KissMeData/002320/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183600	979743200	19100	19100	19100	19100	1149
3	20240613	183500	979743200	19100	19100	19100	19100	0
4	20240613	183400	979743200	19100	19100	19100	19100	0
5	20240613	183300	979743200	19100	19100	19100	19100	0
6	20240613	183200	979743200	19100	19100	19100	19100	0
7	20240613	183100	979743200	19100	19100	19100	19100	0
8	20240613	183000	979743200	19100	19100	19100	19100	0
9	20240613	182900	979743200	19100	19100	19100	19100	0
10	20240613	182800	979743200	19100	19100	19100	19100	0
11	20240613	182700	979743200	19100	19100	19100	19100	0
12	20240613	182600	979743200	19100	19100	19100	19100	0
13	20240613	182500	979743200	19100	19100	19100	19100	0
14	20240613	182400	979743200	19100	19100	19100	19100	0
15	20240613	182300	979743200	19100	19100	19100	19100	0
16	20240613	182200	979743200	19100	19100	19100	19100	0
17	20240613	182100	979743200	19100	19100	19100	19100	0
18	20240613	182000	979743200	19100	19100	19100	19100	0
19	20240613	181900	979743200	19100	19100	19100	19100	0
20	20240613	181800	979743200	19100	19100	19100	19100	0
21	20240613	181700	979743200	19100	19100	19100	19100	0
22	20240613	181600	979743200	19100	19100	19100	19100	0
23	20240613	181500	979743200	19100	19100	19100	19100	0
24	20240613	181400	979743200	19100	19100	19100	19100	0
25	20240613	181300	979743200	19100	19100	19100	19100	0
26	20240613	181200	979743200	19100	19100	19100	19100	0
27	20240613	181100	979743200	19100	19100	19100	19100	0
28	20240613	181000	979743200	19100	19100	19100	19100	0
29	20240613	180900	979743200	19100	19100	19100	19100	0
30	20240613	180800	979743200	19100	19100	19100	19100	0
31	20240613	180700	979743200	19100	19100	19100	19100	0
32	20240613	180600	979743200	19100	19100	19100	19100	1149
33	20240613	180500	979743200	19100	19100	19100	19100	0
34	20240613	180400	979743200	19100	19100	19100	19100	0
35	20240613	180300	979743200	19100	19100	19100	19100	0
36	20240613	180200	979743200	19100	19100	19100	19100	0
37	20240613	180100	979743200	19100	19100	19100	19100	0
38	20240613	180000	979743200	19100	19100	19100	19100	0
39	20240613	175900	979743200	19100	19100	19100	19100	0
40	20240613	175800	979743200	19100	19100	19100	19100	0
41	20240613	175700	979743200	19100	19100	19100	19100	0
42	20240613	175600	979743200	19100	19100	19100	19100	0
43	20240613	175500	979743200	19100	19100	19100	19100	0
44	20240613	175400	979743200	19100	19100	19100	19100	0
45	20240613	175300	979743200	19100	19100	19100	19100	0
46	20240613	175200	979743200	19100	19100	19100	19100	0
47	20240613	175100	979743200	19100	19100	19100	19100	0
48	20240613	175000	979743200	19100	19100	19100	19100	0
49	20240613	174900	979743200	19100	19100	19100	19100	0
50	20240613	174800	979743200	19100	19100	19100	19100	0
51	20240613	174700	979743200	19100	19100	19100	19100	0
52	20240613	174600	979743200	19100	19100	19100	19100	0
53	20240613	174500	979743200	19100	19100	19100	19100	0
54	20240613	174400	979743200	19100	19100	19100	19100	0
55	20240613	174300	979743200	19100	19100	19100	19100	0
56	20240613	174200	979743200	19100	19100	19100	19100	0
57	20240613	174100	979743200	19100	19100	19100	19100	0
58	20240613	174000	979743200	19100	19100	19100	19100	0
59	20240613	173900	979743200	19100	19100	19100	19100	0
60	20240613	173800	979743200	19100	19100	19100	19100	0
61	20240613	173700	979743200	19100	19100	19100	19100	0
62	20240613	173600	979743200	19100	19100	19100	19100	1149
63	20240613	173500	979743200	19100	19100	19100	19100	0
64	20240613	173400	979743200	19100	19100	19100	19100	0
65	20240613	173300	979743200	19100	19100	19100	19100	0
66	20240613	173200	979743200	19100	19100	19100	19100	0
67	20240613	173100	979743200	19100	19100	19100	19100	0
68	20240613	173000	979743200	19100	19100	19100	19100	0
69	20240613	172900	979743200	19100	19100	19100	19100	0
70	20240613	172800	979743200	19100	19100	19100	19100	0
71	20240613	172700	979743200	19100	19100	19100	19100	0
72	20240613	172600	979743200	19100	19100	19100	19100	0
73	20240613	172500	979743200	19100	19100	19100	19100	0
74	20240613	172400	979743200	19100	19100	19100	19100	0
