KissMeData/011560/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	185600	719268340	12680	12680	12680	12680	979
3	20240618	185500	719268340	12680	12680	12680	12680	0
4	20240618	185400	719268340	12680	12680	12680	12680	0
5	20240618	185300	719268340	12680	12680	12680	12680	0
6	20240618	185200	719268340	12680	12680	12680	12680	0
7	20240618	185100	719268340	12680	12680	12680	12680	0
8	20240618	185000	719268340	12680	12680	12680	12680	0
9	20240618	184900	719268340	12680	12680	12680	12680	0
10	20240618	184800	719268340	12680	12680	12680	12680	0
11	20240618	184700	719268340	12680	12680	12680	12680	0
12	20240618	184600	719268340	12680	12680	12680	12680	0
13	20240618	184500	719268340	12680	12680	12680	12680	0
14	20240618	184400	719268340	12680	12680	12680	12680	0
15	20240618	184300	719268340	12680	12680	12680	12680	0
16	20240618	184200	719268340	12680	12680	12680	12680	0
17	20240618	184100	719268340	12680	12680	12680	12680	0
18	20240618	184000	719268340	12680	12680	12680	12680	0
19	20240618	183900	719268340	12680	12680	12680	12680	0
20	20240618	183800	719268340	12680	12680	12680	12680	0
21	20240618	183700	719268340	12680	12680	12680	12680	0
22	20240618	183600	719268340	12680	12680	12680	12680	0
23	20240618	183500	719268340	12680	12680	12680	12680	0
24	20240618	183400	719268340	12680	12680	12680	12680	0
25	20240618	183300	719268340	12680	12680	12680	12680	0
26	20240618	183200	719268340	12680	12680	12680	12680	0
27	20240618	183100	719268340	12680	12680	12680	12680	0
28	20240618	183000	719268340	12680	12680	12680	12680	0
29	20240618	182900	719268340	12680	12680	12680	12680	0
30	20240618	182800	719268340	12680	12680	12680	12680	0
31	20240618	182700	719268340	12680	12680	12680	12680	0
32	20240618	182600	719268340	12680	12680	12680	12680	979
33	20240618	182500	719268340	12680	12680	12680	12680	0
34	20240618	182400	719268340	12680	12680	12680	12680	0
35	20240618	182300	719268340	12680	12680	12680	12680	0
36	20240618	182200	719268340	12680	12680	12680	12680	0
37	20240618	182100	719268340	12680	12680	12680	12680	0
38	20240618	182000	719268340	12680	12680	12680	12680	0
39	20240618	181900	719268340	12680	12680	12680	12680	0
40	20240618	181800	719268340	12680	12680	12680	12680	0
41	20240618	181700	719268340	12680	12680	12680	12680	0
42	20240618	181600	719268340	12680	12680	12680	12680	0
43	20240618	181500	719268340	12680	12680	12680	12680	0
44	20240618	181400	719268340	12680	12680	12680	12680	0
45	20240618	181300	719268340	12680	12680	12680	12680	0
46	20240618	181200	719268340	12680	12680	12680	12680	0
47	20240618	181100	719268340	12680	12680	12680	12680	0
48	20240618	181000	719268340	12680	12680	12680	12680	0
49	20240618	180900	719268340	12680	12680	12680	12680	0
50	20240618	180800	719268340	12680	12680	12680	12680	0
51	20240618	180700	719268340	12680	12680	12680	12680	0
52	20240618	180600	719268340	12680	12680	12680	12680	0
53	20240618	180500	719268340	12680	12680	12680	12680	0
54	20240618	180400	719268340	12680	12680	12680	12680	0
55	20240618	180300	719268340	12680	12680	12680	12680	0
56	20240618	180200	719268340	12680	12680	12680	12680	0
57	20240618	180100	719268340	12680	12680	12680	12680	0
58	20240618	180000	719268340	12680	12680	12680	12680	0
59	20240618	175900	719268340	12680	12680	12680	12680	0
60	20240618	175800	719268340	12680	12680	12680	12680	0
61	20240618	175700	719268340	12680	12680	12680	12680	0
62	20240618	175600	719268340	12680	12680	12680	12680	979
63	20240618	175500	719268340	12680	12680	12680	12680	0
64	20240618	175400	719268340	12680	12680	12680	12680	0
65	20240618	175300	719268340	12680	12680	12680	12680	0
66	20240618	175200	719268340	12680	12680	12680	12680	0
67	20240618	175100	719268340	12680	12680	12680	12680	0
68	20240618	175000	719268340	12680	12680	12680	12680	0
69	20240618	174900	719268340	12680	12680	12680	12680	0
70	20240618	174800	719268340	12680	12680	12680	12680	0
71	20240618	174700	719268340	12680	12680	12680	12680	0
72	20240618	174600	719268340	12680	12680	12680	12680	0
73	20240618	174500	719268340	12680	12680	12680	12680	0
74	20240618	174400	719268340	12680	12680	12680	12680	0
75	20240618	174300	719268340	12680	12680	12680	12680	0
76	20240618	174200	719268340	12680	12680	12680	12680	0
