KissMeData/068290/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	194500	940256770	18850	18850	18850	18850	599
3	20240613	194400	940256770	18850	18850	18850	18850	0
4	20240613	194300	940256770	18850	18850	18850	18850	0
5	20240613	194200	940256770	18850	18850	18850	18850	0
6	20240613	194100	940256770	18850	18850	18850	18850	0
7	20240613	194000	940256770	18850	18850	18850	18850	0
8	20240613	193900	940256770	18850	18850	18850	18850	0
9	20240613	193800	940256770	18850	18850	18850	18850	0
10	20240613	193700	940256770	18850	18850	18850	18850	0
11	20240613	193600	940256770	18850	18850	18850	18850	0
12	20240613	193500	940256770	18850	18850	18850	18850	0
13	20240613	193400	940256770	18850	18850	18850	18850	0
14	20240613	193300	940256770	18850	18850	18850	18850	0
15	20240613	193200	940256770	18850	18850	18850	18850	0
16	20240613	193100	940256770	18850	18850	18850	18850	0
17	20240613	193000	940256770	18850	18850	18850	18850	0
18	20240613	192900	940256770	18850	18850	18850	18850	0
19	20240613	192800	940256770	18850	18850	18850	18850	0
20	20240613	192700	940256770	18850	18850	18850	18850	0
21	20240613	192600	940256770	18850	18850	18850	18850	0
22	20240613	192500	940256770	18850	18850	18850	18850	0
23	20240613	192400	940256770	18850	18850	18850	18850	0
24	20240613	192300	940256770	18850	18850	18850	18850	0
25	20240613	192200	940256770	18850	18850	18850	18850	0
26	20240613	192100	940256770	18850	18850	18850	18850	0
27	20240613	192000	940256770	18850	18850	18850	18850	0
28	20240613	191900	940256770	18850	18850	18850	18850	0
29	20240613	191800	940256770	18850	18850	18850	18850	0
30	20240613	191700	940256770	18850	18850	18850	18850	0
31	20240613	191600	940256770	18850	18850	18850	18850	0
32	20240613	191500	940256770	18850	18850	18850	18850	599
33	20240613	191400	940256770	18850	18850	18850	18850	0
34	20240613	191300	940256770	18850	18850	18850	18850	0
35	20240613	191200	940256770	18850	18850	18850	18850	0
36	20240613	191100	940256770	18850	18850	18850	18850	0
37	20240613	191000	940256770	18850	18850	18850	18850	0
38	20240613	190900	940256770	18850	18850	18850	18850	0
39	20240613	190800	940256770	18850	18850	18850	18850	0
40	20240613	190700	940256770	18850	18850	18850	18850	0
41	20240613	190600	940256770	18850	18850	18850	18850	0
42	20240613	190500	940256770	18850	18850	18850	18850	0
43	20240613	190400	940256770	18850	18850	18850	18850	0
44	20240613	190300	940256770	18850	18850	18850	18850	0
45	20240613	190200	940256770	18850	18850	18850	18850	0
46	20240613	190100	940256770	18850	18850	18850	18850	0
47	20240613	190000	940256770	18850	18850	18850	18850	0
48	20240613	185900	940256770	18850	18850	18850	18850	0
49	20240613	185800	940256770	18850	18850	18850	18850	0
50	20240613	185700	940256770	18850	18850	18850	18850	0
51	20240613	185600	940256770	18850	18850	18850	18850	0
52	20240613	185500	940256770	18850	18850	18850	18850	0
53	20240613	185400	940256770	18850	18850	18850	18850	0
54	20240613	185300	940256770	18850	18850	18850	18850	0
55	20240613	185200	940256770	18850	18850	18850	18850	0
56	20240613	185100	940256770	18850	18850	18850	18850	0
57	20240613	185000	940256770	18850	18850	18850	18850	0
58	20240613	184900	940256770	18850	18850	18850	18850	0
59	20240613	184800	940256770	18850	18850	18850	18850	0
60	20240613	184700	940256770	18850	18850	18850	18850	0
61	20240613	184600	940256770	18850	18850	18850	18850	0
62	20240613	184500	940256770	18850	18850	18850	18850	599
63	20240613	184400	940256770	18850	18850	18850	18850	0
64	20240613	184300	940256770	18850	18850	18850	18850	0
65	20240613	184200	940256770	18850	18850	18850	18850	0
66	20240613	184100	940256770	18850	18850	18850	18850	0
67	20240613	184000	940256770	18850	18850	18850	18850	0
68	20240613	183900	940256770	18850	18850	18850	18850	0
69	20240613	183800	940256770	18850	18850	18850	18850	0
70	20240613	183700	940256770	18850	18850	18850	18850	0
71	20240613	183600	940256770	18850	18850	18850	18850	0
72	20240613	183500	940256770	18850	18850	18850	18850	0
73	20240613	183400	940256770	18850	18850	18850	18850	0
74	20240613	183300	940256770	18850	18850	18850	18850	0
75	20240613	183200	940256770	18850	18850	18850	18850	0
76	20240613	183100	940256770	18850	18850	18850	18850	0
77	20240613	183000	940256770	18850	18850	18850	18850	0
78	20240613	182900	940256770	18850	18850	18850	18850	0
79	20240613	182800	940256770	18850	18850	18850	18850	0
80	20240613	182700	940256770	18850	18850	18850	18850	0
81	20240613	182600	940256770	18850	18850	18850	18850	0
82	20240613	182500	940256770	18850	18850	18850	18850	0
83	20240613	182400	940256770	18850	18850	18850	18850	0