75	20240613	172300	979743200	19100	19100	19100	19100	0
76	20240613	172200	979743200	19100	19100	19100	19100	0
77	20240613	172100	979743200	19100	19100	19100	19100	0
78	20240613	172000	979743200	19100	19100	19100	19100	0
79	20240613	171900	979743200	19100	19100	19100	19100	0
80	20240613	171800	979743200	19100	19100	19100	19100	0
81	20240613	171700	979743200	19100	19100	19100	19100	0
82	20240613	171600	979743200	19100	19100	19100	19100	0
83	20240613	171500	979743200	19100	19100	19100	19100	0
84	20240613	171400	979743200	19100	19100	19100	19100	0
85	20240613	171300	979743200	19100	19100	19100	19100	0
86	20240613	171200	979743200	19100	19100	19100	19100	0
87	20240613	171100	979743200	19100	19100	19100	19100	0
88	20240613	171000	979743200	19100	19100	19100	19100	0
89	20240613	170900	979743200	19100	19100	19100	19100	0
90	20240613	170800	979743200	19100	19100	19100	19100	0
91	20240613	170700	979743200	19100	19100	19100	19100	0
92	20240613	170600	979743200	19100	19100	19100	19100	1149
93	20240613	170500	979743200	19100	19100	19100	19100	0
94	20240613	170400	979743200	19100	19100	19100	19100	0
95	20240613	170300	979743200	19100	19100	19100	19100	0
96	20240613	170200	979743200	19100	19100	19100	19100	0
97	20240613	170100	979743200	19100	19100	19100	19100	0
98	20240613	170000	979743200	19100	19100	19100	19100	0
99	20240613	165900	979743200	19100	19100	19100	19100	0
100	20240613	165800	979743200	19100	19100	19100	19100	0
101	20240613	165700	979743200	19100	19100	19100	19100	0
102	20240613	165600	979743200	19100	19100	19100	19100	0
103	20240613	165500	979743200	19100	19100	19100	19100	0
104	20240613	165400	979743200	19100	19100	19100	19100	0
105	20240613	165300	979743200	19100	19100	19100	19100	0
106	20240613	165200	979743200	19100	19100	19100	19100	0
107	20240613	165100	979743200	19100	19100	19100	19100	0
108	20240613	165000	979743200	19100	19100	19100	19100	0
109	20240613	164900	979743200	19100	19100	19100	19100	0
110	20240613	164800	979743200	19100	19100	19100	19100	0
111	20240613	164700	979743200	19100	19100	19100	19100	0
112	20240613	164600	979743200	19100	19100	19100	19100	0
113	20240613	164500	979743200	19100	19100	19100	19100	0
114	20240613	164400	979743200	19100	19100	19100	19100	0
115	20240613	164300	979743200	19100	19100	19100	19100	0
116	20240613	164200	979743200	19100	19100	19100	19100	0
117	20240613	164100	979743200	19100	19100	19100	19100	0
118	20240613	164000	979743200	19100	19100	19100	19100	0
119	20240613	163900	979743200	19100	19100	19100	19100	0
120	20240613	163800	979743200	19100	19100	19100	19100	0
121	20240613	163700	979743200	19100	19100	19100	19100	0
122	20240613	163600	979743200	19100	19100	19100	19100	1149
123	20240613	163500	979743200	19100	19100	19100	19100	0
124	20240613	163400	979743200	19100	19100	19100	19100	0
125	20240613	163300	979743200	19100	19100	19100	19100	0
126	20240613	163200	979743200	19100	19100	19100	19100	0
127	20240613	163100	979743200	19100	19100	19100	19100	0
128	20240613	163000	979743200	19100	19100	19100	19100	0
129	20240613	162900	979743200	19100	19100	19100	19100	0
130	20240613	162800	979743200	19100	19100	19100	19100	0
131	20240613	162700	979743200	19100	19100	19100	19100	0
132	20240613	162600	979743200	19100	19100	19100	19100	0
133	20240613	162500	979743200	19100	19100	19100	19100	0
134	20240613	162400	979743200	19100	19100	19100	19100	0
135	20240613	162300	979743200	19100	19100	19100	19100	0
136	20240613	162200	979743200	19100	19100	19100	19100	0
137	20240613	162100	979743200	19100	19100	19100	19100	0
138	20240613	162000	979743200	19100	19100	19100	19100	0
139	20240613	161900	979743200	19100	19100	19100	19100	0
140	20240613	161800	979743200	19100	19100	19100	19100	0
141	20240613	161700	979743200	19100	19100	19100	19100	0
142	20240613	161600	979743200	19100	19100	19100	19100	0
143	20240613	161500	979743200	19100	19100	19100	19100	0
144	20240613	161400	979743200	19100	19100	19100	19100	0
145	20240613	161300	979743200	19100	19100	19100	19100	0
146	20240613	161200	979743200	19100	19100	19100	19100	0
147	20240613	161100	979743200	19100	19100	19100	19100	0
