KissMeData/000320/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183100	318488770	12470	12470	12470	12470	1147
3	20240613	183000	318488770	12470	12470	12470	12470	0
4	20240613	182900	318488770	12470	12470	12470	12470	0
5	20240613	182800	318488770	12470	12470	12470	12470	0
6	20240613	182700	318488770	12470	12470	12470	12470	0
7	20240613	182600	318488770	12470	12470	12470	12470	0
8	20240613	182500	318488770	12470	12470	12470	12470	0
9	20240613	182400	318488770	12470	12470	12470	12470	0
10	20240613	182300	318488770	12470	12470	12470	12470	0
11	20240613	182200	318488770	12470	12470	12470	12470	0
12	20240613	182100	318488770	12470	12470	12470	12470	0
13	20240613	182000	318488770	12470	12470	12470	12470	0
14	20240613	181900	318488770	12470	12470	12470	12470	0
15	20240613	181800	318488770	12470	12470	12470	12470	0
16	20240613	181700	318488770	12470	12470	12470	12470	0
17	20240613	181600	318488770	12470	12470	12470	12470	0
18	20240613	181500	318488770	12470	12470	12470	12470	0
19	20240613	181400	318488770	12470	12470	12470	12470	0
20	20240613	181300	318488770	12470	12470	12470	12470	0
21	20240613	181200	318488770	12470	12470	12470	12470	0
22	20240613	181100	318488770	12470	12470	12470	12470	0
23	20240613	181000	318488770	12470	12470	12470	12470	0
24	20240613	180900	318488770	12470	12470	12470	12470	0
25	20240613	180800	318488770	12470	12470	12470	12470	0
26	20240613	180700	318488770	12470	12470	12470	12470	0
27	20240613	180600	318488770	12470	12470	12470	12470	0
28	20240613	180500	318488770	12470	12470	12470	12470	0
29	20240613	180400	318488770	12470	12470	12470	12470	0
30	20240613	180300	318488770	12470	12470	12470	12470	0
31	20240613	180200	318488770	12470	12470	12470	12470	0
32	20240613	180100	318488770	12470	12470	12470	12470	1147
33	20240613	180000	318488770	12470	12470	12470	12470	0
34	20240613	175900	318488770	12470	12470	12470	12470	0
35	20240613	175800	318488770	12470	12470	12470	12470	0
36	20240613	175700	318488770	12470	12470	12470	12470	0
37	20240613	175600	318488770	12470	12470	12470	12470	0
38	20240613	175500	318488770	12470	12470	12470	12470	0
39	20240613	175400	318488770	12470	12470	12470	12470	0
40	20240613	175300	318488770	12470	12470	12470	12470	0
41	20240613	175200	318488770	12470	12470	12470	12470	0
42	20240613	175100	318488770	12470	12470	12470	12470	0
43	20240613	175000	318488770	12470	12470	12470	12470	0
44	20240613	174900	318488770	12470	12470	12470	12470	0
45	20240613	174800	318488770	12470	12470	12470	12470	0
46	20240613	174700	318488770	12470	12470	12470	12470	0
47	20240613	174600	318488770	12470	12470	12470	12470	0
48	20240613	174500	318488770	12470	12470	12470	12470	0
49	20240613	174400	318488770	12470	12470	12470	12470	0
50	20240613	174300	318488770	12470	12470	12470	12470	0
51	20240613	174200	318488770	12470	12470	12470	12470	0
52	20240613	174100	318488770	12470	12470	12470	12470	0
53	20240613	174000	318488770	12470	12470	12470	12470	0
54	20240613	173900	318488770	12470	12470	12470	12470	0
55	20240613	173800	318488770	12470	12470	12470	12470	0
56	20240613	173700	318488770	12470	12470	12470	12470	0
57	20240613	173600	318488770	12470	12470	12470	12470	0
58	20240613	173500	318488770	12470	12470	12470	12470	0
59	20240613	173400	318488770	12470	12470	12470	12470	0
60	20240613	173300	318488770	12470	12470	12470	12470	0
61	20240613	173200	318488770	12470	12470	12470	12470	0
62	20240613	173100	318488770	12470	12470	12470	12470	1147
63	20240613	173000	318488770	12470	12470	12470	12470	0
64	20240613	172900	318488770	12470	12470	12470	12470	0
65	20240613	172800	318488770	12470	12470	12470	12470	0
66	20240613	172700	318488770	12470	12470	12470	12470	0