84	20240613	182300	940256770	18850	18850	18850	18850	0
85	20240613	182200	940256770	18850	18850	18850	18850	0
86	20240613	182100	940256770	18850	18850	18850	18850	0
87	20240613	182000	940256770	18850	18850	18850	18850	0
88	20240613	181900	940256770	18850	18850	18850	18850	0
89	20240613	181800	940256770	18850	18850	18850	18850	0
90	20240613	181700	940256770	18850	18850	18850	18850	0
91	20240613	181600	940256770	18850	18850	18850	18850	0
92	20240613	181500	940256770	18850	18850	18850	18850	599
93	20240613	181400	940256770	18850	18850	18850	18850	0
94	20240613	181300	940256770	18850	18850	18850	18850	0
95	20240613	181200	940256770	18850	18850	18850	18850	0
96	20240613	181100	940256770	18850	18850	18850	18850	0
97	20240613	181000	940256770	18850	18850	18850	18850	0
98	20240613	180900	940256770	18850	18850	18850	18850	0
99	20240613	180800	940256770	18850	18850	18850	18850	0
100	20240613	180700	940256770	18850	18850	18850	18850	0
101	20240613	180600	940256770	18850	18850	18850	18850	0
102	20240613	180500	940256770	18850	18850	18850	18850	0
103	20240613	180400	940256770	18850	18850	18850	18850	0
104	20240613	180300	940256770	18850	18850	18850	18850	0
105	20240613	180200	940256770	18850	18850	18850	18850	0
106	20240613	180100	940256770	18850	18850	18850	18850	0
107	20240613	180000	940256770	18850	18850	18850	18850	0
108	20240613	175900	940256770	18850	18850	18850	18850	0
109	20240613	175800	940256770	18850	18850	18850	18850	0
110	20240613	175700	940256770	18850	18850	18850	18850	0
111	20240613	175600	940256770	18850	18850	18850	18850	0
112	20240613	175500	940256770	18850	18850	18850	18850	0
113	20240613	175400	940256770	18850	18850	18850	18850	0
114	20240613	175300	940256770	18850	18850	18850	18850	0
115	20240613	175200	940256770	18850	18850	18850	18850	0
116	20240613	175100	940256770	18850	18850	18850	18850	0
117	20240613	175000	940256770	18850	18850	18850	18850	0
118	20240613	174900	940256770	18850	18850	18850	18850	0
119	20240613	174800	940256770	18850	18850	18850	18850	0
120	20240613	174700	940256770	18850	18850	18850	18850	0
121	20240613	174600	940256770	18850	18850	18850	18850	0
122	20240613	174500	940256770	18850	18850	18850	18850	599
123	20240613	174400	940256770	18850	18850	18850	18850	0
124	20240613	174300	940256770	18850	18850	18850	18850	0
125	20240613	174200	940256770	18850	18850	18850	18850	0
126	20240613	174100	940256770	18850	18850	18850	18850	0
127	20240613	174000	940256770	18850	18850	18850	18850	0
128	20240613	173900	940256770	18850	18850	18850	18850	0
129	20240613	173800	940256770	18850	18850	18850	18850	0
130	20240613	173700	940256770	18850	18850	18850	18850	0
131	20240613	173600	940256770	18850	18850	18850	18850	0
132	20240613	173500	940256770	18850	18850	18850	18850	0
133	20240613	173400	940256770	18850	18850	18850	18850	0
134	20240613	173300	940256770	18850	18850	18850	18850	0
135	20240613	173200	940256770	18850	18850	18850	18850	0
136	20240613	173100	940256770	18850	18850	18850	18850	0
137	20240613	173000	940256770	18850	18850	18850	18850	0
138	20240613	172900	940256770	18850	18850	18850	18850	0
139	20240613	172800	940256770	18850	18850	18850	18850	0
140	20240613	172700	940256770	18850	18850	18850	18850	0
141	20240613	172600	940256770	18850	18850	18850	18850	0
142	20240613	172500	940256770	18850	18850	18850	18850	0
143	20240613	172400	940256770	18850	18850	18850	18850	0
144	20240613	172300	940256770	18850	18850	18850	18850	0
145	20240613	172200	940256770	18850	18850	18850	18850	0
146	20240613	172100	940256770	18850	18850	18850	18850	0
147	20240613	172000	940256770	18850	18850	18850	18850	0
148	20240613	171900	940256770	18850	18850	18850	18850	0
149	20240613	171800	940256770	18850	18850	18850	18850	0
150	20240613	171700	940256770	18850	18850	18850	18850	0
151	20240613	171600	940256770	18850	18850	18850	18850	0
152	20240613	171500	940256770	18850	18850	18850	18850	599
153	20240613	171400	940256770	18850	18850	18850	18850	0
154	20240613	171300	940256770	18850	18850	18850	18850	0
155	20240613	171200	940256770	18850	18850	18850	18850	0
156	20240613	171100	940256770	18850	18850	18850	18850	0
157	20240613	171000	940256770	18850	18850	18850	18850	0
158	20240613	170900	940256770	18850	18850	18850	18850	0
159	20240613	170800	940256770	18850	18850	18850	18850	0
160	20240613	170700	940256770	18850	18850	18850	18850	0
161	20240613	170600	940256770	18850	18850	18850	18850	0
162	20240613	170500	940256770	18850	18850	18850	18850	0
163	20240613	170400	940256770	18850	18850	18850	18850	0
164	20240613	170300	940256770	18850	18850	18850	18850	0
