KissMeData/032300/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	190100	632481970	18830	18830	18830	18830	507
3	20240614	190000	632481970	18830	18830	18830	18830	0
4	20240614	185900	632481970	18830	18830	18830	18830	0
5	20240614	185800	632481970	18830	18830	18830	18830	0
6	20240614	185700	632481970	18830	18830	18830	18830	0
7	20240614	185600	632481970	18830	18830	18830	18830	0
8	20240614	185500	632481970	18830	18830	18830	18830	0
9	20240614	185400	632481970	18830	18830	18830	18830	0
10	20240614	185300	632481970	18830	18830	18830	18830	0
11	20240614	185200	632481970	18830	18830	18830	18830	0
12	20240614	185100	632481970	18830	18830	18830	18830	0
13	20240614	185000	632481970	18830	18830	18830	18830	0
14	20240614	184900	632481970	18830	18830	18830	18830	0
15	20240614	184800	632481970	18830	18830	18830	18830	0
16	20240614	184700	632481970	18830	18830	18830	18830	0
17	20240614	184600	632481970	18830	18830	18830	18830	0
18	20240614	184500	632481970	18830	18830	18830	18830	0
19	20240614	184400	632481970	18830	18830	18830	18830	0
20	20240614	184300	632481970	18830	18830	18830	18830	0
21	20240614	184200	632481970	18830	18830	18830	18830	0
22	20240614	184100	632481970	18830	18830	18830	18830	0
23	20240614	184000	632481970	18830	18830	18830	18830	0
24	20240614	183900	632481970	18830	18830	18830	18830	0
25	20240614	183800	632481970	18830	18830	18830	18830	0
26	20240614	183700	632481970	18830	18830	18830	18830	0
27	20240614	183600	632481970	18830	18830	18830	18830	0
28	20240614	183500	632481970	18830	18830	18830	18830	0
29	20240614	183400	632481970	18830	18830	18830	18830	0
30	20240614	183300	632481970	18830	18830	18830	18830	0
31	20240614	183200	632481970	18830	18830	18830	18830	0
32	20240614	183100	632481970	18830	18830	18830	18830	507
33	20240614	183000	632481970	18830	18830	18830	18830	0
34	20240614	182900	632481970	18830	18830	18830	18830	0
35	20240614	182800	632481970	18830	18830	18830	18830	0
36	20240614	182700	632481970	18830	18830	18830	18830	0
37	20240614	182600	632481970	18830	18830	18830	18830	0
38	20240614	182500	632481970	18830	18830	18830	18830	0
39	20240614	182400	632481970	18830	18830	18830	18830	0
40	20240614	182300	632481970	18830	18830	18830	18830	0
41	20240614	182200	632481970	18830	18830	18830	18830	0
42	20240614	182100	632481970	18830	18830	18830	18830	0
43	20240614	182000	632481970	18830	18830	18830	18830	0
44	20240614	181900	632481970	18830	18830	18830	18830	0
45	20240614	181800	632481970	18830	18830	18830	18830	0
46	20240614	181700	632481970	18830	18830	18830	18830	0
47	20240614	181600	632481970	18830	18830	18830	18830	0
48	20240614	181500	632481970	18830	18830	18830	18830	0
49	20240614	181400	632481970	18830	18830	18830	18830	0
50	20240614	181300	632481970	18830	18830	18830	18830	0
51	20240614	181200	632481970	18830	18830	18830	18830	0
52	20240614	181100	632481970	18830	18830	18830	18830	0
53	20240614	181000	632481970	18830	18830	18830	18830	0
54	20240614	180900	632481970	18830	18830	18830	18830	0
55	20240614	180800	632481970	18830	18830	18830	18830	0
56	20240614	180700	632481970	18830	18830	18830	18830	0
57	20240614	180600	632481970	18830	18830	18830	18830	0
58	20240614	180500	632481970	18830	18830	18830	18830	0
59	20240614	180400	632481970	18830	18830	18830	18830	0
60	20240614	180300	632481970	18830	18830	18830	18830	0
61	20240614	180200	632481970	18830	18830	18830	18830	0
62	20240614	180100	632481970	18830	18830	18830	18830	507
63	20240614	180000	632481970	18830	18830	18830	18830	0
64	20240614	175900	632481970	18830	18830	18830	18830	0
65	20240614	175800	632481970	18830	18830	18830	18830	0
66	20240614	175700	632481970	18830	18830	18830	18830	0
67	20240614	175600	632481970	18830	18830	18830	18830	0
68	20240614	175500	632481970	18830	18830	18830	18830	0
69	20240614	175400	632481970	18830	18830	18830	18830	0
70	20240614	175300	632481970	18830	18830	18830	18830	0
71	20240614	175200	632481970	18830	18830	18830	18830	0
72	20240614	175100	632481970	18830	18830	18830	18830	0
73	20240614	175000	632481970	18830	18830	18830	18830	0
74	20240614	174900	632481970	18830	18830	18830	18830	0
75	20240614	174800	632481970	18830	18830	18830	18830	0
76	20240614	174700	632481970	18830	18830	18830	18830	0
77	20240614	174600	632481970	18830	18830	18830	18830	0