77	20240618	174100	719268340	12680	12680	12680	12680	0
78	20240618	174000	719268340	12680	12680	12680	12680	0
79	20240618	173900	719268340	12680	12680	12680	12680	0
80	20240618	173800	719268340	12680	12680	12680	12680	0
81	20240618	173700	719268340	12680	12680	12680	12680	0
82	20240618	173600	719268340	12680	12680	12680	12680	0
83	20240618	173500	719268340	12680	12680	12680	12680	0
84	20240618	173400	719268340	12680	12680	12680	12680	0
85	20240618	173300	719268340	12680	12680	12680	12680	0
86	20240618	173200	719268340	12680	12680	12680	12680	0
87	20240618	173100	719268340	12680	12680	12680	12680	0
88	20240618	173000	719268340	12680	12680	12680	12680	0
89	20240618	172900	719268340	12680	12680	12680	12680	0
90	20240618	172800	719268340	12680	12680	12680	12680	0
91	20240618	172700	719268340	12680	12680	12680	12680	0
92	20240618	172600	719268340	12680	12680	12680	12680	979
93	20240618	172500	719268340	12680	12680	12680	12680	0
94	20240618	172400	719268340	12680	12680	12680	12680	0
95	20240618	172300	719268340	12680	12680	12680	12680	0
96	20240618	172200	719268340	12680	12680	12680	12680	0
97	20240618	172100	719268340	12680	12680	12680	12680	0
98	20240618	172000	719268340	12680	12680	12680	12680	0
99	20240618	171900	719268340	12680	12680	12680	12680	0
100	20240618	171800	719268340	12680	12680	12680	12680	0
101	20240618	171700	719268340	12680	12680	12680	12680	0
102	20240618	171600	719268340	12680	12680	12680	12680	0
103	20240618	171500	719268340	12680	12680	12680	12680	0
104	20240618	171400	719268340	12680	12680	12680	12680	0
105	20240618	171300	719268340	12680	12680	12680	12680	0
106	20240618	171200	719268340	12680	12680	12680	12680	0
107	20240618	171100	719268340	12680	12680	12680	12680	0
108	20240618	171000	719268340	12680	12680	12680	12680	0
109	20240618	170900	719268340	12680	12680	12680	12680	0
110	20240618	170800	719268340	12680	12680	12680	12680	0
111	20240618	170700	719268340	12680	12680	12680	12680	0
112	20240618	170600	719268340	12680	12680	12680	12680	0
113	20240618	170500	719268340	12680	12680	12680	12680	0
114	20240618	170400	719268340	12680	12680	12680	12680	0
115	20240618	170300	719268340	12680	12680	12680	12680	0
116	20240618	170200	719268340	12680	12680	12680	12680	0
117	20240618	170100	719268340	12680	12680	12680	12680	0
118	20240618	170000	719268340	12680	12680	12680	12680	0
119	20240618	165900	719268340	12680	12680	12680	12680	0
120	20240618	165800	719268340	12680	12680	12680	12680	0
121	20240618	165700	719268340	12680	12680	12680	12680	0
122	20240618	165600	719268340	12680	12680	12680	12680	979
123	20240618	165500	719268340	12680	12680	12680	12680	0
124	20240618	165400	719268340	12680	12680	12680	12680	0
125	20240618	165300	719268340	12680	12680	12680	12680	0
126	20240618	165200	719268340	12680	12680	12680	12680	0
127	20240618	165100	719268340	12680	12680	12680	12680	0
128	20240618	165000	719268340	12680	12680	12680	12680	0
129	20240618	164900	719268340	12680	12680	12680	12680	0
130	20240618	164800	719268340	12680	12680	12680	12680	0
131	20240618	164700	719268340	12680	12680	12680	12680	0
132	20240618	164600	719268340	12680	12680	12680	12680	0
133	20240618	164500	719268340	12680	12680	12680	12680	0
134	20240618	164400	719268340	12680	12680	12680	12680	0
135	20240618	164300	719268340	12680	12680	12680	12680	0
136	20240618	164200	719268340	12680	12680	12680	12680	0
137	20240618	164100	719268340	12680	12680	12680	12680	0
138	20240618	164000	719268340	12680	12680	12680	12680	0
139	20240618	163900	719268340	12680	12680	12680	12680	0
140	20240618	163800	719268340	12680	12680	12680	12680	0
141	20240618	163700	719268340	12680	12680	12680	12680	0
142	20240618	163600	719268340	12680	12680	12680	12680	0
143	20240618	163500	719268340	12680	12680	12680	12680	0
144	20240618	163400	719268340	12680	12680	12680	12680	0
145	20240618	163300	719268340	12680	12680	12680	12680	0
146	20240618	163200	719268340	12680	12680	12680	12680	0
147	20240618	163100	719268340	12680	12680	12680	12680	0
148	20240618	163000	719268340	12680	12680	12680	12680	0
149	20240618	162900	719268340	12680	12680	12680	12680	0
150	20240618	162800	719268340	12680	12680	12680	12680	0
151	20240618	162700	719268340	12680	12680	12680	12680	0
152	20240618	162600	719268340	12680	12680	12680	12680	979