148	20240613	161000	979743200	19100	19100	19100	19100	0
149	20240613	160900	979743200	19100	19100	19100	19100	0
150	20240613	160800	979743200	19100	19100	19100	19100	0
151	20240613	160700	979743200	19100	19100	19100	19100	0
152	20240613	160600	979743200	19100	19100	19100	19100	1149
153	20240613	160500	979743200	19100	19100	19100	19100	0
154	20240613	160400	979743200	19100	19100	19100	19100	0
155	20240613	160300	979743200	19100	19100	19100	19100	0
156	20240613	160200	979743200	19100	19100	19100	19100	0
157	20240613	160100	979743200	19100	19100	19100	19100	0
158	20240613	160000	979743200	19100	19100	19100	19100	0
159	20240613	155900	979743200	19100	19100	19100	19100	0
160	20240613	155800	979743200	19100	19100	19100	19100	0
161	20240613	155700	979743200	19100	19100	19100	19100	0
162	20240613	155600	979743200	19100	19100	19100	19100	0
163	20240613	155500	979743200	19100	19100	19100	19100	0
164	20240613	155400	979743200	19100	19100	19100	19100	0
165	20240613	155300	979743200	19100	19100	19100	19100	0
166	20240613	155200	979743200	19100	19100	19100	19100	0
167	20240613	155100	979743200	19100	19100	19100	19100	0
168	20240613	155000	979743200	19100	19100	19100	19100	0
169	20240613	154900	979743200	19100	19100	19100	19100	0
170	20240613	154800	979743200	19100	19100	19100	19100	0
171	20240613	154700	979743200	19100	19100	19100	19100	0
172	20240613	154600	979743200	19100	19100	19100	19100	0
173	20240613	154500	979743200	19100	19100	19100	19100	0
174	20240613	154400	979743200	19100	19100	19100	19100	0
175	20240613	154300	979743200	19100	19100	19100	19100	0
176	20240613	154200	979743200	19100	19100	19100	19100	0
177	20240613	154100	979743200	19100	19100	19100	19100	0
178	20240613	154000	979743200	19100	19100	19100	19100	0
179	20240613	153900	979743200	19100	19100	19100	19100	0
180	20240613	153800	979743200	19100	19100	19100	19100	0
181	20240613	153700	979743200	19100	19100	19100	19100	0
182	20240613	153600	979743200	19100	19100	19100	19100	1149
183	20240613	153500	979743200	19100	19100	19100	19100	0
184	20240613	153400	979743200	19100	19100	19100	19100	0
185	20240613	153300	979743200	19100	19100	19100	19100	0
186	20240613	153200	979743200	19100	19100	19100	19100	0
187	20240613	153100	979743200	19100	19100	19100	19100	0
188	20240613	153000	979743200	19100	19100	19100	19100	1149
189	20240613	152900	957797300	19090	19090	19090	19090	0
190	20240613	152800	957797300	19090	19090	19090	19090	0
191	20240613	152700	957797300	19090	19090	19090	19090	0
192	20240613	152600	957797300	19090	19090	19090	19090	0
193	20240613	152500	957797300	19090	19090	19090	19090	0
194	20240613	152400	957797300	19090	19090	19090	19090	0
195	20240613	152300	957797300	19090	19090	19090	19090	0
196	20240613	152200	957797300	19090	19090	19090	19090	0
197	20240613	152100	957797300	19090	19090	19090	19090	0
198	20240613	152000	957797300	19090	19090	19090	19090	0
199	20240613	151900	957797300	19090	19100	19100	19080	44
200	20240613	151800	956957060	19080	19100	19100	19080	30
201	20240613	151700	956384350	19090	19090	19090	19090	12
202	20240613	151600	956155270	19090	19090	19090	19090	66
203	20240613	151500	954895330	19090	19090	19090	19090	26
204	20240613	151400	954398990	19100	19100	19100	19100	0
205	20240613	151300	954398990	19100	19090	19100	19090	16
206	20240613	151200	954093490	19090	19090	19090	19060	29
207	20240613	151100	953540510	19100	19110	19110	19100	56
208	20240613	151000	952470880	19110	19130	19130	19110	252
209	20240613	150900	947650580	19130	19120	19130	19120	286
210	20240613	150800	942179960	19120	19090	19120	19090	554
211	20240613	150700	931588700	19090	19100	19100	19090	188
212	20240613	150600	927998580	19100	19110	19110	19100	237
213	20240613	150500	923471870	19100	19130	19130	19100	65
214	20240613	150400	922230100	19100	19100	19100	19100	0
215	20240613	150300	922230100	19100	19120	19120	19100	49
216	20240613	150200	921293320	19120	19110	19120	19110	4
217	20240613	150100	921216870	19100	19100	19100	19100	163
218	20240613	150000	918103570	19100	19040	19100	19030	612
219	20240613	145900	906430780	19050	19050	19050	19050	27