165	20240613	170200	940256770	18850	18850	18850	18850	0
166	20240613	170100	940256770	18850	18850	18850	18850	0
167	20240613	170000	940256770	18850	18850	18850	18850	0
168	20240613	165900	940256770	18850	18850	18850	18850	0
169	20240613	165800	940256770	18850	18850	18850	18850	0
170	20240613	165700	940256770	18850	18850	18850	18850	0
171	20240613	165600	940256770	18850	18850	18850	18850	0
172	20240613	165500	940256770	18850	18850	18850	18850	0
173	20240613	165400	940256770	18850	18850	18850	18850	0
174	20240613	165300	940256770	18850	18850	18850	18850	0
175	20240613	165200	940256770	18850	18850	18850	18850	0
176	20240613	165100	940256770	18850	18850	18850	18850	0
177	20240613	165000	940256770	18850	18850	18850	18850	0
178	20240613	164900	940256770	18850	18850	18850	18850	0
179	20240613	164800	940256770	18850	18850	18850	18850	0
180	20240613	164700	940256770	18850	18850	18850	18850	0
181	20240613	164600	940256770	18850	18850	18850	18850	0
182	20240613	164500	940256770	18850	18850	18850	18850	599
183	20240613	164400	940256770	18850	18850	18850	18850	0
184	20240613	164300	940256770	18850	18850	18850	18850	0
185	20240613	164200	940256770	18850	18850	18850	18850	0
186	20240613	164100	940256770	18850	18850	18850	18850	0
187	20240613	164000	940256770	18850	18850	18850	18850	0
188	20240613	163900	940256770	18850	18850	18850	18850	0
189	20240613	163800	940256770	18850	18850	18850	18850	0
190	20240613	163700	940256770	18850	18850	18850	18850	0
191	20240613	163600	940256770	18850	18850	18850	18850	0
192	20240613	163500	940256770	18850	18850	18850	18850	0
193	20240613	163400	940256770	18850	18850	18850	18850	0
194	20240613	163300	940256770	18850	18850	18850	18850	0
195	20240613	163200	940256770	18850	18850	18850	18850	0
196	20240613	163100	940256770	18850	18850	18850	18850	0
197	20240613	163000	940256770	18850	18850	18850	18850	0
198	20240613	162900	940256770	18850	18850	18850	18850	0
199	20240613	162800	940256770	18850	18850	18850	18850	0
200	20240613	162700	940256770	18850	18850	18850	18850	0
201	20240613	162600	940256770	18850	18850	18850	18850	0
202	20240613	162500	940256770	18850	18850	18850	18850	0
203	20240613	162400	940256770	18850	18850	18850	18850	0
204	20240613	162300	940256770	18850	18850	18850	18850	0
205	20240613	162200	940256770	18850	18850	18850	18850	0
206	20240613	162100	940256770	18850	18850	18850	18850	0
207	20240613	162000	940256770	18850	18850	18850	18850	0
208	20240613	161900	940256770	18850	18850	18850	18850	0
209	20240613	161800	940256770	18850	18850	18850	18850	0
210	20240613	161700	940256770	18850	18850	18850	18850	0
211	20240613	161600	940256770	18850	18850	18850	18850	0
212	20240613	161500	940256770	18850	18850	18850	18850	599
213	20240613	161400	940256770	18850	18850	18850	18850	0
214	20240613	161300	940256770	18850	18850	18850	18850	0
215	20240613	161200	940256770	18850	18850	18850	18850	0
216	20240613	161100	940256770	18850	18850	18850	18850	0
217	20240613	161000	940256770	18850	18850	18850	18850	0
218	20240613	160900	940256770	18850	18850	18850	18850	0
219	20240613	160800	940256770	18850	18850	18850	18850	0
220	20240613	160700	940256770	18850	18850	18850	18850	0
221	20240613	160600	940256770	18850	18850	18850	18850	0
222	20240613	160500	940256770	18850	18850	18850	18850	0
223	20240613	160400	940256770	18850	18850	18850	18850	0
224	20240613	160300	940256770	18850	18850	18850	18850	0
225	20240613	160200	940256770	18850	18850	18850	18850	0
226	20240613	160100	940256770	18850	18850	18850	18850	0
227	20240613	160000	940256770	18850	18850	18850	18850	0
228	20240613	155900	940256770	18850	18850	18850	18850	0
229	20240613	155800	940256770	18850	18850	18850	18850	0
230	20240613	155700	940256770	18850	18850	18850	18850	0
231	20240613	155600	940256770	18850	18850	18850	18850	0
232	20240613	155500	940256770	18850	18850	18850	18850	0
233	20240613	155400	940256770	18850	18850	18850	18850	0
234	20240613	155300	940256770	18850	18850	18850	18850	0
235	20240613	155200	940256770	18850	18850	18850	18850	0
236	20240613	155100	940256770	18850	18850	18850	18850	0
237	20240613	155000	940256770	18850	18850	18850	18850	0
238	20240613	154900	940256770	18850	18850	18850	18850	0
239	20240613	154800	940256770	18850	18850	18850	18850	0
240	20240613	154700	940256770	18850	18850	18850	18850	0
241	20240613	154600	940256770	18850	18850	18850	18850	0
242	20240613	154500	940256770	18850	18850	18850	18850	599
243	20240613	154400	940256770	18850	18850	18850	18850	0
244	20240613	154300	940256770	18850	18850	18850	18850	0
245	20240613	154200	940256770	18850	18850	18850	18850	0
246	20240613	154100	940256770	18850	18850	18850	18850	0