153	20240618	162500	719268340	12680	12680	12680	12680	0
154	20240618	162400	719268340	12680	12680	12680	12680	0
155	20240618	162300	719268340	12680	12680	12680	12680	0
156	20240618	162200	719268340	12680	12680	12680	12680	0
157	20240618	162100	719268340	12680	12680	12680	12680	0
158	20240618	162000	719268340	12680	12680	12680	12680	0
159	20240618	161900	719268340	12680	12680	12680	12680	0
160	20240618	161800	719268340	12680	12680	12680	12680	0
161	20240618	161700	719268340	12680	12680	12680	12680	0
162	20240618	161600	719268340	12680	12680	12680	12680	0
163	20240618	161500	719268340	12680	12680	12680	12680	0
164	20240618	161400	719268340	12680	12680	12680	12680	0
165	20240618	161300	719268340	12680	12680	12680	12680	0
166	20240618	161200	719268340	12680	12680	12680	12680	0
167	20240618	161100	719268340	12680	12680	12680	12680	0
168	20240618	161000	719268340	12680	12680	12680	12680	0
169	20240618	160900	719268340	12680	12680	12680	12680	0
170	20240618	160800	719268340	12680	12680	12680	12680	0
171	20240618	160700	719268340	12680	12680	12680	12680	0
172	20240618	160600	719268340	12680	12680	12680	12680	0
173	20240618	160500	719268340	12680	12680	12680	12680	0
174	20240618	160400	719268340	12680	12680	12680	12680	0
175	20240618	160300	719268340	12680	12680	12680	12680	0
176	20240618	160200	719268340	12680	12680	12680	12680	0
177	20240618	160100	719268340	12680	12680	12680	12680	0
178	20240618	160000	719268340	12680	12680	12680	12680	0
179	20240618	155900	719268340	12680	12680	12680	12680	0
180	20240618	155800	719268340	12680	12680	12680	12680	0
181	20240618	155700	719268340	12680	12680	12680	12680	0
182	20240618	155600	719268340	12680	12680	12680	12680	979
183	20240618	155500	719268340	12680	12680	12680	12680	0
184	20240618	155400	719268340	12680	12680	12680	12680	0
185	20240618	155300	719268340	12680	12680	12680	12680	0
186	20240618	155200	719268340	12680	12680	12680	12680	0
187	20240618	155100	719268340	12680	12680	12680	12680	0
188	20240618	155000	719268340	12680	12680	12680	12680	0
189	20240618	154900	719268340	12680	12680	12680	12680	0
190	20240618	154800	719268340	12680	12680	12680	12680	0
191	20240618	154700	719268340	12680	12680	12680	12680	0
192	20240618	154600	719268340	12680	12680	12680	12680	0
193	20240618	154500	719268340	12680	12680	12680	12680	0
194	20240618	154400	719268340	12680	12680	12680	12680	0
195	20240618	154300	719268340	12680	12680	12680	12680	0
196	20240618	154200	719268340	12680	12680	12680	12680	0
197	20240618	154100	719268340	12680	12680	12680	12680	0
198	20240618	154000	719268340	12680	12680	12680	12680	0
199	20240618	153900	719268340	12680	12680	12680	12680	0
200	20240618	153800	719268340	12680	12680	12680	12680	0
201	20240618	153700	719268340	12680	12680	12680	12680	0
202	20240618	153600	719268340	12680	12680	12680	12680	0
203	20240618	153500	719268340	12680	12680	12680	12680	0
204	20240618	153400	719268340	12680	12680	12680	12680	0
205	20240618	153300	719268340	12680	12680	12680	12680	0
206	20240618	153200	719268340	12680	12680	12680	12680	0
207	20240618	153100	719268340	12680	12680	12680	12680	0
208	20240618	153000	719268340	12680	12680	12680	12680	979
209	20240618	152900	706854620	12680	12680	12680	12680	0
210	20240618	152800	706854620	12680	12680	12680	12680	0
211	20240618	152700	706854620	12680	12680	12680	12680	0
212	20240618	152600	706854620	12680	12680	12680	12680	0
213	20240618	152500	706854620	12680	12680	12680	12680	0
214	20240618	152400	706854620	12680	12680	12680	12680	0
215	20240618	152300	706854620	12680	12680	12680	12680	0
216	20240618	152200	706854620	12680	12680	12680	12680	0
217	20240618	152100	706854620	12680	12680	12680	12680	0
218	20240618	152000	706854620	12680	12680	12680	12680	0
219	20240618	151900	706854620	12680	12680	12680	12680	4
220	20240618	151800	706803900	12640	12640	12640	12640	550
221	20240618	151700	699851900	12640	12640	12640	12640	246
222	20240618	151600	696742460	12640	12640	12640	12640	270
223	20240618	151500	693329660	12650	12660	12660	12640	132
224	20240618	151400	691660610	12660	12660	12660	12660	30
225	20240618	151300	691280810	12660	12660	12660	12660	57
226	20240618	151200	690559190	12690	12690	12690	12690	0
227	20240618	151100	690559190	12690	12630	12690	12630	22