78	20240614	174500	632481970	18830	18830	18830	18830	0
79	20240614	174400	632481970	18830	18830	18830	18830	0
80	20240614	174300	632481970	18830	18830	18830	18830	0
81	20240614	174200	632481970	18830	18830	18830	18830	0
82	20240614	174100	632481970	18830	18830	18830	18830	0
83	20240614	174000	632481970	18830	18830	18830	18830	0
84	20240614	173900	632481970	18830	18830	18830	18830	0
85	20240614	173800	632481970	18830	18830	18830	18830	0
86	20240614	173700	632481970	18830	18830	18830	18830	0
87	20240614	173600	632481970	18830	18830	18830	18830	0
88	20240614	173500	632481970	18830	18830	18830	18830	0
89	20240614	173400	632481970	18830	18830	18830	18830	0
90	20240614	173300	632481970	18830	18830	18830	18830	0
91	20240614	173200	632481970	18830	18830	18830	18830	0
92	20240614	173100	632481970	18830	18830	18830	18830	507
93	20240614	173000	632481970	18830	18830	18830	18830	0
94	20240614	172900	632481970	18830	18830	18830	18830	0
95	20240614	172800	632481970	18830	18830	18830	18830	0
96	20240614	172700	632481970	18830	18830	18830	18830	0
97	20240614	172600	632481970	18830	18830	18830	18830	0
98	20240614	172500	632481970	18830	18830	18830	18830	0
99	20240614	172400	632481970	18830	18830	18830	18830	0
100	20240614	172300	632481970	18830	18830	18830	18830	0
101	20240614	172200	632481970	18830	18830	18830	18830	0
102	20240614	172100	632481970	18830	18830	18830	18830	0
103	20240614	172000	632481970	18830	18830	18830	18830	0
104	20240614	171900	632481970	18830	18830	18830	18830	0
105	20240614	171800	632481970	18830	18830	18830	18830	0
106	20240614	171700	632481970	18830	18830	18830	18830	0
107	20240614	171600	632481970	18830	18830	18830	18830	0
108	20240614	171500	632481970	18830	18830	18830	18830	0
109	20240614	171400	632481970	18830	18830	18830	18830	0
110	20240614	171300	632481970	18830	18830	18830	18830	0
111	20240614	171200	632481970	18830	18830	18830	18830	0
112	20240614	171100	632481970	18830	18830	18830	18830	0
113	20240614	171000	632481970	18830	18830	18830	18830	0
114	20240614	170900	632481970	18830	18830	18830	18830	0
115	20240614	170800	632481970	18830	18830	18830	18830	0
116	20240614	170700	632481970	18830	18830	18830	18830	0
117	20240614	170600	632481970	18830	18830	18830	18830	0
118	20240614	170500	632481970	18830	18830	18830	18830	0
119	20240614	170400	632481970	18830	18830	18830	18830	0
120	20240614	170300	632481970	18830	18830	18830	18830	0
121	20240614	170200	632481970	18830	18830	18830	18830	0
122	20240614	170100	632481970	18830	18830	18830	18830	507
123	20240614	170000	632481970	18830	18830	18830	18830	0
124	20240614	165900	632481970	18830	18830	18830	18830	0
125	20240614	165800	632481970	18830	18830	18830	18830	0
126	20240614	165700	632481970	18830	18830	18830	18830	0
127	20240614	165600	632481970	18830	18830	18830	18830	0
128	20240614	165500	632481970	18830	18830	18830	18830	0
129	20240614	165400	632481970	18830	18830	18830	18830	0
130	20240614	165300	632481970	18830	18830	18830	18830	0
131	20240614	165200	632481970	18830	18830	18830	18830	0
132	20240614	165100	632481970	18830	18830	18830	18830	0
133	20240614	165000	632481970	18830	18830	18830	18830	0
134	20240614	164900	632481970	18830	18830	18830	18830	0
135	20240614	164800	632481970	18830	18830	18830	18830	0
136	20240614	164700	632481970	18830	18830	18830	18830	0
137	20240614	164600	632481970	18830	18830	18830	18830	0
138	20240614	164500	632481970	18830	18830	18830	18830	0
139	20240614	164400	632481970	18830	18830	18830	18830	0
140	20240614	164300	632481970	18830	18830	18830	18830	0
141	20240614	164200	632481970	18830	18830	18830	18830	0
142	20240614	164100	632481970	18830	18830	18830	18830	0
143	20240614	164000	632481970	18830	18830	18830	18830	0
144	20240614	163900	632481970	18830	18830	18830	18830	0
145	20240614	163800	632481970	18830	18830	18830	18830	0
146	20240614	163700	632481970	18830	18830	18830	18830	0
147	20240614	163600	632481970	18830	18830	18830	18830	0
148	20240614	163500	632481970	18830	18830	18830	18830	0
149	20240614	163400	632481970	18830	18830	18830	18830	0
150	20240614	163300	632481970	18830	18830	18830	18830	0
151	20240614	163200	632481970	18830	18830	18830	18830	0
152	20240614	163100	632481970	18830	18830	18830	18830	507
153	20240614	163000	632481970	18830	18830	18830	18830	0