247	20240613	154000	940256770	18850	18850	18850	18850	0
248	20240613	153900	940256770	18850	18850	18850	18850	0
249	20240613	153800	940256770	18850	18850	18850	18850	0
250	20240613	153700	940256770	18850	18850	18850	18850	0
251	20240613	153600	940256770	18850	18850	18850	18850	0
252	20240613	153500	940256770	18850	18850	18850	18850	0
253	20240613	153400	940256770	18850	18850	18850	18850	0
254	20240613	153300	940256770	18850	18850	18850	18850	0
255	20240613	153200	940256770	18850	18850	18850	18850	0
256	20240613	153100	940256770	18850	18850	18850	18850	0
257	20240613	153000	940256770	18850	18850	18850	18850	599
258	20240613	152900	928965620	18840	18840	18840	18840	0
259	20240613	152800	928965620	18840	18840	18840	18840	0
260	20240613	152700	928965620	18840	18840	18840	18840	0
261	20240613	152600	928965620	18840	18840	18840	18840	0
262	20240613	152500	928965620	18840	18840	18840	18840	0
263	20240613	152400	928965620	18840	18840	18840	18840	0
264	20240613	152300	928965620	18840	18840	18840	18840	0
265	20240613	152200	928965620	18840	18840	18840	18840	0
266	20240613	152100	928965620	18840	18840	18840	18840	0
267	20240613	152000	928965620	18840	18840	18840	18840	0
268	20240613	151900	928965620	18840	18830	18860	18820	150
269	20240613	151800	926139110	18830	18860	18860	18820	274
270	20240613	151700	920980640	18870	18870	18880	18870	51
271	20240613	151600	920018260	18880	18860	18880	18860	45
272	20240613	151500	919169090	18830	18830	18870	18830	47
273	20240613	151400	918283830	18830	18850	18870	18830	66
274	20240613	151300	917039980	18830	18850	18850	18830	94
275	20240613	151200	915269850	18850	18870	18870	18850	2
276	20240613	151100	915232130	18880	18880	18880	18880	0
277	20240613	151000	915232130	18880	18880	18890	18850	147
278	20240613	150900	912459750	18890	18850	18890	18850	258
279	20240613	150800	907596190	18850	18830	18850	18830	140
280	20240613	150700	904958860	18820	18800	18820	18800	91
281	20240613	150600	903247920	18800	18810	18810	18800	75
282	20240613	150500	901837270	18810	18810	18810	18810	3
283	20240613	150400	901780840	18810	18810	18810	18810	19
284	20240613	150300	901423450	18830	18830	18830	18830	1
285	20240613	150200	901404620	18810	18810	18810	18810	0
286	20240613	150100	901404620	18810	18840	18840	18810	4
287	20240613	150000	901329350	18810	18810	18820	18810	238
288	20240613	145900	896851650	18840	18810	18840	18810	160
289	20240613	145800	893837310	18840	18840	18840	18800	349
290	20240613	145700	887272220	18840	18840	18840	18840	0
291	20240613	145600	887272220	18840	18840	18840	18840	0
292	20240613	145500	887272220	18840	18840	18840	18840	5
293	20240613	145400	887178020	18840	18840	18840	18840	1
294	20240613	145300	887159180	18840	18840	18840	18840	1
295	20240613	145200	887140340	18840	18830	18840	18810	137
296	20240613	145100	884560750	18830	18830	18830	18830	3
297	20240613	145000	884504260	18840	18840	18840	18840	3
298	20240613	144900	884447740	18840	18800	18840	18800	19
299	20240613	144800	884089900	18800	18800	18800	18800	0
300	20240613	144700	884089900	18800	18800	18800	18800	0
301	20240613	144600	884089900	18800	18800	18800	18800	0
302	20240613	144500	884089900	18800	18800	18800	18800	0
303	20240613	144400	884089900	18800	18800	18800	18800	0
304	20240613	144300	884089900	18800	18830	18830	18800	118
305	20240613	144200	881868170	18830	18830	18830	18830	0
306	20240613	144100	881868170	18830	18780	18830	18780	32
307	20240613	144000	881265660	18830	18830	18830	18830	0
308	20240613	143900	881265660	18830	18830	18830	18780	6
309	20240613	143800	881152730	18830	18830	18830	18830	4
310	20240613	143700	881077410	18830	18830	18830	18830	1
311	20240613	143600	881058580	18830	18830	18830	18830	0
312	20240613	143500	881058580	18830	18830	18830	18830	1
313	20240613	143400	881039750	18830	18830	18830	18830	0
314	20240613	143300	881039750	18830	18830	18830	18830	50
315	20240613	143200	880098250	18830	18840	18850	18770	356
316	20240613	143100	873388710	18820	18820	18820	18820	61
317	20240613	143000	872240690	18820	18820	18820	18820	2
318	20240613	142900	872203050	18820	18820	18820	18820	0
319	20240613	142800	872203050	18820	18820	18820	18820	115
320	20240613	142700	870038750	18760	18760	18760	18760	0
321	20240613	142600	870038750	18760	18760	18760	18760	50
322	20240613	142500	869100750	18820	18860	18860	18750	257
323	20240613	142400	864277100	18770	18860	18860	18770	1052
324	20240613	142300	844504730	18890	18890	18890	18890	0
325	20240613	142200	844504730	18890	18890	18890	18890	1
326	20240613	142100	844485840	18890	18890	18890	18890	138