228	20240618	151000	690281150	12620	12620	12620	12620	0
229	20240618	150900	690281150	12620	12620	12660	12620	192
230	20240618	150800	687855120	12640	12640	12640	12620	672
231	20240618	150700	679361640	12620	12620	12620	12610	561
232	20240618	150600	672286250	12620	12620	12620	12620	1
233	20240618	150500	672273630	12620	12620	12620	12620	33
234	20240618	150400	671857170	12620	12620	12620	12620	0
235	20240618	150300	671857170	12620	12620	12620	12620	58
236	20240618	150200	671125210	12620	12620	12620	12620	0
237	20240618	150100	671125210	12620	12620	12620	12620	11
238	20240618	150000	670986390	12620	12610	12620	12610	118
239	20240618	145900	669498100	12620	12610	12620	12610	201
240	20240618	145800	666963480	12620	12620	12620	12620	2
241	20240618	145700	666938240	12610	12610	12610	12610	8
242	20240618	145600	666837360	12620	12620	12620	12620	25
243	20240618	145500	666521860	12620	12620	12620	12620	7
244	20240618	145400	666433520	12620	12620	12620	12620	13
245	20240618	145300	666269460	12610	12610	12610	12610	0
246	20240618	145200	666269460	12610	12620	12620	12610	6
247	20240618	145100	666193790	12610	12610	12620	12610	220
248	20240618	145000	663419540	12600	12600	12600	12600	9
249	20240618	144900	663306140	12600	12610	12610	12600	708
250	20240618	144800	654379350	12620	12610	12620	12610	37
251	20240618	144700	653912570	12620	12620	12620	12620	194
252	20240618	144600	651464290	12630	12630	12630	12630	0
253	20240618	144500	651464290	12630	12630	12630	12630	0
254	20240618	144400	651464290	12630	12630	12630	12630	0
255	20240618	144300	651464290	12630	12630	12630	12630	194
256	20240618	144200	649014070	12670	12660	12670	12660	101
257	20240618	144100	647735400	12670	12670	12670	12670	0
258	20240618	144000	647735400	12670	12660	12670	12660	17
259	20240618	143900	647520170	12660	12640	12670	12630	555
260	20240618	143800	640495010	12640	12640	12640	12640	200
261	20240618	143700	637967010	12640	12640	12640	12640	0
262	20240618	143600	637967010	12640	12640	12640	12640	1
263	20240618	143500	637954370	12650	12650	12650	12650	35
264	20240618	143400	637511620	12650	12650	12650	12650	1
265	20240618	143300	637498970	12650	12650	12650	12650	75
266	20240618	143200	636550220	12650	12650	12650	12650	6
267	20240618	143100	636474320	12640	12640	12640	12640	0
268	20240618	143000	636474320	12640	12640	12640	12640	34
269	20240618	142900	636044560	12670	12670	12670	12670	191
270	20240618	142800	633624590	12620	12620	12620	12620	0
271	20240618	142700	633624590	12620	12620	12620	12620	80
272	20240618	142600	632614990	12620	12620	12620	12620	0
273	20240618	142500	632614990	12620	12620	12620	12620	0
274	20240618	142400	632614990	12620	12620	12620	12620	0
275	20240618	142300	632614990	12620	12620	12620	12620	57
276	20240618	142200	631895650	12620	12630	12630	12620	398
277	20240618	142100	626870190	12620	12620	12620	12620	0
278	20240618	142000	626870190	12620	12620	12620	12620	0
279	20240618	141900	626870190	12620	12620	12620	12620	400
280	20240618	141800	621822190	12680	12680	12680	12680	1
281	20240618	141700	621809510	12590	12620	12620	12590	881
282	20240618	141600	610696920	12620	12620	12620	12620	59
283	20240618	141500	609952340	12690	12690	12690	12690	0
284	20240618	141400	609952340	12690	12690	12690	12690	0
285	20240618	141300	609952340	12690	12690	12690	12690	84
286	20240618	141200	608886380	12700	12690	12700	12590	1062
287	20240618	141100	595471230	12760	12760	12760	12760	8
288	20240618	141000	595369150	12700	12700	12700	12700	20
289	20240618	140900	595115150	12700	12700	12700	12700	30
290	20240618	140800	594734150	12760	12760	12760	12760	1
291	20240618	140700	594721390	12760	12760	12760	12760	0
292	20240618	140600	594721390	12760	12760	12760	12760	0
293	20240618	140500	594721390	12760	12740	12760	12700	1329
294	20240618	140400	577827190	12750	12750	12750	12750	0
295	20240618	140300	577827190	12750	12750	12750	12750	71
296	20240618	140200	576921940	12750	12750	12750	12750	116
297	20240618	140100	575442940	12750	12750	12750	12750	5
298	20240618	140000	575379190	12750	12750	12750	12750	0
299	20240618	135900	575379190	12750	12750	12750	12750	2
300	20240618	135800	575353690	12760	12760	12760	12760	19
301	20240618	135700	575111250	12760	12760	12760	12760	100