220	20240613	145800	905916430	19040	19040	19040	19040	74
221	20240613	145700	904507470	19040	19040	19040	19040	141
222	20240613	145600	901822830	19040	19040	19040	19040	30
223	20240613	145500	901251630	19040	19040	19040	19040	68
224	20240613	145400	899956910	19040	19040	19050	19040	160
225	20240613	145300	896909680	19040	19040	19040	19040	97
226	20240613	145200	895062800	19040	19050	19050	19040	494
227	20240613	145100	885654780	19050	19050	19050	19050	103
228	20240613	145000	883692630	19050	19050	19050	19050	67
229	20240613	144900	882416280	19050	19050	19060	19050	50
230	20240613	144800	881463770	19050	19050	19050	19050	66
231	20240613	144700	880206470	19050	19060	19060	19050	35
232	20240613	144600	879539550	19050	19060	19060	19050	118
233	20240613	144500	877290530	19060	19060	19060	19050	65
234	20240613	144400	876051690	19050	19060	19060	19050	82
235	20240613	144300	874489010	19050	19050	19050	19050	88
236	20240613	144200	872812610	19050	19050	19060	19050	96
237	20240613	144100	870983800	19050	19050	19050	19050	14
238	20240613	144000	870717100	19050	19060	19060	19050	31
239	20240613	143900	870126470	19050	19060	19060	19050	151
240	20240613	143800	867249900	19050	19050	19050	19050	25
241	20240613	143700	866773650	19050	19050	19050	19050	23
242	20240613	143600	866335500	19060	19060	19060	19060	85
243	20240613	143500	864715400	19040	19050	19060	19040	163
244	20240613	143400	861609870	19050	19040	19050	19040	51
245	20240613	143300	860638610	19050	19050	19050	19040	229
246	20240613	143200	856277090	19050	19050	19050	19050	81
247	20240613	143100	854734040	19050	19050	19050	19050	45
248	20240613	143000	853876790	19060	19050	19060	19040	131
249	20240613	142900	851380830	19050	19050	19050	19050	88
250	20240613	142800	849704430	19050	19040	19050	19040	113
251	20240613	142700	847552340	19040	19040	19040	19040	52
252	20240613	142600	846562260	19050	19050	19050	19050	344
253	20240613	142500	840009060	19050	19050	19050	19050	25
254	20240613	142400	839532810	19050	19070	19070	19050	3833
255	20240613	142300	766471630	19070	19080	19080	19070	23
256	20240613	142200	766032970	19070	19070	19070	19070	99
257	20240613	142100	764145040	19070	19080	19080	19070	54
258	20240613	142000	763114960	19080	19080	19080	19070	39
259	20240613	141900	762371070	19070	19080	19080	19070	60
260	20240613	141800	761226820	19070	19080	19080	19070	422
261	20240613	141700	753175480	19080	19080	19080	19080	71
262	20240613	141600	751820800	19080	19080	19090	19080	50
263	20240613	141500	750866750	19080	19090	19090	19080	32
264	20240613	141400	750256090	19080	19080	19080	19070	170
265	20240613	141300	747012600	19070	19070	19070	19070	98
266	20240613	141200	745143740	19070	19070	19070	19070	0
267	20240613	141100	745143740	19070	19080	19080	19070	112
268	20240613	141000	743007800	19070	19080	19080	19070	85
269	20240613	140900	741386360	19080	19080	19080	19080	0
270	20240613	140800	741386360	19080	19080	19080	19080	96
271	20240613	140700	739554680	19080	19080	19080	19080	79
272	20240613	140600	738047360	19080	19090	19090	19080	85
273	20240613	140500	736425070	19090	19090	19090	19090	24
274	20240613	140400	735966910	19090	19110	19110	19090	135
275	20240613	140300	733388920	19120	19120	19120	19120	19
276	20240613	140200	733025640	19150	19080	19150	19070	1625
277	20240613	140100	701940300	19080	19080	19080	19070	82
278	20240613	140000	700376420	19070	19070	19070	19070	90
279	20240613	135900	698660120	19070	19060	19070	19060	139
280	20240613	135800	696010500	19070	19070	19070	19070	26
281	20240613	135700	695514680	19060	19060	19070	19060	62
282	20240613	135600	694332830	19070	19060	19070	19060	104
283	20240613	135500	692350580	19060	19060	19060	19060	55
284	20240613	135400	691302280	19060	19070	19070	19060	82
285	20240613	135300	689739150	19070	19070	19080	19070	112
286	20240613	135200	687603240	19060	19060	19070	19060	337
287	20240613	135100	681179460	19070	19070	19070	19060	99
288	20240613	135000	679292060	19060	19060	19060	19060	0
289	20240613	134900	679292060	19060	19080	19080	19060	766
290	20240613	134800	664683820	19080	19080	19080	19070	127