327	20240613	142000	841879020	18890	18900	18900	18890	75
328	20240613	141900	840461960	18940	18940	18940	18940	1
329	20240613	141800	840443020	18940	18920	18940	18920	124
330	20240613	141700	838095160	18920	18960	18970	18920	330
331	20240613	141600	831842470	18970	18960	18970	18960	21
332	20240613	141500	831444160	18960	18920	18960	18920	584
333	20240613	141400	820375570	18920	18900	18920	18890	553
334	20240613	141300	809922880	18900	18860	18900	18860	444
335	20240613	141200	801539200	18860	18860	18860	18860	124
336	20240613	141100	799200560	18860	18820	18860	18820	739
337	20240613	141000	785268770	18820	18820	18820	18820	0
338	20240613	140900	785268770	18820	18750	18820	18750	107
339	20240613	140800	783259550	18760	18760	18760	18760	36
340	20240613	140700	782584190	18760	18760	18760	18760	0
341	20240613	140600	782584190	18760	18790	18790	18760	500
342	20240613	140500	773199570	18790	18790	18790	18790	70
343	20240613	140400	771884270	18790	18790	18790	18790	0
344	20240613	140300	771884270	18790	18790	18790	18790	6
345	20240613	140200	771771530	18790	18790	18790	18790	20
346	20240613	140100	771395730	18790	18790	18790	18790	10
347	20240613	140000	771207830	18790	18790	18790	18790	126
348	20240613	135900	768840290	18790	18790	18790	18790	0
349	20240613	135800	768840290	18790	18790	18790	18790	27
350	20240613	135700	768332960	18820	18820	18820	18820	0
351	20240613	135600	768332960	18820	18820	18820	18820	24
352	20240613	135500	767881280	18840	18840	18840	18840	2
353	20240613	135400	767843600	18850	18850	18850	18850	1
354	20240613	135300	767824750	18820	18820	18840	18820	906
355	20240613	135200	750761340	18810	18810	18810	18810	363
356	20240613	135100	743933310	18800	18800	18800	18800	4
357	20240613	135000	743858110	18800	18800	18800	18800	100
358	20240613	134900	741978110	18800	18800	18800	18800	1
359	20240613	134800	741959310	18800	18800	18800	18800	10
360	20240613	134700	741771310	18800	18800	18800	18800	0
361	20240613	134600	741771310	18800	18790	18800	18790	10
362	20240613	134500	741583320	18810	18810	18810	18810	0
363	20240613	134400	741583320	18810	18810	18810	18810	0
364	20240613	134300	741583320	18810	18810	18810	18810	0
365	20240613	134200	741583320	18810	18810	18810	18810	53
366	20240613	134100	740586390	18820	18820	18820	18820	0
367	20240613	134000	740586390	18820	18820	18820	18820	0
368	20240613	133900	740586390	18820	18820	18820	18820	53
369	20240613	133800	739588930	18820	18820	18820	18820	10
370	20240613	133700	739400730	18820	18760	18820	18760	14
371	20240613	133600	739138030	18830	18830	18830	18830	0
372	20240613	133500	739138030	18830	18830	18830	18830	0
373	20240613	133400	739138030	18830	18830	18830	18830	0
374	20240613	133300	739138030	18830	18830	18830	18830	0
375	20240613	133200	739138030	18830	18800	18830	18800	54
376	20240613	133100	738121350	18760	18760	18760	18760	0
377	20240613	133000	738121350	18760	18760	18760	18760	0
378	20240613	132900	738121350	18760	18760	18760	18760	22
379	20240613	132800	737708630	18760	18760	18760	18760	0
380	20240613	132700	737708630	18760	18770	18770	18760	49
381	20240613	132600	736789120	18760	18770	18770	18760	300
382	20240613	132500	731160810	18770	18770	18770	18770	0
383	20240613	132400	731160810	18770	18770	18770	18770	0
384	20240613	132300	731160810	18770	18770	18770	18770	0
385	20240613	132200	731160810	18770	18770	18770	18770	22
386	20240613	132100	730747870	18780	18780	18780	18780	55
387	20240613	132000	729714970	18780	18770	18780	18770	166
388	20240613	131900	726599140	18770	18770	18770	18770	18
389	20240613	131800	726261280	18770	18770	18770	18770	0
390	20240613	131700	726261280	18770	18760	18770	18760	11
391	20240613	131600	726054820	18740	18740	18750	18740	209
392	20240613	131500	722138060	18740	18750	18770	18740	183
393	20240613	131400	718706470	18760	18760	18760	18760	1
394	20240613	131300	718687710	18750	18750	18750	18750	48
395	20240613	131200	717787710	18800	18800	18800	18800	0
396	20240613	131100	717787710	18800	18760	18800	18750	284
397	20240613	131000	712458710	18780	18800	18800	18780	55
398	20240613	130900	711425790	18800	18800	18800	18800	2
399	20240613	130800	711388190	18780	18780	18780	18780	2
400	20240613	130700	711350630	18860	18860	18860	18860	377
401	20240613	130600	704240410	18860	18780	18860	18770	580
402	20240613	130500	693334700	18780	18810	18810	18780	1312
403	20240613	130400	668671610	18800	18800	18800	18800	0
404	20240613	130300	668671610	18800	18800	18800	18800	0
405	20240613	130200	668671610	18800	18800	18800	18800	2
406	20240613	130100	668634010	18800	18800	18800	18800	55
407	20240613	130000	667600010	18800	18820	18820	18800	307