154	20240614	162900	632481970	18830	18830	18830	18830	0
155	20240614	162800	632481970	18830	18830	18830	18830	0
156	20240614	162700	632481970	18830	18830	18830	18830	0
157	20240614	162600	632481970	18830	18830	18830	18830	0
158	20240614	162500	632481970	18830	18830	18830	18830	0
159	20240614	162400	632481970	18830	18830	18830	18830	0
160	20240614	162300	632481970	18830	18830	18830	18830	0
161	20240614	162200	632481970	18830	18830	18830	18830	0
162	20240614	162100	632481970	18830	18830	18830	18830	0
163	20240614	162000	632481970	18830	18830	18830	18830	0
164	20240614	161900	632481970	18830	18830	18830	18830	0
165	20240614	161800	632481970	18830	18830	18830	18830	0
166	20240614	161700	632481970	18830	18830	18830	18830	0
167	20240614	161600	632481970	18830	18830	18830	18830	0
168	20240614	161500	632481970	18830	18830	18830	18830	0
169	20240614	161400	632481970	18830	18830	18830	18830	0
170	20240614	161300	632481970	18830	18830	18830	18830	0
171	20240614	161200	632481970	18830	18830	18830	18830	0
172	20240614	161100	632481970	18830	18830	18830	18830	0
173	20240614	161000	632481970	18830	18830	18830	18830	0
174	20240614	160900	632481970	18830	18830	18830	18830	0
175	20240614	160800	632481970	18830	18830	18830	18830	0
176	20240614	160700	632481970	18830	18830	18830	18830	0
177	20240614	160600	632481970	18830	18830	18830	18830	0
178	20240614	160500	632481970	18830	18830	18830	18830	0
179	20240614	160400	632481970	18830	18830	18830	18830	0
180	20240614	160300	632481970	18830	18830	18830	18830	0
181	20240614	160200	632481970	18830	18830	18830	18830	0
182	20240614	160100	632481970	18830	18830	18830	18830	507
183	20240614	160000	632481970	18830	18830	18830	18830	0
184	20240614	155900	632481970	18830	18830	18830	18830	0
185	20240614	155800	632481970	18830	18830	18830	18830	0
186	20240614	155700	632481970	18830	18830	18830	18830	0
187	20240614	155600	632481970	18830	18830	18830	18830	0
188	20240614	155500	632481970	18830	18830	18830	18830	0
189	20240614	155400	632481970	18830	18830	18830	18830	0
190	20240614	155300	632481970	18830	18830	18830	18830	0
191	20240614	155200	632481970	18830	18830	18830	18830	0
192	20240614	155100	632481970	18830	18830	18830	18830	0
193	20240614	155000	632481970	18830	18830	18830	18830	0
194	20240614	154900	632481970	18830	18830	18830	18830	0
195	20240614	154800	632481970	18830	18830	18830	18830	0
196	20240614	154700	632481970	18830	18830	18830	18830	0
197	20240614	154600	632481970	18830	18830	18830	18830	0
198	20240614	154500	632481970	18830	18830	18830	18830	0
199	20240614	154400	632481970	18830	18830	18830	18830	0
200	20240614	154300	632481970	18830	18830	18830	18830	0
201	20240614	154200	632481970	18830	18830	18830	18830	0
202	20240614	154100	632481970	18830	18830	18830	18830	0
203	20240614	154000	632481970	18830	18830	18830	18830	0
204	20240614	153900	632481970	18830	18830	18830	18830	0
205	20240614	153800	632481970	18830	18830	18830	18830	0
206	20240614	153700	632481970	18830	18830	18830	18830	0
207	20240614	153600	632481970	18830	18830	18830	18830	0
208	20240614	153500	632481970	18830	18830	18830	18830	0
209	20240614	153400	632481970	18830	18830	18830	18830	0
210	20240614	153300	632481970	18830	18830	18830	18830	0
211	20240614	153200	632481970	18830	18830	18830	18830	0
212	20240614	153100	632481970	18830	18830	18830	18830	507
213	20240614	153000	632481970	18830	18830	18830	18830	507
214	20240614	152900	622935160	18900	18900	18900	18900	0
215	20240614	152800	622935160	18900	18900	18900	18900	0
216	20240614	152700	622935160	18900	18900	18900	18900	0
217	20240614	152600	622935160	18900	18900	18900	18900	0
218	20240614	152500	622935160	18900	18900	18900	18900	0
219	20240614	152400	622935160	18900	18900	18900	18900	0
220	20240614	152300	622935160	18900	18900	18900	18900	0
221	20240614	152200	622935160	18900	18900	18900	18900	0
222	20240614	152100	622935160	18900	18900	18900	18900	0
223	20240614	152000	622935160	18900	18900	18900	18900	0
224	20240614	151900	622935160	18900	18900	18900	18900	48
225	20240614	151800	622027960	18900	18830	18900	18830	9
226	20240614	151700	621858420	18900	18840	18900	18840	95
227	20240614	151600	620065400	18830	18830	18830	18820	49
228	20240614	151500	619142750	18840	18840	18840	18810	58
229	20240614	151400	618051710	18820	18840	18840	18820	395