302	20240618	135600	573835250	12780	12780	12780	12780	1
303	20240618	135500	573822470	12750	12750	12750	12750	59
304	20240618	135400	573070220	12760	12760	12760	12760	2
305	20240618	135300	573044700	12780	12780	12780	12780	0
306	20240618	135200	573044700	12780	12780	12780	12780	1
307	20240618	135100	573031920	12770	12770	12770	12770	1
308	20240618	135000	573019150	12770	12770	12770	12770	586
309	20240618	134900	565535930	12780	12780	12780	12780	7
310	20240618	134800	565446470	12780	12780	12780	12780	0
311	20240618	134700	565446470	12780	12780	12780	12780	1
312	20240618	134600	565433690	12780	12780	12780	12780	50
313	20240618	134500	564794690	12780	12780	12780	12780	99
314	20240618	134400	563529470	12780	12780	12780	12780	0
315	20240618	134300	563529470	12780	12780	12780	12780	0
316	20240618	134200	563529470	12780	12780	12780	12780	0
317	20240618	134100	563529470	12780	12780	12780	12780	0
318	20240618	134000	563529470	12780	12780	12780	12780	50
319	20240618	133900	562890470	12790	12790	12790	12790	81
320	20240618	133800	561854480	12800	12800	12800	12800	1078
321	20240618	133700	548056080	12800	12800	12800	12800	123
322	20240618	133600	546481680	12800	12800	12800	12800	313
323	20240618	133500	542475280	12800	12800	12800	12800	0
324	20240618	133400	542475280	12800	12800	12800	12800	0
325	20240618	133300	542475280	12800	12800	12800	12800	0
326	20240618	133200	542475280	12800	12800	12800	12800	243
327	20240618	133100	539364880	12800	12800	12800	12800	0
328	20240618	133000	539364880	12800	12810	12840	12800	565
329	20240618	132900	532131200	12810	12810	12810	12810	0
330	20240618	132800	532131200	12810	12810	12810	12810	0
331	20240618	132700	532131200	12810	12810	12810	12810	1
332	20240618	132600	532118390	12810	12820	12820	12810	277
333	20240618	132500	528568010	12840	12840	12840	12840	0
334	20240618	132400	528568010	12840	12840	12840	12840	0
335	20240618	132300	528568010	12840	12840	12840	12840	0
336	20240618	132200	528568010	12840	12840	12840	12840	0
337	20240618	132100	528568010	12840	12840	12840	12840	0
338	20240618	132000	528568010	12840	12840	12840	12840	0
339	20240618	131900	528568010	12840	12840	12840	12840	0
340	20240618	131800	528568010	12840	12840	12840	12840	8
341	20240618	131700	528465290	12840	12840	12840	12840	0
342	20240618	131600	528465290	12840	12840	12840	12840	0
343	20240618	131500	528465290	12840	12840	12840	12840	1
344	20240618	131400	528452450	12840	12840	12840	12840	1
345	20240618	131300	528439610	12800	12800	12800	12800	63
346	20240618	131200	527633210	12820	12820	12820	12820	1076
347	20240618	131100	513838890	12850	12850	12850	12850	0
348	20240618	131000	513838890	12850	12850	12850	12850	3
349	20240618	130900	513800340	12850	12850	12850	12850	29
350	20240618	130800	513427690	12810	12810	12810	12810	0
351	20240618	130700	513427690	12810	12810	12810	12810	0
352	20240618	130600	513427690	12810	12810	12810	12810	100
353	20240618	130500	512146690	12800	12800	12800	12800	0
354	20240618	130400	512146690	12800	12800	12800	12800	0
355	20240618	130300	512146690	12800	12800	12800	12800	6
356	20240618	130200	512069890	12800	12800	12800	12800	0
357	20240618	130100	512069890	12800	12820	12820	12800	857
358	20240618	130000	501098840	12820	12820	12820	12820	0
359	20240618	125900	501098840	12820	12830	12830	12820	212
360	20240618	125800	498379880	12840	12840	12840	12840	0
361	20240618	125700	498379880	12840	12830	12840	12830	151
362	20240618	125600	496441050	12840	12840	12840	12840	0
363	20240618	125500	496441050	12840	12840	12840	12840	0
364	20240618	125400	496441050	12840	12840	12840	12840	0
365	20240618	125300	496441050	12840	12840	12840	12840	0
366	20240618	125200	496441050	12840	12840	12840	12840	10
367	20240618	125100	496312650	12830	12830	12830	12830	21
368	20240618	125000	496043220	12820	12820	12820	12820	0
369	20240618	124900	496043220	12820	12820	12820	12820	0
370	20240618	124800	496043220	12820	12820	12820	12820	63
371	20240618	124700	495235560	12860	12820	12860	12820	248
372	20240618	124600	492049530	12830	12830	12830	12830	2
373	20240618	124500	492023870	12820	12820	12820	12820	0
374	20240618	124400	492023870	12820	12820	12820	12820	5
375	20240618	124300	491959770	12820	12820	12820	12820	0
