240614	141700	718160330	15630	15630	15630	15630	2
289	20240614	141600	718129070	15630	15630	15630	15630	0
290	20240614	141500	718129070	15630	15620	15630	15620	3
291	20240614	141400	718082200	15630	15630	15630	15630	76
292	20240614	141300	716894320	15640	15640	15640	15640	5
293	20240614	141200	716816120	15630	15630	15630	15630	0
294	20240614	141100	716816120	15630	15630	15630	15630	12
295	20240614	141000	716628560	15620	15620	15620	15620	0
296	20240614	140900	716628560	15620	15610	15620	15610	23
297	20240614	140800	716269320	15610	15610	15610	15610	20
298	20240614	140700	715957120	15610	15610	15610	15610	0
299	20240614	140600	715957120	15610	15630	15630	15610	543
300	20240614	140500	707473740	15640	15640	15640	15640	171
301	20240614	140400	704799300	15640	15640	15640	15640	2
302	20240614	140300	704768020	15640	15640	15640	15640	0
303	20240614	140200	704768020	15640	15640	15640	15640	2
304	20240614	140100	704736740	15630	15640	15640	15630	66
305	20240614	140000	703704690	15640	15640	15640	15640	3
306	20240614	135900	703657770	15690	15690	15690	15690	10
307	20240614	135800	703500870	15620	15620	15620	15620	0
308	20240614	135700	703500870	15620	15620	15620	15620	0
309	20240614	135600	703500870	15620	15620	15620	15620	2
310	20240614	135500	703469630	15690	15690	15690	15690	1
311	20240614	135400	703453940	15680	15680	15680	15680	0
312	20240614	135300	703453940	15680	15640	15680	15640	300
313	20240614	135200	698755180	15640	15640	15640	15640	4
314	20240614	135100	698692620	15640	15630	15640	15620	72
315	20240614	135000	697567440	15620	15620	15620	15620	0
316	20240614	134900	697567440	15620	15620	15620	15620	0
317	20240614	134800	697567440	15620	15620	15620	15620	2
318	20240614	134700	697536200	15630	15630	15630	15630	2
319	20240614	134600	697504940	15620	15620	15620	15620	2
320	20240614	134500	697473700	15620	15620	15620	15620	22
321	20240614	134400	697130060	15620	15620	15620	15620	17
322	20240614	134300	696864520	15620	15620	15620	15620	30
323	20240614	134200	696395920	15620	15630	15630	15620	300
324	20240614	134100	691708240	15630	15630	15630	15630	0
325	20240614	134000	691708240	15630	15630	15630	15630	0
326	20240614	133900	691708240	15630	15630	15630	15630	2
327	20240614	133800	691676980	15640	15640	15640	15640	118
328	20240614	133700	689831460	15640	15640	15640	15640	0
329	20240614	133600	689831460	15640	15640	15640	15640	2
330	20240614	133500	689800180	15670	15670	15670	15670	0
331	20240614	133400	689800180	15670	15670	15670	15670	40
332	20240614	133300	689173380	15680	15680	15680	15680	0
333	20240614	133200	689173380	15680	15680	15680	15660	1339
334	20240614	133100	668199900	15690	15690	15690	15690	0
335	20240614	133000	668199900	15690	15680	15690	15680	188
336	20240614	132900	665251860	15680	15660	15680	15660	10
337	20240614	132800	665095220	15660	15660	15660	15660	2
338	20240614	132700	665063900	15660	15660	15660	15660	50
339	20240614	132600	664280900	15680	15680	15680	15680	1
340	20240614	132500	664265220	15660	15670	15670	15660	87
341	20240614	132400	662901950	15680	15680	15680	15680	0
342	20240614	132300	662901950	15680	15680	15680	15680	0
343	20240614	132200	662901950	15680	15680	15680	15680	2
344	20240614	132100	662870590	15680	15680	15680	15680	19
345	20240614	132000	662572670	15670	15670	15670	15670	0
346	20240614	131900	662572670	15670	15670	15670	15670	18
347	20240614	131800	662290610	15660	15660	15660	15660	2
348	20240614	131700	662259290	15670	15670	15670	15670	0
349	20240614	131600	662259290	15670	15670	15670	15670	1
350	20240614	131500	662243620	15650	15660	15660	15650	20
351	20240614	131400	661930610	15660	15660	15660	15660	1