408	20240613	125900	661825520	18830	18830	18830	18830	0
409	20240613	125800	661825520	18830	18830	18830	18830	1
410	20240613	125700	661806690	18830	18830	18830	18830	3
411	20240613	125600	661750200	18830	18830	18830	18830	12
412	20240613	125500	661524240	18830	18830	18830	18830	0
413	20240613	125400	661524240	18830	18830	18830	18830	1
414	20240613	125300	661505410	18810	18810	18810	18810	0
415	20240613	125200	661505410	18810	18810	18810	18810	0
416	20240613	125100	661505410	18810	18810	18810	18810	6
417	20240613	125000	661392550	18810	18810	18810	18810	6
418	20240613	124900	661279690	18810	18810	18810	18810	23
419	20240613	124800	660847060	18810	18810	18810	18810	0
420	20240613	124700	660847060	18810	18810	18810	18810	0
421	20240613	124600	660847060	18810	18810	18810	18810	0
422	20240613	124500	660847060	18810	18810	18810	18810	0
423	20240613	124400	660847060	18810	18810	18810	18810	2
424	20240613	124300	660809440	18810	18830	18840	18810	33
425	20240613	124200	660188010	18800	18810	18810	18800	114
426	20240613	124100	658044210	18800	18810	18810	18800	52
427	20240613	124000	657066510	18810	18810	18810	18810	97
428	20240613	123900	655241940	18810	18810	18810	18810	0
429	20240613	123800	655241940	18810	18810	18810	18810	0
430	20240613	123700	655241940	18810	18810	18810	18810	1
431	20240613	123600	655223130	18810	18810	18810	18810	43
432	20240613	123500	654414300	18810	18810	18810	18810	287
433	20240613	123400	649015830	18810	18810	18810	18810	105
434	20240613	123300	647040780	18810	18810	18810	18810	2
435	20240613	123200	647003160	18810	18810	18810	18810	0
436	20240613	123100	647003160	18810	18820	18820	18810	7
437	20240613	123000	646871440	18820	18820	18820	18820	0
438	20240613	122900	646871440	18820	18840	18840	18820	520
439	20240613	122800	637074660	18840	18830	18840	18830	16
440	20240613	122700	636773280	18830	18820	18830	18820	36
441	20240613	122600	636095700	18840	18840	18840	18840	0
442	20240613	122500	636095700	18840	18840	18840	18840	0
443	20240613	122400	636095700	18840	18840	18840	18840	0
444	20240613	122300	636095700	18840	18840	18840	18840	1
445	20240613	122200	636076860	18820	18820	18820	18820	3
446	20240613	122100	636020400	18820	18820	18820	18820	28
447	20240613	122000	635493440	18820	18820	18820	18820	0
448	20240613	121900	635493440	18820	18820	18820	18820	2
449	20240613	121800	635455800	18820	18820	18820	18820	0
450	20240613	121700	635455800	18820	18830	18830	18820	10
451	20240613	121600	635267590	18830	18830	18830	18830	1
452	20240613	121500	635248760	18820	18820	18820	18820	0
453	20240613	121400	635248760	18820	18820	18820	18820	1
454	20240613	121300	635229940	18880	18880	18880	18880	1
455	20240613	121200	635211060	18880	18840	18880	18840	73
456	20240613	121100	633833370	18820	18820	18820	18820	2
457	20240613	121000	633795730	18820	18840	18840	18820	12
458	20240613	120900	633569750	18840	18840	18840	18840	20
459	20240613	120800	633192950	18840	18840	18840	18840	0
460	20240613	120700	633192950	18840	18840	18840	18840	16
461	20240613	120600	632891510	18880	18880	18880	18880	0
462	20240613	120500	632891510	18880	18880	18880	18880	10
463	20240613	120400	632702710	18880	18840	18880	18840	2
464	20240613	120300	632664990	18880	18840	18880	18840	16
465	20240613	120200	632362950	18880	18880	18880	18880	58
466	20240613	120100	631267910	18880	18880	18880	18880	5
467	20240613	120000	631173510	18840	18840	18840	18840	1
468	20240613	115900	631154670	18880	18880	18880	18880	0
469	20240613	115800	631154670	18880	18810	18880	18810	421
470	20240613	115700	623221460	18810	18820	18820	18810	255
471	20240613	115600	618424790	18810	18810	18810	18810	0
472	20240613	115500	618424790	18810	18810	18810	18810	12
473	20240613	115400	618199070	18810	18840	18840	18810	36
474	20240613	115300	617521210	18840	18840	18840	18840	29
475	20240613	115200	616974850	18840	18840	18840	18840	56
476	20240613	115100	615919810	18840	18840	18840	18840	44
477	20240613	115000	615090850	18840	18840	18840	18840	1
478	20240613	114900	615072010	18830	18830	18830	18830	0
479	20240613	114800	615072010	18830	18830	18830	18830	2
480	20240613	114700	615034350	18840	18840	18840	18840	0
481	20240613	114600	615034350	18840	18810	18840	18810	85
482	20240613	114500	613435470	18840	18840	18840	18840	0
483	20240613	114400	613435470	18840	18840	18840	18840	58
484	20240613	114300	612342750	18840	18840	18840	18840	0
485	20240613	114200	612342750	18840	18840	18840	18840	10
486	20240613	114100	612154350	18820	18830	18840	18820	49
487	20240613	114000	611231460	18830	18810	18830	18800	74