230	20240614	151300	610615960	18840	18840	18840	18840	43
231	20240614	151200	609805840	18850	18850	18850	18850	65
232	20240614	151100	608580590	18860	18860	18860	18860	4
233	20240614	151000	608505150	18850	18870	18870	18850	234
234	20240614	150900	604092890	18860	18880	18880	18860	31
235	20240614	150800	603508190	18890	18860	18890	18850	501
236	20240614	150700	594063040	18860	18860	18860	18860	94
237	20240614	150600	592290200	18870	18870	18870	18870	50
238	20240614	150500	591346700	18870	18870	18870	18870	18
239	20240614	150400	591007040	18870	18870	18870	18870	5
240	20240614	150300	590912690	18870	18870	18870	18870	5
241	20240614	150200	590818340	18870	18870	18870	18870	78
242	20240614	150100	589346480	18870	18900	18900	18870	38
243	20240614	150000	588629270	18900	18900	18900	18900	5
244	20240614	145900	588534770	18900	18900	18900	18900	27
245	20240614	145800	588024470	18910	18910	18910	18910	0
246	20240614	145700	588024470	18910	18910	18910	18910	0
247	20240614	145600	588024470	18910	18910	18910	18910	0
248	20240614	145500	588024470	18910	18910	18910	18910	0
249	20240614	145400	588024470	18910	18910	18910	18910	0
250	20240614	145300	588024470	18910	18890	18910	18880	132
251	20240614	145200	585529550	18900	18900	18900	18900	1
252	20240614	145100	585510650	18900	18900	18900	18900	0
253	20240614	145000	585510650	18900	18900	18900	18900	1
254	20240614	144900	585491750	18910	18910	18910	18910	0
255	20240614	144800	585491750	18910	18910	18910	18910	0
256	20240614	144700	585491750	18910	18910	18910	18910	1
257	20240614	144600	585472840	18860	18860	18860	18860	0
258	20240614	144500	585472840	18860	18860	18860	18860	0
259	20240614	144400	585472840	18860	18860	18860	18860	5
260	20240614	144300	585378540	18870	18870	18870	18870	22
261	20240614	144200	584963400	18870	18870	18870	18870	13
262	20240614	144100	584718090	18860	18860	18860	18860	0
263	20240614	144000	584718090	18860	18860	18860	18860	0
264	20240614	143900	584718090	18860	18860	18860	18860	49
265	20240614	143800	583793950	18910	18910	18910	18910	0
266	20240614	143700	583793950	18910	18910	18910	18910	0
267	20240614	143600	583793950	18910	18870	18910	18860	92
268	20240614	143500	582057820	18870	18870	18870	18860	6
269	20240614	143400	581944630	18870	18880	18880	18870	53
270	20240614	143300	580944510	18880	18880	18880	18880	0
271	20240614	143200	580944510	18880	18880	18880	18880	23
272	20240614	143100	580510270	18880	18880	18880	18880	0
273	20240614	143000	580510270	18880	18880	18880	18880	2
274	20240614	142900	580472510	18880	18880	18880	18880	9
275	20240614	142800	580302590	18880	18880	18880	18880	16
276	20240614	142700	580000510	18890	18890	18890	18890	20
277	20240614	142600	579622710	18910	18910	18910	18910	0
278	20240614	142500	579622710	18910	18870	18910	18870	30
279	20240614	142400	579056570	18910	18900	18910	18900	2
280	20240614	142300	579018760	18880	18880	18880	18880	27
281	20240614	142200	578509000	18940	18940	18940	18940	0
282	20240614	142100	578509000	18940	18940	18940	18940	0
283	20240614	142000	578509000	18940	18950	18950	18940	25
284	20240614	141900	578035350	18960	18870	18960	18870	201
285	20240614	141800	574240030	18870	18870	18870	18870	0
286	20240614	141700	574240030	18870	18870	18870	18870	32
287	20240614	141600	573636190	18870	18870	18870	18870	0
288	20240614	141500	573636190	18870	18870	18870	18870	0
289	20240614	141400	573636190	18870	18870	18870	18870	0
290	20240614	141300	573636190	18870	18870	18870	18870	100
291	20240614	141200	571749190	18880	18880	18880	18880	59
292	20240614	141100	570635270	18880	18880	18880	18880	0
293	20240614	141000	570635270	18880	18880	18880	18880	0
294	20240614	140900	570635270	18880	18880	18880	18880	0
295	20240614	140800	570635270	18880	18880	18880	18880	0
296	20240614	140700	570635270	18880	18880	18880	18880	0
297	20240614	140600	570635270	18880	18880	18880	18880	0
298	20240614	140500	570635270	18880	18880	18880	18880	0
299	20240614	140400	570635270	18880	18880	18880	18880	21
300	20240614	140300	570238790	18870	18870	18870	18870	7
301	20240614	140200	570106700	18870	18860	18870	18860	425
302	20240614	140100	562090990	18850	18860	18860	18850	48
303	20240614	140000	561186170	18850	18860	18860	18850	411
304	20240614	135900	553436210	18870	18870	18870	18870	245