376	20240618	124200	491959770	12820	12820	12820	12820	5
377	20240618	124100	491895670	12840	12840	12840	12840	0
378	20240618	124000	491895670	12840	12840	12840	12840	5
379	20240618	123900	491831470	12840	12840	12840	12840	1
380	20240618	123800	491818630	12820	12820	12820	12820	180
381	20240618	123700	489511030	12800	12800	12800	12800	105
382	20240618	123600	488167030	12820	12820	12820	12820	137
383	20240618	123500	486410690	12800	12800	12800	12800	120
384	20240618	123400	484874690	12790	12800	12800	12790	116
385	20240618	123300	483390650	12790	12790	12790	12790	110
386	20240618	123200	481983750	12780	12780	12780	12780	0
387	20240618	123100	481983750	12780	12780	12780	12780	0
388	20240618	123000	481983750	12780	12780	12780	12780	0
389	20240618	122900	481983750	12780	12780	12780	12780	0
390	20240618	122800	481983750	12780	12780	12780	12780	0
391	20240618	122700	481983750	12780	12780	12780	12780	0
392	20240618	122600	481983750	12780	12780	12780	12780	0
393	20240618	122500	481983750	12780	12780	12780	12780	10
394	20240618	122400	481855950	12820	12820	12820	12820	0
395	20240618	122300	481855950	12820	12820	12820	12820	0
396	20240618	122200	481855950	12820	12820	12820	12820	0
397	20240618	122100	481855950	12820	12820	12820	12820	0
398	20240618	122000	481855950	12820	12800	12820	12800	30
399	20240618	121900	481471730	12800	12800	12800	12800	0
400	20240618	121800	481471730	12800	12800	12800	12800	0
401	20240618	121700	481471730	12800	12800	12800	12800	0
402	20240618	121600	481471730	12800	12770	12800	12770	82
403	20240618	121500	480424530	12770	12770	12770	12770	0
404	20240618	121400	480424530	12770	12790	12790	12770	200
405	20240618	121300	477868110	12800	12800	12800	12800	0
406	20240618	121200	477868110	12800	12800	12800	12800	0
407	20240618	121100	477868110	12800	12800	12800	12800	0
408	20240618	121000	477868110	12800	12800	12800	12800	51
409	20240618	120900	477215310	12790	12790	12790	12790	1
410	20240618	120800	477202520	12800	12800	12800	12800	91
411	20240618	120700	476037720	12810	12810	12810	12810	0
412	20240618	120600	476037720	12810	12810	12810	12810	0
413	20240618	120500	476037720	12810	12810	12810	12810	0
414	20240618	120400	476037720	12810	12810	12810	12810	0
415	20240618	120300	476037720	12810	12810	12810	12810	179
416	20240618	120200	473744730	12820	12820	12820	12820	0
417	20240618	120100	473744730	12820	12820	12820	12820	0
418	20240618	120000	473744730	12820	12820	12820	12820	0
419	20240618	115900	473744730	12820	12820	12820	12820	0
420	20240618	115800	473744730	12820	12820	12820	12820	82
421	20240618	115700	472693490	12820	12830	12830	12820	40
422	20240618	115600	472180540	12840	12840	12840	12840	59
423	20240618	115500	471422980	12840	12840	12840	12840	2
424	20240618	115400	471397300	12830	12830	12830	12830	21
425	20240618	115300	471127870	12830	12820	12830	12820	446
426	20240618	115200	465406360	12810	12800	12810	12800	310
427	20240618	115100	461437460	12800	12800	12800	12800	2
428	20240618	115000	461411860	12810	12810	12810	12810	0
429	20240618	114900	461411860	12810	12810	12810	12810	0
430	20240618	114800	461411860	12810	12810	12810	12810	0
431	20240618	114700	461411860	12810	12810	12810	12810	0
432	20240618	114600	461411860	12810	12810	12810	12810	0
433	20240618	114500	461411860	12810	12810	12810	12810	0
434	20240618	114400	461411860	12810	12790	12810	12790	2
435	20240618	114300	461386260	12790	12800	12800	12790	82
436	20240618	114200	460336690	12810	12820	12820	12810	87
437	20240618	114100	459221560	12840	12800	12840	12800	47
438	20240618	114000	458618550	12770	12770	12770	12770	0
439	20240618	113900	458618550	12770	12770	12770	12770	0
440	20240618	113800	458618550	12770	12770	12770	12770	0
441	20240618	113700	458618550	12770	12790	12790	12770	50
442	20240618	113600	457979350	12850	12850	12850	12850	2
443	20240618	113500	457953650	12850	12850	12850	12850	8
444	20240618	113400	457850850	12850	12780	12850	12780	1294
445	20240618	113300	441263370	12780	12770	12780	12770	297
446	20240618	113200	437468530	12720	12720	12720	12720	0
447	20240618	113100	437468530	12720	12770	12770	12720	63
448	20240618	113000	436664070	12770	12770	12770	12770	0
449	20240618	112900	436664070	12770	12770	12770	12770	0