488	20240613	113900	609838850	18810	18810	18810	18810	0
489	20240613	113800	609838850	18810	18820	18820	18810	89
490	20240613	113700	608163880	18820	18820	18820	18820	0
491	20240613	113600	608163880	18820	18830	18830	18820	33
492	20240613	113500	607542620	18830	18820	18830	18820	68
493	20240613	113400	606262320	18820	18820	18820	18820	1
494	20240613	113300	606243500	18820	18820	18820	18820	53
495	20240613	113200	605246040	18820	18820	18820	18820	13
496	20240613	113100	605001380	18830	18830	18830	18830	1
497	20240613	113000	604982550	18820	18820	18820	18820	202
498	20240613	112900	601180910	18810	18810	18810	18810	0
499	20240613	112800	601180910	18810	18810	18810	18810	1
500	20240613	112700	601162100	18830	18780	18830	18780	103
501	20240613	112600	599227710	18780	18790	18790	18780	201
502	20240613	112500	595452890	18780	18780	18780	18780	153
503	20240613	112400	592579550	18780	18790	18790	18780	86
504	20240613	112300	590963620	18790	18790	18790	18790	1
505	20240613	112200	590944830	18790	18790	18790	18790	25
506	20240613	112100	590475080	18860	18870	18870	18860	13
507	20240613	112000	590229780	18780	18780	18780	18780	0
508	20240613	111900	590229780	18780	18870	18870	18780	749
509	20240613	111800	576132140	18870	18870	18890	18870	74
510	20240613	111700	574735620	18870	18870	18890	18870	116
511	20240613	111600	572544700	18870	18950	18950	18870	55
512	20240613	111500	571505090	18950	18970	18970	18950	219
513	20240613	111400	567351300	18860	18800	19000	18800	1548
514	20240613	111300	538104310	18790	18770	18790	18770	10
515	20240613	111200	537916430	18790	18760	18790	18760	5
516	20240613	111100	537822540	18760	18790	18790	18760	37
517	20240613	111000	537128330	18780	18790	18790	18780	476
518	20240613	110900	528186660	18790	18800	18800	18790	49
519	20240613	110800	527265480	18800	18810	18810	18800	69
520	20240613	110700	525967740	18810	18810	18810	18810	120
521	20240613	110600	523710540	18810	18820	18820	18810	52
522	20240613	110500	522732120	18820	18810	18820	18810	122
523	20240613	110400	520436200	18810	18800	18810	18800	350
524	20240613	110300	513855940	18800	18800	18800	18800	121
525	20240613	110200	511581140	18800	18790	18800	18790	50
526	20240613	110100	510641540	18800	18790	18810	18780	509
527	20240613	110000	501075070	18800	18810	18810	18800	4
528	20240613	105900	500999860	18780	18780	18810	18780	21
529	20240613	105800	500605450	18770	18760	18810	18760	148
530	20240613	105700	497827850	18760	18770	18810	18760	342
531	20240613	105600	491403130	18770	18780	18780	18760	235
532	20240613	105500	486991300	18780	18800	18810	18770	442
533	20240613	105400	478681430	18810	18760	18810	18760	1083
534	20240613	105300	458327290	18760	18760	18770	18750	291
535	20240613	105200	452866070	18760	18740	18760	18700	623
536	20240613	105100	441191950	18730	18670	18730	18670	1635
537	20240613	105000	410627850	18680	18690	18690	18610	142
538	20240613	104900	407976290	18690	18680	18690	18680	47
539	20240613	104800	407098140	18690	18680	18690	18680	152
540	20240613	104700	404258190	18690	18630	18690	18630	539
541	20240613	104600	394196990	18630	18600	18630	18550	524
542	20240613	104500	384470630	18600	18650	18650	18600	134
543	20240613	104400	381972610	18640	18640	18640	18640	74
544	20240613	104300	380593250	18650	18650	18690	18650	46
545	20240613	104200	379735230	18670	18670	18690	18670	524
546	20240613	104100	369952110	18670	18680	18690	18670	221
547	20240613	104000	365824510	18680	18680	18690	18680	1090
548	20240613	103900	345456560	18670	18630	18680	18630	591
549	20240613	103800	334439390	18630	18600	18630	18600	103
550	20240613	103700	332523200	18630	18630	18630	18630	1
551	20240613	103600	332504570	18610	18610	18610	18610	64
552	20240613	103500	331313530	18610	18530	18610	18530	306
553	20240613	103400	325620630	18610	18580	18620	18580	602
554	20240613	103300	314422910	18590	18590	18590	18590	1
555	20240613	103200	314404320	18510	18590	18590	18510	122
556	20240613	103100	312145940	18600	18600	18610	18600	137
557	20240613	103000	309597610	18600	18600	18600	18600	11
558	20240613	102900	309393010	18500	18500	18500	18500	141
559	20240613	102800	306784510	18480	18630	18630	18480	1098
560	20240613	102700	286419260	18640	18560	18640	18560	648
561	20240613	102600	274362180	18560	18580	18580	18560	372
562	20240613	102500	267457730	18580	18570	18620	18570	748
563	20240613	102400	253548610	18570	18570	18570	18570	1
564	20240613	102300	253530040	18560	18550	18560	18550	355
565	20240613	102200	246944240	18550	18550	18550	18550	0
566	20240613	102100	246944240	18550	18550	18550	18550	0
567	20240613	102000	246944240	18550	18550	18550	18550	1