67	20240613	172600	318488770	12470	12470	12470	12470	0
68	20240613	172500	318488770	12470	12470	12470	12470	0
69	20240613	172400	318488770	12470	12470	12470	12470	0
70	20240613	172300	318488770	12470	12470	12470	12470	0
71	20240613	172200	318488770	12470	12470	12470	12470	0
72	20240613	172100	318488770	12470	12470	12470	12470	0
73	20240613	172000	318488770	12470	12470	12470	12470	0
74	20240613	171900	318488770	12470	12470	12470	12470	0
75	20240613	171800	318488770	12470	12470	12470	12470	0
76	20240613	171700	318488770	12470	12470	12470	12470	0
77	20240613	171600	318488770	12470	12470	12470	12470	0
78	20240613	171500	318488770	12470	12470	12470	12470	0
79	20240613	171400	318488770	12470	12470	12470	12470	0
80	20240613	171300	318488770	12470	12470	12470	12470	0
81	20240613	171200	318488770	12470	12470	12470	12470	0
82	20240613	171100	318488770	12470	12470	12470	12470	0
83	20240613	171000	318488770	12470	12470	12470	12470	0
84	20240613	170900	318488770	12470	12470	12470	12470	0
85	20240613	170800	318488770	12470	12470	12470	12470	0
86	20240613	170700	318488770	12470	12470	12470	12470	0
87	20240613	170600	318488770	12470	12470	12470	12470	0
88	20240613	170500	318488770	12470	12470	12470	12470	0
89	20240613	170400	318488770	12470	12470	12470	12470	0
90	20240613	170300	318488770	12470	12470	12470	12470	0
91	20240613	170200	318488770	12470	12470	12470	12470	0
92	20240613	170100	318488770	12470	12470	12470	12470	1147
93	20240613	170000	318488770	12470	12470	12470	12470	0
94	20240613	165900	318488770	12470	12470	12470	12470	0
95	20240613	165800	318488770	12470	12470	12470	12470	0
96	20240613	165700	318488770	12470	12470	12470	12470	0
97	20240613	165600	318488770	12470	12470	12470	12470	0
98	20240613	165500	318488770	12470	12470	12470	12470	0
99	20240613	165400	318488770	12470	12470	12470	12470	0
100	20240613	165300	318488770	12470	12470	12470	12470	0
101	20240613	165200	318488770	12470	12470	12470	12470	0
102	20240613	165100	318488770	12470	12470	12470	12470	0
103	20240613	165000	318488770	12470	12470	12470	12470	0
104	20240613	164900	318488770	12470	12470	12470	12470	0
105	20240613	164800	318488770	12470	12470	12470	12470	0
106	20240613	164700	318488770	12470	12470	12470	12470	0
107	20240613	164600	318488770	12470	12470	12470	12470	0
108	20240613	164500	318488770	12470	12470	12470	12470	0
109	20240613	164400	318488770	12470	12470	12470	12470	0
110	20240613	164300	318488770	12470	12470	12470	12470	0
111	20240613	164200	318488770	12470	12470	12470	12470	0
112	20240613	164100	318488770	12470	12470	12470	12470	0
113	20240613	164000	318488770	12470	12470	12470	12470	0
114	20240613	163900	318488770	12470	12470	12470	12470	0
115	20240613	163800	318488770	12470	12470	12470	12470	0
116	20240613	163700	318488770	12470	12470	12470	12470	0
117	20240613	163600	318488770	12470	12470	12470	12470	0
118	20240613	163500	318488770	12470	12470	12470	12470	0
119	20240613	163400	318488770	12470	12470	12470	12470	0
120	20240613	163300	318488770	12470	12470	12470	12470	0
121	20240613	163200	318488770	12470	12470	12470	12470	0
122	20240613	163100	318488770	12470	12470	12470	12470	1147
123	20240613	163000	318488770	12470	12470	12470	12470	0
124	20240613	162900	318488770	12470	12470	12470	12470	0
125	20240613	162800	318488770	12470	12470	12470	12470	0
126	20240613	162700	318488770	12470	12470	12470	12470	0
127	20240613	162600	318488770	12470	12470	12470	12470	0
128	20240613	162500	318488770	12470	12470	12470	12470	0
129	20240613	162400	318488770	12470	12470	12470	12470	0
130	20240613	162300	318488770	12470	12470	12470	12470	0
131	20240613	162200	318488770	12470	12470	12470	12470	0
132	20240613	162100	318488770	12470	12470	12470	12470	0