305	20240614	135800	548813060	18870	18870	18870	18870	0
306	20240614	135700	548813060	18870	18870	18870	18870	10
307	20240614	135600	548624360	18880	18880	18880	18880	6
308	20240614	135500	548511080	18880	18880	18880	18880	9
309	20240614	135400	548341160	18860	18870	18880	18860	206
310	20240614	135300	544454710	18870	18870	18870	18870	0
311	20240614	135200	544454710	18870	18870	18870	18870	0
312	20240614	135100	544454710	18870	18870	18870	18870	0
313	20240614	135000	544454710	18870	18870	18870	18870	96
314	20240614	134900	542643190	18870	18870	18870	18870	165
315	20240614	134800	539529640	18870	18870	18870	18870	388
316	20240614	134700	532208080	18870	18870	18880	18870	123
317	20240614	134600	529887040	18880	18880	18880	18880	0
318	20240614	134500	529887040	18880	18880	18880	18880	65
319	20240614	134400	528659840	18880	18880	18880	18880	35
320	20240614	134300	527999040	18880	18880	18880	18880	4
321	20240614	134200	527923520	18880	18880	18880	18880	50
322	20240614	134100	526979520	18880	18870	18880	18870	18
323	20240614	134000	526639780	18870	18880	18880	18870	5
324	20240614	133900	526545400	18880	18890	18890	18880	377
325	20240614	133800	519427390	18890	18890	18890	18890	28
326	20240614	133700	518898470	18890	18900	18900	18890	12
327	20240614	133600	518671760	18940	18940	18940	18940	42
328	20240614	133500	517876280	18950	18950	18950	18950	41
329	20240614	133400	517099330	18960	18960	18960	18960	10
330	20240614	133300	516909730	18960	18960	18960	18960	0
331	20240614	133200	516909730	18960	18920	18960	18890	1263
332	20240614	133100	493041440	18980	18970	18980	18970	125
333	20240614	133000	490669380	18970	18970	18970	18970	10
334	20240614	132900	490479680	18970	18930	18970	18930	65
335	20240614	132800	489248040	18930	18930	18930	18930	1
336	20240614	132700	489229110	18930	18920	18930	18920	53
337	20240614	132600	488226070	18930	18930	18930	18930	3
338	20240614	132500	488169280	18910	18910	18910	18910	0
339	20240614	132400	488169280	18910	18910	18910	18910	0
340	20240614	132300	488169280	18910	18920	18920	18910	110
341	20240614	132200	486088580	18920	18920	18920	18920	41
342	20240614	132100	485312860	18910	18910	18910	18910	0
343	20240614	132000	485312860	18910	18950	18950	18910	478
344	20240614	131900	476265330	18950	18950	18950	18950	0
345	20240614	131800	476265330	18950	18950	18950	18950	0
346	20240614	131700	476265330	18950	18950	18950	18950	0
347	20240614	131600	476265330	18950	18950	18950	18950	0
348	20240614	131500	476265330	18950	18950	18950	18950	96
349	20240614	131400	474446130	18960	18960	18960	18960	20
350	20240614	131300	474066930	18960	18970	18970	18960	372
351	20240614	131200	467013390	18980	18990	18990	18980	64
352	20240614	131100	465798570	18990	19000	19000	18990	11
353	20240614	131000	465589670	19000	19010	19010	19000	15
354	20240614	130900	465304560	19010	19010	19010	19010	1
355	20240614	130800	465285550	19010	19010	19010	19010	0
356	20240614	130700	465285550	19010	19010	19010	19010	0
357	20240614	130600	465285550	19010	19010	19010	19010	0
358	20240614	130500	465285550	19010	19010	19010	19010	0
359	20240614	130400	465285550	19010	19010	19010	19010	202
360	20240614	130300	461445530	19010	19010	19010	18990	14
361	20240614	130200	461179510	19010	19010	19010	19010	2
362	20240614	130100	461141490	19010	19010	19010	19010	1
363	20240614	130000	461122480	18990	19000	19000	18990	7
364	20240614	125900	460989540	19010	19010	19010	19010	2
365	20240614	125800	460951520	18990	18990	18990	18990	6
366	20240614	125700	460837580	19000	19000	19000	19000	1
367	20240614	125600	460818580	19000	19000	19000	19000	6
368	20240614	125500	460704580	19010	19010	19010	19010	0
369	20240614	125400	460704580	19010	19010	19010	19010	0
370	20240614	125300	460704580	19010	19010	19010	19010	9
371	20240614	125200	460533490	19010	19000	19010	19000	22
372	20240614	125100	460115330	18980	18960	18980	18960	50
373	20240614	125000	459167250	18960	18980	18980	18960	11
374	20240614	124900	458958590	18980	18990	18990	18980	19
375	20240614	124800	458597900	19000	19000	19000	18990	13
376	20240614	124700	458350990	19010	19010	19010	18990	12
377	20240614	124600	458122990	19010	19010	19010	19010	12
378	20240614	124500	457894870	19010	19010	19010	19010	36