352	20240614	131300	661914950	15660	15670	15670	15660	7
353	20240614	131200	661805300	15680	15680	15680	15680	0
354	20240614	131100	661805300	15680	15680	15680	15680	0
355	20240614	131000	661805300	15680	15680	15680	15680	1
356	20240614	130900	661789620	15640	15640	15640	15640	12
357	20240614	130800	661601940	15640	15640	15640	15640	0
358	20240614	130700	661601940	15640	15640	15640	15640	0
359	20240614	130600	661601940	15640	15640	15640	15640	0
360	20240614	130500	661601940	15640	15640	15640	15640	0
361	20240614	130400	661601940	15640	15630	15640	15630	171
362	20240614	130300	658929090	15640	15650	15650	15640	127
363	20240614	130200	656941750	15650	15650	15650	15650	1
364	20240614	130100	656926100	15650	15650	15650	15650	17
365	20240614	130000	656660050	15660	15660	15660	15660	0
366	20240614	125900	656660050	15660	15660	15660	15660	1
367	20240614	125800	656644390	15650	15650	15650	15650	117
368	20240614	125700	654813340	15650	15660	15660	15650	8
369	20240614	125600	654688090	15660	15660	15660	15660	0
370	20240614	125500	654688090	15660	15670	15670	15660	232
371	20240614	125400	651054640	15670	15670	15670	15670	2
372	20240614	125300	651023300	15670	15670	15670	15670	0
373	20240614	125200	651023300	15670	15670	15670	15670	0
374	20240614	125100	651023300	15670	15670	15670	15670	2
375	20240614	125000	650991960	15670	15670	15670	15670	0
376	20240614	124900	650991960	15670	15670	15670	15670	0
377	20240614	124800	650991960	15670	15670	15670	15670	0
378	20240614	124700	650991960	15670	15670	15670	15670	2
379	20240614	124600	650960620	15680	15680	15680	15680	2
380	20240614	124500	650929260	15670	15670	15670	15670	0
381	20240614	124400	650929260	15670	15670	15670	15670	22
382	20240614	124300	650584520	15670	15670	15670	15670	0
383	20240614	124200	650584520	15670	15680	15710	15670	6
384	20240614	124100	650490440	15670	15660	15670	15660	9
385	20240614	124000	650349470	15660	15670	15670	15660	50
386	20240614	123900	649566310	15670	15680	15680	15670	42
387	20240614	123800	648908020	15720	15720	15720	15720	0
388	20240614	123700	648908020	15720	15690	15720	15690	44
389	20240614	123600	648217320	15700	15700	15700	15700	92
390	20240614	123500	646772920	15700	15720	15720	15700	102
391	20240614	123400	645171270	15720	15720	15720	15720	10
392	20240614	123300	645014070	15720	15720	15720	15720	18
393	20240614	123200	644731110	15710	15720	15720	15710	11
394	20240614	123100	644558210	15710	15710	15710	15710	0
395	20240614	123000	644558210	15710	15710	15710	15710	1
396	20240614	122900	644542500	15710	15710	15710	15710	1
397	20240614	122800	644526790	15700	15700	15700	15700	2
398	20240614	122700	644495390	15720	15720	15720	15720	0
399	20240614	122600	644495390	15720	15700	15720	15700	14
400	20240614	122500	644275390	15710	15710	15710	15710	0
401	20240614	122400	644275390	15710	15710	15710	15710	0
402	20240614	122300	644275390	15710	15710	15710	15710	0
403	20240614	122200	644275390	15710	15710	15710	15710	0
404	20240614	122100	644275390	15710	15710	15710	15710	31
405	20240614	122000	643788380	15710	15700	15710	15700	150
406	20240614	121900	641433080	15710	15710	15710	15710	4
407	20240614	121800	641370240	15700	15700	15700	15700	2
408	20240614	121700	641338840	15710	15710	15710	15710	1
409	20240614	121600	641323130	15710	15710	15710	15710	0
410	20240614	121500	641323130	15710	15710	15710	15710	2
411	20240614	121400	641291710	15700	15700	15700	15700	2
412	20240614	121300	641260310	15690	15690	15690	15690	0
413	20240614	121200	641260310	15690	15700	15700	15690	13
414	20240614	121100	641056280	15700	15700	15700	15700	31
415	20240614	121000	640569580	15700	15700	15700	15700	100