291	20240613	134700	662260800	19070	19090	19090	19070	216
292	20240613	134600	658137980	19090	19090	19090	19090	31
293	20240613	134500	657546190	19090	19090	19090	19090	57
294	20240613	134400	656458060	19090	19090	19140	19080	2245
295	20240613	134300	613507680	19080	19080	19080	19080	24
296	20240613	134200	613049760	19080	19090	19090	19080	118
297	20240613	134100	610798070	19090	19090	19090	19090	18
298	20240613	134000	610454450	19090	19090	19090	19090	92
299	20240613	133900	608698170	19080	19080	19080	19070	151
300	20240613	133800	605817590	19090	19080	19090	19080	172
301	20240613	133700	602535330	19080	19080	19080	19080	47
302	20240613	133600	601638570	19080	19080	19080	19080	0
303	20240613	133500	601638570	19080	19080	19080	19080	46
304	20240613	133400	600760890	19080	19080	19080	19080	11
305	20240613	133300	600551010	19080	19080	19080	19080	21
306	20240613	133200	600150330	19070	19070	19080	19070	222
307	20240613	133100	595916280	19080	19070	19080	19070	21
308	20240613	133000	595515800	19070	19070	19070	19070	30
309	20240613	132900	594943700	19070	19080	19080	19070	69
310	20240613	132800	593627200	19080	19080	19080	19080	31
311	20240613	132700	593035720	19080	19080	19080	19080	0
312	20240613	132600	593035720	19080	19080	19080	19080	29
313	20240613	132500	592482400	19070	19070	19070	19070	13
314	20240613	132400	592234490	19070	19060	19070	19060	290
315	20240613	132300	586704490	19070	19070	19090	19060	784
316	20240613	132200	571753930	19070	19070	19070	19070	105
317	20240613	132100	569751580	19070	19080	19100	19070	675
318	20240613	132000	556876540	19080	19070	19080	19070	77
319	20240613	131900	555407640	19070	19090	19110	19070	2427
320	20240613	131800	509092710	19090	19110	19110	19090	1815
321	20240613	131700	474419200	19110	19110	19110	19110	0
322	20240613	131600	474419200	19110	19120	19130	19110	895
323	20240613	131500	457307700	19120	19110	19120	19110	101
324	20240613	131400	455377580	19110	19140	19140	19110	221
325	20240613	131300	451151480	19120	19130	19130	19120	943
326	20240613	131200	433112420	19140	19140	19140	19140	3
327	20240613	131100	433055000	19130	19130	19130	19130	17
328	20240613	131000	432729790	19130	19140	19140	19130	199
329	20240613	130900	428921200	19140	19140	19140	19140	29
330	20240613	130800	428366140	19140	19140	19140	19140	23
331	20240613	130700	427925920	19130	19130	19130	19130	13
332	20240613	130600	427677230	19130	19140	19140	19130	438
333	20240613	130500	419298120	19140	19140	19140	19140	53
334	20240613	130400	418283700	19140	19140	19140	19130	45
335	20240613	130300	417422610	19140	19140	19140	19140	11
336	20240613	130200	417212070	19140	19140	19150	19140	249
337	20240613	130100	412446200	19140	19140	19140	19140	13
338	20240613	130000	412197380	19150	19150	19150	19150	4
339	20240613	125900	412120780	19150	19150	19150	19140	251
340	20240613	125800	407314820	19150	19150	19150	19150	0
341	20240613	125700	407314820	19150	19160	19160	19150	49
342	20240613	125600	406376200	19150	19150	19150	19150	25
343	20240613	125500	405897450	19150	19160	19160	19150	116
344	20240613	125400	403675240	19150	19160	19160	19150	326
345	20240613	125300	397429820	19160	19160	19160	19160	6
346	20240613	125200	397314860	19160	19160	19160	19160	39
347	20240613	125100	396567620	19160	19160	19160	19160	23
348	20240613	125000	396126940	19170	19160	19170	19160	13
349	20240613	124900	395877850	19160	19160	19170	19160	335
350	20240613	124800	389456650	19160	19150	19170	19150	61
351	20240613	124700	388287920	19150	19140	19150	19140	43
352	20240613	124600	387464640	19150	19150	19150	19150	1
353	20240613	124500	387445490	19140	19150	19150	19140	27
354	20240613	124400	386928670	19140	19140	19140	19140	80
355	20240613	124300	385397470	19140	19140	19150	19140	36
356	20240613	124200	384708420	19140	19140	19140	19140	24
357	20240613	124100	384249060	19140	19140	19140	19140	0
358	20240613	124000	384249060	19140	19140	19140	19140	97
359	20240613	123900	382392480	19140	19140	19140	19140	10
360	20240613	123800	382201080	19140	19140	19140	19140	50
361	20240613	123700	381244080	19130	19140	19140	19130	118