133	20240613	162000	318488770	12470	12470	12470	12470	0
134	20240613	161900	318488770	12470	12470	12470	12470	0
135	20240613	161800	318488770	12470	12470	12470	12470	0
136	20240613	161700	318488770	12470	12470	12470	12470	0
137	20240613	161600	318488770	12470	12470	12470	12470	0
138	20240613	161500	318488770	12470	12470	12470	12470	0
139	20240613	161400	318488770	12470	12470	12470	12470	0
140	20240613	161300	318488770	12470	12470	12470	12470	0
141	20240613	161200	318488770	12470	12470	12470	12470	0
142	20240613	161100	318488770	12470	12470	12470	12470	0
143	20240613	161000	318488770	12470	12470	12470	12470	0
144	20240613	160900	318488770	12470	12470	12470	12470	0
145	20240613	160800	318488770	12470	12470	12470	12470	0
146	20240613	160700	318488770	12470	12470	12470	12470	0
147	20240613	160600	318488770	12470	12470	12470	12470	0
148	20240613	160500	318488770	12470	12470	12470	12470	0
149	20240613	160400	318488770	12470	12470	12470	12470	0
150	20240613	160300	318488770	12470	12470	12470	12470	0
151	20240613	160200	318488770	12470	12470	12470	12470	0
152	20240613	160100	318488770	12470	12470	12470	12470	1147
153	20240613	160000	318488770	12470	12470	12470	12470	0
154	20240613	155900	318488770	12470	12470	12470	12470	0
155	20240613	155800	318488770	12470	12470	12470	12470	0
156	20240613	155700	318488770	12470	12470	12470	12470	0
157	20240613	155600	318488770	12470	12470	12470	12470	0
158	20240613	155500	318488770	12470	12470	12470	12470	0
159	20240613	155400	318488770	12470	12470	12470	12470	0
160	20240613	155300	318488770	12470	12470	12470	12470	0
161	20240613	155200	318488770	12470	12470	12470	12470	0
162	20240613	155100	318488770	12470	12470	12470	12470	0
163	20240613	155000	318488770	12470	12470	12470	12470	0
164	20240613	154900	318488770	12470	12470	12470	12470	0
165	20240613	154800	318488770	12470	12470	12470	12470	0
166	20240613	154700	318488770	12470	12470	12470	12470	0
167	20240613	154600	318488770	12470	12470	12470	12470	0
168	20240613	154500	318488770	12470	12470	12470	12470	0
169	20240613	154400	318488770	12470	12470	12470	12470	0
170	20240613	154300	318488770	12470	12470	12470	12470	0
171	20240613	154200	318488770	12470	12470	12470	12470	0
172	20240613	154100	318488770	12470	12470	12470	12470	0
173	20240613	154000	318488770	12470	12470	12470	12470	0
174	20240613	153900	318488770	12470	12470	12470	12470	0
175	20240613	153800	318488770	12470	12470	12470	12470	0
176	20240613	153700	318488770	12470	12470	12470	12470	0
177	20240613	153600	318488770	12470	12470	12470	12470	0
178	20240613	153500	318488770	12470	12470	12470	12470	0
179	20240613	153400	318488770	12470	12470	12470	12470	0
180	20240613	153300	318488770	12470	12470	12470	12470	0
181	20240613	153200	318488770	12470	12470	12470	12470	0
182	20240613	153100	318488770	12470	12470	12470	12470	1147
183	20240613	153000	318488770	12470	12470	12470	12470	1147
184	20240613	152900	304185680	12460	12460	12460	12460	0
185	20240613	152800	304185680	12460	12460	12460	12460	0
186	20240613	152700	304185680	12460	12460	12460	12460	0
187	20240613	152600	304185680	12460	12460	12460	12460	0
188	20240613	152500	304185680	12460	12460	12460	12460	0
189	20240613	152400	304185680	12460	12460	12460	12460	0
190	20240613	152300	304185680	12460	12460	12460	12460	0
191	20240613	152200	304185680	12460	12460	12460	12460	0
192	20240613	152100	304185680	12460	12460	12460	12460	0
193	20240613	152000	304185680	12460	12460	12460	12460	0
194	20240613	151900	304185680	12460	12460	12460	12460	22
195	20240613	151800	303911560	12450	12440	12450	12440	100
196	20240613	151700	302667160	12450	12450	12450	12450	3
197	20240613	151600	302629810	12430	12380	12430	12380	10