379	20240614	124400	457210510	19010	19010	19010	19010	4
380	20240614	124300	457134470	19010	18980	19010	18980	15
381	20240614	124200	456849620	18980	18980	18980	18980	2
382	20240614	124100	456811660	18940	18940	18940	18940	40
383	20240614	124000	456054060	18940	18940	18940	18940	0
384	20240614	123900	456054060	18940	18940	18940	18940	0
385	20240614	123800	456054060	18940	18940	18940	18940	6
386	20240614	123700	455940420	18940	18940	18940	18940	21
387	20240614	123600	455542680	18940	18940	18940	18940	0
388	20240614	123500	455542680	18940	18940	18940	18940	0
389	20240614	123400	455542680	18940	18960	18960	18940	330
390	20240614	123300	449290020	18960	18960	18960	18960	1
391	20240614	123200	449271060	18960	18970	18970	18960	142
392	20240614	123100	446578100	18980	18970	18980	18970	54
393	20240614	123000	445553700	18970	18970	18970	18970	247
394	20240614	122900	440868110	18980	18980	18980	18980	27
395	20240614	122800	440355650	18980	18980	18980	18980	27
396	20240614	122700	439843190	18980	18980	18980	18980	173
397	20240614	122600	436559650	19000	19000	19000	19000	0
398	20240614	122500	436559650	19000	18980	19000	18980	70
399	20240614	122400	435231030	18970	18970	18970	18970	0
400	20240614	122300	435231030	18970	18970	18970	18970	0
401	20240614	122200	435231030	18970	18970	18970	18970	0
402	20240614	122100	435231030	18970	18970	18970	18970	0
403	20240614	122000	435231030	18970	18970	18970	18970	0
404	20240614	121900	435231030	18970	18970	18970	18970	9
405	20240614	121800	435060300	18970	18970	18970	18970	16
406	20240614	121700	434756780	18970	18970	18970	18970	27
407	20240614	121600	434244590	18980	18980	18980	18980	4
408	20240614	121500	434168670	18980	18980	18980	18980	0
409	20240614	121400	434168670	18980	18980	18980	18980	1
410	20240614	121300	434149690	18970	18970	18970	18970	0
411	20240614	121200	434149690	18970	18970	18970	18970	0
412	20240614	121100	434149690	18970	18970	18970	18970	0
413	20240614	121000	434149690	18970	18970	18970	18970	0
414	20240614	120900	434149690	18970	18970	18970	18970	50
415	20240614	120800	433201190	18970	18970	18970	18970	0
416	20240614	120700	433201190	18970	18970	18970	18970	0
417	20240614	120600	433201190	18970	18970	18970	18970	0
418	20240614	120500	433201190	18970	18970	18970	18970	0
419	20240614	120400	433201190	18970	18970	18970	18970	60
420	20240614	120300	432062990	18980	18980	18980	18980	19
421	20240614	120200	431702370	18990	18990	18990	18990	11
422	20240614	120100	431493480	18990	19000	19000	18990	11
423	20240614	120000	431284530	19010	19010	19010	19010	46
424	20240614	115900	430410070	19010	19010	19010	19010	0
425	20240614	115800	430410070	19010	19010	19010	19010	5
426	20240614	115700	430315020	19000	19000	19000	19000	0
427	20240614	115600	430315020	19000	19000	19000	19000	0
428	20240614	115500	430315020	19000	19000	19000	19000	1
429	20240614	115400	430296020	19010	19010	19010	19010	0
430	20240614	115300	430296020	19010	19010	19010	19010	10
431	20240614	115200	430105920	19020	19020	19020	19020	0
432	20240614	115100	430105920	19020	19020	19020	19020	0
433	20240614	115000	430105920	19020	19020	19020	19020	0
434	20240614	114900	430105920	19020	19020	19020	19020	30
435	20240614	114800	429535320	19020	19020	19020	19020	0
436	20240614	114700	429535320	19020	19020	19020	19020	302
437	20240614	114600	423791280	19020	19050	19050	19020	361
438	20240614	114500	416915640	19050	19050	19050	19050	0
439	20240614	114400	416915640	19050	19050	19050	19050	0
440	20240614	114300	416915640	19050	19050	19050	19050	0
441	20240614	114200	416915640	19050	19050	19050	19050	0
442	20240614	114100	416915640	19050	19020	19050	19020	136
443	20240614	114000	414324870	19050	18990	19050	18990	16
444	20240614	113900	414020970	18990	18990	18990	18990	0
445	20240614	113800	414020970	18990	18990	18990	18990	9
446	20240614	113700	413850060	18990	18990	18990	18990	0
447	20240614	113600	413850060	18990	18990	18990	18990	0
448	20240614	113500	413850060	18990	18990	18990	18990	0
449	20240614	113400	413850060	18990	18990	18990	18990	71
450	20240614	113300	412501770	18990	19000	19000	18990	225
451	20240614	113200	408227720	19000	19000	19000	19000	0
452	20240614	113100	408227720	19000	18960	19000	18960	21
453	20240614	113000	407829520	19000	19000	19000	19000	0
454	20240614	112900	407829520	19000	19000	19000	19000	0