416	20240614	120900	638999580	15700	15710	15710	15700	50
417	20240614	120800	638214270	15720	15720	15720	15720	0
418	20240614	120700	638214270	15720	15710	15720	15710	3
419	20240614	120600	638167130	15720	15720	15720	15720	1
420	20240614	120500	638151410	15720	15720	15720	15720	0
421	20240614	120400	638151410	15720	15720	15720	15720	53
422	20240614	120300	637318250	15720	15720	15720	15720	0
423	20240614	120200	637318250	15720	15720	15720	15720	1
424	20240614	120100	637302530	15750	15750	15750	15750	0
425	20240614	120000	637302530	15750	15750	15750	15750	1
426	20240614	115900	637286780	15710	15710	15710	15710	0
427	20240614	115800	637286780	15710	15710	15710	15710	5
428	20240614	115700	637208230	15710	15710	15710	15710	12
429	20240614	115600	637019710	15800	15800	15800	15800	1
430	20240614	115500	637003910	15670	15670	15670	15670	0
431	20240614	115400	637003910	15670	15670	15670	15670	1
432	20240614	115300	636988240	15680	15680	15680	15680	10
433	20240614	115200	636831440	15840	15840	15840	15840	0
434	20240614	115100	636831440	15840	15840	15840	15840	0
435	20240614	115000	636831440	15840	15700	15840	15700	100
436	20240614	114900	635254930	15700	15640	15700	15640	301
437	20240614	114800	630541830	15630	15630	15630	15630	0
438	20240614	114700	630541830	15630	15630	15630	15630	2
439	20240614	114600	630510570	15640	15640	15640	15640	0
440	20240614	114500	630510570	15640	15640	15640	15640	28
441	20240614	114400	630072650	15650	15650	15650	15650	0
442	20240614	114300	630072650	15650	15650	15650	15650	8
443	20240614	114200	629947450	15660	15660	15660	15660	1
444	20240614	114100	629931790	15660	15660	15660	15660	1
445	20240614	114000	629916130	15650	15650	15650	15650	30
446	20240614	113900	629446630	15650	15650	15650	15650	10
447	20240614	113800	629290130	15650	15640	15650	15640	102
448	20240614	113700	627693850	15650	15640	15650	15640	22
449	20240614	113600	627349570	15650	15650	15650	15650	11
450	20240614	113500	627177420	15650	15650	15650	15650	1
451	20240614	113400	627161770	15620	15620	15620	15620	0
452	20240614	113300	627161770	15620	15620	15620	15620	0
453	20240614	113200	627161770	15620	15620	15620	15620	0
454	20240614	113100	627161770	15620	15620	15620	15620	18
455	20240614	113000	626880610	15650	15650	15650	15650	0
456	20240614	112900	626880610	15650	15650	15650	15650	0
457	20240614	112800	626880610	15650	15650	15650	15650	0
458	20240614	112700	626880610	15650	15610	15650	15560	361
459	20240614	112600	621256260	15620	15620	15620	15620	1
460	20240614	112500	621240640	15610	15610	15610	15610	0
461	20240614	112400	621240640	15610	15610	15610	15610	0
462	20240614	112300	621240640	15610	15610	15610	15610	0
463	20240614	112200	621240640	15610	15610	15610	15610	0
464	20240614	112100	621240640	15610	15610	15610	15610	3
465	20240614	112000	621193810	15620	15620	15620	15620	0
466	20240614	111900	621193810	15620	15620	15620	15620	200
467	20240614	111800	618069810	15610	15610	15610	15610	0
468	20240614	111700	618069810	15610	15620	15620	15610	34
469	20240614	111600	617538750	15610	15610	15610	15610	0
470	20240614	111500	617538750	15610	15610	15610	15610	26
471	20240614	111400	617132890	15610	15610	15610	15610	0
472	20240614	111300	617132890	15610	15610	15610	15610	17
473	20240614	111200	616867520	15610	15560	15610	15560	21
474	20240614	111100	616539960	15610	15560	15610	15560	20
475	20240614	111000	616228260	15550	15550	15550	15550	30
476	20240614	110900	615761760	15610	15610	15610	15610	1
477	20240614	110800	615746150	15550	15550	15550	15550	38
478	20240614	110700	615155250	15550	15610	15610	15550	103
479	20240614	110600	613552800	15550	15610	15610	15550	406