362	20240613	123600	378985680	19130	19140	19140	19130	51
363	20240613	123500	378009670	19140	19130	19140	19130	281
364	20240613	123400	372633440	19140	19160	19160	19130	2096
365	20240613	123300	332493290	19160	19160	19160	19160	12
366	20240613	123200	332263370	19170	19170	19170	19170	80
367	20240613	123100	330729770	19170	19170	19170	19170	25
368	20240613	123000	330250520	19170	19170	19170	19160	240
369	20240613	122900	325650050	19170	19170	19170	19170	23
370	20240613	122800	325209140	19170	19170	19170	19170	29
371	20240613	122700	324653210	19170	19180	19180	19170	9
372	20240613	122600	324480630	19170	19170	19170	19170	37
373	20240613	122500	323771340	19170	19170	19170	19170	174
374	20240613	122400	320435760	19170	19170	19170	19170	73
375	20240613	122300	319036350	19170	19170	19170	19170	30
376	20240613	122200	318461250	19170	19170	19170	19170	50
377	20240613	122100	317502750	19170	19180	19180	19170	59
378	20240613	122000	316371670	19170	19170	19170	19170	58
379	20240613	121900	315259810	19170	19180	19180	19170	1080
380	20240613	121800	294556190	19170	19170	19170	19170	44
381	20240613	121700	293712710	19170	19170	19170	19170	0
382	20240613	121600	293712710	19170	19170	19170	19170	21
383	20240613	121500	293310140	19170	19180	19180	19170	35
384	20240613	121400	292639080	19180	19170	19180	19170	25
385	20240613	121300	292159820	19170	19180	19180	19170	235
386	20240613	121200	287652790	19180	19190	19190	19180	31
387	20240613	121100	287058100	19190	19180	19190	19180	49
388	20240613	121000	286118010	19180	19180	19180	19180	24
389	20240613	120900	285657690	19180	19180	19180	19180	21
390	20240613	120800	285254910	19180	19180	19180	19180	0
391	20240613	120700	285254910	19180	19190	19190	19180	56
392	20240613	120600	284180730	19180	19180	19180	19180	0
393	20240613	120500	284180730	19180	19180	19180	19180	19
394	20240613	120400	283816310	19180	19180	19180	19180	128
395	20240613	120300	281361270	19180	19180	19180	19180	0
396	20240613	120200	281361270	19180	19180	19180	19180	14
397	20240613	120100	281092750	19180	19180	19180	19180	0
398	20240613	120000	281092750	19180	19190	19190	19180	38
399	20240613	115900	280363850	19190	19180	19190	19180	31
400	20240613	115800	279769070	19170	19170	19200	19170	1106
401	20240613	115700	258535550	19180	19190	19190	19180	1171
402	20240613	115600	236073620	19200	19210	19210	19200	206
403	20240613	115500	232118280	19210	19210	19210	19210	16
404	20240613	115400	231810920	19210	19190	19210	19190	427
405	20240613	115300	223614940	19190	19190	19190	19190	29
406	20240613	115200	223058430	19190	19200	19200	19190	420
407	20240613	115100	214994860	19210	19210	19210	19210	2
408	20240613	115000	214956440	19210	19210	19210	19210	50
409	20240613	114900	213995940	19210	19210	19210	19210	0
410	20240613	114800	213995940	19210	19210	19210	19210	42
411	20240613	114700	213189120	19210	19200	19210	19200	50
412	20240613	114600	212228870	19200	19200	19200	19200	0
413	20240613	114500	212228870	19200	19210	19210	19200	66
414	20240613	114400	210961470	19200	19210	19210	19200	25
415	20240613	114300	210481440	19200	19210	19210	19200	209
416	20240613	114200	206468120	19210	19210	19210	19210	30
417	20240613	114100	205891820	19210	19210	19210	19210	1
418	20240613	114000	205872610	19210	19210	19210	19210	51
419	20240613	113900	204892900	19210	19210	19210	19210	292
420	20240613	113800	199283580	19210	19210	19210	19210	14
421	20240613	113700	199014640	19210	19210	19210	19210	74
422	20240613	113600	197593100	19210	19210	19210	19210	205
423	20240613	113500	193655050	19210	19210	19210	19210	0
424	20240613	113400	193655050	19210	19220	19220	19210	41
425	20240613	113300	192867370	19210	19210	19210	19210	26
426	20240613	113200	192367910	19220	19220	19220	19220	10
427	20240613	113100	192175710	19210	19230	19230	19210	18
428	20240613	113000	191829900	19210	19230	19230	19210	42
429	20240613	112900	191022260	19210	19220	19220	19210	123
430	20240613	112800	188658640	19210	19210	19210	19210	118
431	20240613	112700	186391860	19210	19220	19220	19210	481
432	20240613	112600	177147380	19230	19220	19230	19220	75