198	20240613	151500	302505660	12450	12380	12450	12380	34
199	20240613	151400	302084390	12390	12390	12390	12390	0
200	20240613	151300	302084390	12390	12390	12390	12390	2
201	20240613	151200	302059610	12450	12450	12450	12450	0
202	20240613	151100	302059610	12450	12390	12450	12390	102
203	20240613	151000	300795530	12390	12390	12390	12390	2
204	20240613	150900	300770750	12390	12390	12390	12390	0
205	20240613	150800	300770750	12390	12390	12390	12390	2
206	20240613	150700	300745970	12450	12450	12450	12450	1
207	20240613	150600	300733520	12380	12380	12380	12380	30
208	20240613	150500	300362120	12380	12380	12380	12380	2
209	20240613	150400	300337360	12470	12470	12470	12470	0
210	20240613	150300	300337360	12470	12460	12470	12460	15
211	20240613	150200	300150450	12380	12380	12380	12380	2
212	20240613	150100	300125690	12380	12380	12380	12380	0
213	20240613	150000	300125690	12380	12380	12380	12380	2
214	20240613	145900	300100930	12390	12390	12390	12380	206
215	20240613	145800	297548600	12460	12450	12460	12450	20
216	20240613	145700	297299580	12380	12380	12380	12380	2
217	20240613	145600	297274820	12390	12390	12390	12390	0
218	20240613	145500	297274820	12390	12380	12390	12380	107
219	20240613	145400	295949110	12450	12450	12450	12450	6
220	20240613	145300	295874410	12450	12450	12450	12450	16
221	20240613	145200	295675210	12460	12410	12460	12410	123
222	20240613	145100	294148160	12450	12430	12450	12430	15
223	20240613	145000	293961450	12430	12430	12430	12430	0
224	20240613	144900	293961450	12430	12460	12460	12430	3
225	20240613	144800	293924100	12450	12460	12460	12450	3
226	20240613	144700	293886740	12480	12410	12480	12410	84
227	20240613	144600	292839740	12450	12440	12450	12440	200
228	20240613	144500	290349840	12450	12450	12450	12450	7
229	20240613	144400	290262690	12410	12410	12410	12410	2
230	20240613	144300	290237870	12470	12470	12470	12470	0
231	20240613	144200	290237870	12470	12440	12470	12420	331
232	20240613	144100	286116800	12420	12420	12420	12420	2
233	20240613	144000	286091960	12450	12420	12450	12420	56
234	20240613	143900	285394790	12380	12380	12380	12380	2
235	20240613	143800	285370030	12450	12420	12450	12420	6
236	20240613	143700	285295360	12450	12410	12450	12410	5
237	20240613	143600	285233230	12380	12380	12380	12380	2
238	20240613	143500	285208470	12390	12390	12390	12390	0
239	20240613	143400	285208470	12390	12390	12390	12390	108
240	20240613	143300	283870350	12420	12420	12420	12420	57
241	20240613	143200	283162410	12420	12410	12420	12410	500
242	20240613	143100	276956360	12390	12390	12390	12390	2
243	20240613	143000	276931580	12410	12410	12410	12410	0
244	20240613	142900	276931580	12410	12410	12410	12410	0
245	20240613	142800	276931580	12410	12420	12420	12410	174
246	20240613	142700	274772190	12440	12440	12440	12440	300
247	20240613	142600	271040190	12440	12390	12440	12390	17
248	20240613	142500	270828910	12390	12390	12390	12390	0
249	20240613	142400	270828910	12390	12390	12390	12390	825
250	20240613	142300	260607160	12370	12370	12370	12370	3
251	20240613	142200	260570050	12390	12390	12390	12390	3
252	20240613	142100	260532880	12370	12370	12370	12370	0
253	20240613	142000	260532880	12370	12390	12390	12370	3
254	20240613	141900	260495750	12390	12390	12390	12390	0
255	20240613	141800	260495750	12390	12370	12390	12370	4
256	20240613	141700	260446230	12370	12370	12370	12370	0
257	20240613	141600	260446230	12370	12370	12370	12370	0
258	20240613	141500	260446230	12370	12370	12370	12370	2
259	20240613	141400	260421490	12370	12370	12370	12370	0
260	20240613	141300	260421490	12370	12370	12370	12370	0
261	20240613	141200	260421490	12370	12390	12390	12370	3