480	20240614	110500	607239080	15550	15600	15610	15550	711
481	20240614	110400	596177120	15600	15610	15610	15600	93
482	20240614	110300	594726310	15600	15590	15600	15590	400
483	20240614	110200	588489230	15550	15580	15580	15550	677
484	20240614	110100	577955880	15580	15580	15580	15580	18
485	20240614	110000	577675440	15590	15590	15590	15590	1
486	20240614	105900	577659850	15580	15580	15580	15580	0
487	20240614	105800	577659850	15580	15580	15580	15580	0
488	20240614	105700	577659850	15580	15580	15580	15580	2
489	20240614	105600	577628690	15580	15580	15580	15580	1
490	20240614	105500	577613110	15590	15590	15590	15590	0
491	20240614	105400	577613110	15590	15590	15590	15590	34
492	20240614	105300	577083050	15590	15570	15590	15570	252
493	20240614	105200	573155820	15570	15570	15570	15570	71
494	20240614	105100	572050350	15570	15570	15570	15570	2
495	20240614	105000	572019210	15570	15570	15570	15570	1
496	20240614	104900	572003640	15580	15580	15580	15580	1
497	20240614	104800	571988060	15580	15580	15580	15580	0
498	20240614	104700	571988060	15580	15580	15580	15580	0
499	20240614	104600	571988060	15580	15580	15580	15570	78
500	20240614	104500	570772840	15560	15580	15580	15560	11
501	20240614	104400	570601480	15580	15580	15580	15580	13
502	20240614	104300	570398940	15560	15560	15560	15560	1
503	20240614	104200	570383380	15560	15560	15560	15560	50
504	20240614	104100	569605380	15530	15530	15530	15530	30
505	20240614	104000	569139480	15520	15520	15530	15520	36
506	20240614	103900	568580740	15530	15520	15530	15510	787
507	20240614	103800	556366500	15520	15520	15530	15510	1212
508	20240614	103700	537561840	15520	15520	15520	15520	343
509	20240614	103600	532238480	15520	15520	15520	15520	1
510	20240614	103500	532222960	15530	15530	15530	15530	271
511	20240614	103400	528014330	15530	15520	15530	15520	12
512	20240614	103300	527827980	15520	15520	15520	15520	3
513	20240614	103200	527781420	15520	15520	15530	15520	59
514	20240614	103100	526865340	15520	15530	15530	15520	376
515	20240614	103000	521028450	15530	15510	15530	15510	16
516	20240614	102900	520780210	15510	15530	15530	15510	1138
517	20240614	102800	503124320	15560	15530	15560	15530	3
518	20240614	102700	503077670	15530	15540	15540	15530	344
519	20240614	102600	497733740	15540	15540	15540	15540	225
520	20240614	102500	494237240	15540	15560	15560	15540	1790
521	20240614	102400	466391200	15570	15580	15580	15570	431
522	20240614	102300	459680510	15580	15580	15580	15580	1
523	20240614	102200	459664930	15580	15580	15580	15580	13
524	20240614	102100	459462390	15590	15590	15590	15590	20
525	20240614	102000	459150590	15590	15600	15600	15590	2
526	20240614	101900	459119400	15610	15590	15610	15590	33
527	20240614	101800	458604300	15590	15590	15590	15590	1
528	20240614	101700	458588710	15590	15590	15590	15590	2
529	20240614	101600	458557530	15580	15570	15590	15570	4
530	20240614	101500	458495220	15600	15570	15600	15570	6
531	20240614	101400	458401770	15570	15580	15580	15570	174
532	20240614	101300	455691830	15610	15580	15620	15580	11
533	20240614	101200	455520100	15580	15580	15580	15580	231
534	20240614	101100	451921120	15570	15570	15570	15570	2
535	20240614	101000	451889980	15570	15580	15580	15560	1213
536	20240614	100900	433003470	15560	15570	15570	15560	1092
537	20240614	100800	416001730	15580	15600	15600	15570	2374
538	20240614	100700	379010840	15620	15590	15620	15590	26
539	20240614	100600	378605270	15590	15600	15600	15590	31
540	20240614	100500	378121960	15600	15600	15600	15600	674
541	20240614	100400	367607560	15600	15600	15600	15600	0
542	20240614	100300	367607560	15600	15600	15600	15600	3