433	20240613	112500	175705680	19220	19220	19220	19220	10
434	20240613	112400	175513480	19220	19220	19220	19220	21
435	20240613	112300	175109860	19220	19220	19220	19220	24
436	20240613	112200	174648580	19220	19220	19220	19220	28
437	20240613	112100	174110420	19230	19230	19230	19220	59
438	20240613	112000	172976240	19220	19220	19220	19220	0
439	20240613	111900	172976240	19220	19220	19220	19220	24
440	20240613	111800	172514960	19230	19230	19230	19230	10
441	20240613	111700	172322660	19220	19240	19240	19220	1102
442	20240613	111600	151124980	19240	19240	19240	19240	0
443	20240613	111500	151124980	19240	19240	19240	19240	48
444	20240613	111400	150201460	19240	19240	19240	19240	40
445	20240613	111300	149431860	19240	19240	19240	19240	23
446	20240613	111200	148989340	19240	19240	19240	19240	22
447	20240613	111100	148566060	19240	19240	19240	19240	0
448	20240613	111000	148566060	19240	19250	19250	19240	48
449	20240613	110900	147642510	19240	19240	19240	19240	27
450	20240613	110800	147123030	19240	19240	19240	19240	1
451	20240613	110700	147103790	19240	19250	19250	19240	45
452	20240613	110600	146237970	19240	19240	19240	19240	0
453	20240613	110500	146237970	19240	19240	19240	19240	46
454	20240613	110400	145352930	19240	19240	19240	19240	24
455	20240613	110300	144891170	19240	19240	19240	19240	18
456	20240613	110200	144544850	19240	19240	19240	19240	135
457	20240613	110100	141947450	19240	19250	19250	19240	372
458	20240613	110000	134786900	19240	19240	19240	19240	12
459	20240613	105900	134556020	19250	19250	19250	19250	44
460	20240613	105800	133709020	19250	19250	19250	19250	589
461	20240613	105700	122370770	19250	19250	19250	19250	24
462	20240613	105600	121908770	19250	19250	19250	19250	20
463	20240613	105500	121523770	19250	19250	19250	19250	31
464	20240613	105400	120927020	19260	19260	19260	19250	125
465	20240613	105300	118519670	19250	19260	19300	19250	1061
466	20240613	105200	98078140	19260	19260	19260	19260	8
467	20240613	105100	97924060	19250	19250	19250	19250	51
468	20240613	105000	96942310	19250	19250	19260	19250	86
469	20240613	104900	95286470	19250	19260	19260	19250	197
470	20240613	104800	91492410	19270	19280	19280	19270	102
471	20240613	104700	89526370	19260	19260	19260	19260	65
472	20240613	104600	88274470	19260	19270	19270	19260	275
473	20240613	104500	82977720	19260	19270	19270	19260	346
474	20240613	104400	76310640	19270	19270	19270	19270	28
475	20240613	104300	75771080	19270	19270	19270	19270	18
476	20240613	104200	75424220	19270	19280	19280	19270	118
477	20240613	104100	73149410	19280	19290	19290	19280	110
478	20240613	104000	71027700	19290	19290	19290	19290	23
479	20240613	103900	70584030	19290	19300	19300	19290	15
480	20240613	103800	70294670	19290	19290	19290	19290	31
481	20240613	103700	69696680	19300	19290	19300	19290	42
482	20240613	103600	68886450	19290	19290	19290	19290	11
483	20240613	103500	68674260	19300	19300	19300	19300	65
484	20240613	103400	67419760	19300	19300	19300	19300	55
485	20240613	103300	66358260	19300	19300	19300	19300	1
486	20240613	103200	66338960	19300	19300	19300	19300	0
487	20240613	103100	66338960	19300	19300	19300	19300	26
488	20240613	103000	65837160	19300	19300	19300	19300	0
489	20240613	102900	65837160	19300	19300	19320	19300	117
490	20240613	102800	63578690	19310	19310	19310	19310	25
491	20240613	102700	63095940	19310	19310	19310	19310	2
492	20240613	102600	63057320	19310	19310	19310	19310	0
493	20240613	102500	63057320	19310	19310	19310	19310	40
494	20240613	102400	62284920	19300	19300	19310	19300	85
495	20240613	102300	60643670	19300	19300	19300	19300	0
496	20240613	102200	60643670	19300	19300	19300	19300	8
497	20240613	102100	60489270	19300	19300	19300	19300	0
498	20240613	102000	60489270	19300	19300	19300	19300	0
499	20240613	101900	60489270	19300	19300	19300	19300	0
500	20240613	101800	60489270	19300	19300	19300	19300	111
501	20240613	101700	58346970	19300	19300	19300	19300	1
502	20240613	101600	58327670	19310	19310	19310	19310	2
503	20240613	101500	58289050	19300	19310	19310	19300	7
504	20240613	101400	58153920	19310	19310	19310	19310	33