450	20240618	112800	436664070	12770	12770	12770	12770	0
451	20240618	112700	436664070	12770	12770	12770	12770	0
452	20240618	112600	436664070	12770	12770	12770	12770	0
453	20240618	112500	436664070	12770	12770	12770	12770	0
454	20240618	112400	436664070	12770	12770	12770	12770	46
455	20240618	112300	436076650	12770	12770	12770	12770	0
456	20240618	112200	436076650	12770	12770	12770	12770	0
457	20240618	112100	436076650	12770	12770	12770	12770	0
458	20240618	112000	436076650	12770	12770	12770	12770	0
459	20240618	111900	436076650	12770	12770	12770	12770	1
460	20240618	111800	436063880	12760	12740	12760	12740	259
461	20240618	111700	432761650	12700	12700	12700	12700	2
462	20240618	111600	432736250	12690	12690	12690	12690	2
463	20240618	111500	432710870	12680	12680	12680	12680	0
464	20240618	111400	432710870	12680	12680	12680	12680	0
465	20240618	111300	432710870	12680	12680	12680	12680	0
466	20240618	111200	432710870	12680	12680	12680	12680	0
467	20240618	111100	432710870	12680	12680	12680	12680	0
468	20240618	111000	432710870	12680	12680	12680	12680	1
469	20240618	110900	432698190	12680	12680	12680	12680	10
470	20240618	110800	432571390	12680	12680	12680	12680	1
471	20240618	110700	432558710	12740	12740	12740	12740	0
472	20240618	110600	432558710	12740	12740	12740	12740	70
473	20240618	110500	431666910	12730	12720	12730	12720	300
474	20240618	110400	427847960	12720	12720	12720	12720	0
475	20240618	110300	427847960	12720	12720	12720	12720	91
476	20240618	110200	426690440	12720	12720	12720	12720	474
477	20240618	110100	420661160	12710	12710	12710	12710	0
478	20240618	110000	420661160	12710	12710	12710	12710	1001
479	20240618	105900	407938450	12720	12710	12720	12710	363
480	20240618	105800	403324410	12660	12670	12670	12660	78
481	20240618	105700	402336270	12670	12670	12670	12670	10
482	20240618	105600	402209570	12670	12670	12670	12670	0
483	20240618	105500	402209570	12670	12670	12670	12670	0
484	20240618	105400	402209570	12670	12670	12670	12670	1000
485	20240618	105300	389539570	12670	12670	12670	12670	0
486	20240618	105200	389539570	12670	12670	12670	12670	0
487	20240618	105100	389539570	12670	12670	12670	12670	0
488	20240618	105000	389539570	12670	12690	12690	12670	823
489	20240618	104900	379096260	12700	12700	12700	12700	0
490	20240618	104800	379096260	12700	12700	12700	12700	0
491	20240618	104700	379096260	12700	12700	12700	12700	24
492	20240618	104600	378791460	12700	12700	12700	12700	2
493	20240618	104500	378766060	12700	12690	12700	12690	335
494	20240618	104400	374512480	12660	12660	12660	12660	0
495	20240618	104300	374512480	12660	12660	12660	12660	0
496	20240618	104200	374512480	12660	12660	12660	12660	5
497	20240618	104100	374449180	12650	12650	12650	12650	0
498	20240618	104000	374449180	12650	12650	12650	12650	0
499	20240618	103900	374449180	12650	12650	12650	12650	0
500	20240618	103800	374449180	12650	12650	12650	12650	134
501	20240618	103700	372754080	12600	12600	12600	12600	0
502	20240618	103600	372754080	12600	12600	12600	12600	0
503	20240618	103500	372754080	12600	12600	12600	12600	150
504	20240618	103400	370864080	12600	12610	12610	12600	1300
505	20240618	103300	354482800	12600	12660	12660	12600	500
506	20240618	103200	348175570	12660	12660	12660	12660	0
507	20240618	103100	348175570	12660	12660	12660	12660	50
508	20240618	103000	347542570	12660	12660	12660	12660	0
509	20240618	102900	347542570	12660	12660	12660	12660	14
510	20240618	102800	347365330	12660	12660	12660	12660	92
511	20240618	102700	346200610	12670	12670	12670	12670	4
512	20240618	102600	346149930	12670	12670	12670	12670	20
513	20240618	102500	345896530	12670	12670	12670	12670	79
514	20240618	102400	344895600	12700	12700	12700	12700	0
515	20240618	102300	344895600	12700	12700	12700	12700	0
516	20240618	102200	344895600	12700	12700	12700	12700	0
517	20240618	102100	344895600	12700	12700	12700	12700	0
518	20240618	102000	344895600	12700	12700	12700	12700	20
519	20240618	101900	344641600	12700	12700	12700	12700	0
520	20240618	101800	344641600	12700	12700	12700	12700	0
521	20240618	101700	344641600	12700	12700	12700	12700	0
522	20240618	101600	344641600	12700	12700	12700	12700	0
523	20240618	101500	344641600	12700	12700	12700	12700	0
524	20240618	101400	344641600	12700	12700	12700	12700	600