543	20240614	100200	367560760	15610	15610	15610	15610	3
544	20240614	100100	367513930	15620	15620	15620	15620	0
545	20240614	100000	367513930	15620	15610	15630	15610	662
546	20240614	095900	357166940	15630	15630	15630	15630	2
547	20240614	095800	357135680	15590	15590	15590	15590	13
548	20240614	095700	356933010	15630	15590	15630	15590	208
549	20240614	095600	353690250	15630	15630	15630	15630	2
550	20240614	095500	353658990	15610	15610	15610	15600	240
551	20240614	095400	349913580	15620	15630	15630	15620	38
552	20240614	095300	349319660	15610	15620	15620	15610	8
553	20240614	095200	349194710	15610	15600	15610	15600	163
554	20240614	095100	346651900	15600	15600	15600	15600	40
555	20240614	095000	346027900	15610	15610	15610	15610	4
556	20240614	094900	345965460	15600	15600	15600	15600	3
557	20240614	094800	345918660	15600	15600	15600	15600	1
558	20240614	094700	345903060	15640	15630	15640	15580	71
559	20240614	094600	344795980	15590	15590	15590	15590	1
560	20240614	094500	344780390	15650	15650	15650	15650	0
561	20240614	094400	344780390	15650	15650	15650	15650	69
562	20240614	094300	343700540	15650	15620	15650	15620	3
563	20240614	094200	343653650	15580	15580	15620	15580	65
564	20240614	094100	342639310	15620	15620	15620	15580	349
565	20240614	094000	337194830	15610	15610	15610	15610	12
566	20240614	093900	337007510	15610	15590	15610	15580	251
567	20240614	093800	333096770	15620	15620	15620	15600	5
568	20240614	093700	333018710	15640	15590	15640	15580	1252
569	20240614	093600	313510890	15590	15630	15650	15590	1232
570	20240614	093500	294261510	15610	15610	15640	15590	229
571	20240614	093400	290684100	15610	15610	15610	15610	71
572	20240614	093300	289575790	15610	15610	15610	15610	46
573	20240614	093200	288857730	15600	15590	15600	15590	132
574	20240614	093100	286798540	15600	15650	15650	15570	1572
575	20240614	093000	262284730	15650	15620	15660	15620	12
576	20240614	092900	262097020	15600	15700	15700	15600	4147
577	20240614	092800	197293670	15710	15710	15710	15710	63
578	20240614	092700	196303940	15720	15720	15720	15720	69
579	20240614	092600	195219260	15770	15770	15770	15770	0
580	20240614	092500	195219260	15770	15770	15770	15760	33
581	20240614	092400	194698880	15770	15770	15770	15770	1
582	20240614	092300	194683110	15710	15710	15710	15710	0
583	20240614	092200	194683110	15710	15710	15770	15710	18
584	20240614	092100	194399550	15770	15770	15770	15770	6
585	20240614	092000	194304930	15770	15710	15770	15710	56
586	20240614	091900	193425050	15710	15680	15710	15680	118
587	20240614	091800	191572770	15680	15690	15700	15680	455
588	20240614	091700	184433190	15700	15780	15780	15700	183
589	20240614	091600	181557920	15710	15780	15780	15700	149
590	20240614	091500	179218220	15710	15780	15790	15710	223
591	20240614	091400	175712370	15790	15710	15820	15710	773
592	20240614	091300	163559050	15700	15700	15700	15690	117
593	20240614	091200	161723170	15700	15710	15710	15700	20
594	20240614	091100	161409140	15710	15730	15730	15670	308
595	20240614	091000	156580940	15740	15720	15740	15720	254
596	20240614	090900	152585300	15660	15720	15720	15570	2516
597	20240614	090800	113299830	15720	15720	15720	15600	377
598	20240614	090700	107390310	15720	15810	15810	15500	2952
599	20240614	090600	61027820	15820	15870	15870	15820	1312
600	20240614	090500	40244050	15900	15920	15920	15880	63
601	20240614	090400	39241370	15920	15920	15920	15840	600
602	20240614	090300	29726130	15870	15870	15870	15870	75
603	20240614	090200	28535880	15860	15860	15860	15860	0
604	20240614	090100	28535880	15860	15880	15880	15860	782
605	20240614	090000	16131260	15870	15920	15920	15870	1012