505	20240613	101300	57516690	19300	19310	19310	19300	33
506	20240613	101200	56879500	19300	19300	19300	19300	0
507	20240613	101100	56879500	19300	19300	19300	19300	0
508	20240613	101000	56879500	19300	19300	19300	19300	0
509	20240613	100900	56879500	19300	19300	19300	19300	99
510	20240613	100800	54968800	19310	19310	19310	19310	0
511	20240613	100700	54968800	19310	19310	19310	19310	0
512	20240613	100600	54968800	19310	19310	19310	19310	0
513	20240613	100500	54968800	19310	19300	19310	19290	129
514	20240613	100400	52479180	19310	19310	19310	19310	17
515	20240613	100300	52150910	19310	19310	19310	19310	1
516	20240613	100200	52131600	19300	19310	19310	19300	316
517	20240613	100100	46029960	19310	19310	19310	19310	1
518	20240613	100000	46010650	19310	19330	19330	19310	211
519	20240613	095900	41932380	19360	19360	19360	19360	0
520	20240613	095800	41932380	19360	19360	19360	19360	0
521	20240613	095700	41932380	19360	19360	19360	19360	0
522	20240613	095600	41932380	19360	19360	19360	19360	1
523	20240613	095500	41913020	19330	19330	19330	19330	0
524	20240613	095400	41913020	19330	19370	19370	19330	30
525	20240613	095300	41332080	19370	19370	19370	19370	0
526	20240613	095200	41332080	19370	19370	19370	19370	0
527	20240613	095100	41332080	19370	19340	19370	19300	166
528	20240613	095000	38121170	19300	19330	19340	19300	760
529	20240613	094900	23428040	19330	19330	19330	19330	0
530	20240613	094800	23428040	19330	19330	19330	19330	0
531	20240613	094700	23428040	19330	19310	19330	19310	10
532	20240613	094600	23234840	19300	19300	19300	19300	1
533	20240613	094500	23215540	19300	19300	19300	19300	1
534	20240613	094400	23196240	19310	19310	19310	19310	1
535	20240613	094300	23176930	19300	19310	19310	19300	13
536	20240613	094200	22925930	19310	19310	19310	19310	2
537	20240613	094100	22887310	19310	19310	19310	19310	72
538	20240613	094000	21496990	19310	19310	19310	19310	1
539	20240613	093900	21477680	19280	19300	19300	19280	83
540	20240613	093800	19875860	19300	19300	19310	19300	56
541	20240613	093700	18794670	19300	19300	19300	19300	59
542	20240613	093600	17655970	19290	19290	19290	19290	0
543	20240613	093500	17655970	19290	19270	19290	19270	46
544	20240613	093400	16769470	19270	19270	19280	19270	3
545	20240613	093300	16711650	19260	19270	19270	19260	110
546	20240613	093200	14592050	19260	19260	19260	19260	3
547	20240613	093100	14534270	19260	19260	19260	19260	0
548	20240613	093000	14534270	19260	19260	19260	19260	0
549	20240613	092900	14534270	19260	19250	19260	19250	3
550	20240613	092800	14476500	19240	19240	19240	19240	0
551	20240613	092700	14476500	19240	19240	19240	19240	22
552	20240613	092600	14053220	19240	19300	19300	19240	118
553	20240613	092500	11780520	19270	19240	19270	19240	25
554	20240613	092400	11299130	19240	19250	19250	19240	55
555	20240613	092300	10240480	19240	19240	19240	19240	0
556	20240613	092200	10240480	19240	19240	19240	19240	0
557	20240613	092100	10240480	19240	19240	19240	19240	0
558	20240613	092000	10240480	19240	19250	19250	19240	140
559	20240613	091900	7546070	19270	19270	19270	19270	6
560	20240613	091800	7430450	19270	19270	19270	19270	2
561	20240613	091700	7391910	19250	19250	19250	19250	4
562	20240613	091600	7314910	19250	19250	19250	19250	0
563	20240613	091500	7314910	19250	19250	19250	19250	56
564	20240613	091400	6236910	19240	19240	19240	19240	0
565	20240613	091300	6236910	19240	19240	19240	19240	0
566	20240613	091200	6236910	19240	19250	19250	19240	111
567	20240613	091100	4101260	19240	19240	19240	19240	0
568	20240613	091000	4101260	19240	19250	19250	19240	59
569	20240613	090900	2965600	19290	19290	19290	19290	0
570	20240613	090800	2965600	19290	19290	19290	19290	2
571	20240613	090700	2927020	19240	19240	19240	19240	0
572	20240613	090600	2927020	19240	19240	19240	19240	0
573	20240613	090500	2927020	19240	19240	19240	19240	6
574	20240613	090400	2811580	19310	19220	19310	19220	5
575	20240613	090300	2715390	19310	19270	19310	19220	116
576	20240613	090200	484270	19270	19270	19270	19270	2
577	20240613	090100	445730	19270	19270	19270	19270	2
578	20240613	090000	407190	19390	19390	19390	19390	21