262	20240613	141100	260384360	12390	12390	12390	12390	0
263	20240613	141000	260384360	12390	12370	12390	12370	5
264	20240613	140900	260322450	12370	12370	12370	12370	0
265	20240613	140800	260322450	12370	12370	12370	12370	0
266	20240613	140700	260322450	12370	12370	12370	12370	2
267	20240613	140600	260297710	12400	12400	12400	12400	11
268	20240613	140500	260161310	12400	12400	12400	12400	2
269	20240613	140400	260136510	12440	12440	12440	12440	0
270	20240613	140300	260136510	12440	12440	12440	12440	10
271	20240613	140200	260012110	12450	12440	12450	12400	45
272	20240613	140100	259452360	12420	12420	12420	12420	0
273	20240613	140000	259452360	12420	12420	12420	12420	0
274	20240613	135900	259452360	12420	12420	12420	12420	2
275	20240613	135800	259427520	12450	12400	12450	12400	25
276	20240613	135700	259117240	12380	12380	12380	12380	3
277	20240613	135600	259080100	12390	12390	12390	12390	0
278	20240613	135500	259080100	12390	12390	12390	12390	105
279	20240613	135400	257779150	12380	12380	12380	12380	2
280	20240613	135300	257754390	12400	12400	12400	12400	0
281	20240613	135200	257754390	12400	12400	12400	12400	87
282	20240613	135100	256675590	12400	12400	12400	12400	2
283	20240613	135000	256650790	12450	12430	12450	12430	10
284	20240613	134900	256526350	12400	12380	12400	12380	149
285	20240613	134800	254679910	12380	12380	12380	12380	0
286	20240613	134700	254679910	12380	12380	12380	12380	28
287	20240613	134600	254333270	12380	12380	12380	12380	2
288	20240613	134500	254308510	12390	12390	12390	12390	200
289	20240613	134400	251830510	12390	12390	12390	12390	2
290	20240613	134300	251805730	12400	12400	12400	12400	0
291	20240613	134200	251805730	12400	12400	12400	12400	0
292	20240613	134100	251805730	12400	12400	12400	12400	73
293	20240613	134000	250900530	12420	12420	12420	12420	0
294	20240613	133900	250900530	12420	12420	12420	12420	13
295	20240613	133800	250739070	12400	12400	12400	12400	159
296	20240613	133700	248767470	12400	12400	12400	12400	0
297	20240613	133600	248767470	12400	12400	12400	12400	2
298	20240613	133500	248742670	12420	12420	12420	12420	0
299	20240613	133400	248742670	12420	12400	12420	12400	253
300	20240613	133300	245605430	12400	12400	12400	12400	2
301	20240613	133200	245580630	12400	12400	12400	12400	0
302	20240613	133100	245580630	12400	12400	12400	12400	105
303	20240613	133000	244278630	12400	12400	12400	12400	3
304	20240613	132900	244241430	12430	12420	12430	12420	100
305	20240613	132800	242998530	12390	12390	12390	12390	2
306	20240613	132700	242973750	12390	12390	12390	12390	45
307	20240613	132600	242416200	12430	12420	12430	12420	12
308	20240613	132500	242267140	12400	12390	12400	12390	3
309	20240613	132400	242229960	12390	12390	12390	12390	106
310	20240613	132300	240916620	12380	12380	12380	12380	2
311	20240613	132200	240891860	12400	12400	12400	12400	0
312	20240613	132100	240891860	12400	12400	12400	12400	1
313	20240613	132000	240879460	12390	12380	12390	12380	107
314	20240613	131900	239553750	12430	12430	12430	12430	0
315	20240613	131800	239553750	12430	12400	12430	12380	1988
316	20240613	131700	214927410	12400	12430	12430	12400	60
317	20240613	131600	214181670	12430	12430	12430	12430	0
318	20240613	131500	214181670	12430	12400	12430	12400	35
319	20240613	131400	213746680	12430	12430	12430	12430	0
320	20240613	131300	213746680	12430	12430	12430	12430	106
321	20240613	131200	212429100	12430	12430	12430	12430	2
322	20240613	131100	212404240	12450	12450	12450	12450	51
323	20240613	131000	211769290	12430	12410	12430	12410	154
324	20240613	130900	209857610	12410	12410	12410	12410	2
325	20240613	130800	209832790	12430	12430	12430	12430	0
326	20240613	130700	209832790	12430	12400	12430	12400	203