455	20240614	112800	407829520	19000	19000	19000	19000	0
456	20240614	112700	407829520	19000	19000	19000	19000	0
457	20240614	112600	407829520	19000	19060	19060	19000	29
458	20240614	112500	407278460	19000	19000	19000	19000	187
459	20240614	112400	403725460	19000	19000	19000	19000	0
460	20240614	112300	403725460	19000	19000	19000	19000	0
461	20240614	112200	403725460	19000	18980	19000	18980	737
462	20240614	112100	389735670	18980	18980	18980	18980	0
463	20240614	112000	389735670	18980	18980	18980	18980	0
464	20240614	111900	389735670	18980	18980	18980	18980	0
465	20240614	111800	389735670	18980	18980	18980	18980	0
466	20240614	111700	389735670	18980	18980	18980	18980	1
467	20240614	111600	389716690	18930	18930	18930	18930	0
468	20240614	111500	389716690	18930	18930	18930	18930	0
469	20240614	111400	389716690	18930	18930	18930	18930	0
470	20240614	111300	389716690	18930	18930	18930	18930	243
471	20240614	111200	385116700	18930	18930	18930	18930	0
472	20240614	111100	385116700	18930	18930	18930	18930	0
473	20240614	111000	385116700	18930	18910	18970	18910	436
474	20240614	110900	376852560	18910	18910	18910	18910	0
475	20240614	110800	376852560	18910	18910	18910	18910	2
476	20240614	110700	376814740	18910	18910	18910	18910	1
477	20240614	110600	376795830	18910	18910	18910	18910	55
478	20240614	110500	375755780	18910	18910	18910	18910	0
479	20240614	110400	375755780	18910	18910	18910	18910	70
480	20240614	110300	374432080	18900	18900	18900	18900	6
481	20240614	110200	374318680	18890	18890	18890	18890	0
482	20240614	110100	374318680	18890	18890	18890	18890	0
483	20240614	110000	374318680	18890	18890	18890	18890	60
484	20240614	105900	373185280	18890	18890	18890	18890	0
485	20240614	105800	373185280	18890	18890	18890	18890	0
486	20240614	105700	373185280	18890	18890	18890	18890	0
487	20240614	105600	373185280	18890	18890	18890	18890	0
488	20240614	105500	373185280	18890	18930	18930	18890	203
489	20240614	105400	369345640	18920	18920	18920	18920	0
490	20240614	105300	369345640	18920	18890	18920	18890	757
491	20240614	105200	355030490	18890	18890	18890	18890	20
492	20240614	105100	354652690	18890	18890	18890	18890	0
493	20240614	105000	354652690	18890	18890	18890	18890	0
494	20240614	104900	354652690	18890	18890	18890	18890	9
495	20240614	104800	354482680	18890	18890	18900	18890	131
496	20240614	104700	352007410	18900	18910	18910	18900	238
497	20240614	104600	347509060	18900	18910	18910	18900	686
498	20240614	104500	334537800	18920	18920	18920	18920	0
499	20240614	104400	334537800	18920	18930	18930	18910	103
500	20240614	104300	332588050	18930	18910	18930	18910	42
501	20240614	104200	331793810	18910	18920	18920	18910	245
502	20240614	104100	327160850	18930	18930	18930	18930	50
503	20240614	104000	326214350	18910	18920	18920	18910	69
504	20240614	103900	324909460	18930	18930	18930	18930	0
505	20240614	103800	324909460	18930	18930	18930	18930	0
506	20240614	103700	324909460	18930	18930	18930	18930	39
507	20240614	103600	324171190	18910	18910	18910	18910	0
508	20240614	103500	324171190	18910	18910	18910	18910	0
509	20240614	103400	324171190	18910	18910	18910	18910	121
510	20240614	103300	321883080	18910	18910	18910	18910	4
511	20240614	103200	321807440	18910	18910	18910	18910	549
512	20240614	103100	311425850	18940	18940	18940	18940	0
513	20240614	103000	311425850	18940	18940	18940	18940	100
514	20240614	102900	309531850	18910	18920	18920	18910	208
515	20240614	102800	305596850	18920	18920	18920	18920	20
516	20240614	102700	305218450	18920	18920	18920	18920	0
517	20240614	102600	305218450	18920	18920	18920	18920	80
518	20240614	102500	303704850	18920	18920	18920	18920	157
519	20240614	102400	300734410	18920	18920	18920	18920	0
520	20240614	102300	300734410	18920	18920	18920	18920	13
521	20240614	102200	300488450	18930	18930	18950	18930	27
522	20240614	102100	299977280	18930	18950	18950	18930	23
523	20240614	102000	299541730	18950	18960	18960	18950	51
524	20240614	101900	298575270	18950	18950	18950	18950	0
525	20240614	101800	298575270	18950	18950	18950	18950	0
526	20240614	101700	298575270	18950	18950	18950	18950	0
527	20240614	101600	298575270	18950	18980	18980	18950	308
528	20240614	101500	292734450	18980	18980	18980	18980	2