568	20240613	101900	246925690	18550	18550	18550	18550	2
569	20240613	101800	246888590	18550	18550	18550	18550	0
570	20240613	101700	246888590	18550	18550	18550	18550	0
571	20240613	101600	246888590	18550	18590	18590	18550	21
572	20240613	101500	246498920	18560	18560	18560	18560	0
573	20240613	101400	246498920	18560	18560	18560	18560	0
574	20240613	101300	246498920	18560	18560	18560	18560	24
575	20240613	101200	246053480	18560	18560	18560	18560	18
576	20240613	101100	245719400	18560	18560	18560	18560	10
577	20240613	101000	245533800	18470	18510	18510	18470	600
578	20240613	100900	234447200	18510	18510	18510	18510	0
579	20240613	100800	234447200	18510	18510	18510	18510	0
580	20240613	100700	234447200	18510	18520	18520	18510	393
581	20240613	100600	227171660	18520	18590	18590	18520	28
582	20240613	100500	226651220	18590	18600	18600	18590	39
583	20240613	100400	225926160	18590	18550	18600	18480	731
584	20240613	100300	212359380	18550	18500	18550	18500	744
585	20240613	100200	198572750	18500	18500	18500	18500	0
586	20240613	100100	198572750	18500	18500	18500	18500	4
587	20240613	100000	198498750	18470	18470	18470	18470	110
588	20240613	095900	196467050	18470	18470	18470	18470	0
589	20240613	095800	196467050	18470	18470	18470	18470	1
590	20240613	095700	196448580	18420	18440	18440	18420	271
591	20240613	095600	191455150	18440	18460	18460	18440	270
592	20240613	095500	186474890	18470	18470	18470	18470	29
593	20240613	095400	185939260	18470	18470	18470	18470	92
594	20240613	095300	184240020	18470	18470	18470	18470	0
595	20240613	095200	184240020	18470	18470	18470	18470	0
596	20240613	095100	184240020	18470	18470	18470	18470	3
597	20240613	095000	184184610	18470	18460	18470	18460	29
598	20240613	094900	183649230	18460	18460	18460	18460	0
599	20240613	094800	183649230	18460	18460	18460	18460	84
600	20240613	094700	182098590	18470	18470	18470	18470	56
601	20240613	094600	181064270	18470	18480	18480	18470	31
602	20240613	094500	180491400	18470	18470	18470	18470	0
603	20240613	094400	180491400	18470	18470	18470	18470	99
604	20240613	094300	178662870	18470	18510	18510	18470	195
605	20240613	094200	175056740	18520	18530	18530	18520	2
606	20240613	094100	175019690	18530	18530	18540	18530	150
607	20240613	094000	172239540	18540	18540	18540	18540	26
608	20240613	093900	171757500	18520	18500	18520	18500	557
609	20240613	093800	161442240	18510	18500	18510	18490	206
610	20240613	093700	157629320	18510	18510	18510	18510	51
611	20240613	093600	156685310	18510	18510	18510	18510	78
612	20240613	093500	155241530	18510	18500	18510	18500	61
613	20240613	093400	154112480	18500	18500	18500	18500	3
614	20240613	093300	154056980	18500	18490	18500	18490	292
615	20240613	093200	148655200	18490	18480	18490	18480	67
616	20240613	093100	147416950	18480	18470	18480	18470	23
617	20240613	093000	146992050	18460	18460	18460	18460	107
618	20240613	092900	145016830	18460	18460	18460	18460	2
619	20240613	092800	144979910	18470	18460	18470	18460	2
620	20240613	092700	144942980	18460	18430	18460	18430	116
621	20240613	092600	142801940	18420	18420	18420	18420	5
622	20240613	092500	142709840	18410	18400	18410	18400	401
623	20240613	092400	135331390	18400	18400	18400	18400	0
624	20240613	092300	135331390	18400	18400	18400	18400	0
625	20240613	092200	135331390	18400	18400	18400	18400	0
626	20240613	092100	135331390	18400	18400	18400	18400	5
627	20240613	092000	135239390	18330	18330	18330	18330	25
628	20240613	091900	134781140	18320	18320	18320	18320	0
629	20240613	091800	134781140	18320	18320	18320	18320	0
630	20240613	091700	134781140	18320	18420	18420	18320	54
631	20240613	091600	133788970	18460	18460	18460	18460	0
632	20240613	091500	133788970	18460	18460	18460	18450	144
633	20240613	091400	131130780	18460	18440	18460	18440	25
634	20240613	091300	130669590	18440	18440	18440	18440	1
635	20240613	091200	130651150	18400	18400	18400	18400	200
636	20240613	091100	126971150	18400	18400	18420	18400	479
637	20240613	091000	118151260	18400	18400	18400	18400	54
638	20240613	090900	117157660	18410	18410	18410	18410	1
639	20240613	090800	117139250	18420	18400	18420	18380	125
640	20240613	090700	114837230	18400	18420	18420	18400	160
641	20240613	090600	111890100	18420	18420	18420	18420	248
642	20240613	090500	107321940	18470	18480	18480	18470	7
643	20240613	090400	107192640	18500	18520	18540	18490	1196
644	20240613	090300	85051770	18510	18500	18510	18500	415
645	20240613	090200	77373480	18500	18400	18500	18400	3333
646	20240613	090100	15796130	18430	18360	18430	18360	66
647	20240613	090000	14581910	18360	18270	18360	18270	798