525	20240618	101300	337021600	12670	12670	12670	12670	25
526	20240618	101200	336704850	12700	12700	12700	12700	767
527	20240618	101100	326963950	12710	12710	12710	12710	0
528	20240618	101000	326963950	12710	12700	12710	12700	1015
529	20240618	100900	314073300	12700	12700	12700	12700	357
530	20240618	100800	309539400	12660	12660	12660	12660	0
531	20240618	100700	309539400	12660	12660	12660	12660	1
532	20240618	100600	309526740	12700	12700	12700	12700	3
533	20240618	100500	309488640	12700	12700	12700	12700	0
534	20240618	100400	309488640	12700	12700	12700	12700	0
535	20240618	100300	309488640	12700	12700	12700	12700	186
536	20240618	100200	307126440	12700	12700	12700	12700	0
537	20240618	100100	307126440	12700	12700	12700	12700	0
538	20240618	100000	307126440	12700	12700	12700	12700	0
539	20240618	095900	307126440	12700	12700	12700	12700	3
540	20240618	095800	307088340	12650	12630	12650	12630	1817
541	20240618	095700	284107860	12570	12630	12640	12570	1745
542	20240618	095600	262165980	12600	12600	12600	12600	0
543	20240618	095500	262165980	12600	12600	12600	12600	120
544	20240618	095400	260653980	12600	12650	12650	12600	2302
545	20240618	095300	231629150	12640	12640	12640	12640	5
546	20240618	095200	231565950	12650	12650	12650	12630	17
547	20240618	095100	231350920	12650	12650	12650	12640	21
548	20240618	095000	231085290	12650	12650	12650	12650	81
549	20240618	094900	230060640	12600	12600	12600	12600	0
550	20240618	094800	230060640	12600	12650	12650	12600	240
551	20240618	094700	227033130	12620	12620	12620	12620	0
552	20240618	094600	227033130	12620	12630	12630	12620	42
553	20240618	094500	226503010	12630	12630	12630	12630	2
554	20240618	094400	226477750	12630	12680	12680	12600	5547
555	20240618	094300	156373590	12690	12750	12750	12690	1284
556	20240618	094200	140078120	12760	12760	12760	12760	50
557	20240618	094100	139440120	12690	12730	12730	12690	45
558	20240618	094000	138867950	12760	12760	12760	12760	1
559	20240618	093900	138855190	12720	12700	12720	12700	106
560	20240618	093800	137507830	12680	12700	12700	12680	1411
561	20240618	093700	119600340	12710	12710	12710	12710	20
562	20240618	093600	119346140	12700	12700	12700	12700	0
563	20240618	093500	119346140	12700	12700	12700	12700	345
564	20240618	093400	114964640	12700	12700	12700	12700	301
565	20240618	093300	111141940	12700	12710	12710	12700	1810
566	20240618	093200	88146960	12700	12780	12780	12700	1600
567	20240618	093100	67805300	12800	12800	12800	12800	100
568	20240618	093000	66525300	12800	12800	12800	12800	0
569	20240618	092900	66525300	12800	12800	12800	12800	0
570	20240618	092800	66525300	12800	12800	12800	12800	0
571	20240618	092700	66525300	12800	12800	12800	12800	0
572	20240618	092600	66525300	12800	12800	12800	12800	0
573	20240618	092500	66525300	12800	12800	12800	12800	0
574	20240618	092400	66525300	12800	12800	12800	12800	79
575	20240618	092300	65514100	12800	12800	12800	12800	79
576	20240618	092200	64502900	12750	12840	12840	12750	60
577	20240618	092100	63736150	12840	12840	12840	12840	0
578	20240618	092000	63736150	12840	12840	12840	12840	0
579	20240618	091900	63736150	12840	12840	12840	12840	1
580	20240618	091800	63723310	12770	12790	12790	12770	500
581	20240618	091700	57335700	12800	12800	12800	12800	0
582	20240618	091600	57335700	12800	12740	12800	12740	1261
583	20240618	091500	41245300	12710	12710	12710	12710	1
584	20240618	091400	41232590	12700	12730	12730	12700	18
585	20240618	091300	41003570	12730	12730	12730	12730	12
586	20240618	091200	40850810	12690	12690	12690	12690	0
587	20240618	091100	40850810	12690	12690	12690	12690	445
588	20240618	091000	35203760	12740	12740	12740	12740	6
589	20240618	090900	35127320	12750	12680	12750	12680	69
590	20240618	090800	34251000	12680	12680	12680	12680	245
591	20240618	090700	31144400	12690	12690	12690	12690	175
592	20240618	090600	28923650	12680	12750	12750	12680	151
593	20240618	090500	27008900	12750	12750	12750	12750	5
594	20240618	090400	26945150	12660	12670	12670	12660	100
595	20240618	090300	25678500	12660	12680	12680	12660	191
596	20240618	090200	23257260	12790	12780	12790	12780	141
597	20240618	090100	21454890	12790	12770	12790	12650	902
598	20240618	090000	10010630	12800	12700	12950	12700	786