529	20240614	101400	292696490	18980	18980	18980	18980	27
530	20240614	101300	292184030	18980	18980	18980	18980	2
531	20240614	101200	292146070	18970	18970	18970	18970	10
532	20240614	101100	291956370	18980	18980	18980	18980	151
533	20240614	101000	289090390	18980	18980	18980	18980	0
534	20240614	100900	289090390	18980	18980	18980	18980	0
535	20240614	100800	289090390	18980	18990	18990	18980	180
536	20240614	100700	285673490	18990	19000	19000	18990	12
537	20240614	100600	285445590	19000	19000	19000	19000	219
538	20240614	100500	281284590	19000	19030	19030	19000	326
539	20240614	100400	275087180	19030	19030	19030	19030	0
540	20240614	100300	275087180	19030	19020	19030	19020	6
541	20240614	100200	274973010	19040	19040	19040	19040	5
542	20240614	100100	274877810	19030	19040	19040	19030	17
543	20240614	100000	274554280	19040	19040	19040	19040	7
544	20240614	095900	274421000	19010	19010	19010	19010	16
545	20240614	095800	274116840	19010	19010	19010	19010	0
546	20240614	095700	274116840	19010	18990	19010	18980	22
547	20240614	095600	273699080	19000	19020	19020	19000	39
548	20240614	095500	272957850	19030	19030	19030	19030	0
549	20240614	095400	272957850	19030	19030	19030	19030	0
550	20240614	095300	272957850	19030	19040	19040	19030	10
551	20240614	095200	272767460	19040	19040	19040	19040	39
552	20240614	095100	272024900	19050	19160	19160	19050	357
553	20240614	095000	265217400	19160	19160	19160	19160	9
554	20240614	094900	265044960	18980	19030	19030	18920	536
555	20240614	094800	254868550	19030	19030	19030	19030	1
556	20240614	094700	254849520	19020	19020	19020	19020	1
557	20240614	094600	254830500	19020	19020	19020	19020	0
558	20240614	094500	254830500	19020	19020	19020	19020	57
559	20240614	094400	253746360	19050	19050	19050	19050	12
560	20240614	094300	253517760	19140	19100	19150	19100	292
561	20240614	094200	247929760	19050	19030	19050	19020	157
562	20240614	094100	244940070	19030	19040	19060	19030	27
563	20240614	094000	244425810	19040	19050	19150	19040	156
564	20240614	093900	241449130	19050	18920	19050	18900	320
565	20240614	093800	235395310	18920	18950	18980	18900	1392
566	20240614	093700	209028810	18960	19040	19040	18960	1992
567	20240614	093600	171168270	19050	19060	19060	19050	262
568	20240614	093500	166176810	19060	19080	19080	19060	430
569	20240614	093400	157978670	19090	19100	19120	19090	1130
570	20240614	093300	136385500	19100	19100	19100	19100	80
571	20240614	093200	134857500	19120	19100	19120	19100	162
572	20240614	093100	131762060	19120	19120	19120	19120	6
573	20240614	093000	131647340	19120	19120	19120	19100	134
574	20240614	092900	129085400	19100	19120	19120	19100	557
575	20240614	092800	118444600	19190	19190	19190	19190	1
576	20240614	092700	118425410	19220	19120	19220	19100	461
577	20240614	092600	109613700	19120	19220	19220	19120	61
578	20240614	092500	108446700	19220	19210	19220	19210	17
579	20240614	092400	108120060	19210	19210	19210	19210	31
580	20240614	092300	107524550	19210	19200	19210	19200	31
581	20240614	092200	106929120	19230	19230	19230	19230	645
582	20240614	092100	94525770	19230	19200	19230	19110	91
583	20240614	092000	92784050	19200	19200	19200	19200	20
584	20240614	091900	92400050	19150	19180	19180	19150	230
585	20240614	091800	87993020	19190	19220	19220	19190	300
586	20240614	091700	82234570	19220	19260	19260	19220	101
587	20240614	091600	80289470	19260	19260	19260	19260	18
588	20240614	091500	79942790	19260	19250	19260	19250	5
589	20240614	091400	79846520	19220	19190	19220	19190	266
590	20240614	091300	74738980	19200	19200	19200	19200	0
591	20240614	091200	74738980	19200	19210	19210	19200	461
592	20240614	091100	65887710	19240	19240	19240	19240	0
593	20240614	091000	65887710	19240	19240	19240	19240	16
594	20240614	090900	65579870	19250	19260	19260	19250	78
595	20240614	090800	64078340	19260	19260	19260	19250	349
596	20240614	090700	57358030	19300	19340	19340	19300	628
597	20240614	090600	45234830	19300	19300	19300	19300	3
598	20240614	090500	45176930	19300	19330	19340	19300	16
599	20240614	090400	44867920	19330	19300	19330	19300	567
600	20240614	090300	33924610	19300	19250	19300	19250	205
601	20240614	090200	29971520	19270	19250	19270	19200	588
602	20240614	090100	18651000	19250	19250	19250	19200	296
603	20240614	090000	12963950	19200	19250	19250	19200	674