327	20240613	130600	207312590	12400	12400	12400	12400	106
328	20240613	130500	205998190	12400	12400	12400	12400	0
329	20240613	130400	205998190	12400	12400	12400	12400	2
330	20240613	130300	205973390	12430	12430	12430	12430	1
331	20240613	130200	205960960	12430	12430	12430	12430	2
332	20240613	130100	205936100	12450	12410	12450	12410	21
333	20240613	130000	205675140	12410	12410	12410	12410	0
334	20240613	125900	205675140	12410	12410	12410	12410	100
335	20240613	125800	204434140	12430	12430	12430	12430	0
336	20240613	125700	204434140	12430	12430	12430	12430	1
337	20240613	125600	204421710	12400	12430	12430	12400	102
338	20240613	125500	203153910	12430	12430	12430	12430	100
339	20240613	125400	201910910	12400	12400	12400	12400	2
340	20240613	125300	201886110	12430	12430	12430	12430	0
341	20240613	125200	201886110	12430	12430	12430	12430	1
342	20240613	125100	201873680	12430	12400	12430	12400	531
343	20240613	125000	195278420	12400	12400	12400	12400	0
344	20240613	124900	195278420	12400	12400	12400	12400	0
345	20240613	124800	195278420	12400	12400	12400	12400	107
346	20240613	124700	193951620	12400	12400	12400	12400	0
347	20240613	124600	193951620	12400	12400	12400	12400	2
348	20240613	124500	193926820	12400	12400	12400	12400	112
349	20240613	124400	192538020	12400	12400	12400	12400	0
350	20240613	124300	192538020	12400	12400	12400	12400	2
351	20240613	124200	192513220	12410	12410	12410	12410	0
352	20240613	124100	192513220	12410	12410	12410	12410	109
353	20240613	124000	191160530	12450	12450	12450	12450	0
354	20240613	123900	191160530	12450	12450	12450	12450	100
355	20240613	123800	189915530	12410	12410	12410	12410	107
356	20240613	123700	188587660	12410	12410	12410	12410	0
357	20240613	123600	188587660	12410	12410	12410	12410	0
358	20240613	123500	188587660	12410	12410	12410	12410	2
359	20240613	123400	188562840	12450	12430	12450	12430	601
360	20240613	123300	181085650	12410	12410	12410	12410	2
361	20240613	123200	181060830	12440	12440	12440	12440	0
362	20240613	123100	181060830	12440	12440	12440	12440	3
363	20240613	123000	181023510	12410	12410	12410	12410	2
364	20240613	122900	180998690	12440	12440	12440	12440	3
365	20240613	122800	180961370	12410	12410	12410	12410	0
366	20240613	122700	180961370	12410	12440	12440	12410	62
367	20240613	122600	180190150	12420	12420	12420	12420	0
368	20240613	122500	180190150	12420	12420	12420	12420	2
369	20240613	122400	180165310	12400	12450	12450	12400	2
370	20240613	122300	180140460	12450	12450	12450	12450	403
371	20240613	122200	175123110	12390	12390	12390	12390	2
372	20240613	122100	175098330	12450	12450	12450	12450	132
373	20240613	122000	173454930	12450	12370	12450	12370	4
374	20240613	121900	173405290	12450	12440	12450	12440	300
375	20240613	121800	169672770	12450	12450	12450	12450	0
376	20240613	121700	169672770	12450	12410	12450	12370	1102
377	20240613	121600	155975080	12390	12380	12390	12380	400
378	20240613	121500	151020180	12360	12340	12360	12340	297
379	20240613	121400	147352930	12340	12360	12360	12340	904
380	20240613	121300	136192360	12380	12380	12380	12380	0
381	20240613	121200	136192360	12380	12360	12380	12360	9
382	20240613	121100	136081020	12370	12370	12370	12370	0
383	20240613	121000	136081020	12370	12370	12370	12370	309
384	20240613	120900	132258690	12370	12370	12370	12370	32
385	20240613	120800	131862850	12390	12390	12390	12390	100
386	20240613	120700	130623850	12370	12370	12370	12370	0
387	20240613	120600	130623850	12370	12380	12380	12370	99
388	20240613	120500	129398250	12380	12380	12380	12380	0
389	20240613	120400	129398250	12380	12380	12380	12380	2
390	20240613	120300	129373490	12390	12390	12390	12390	90
391	20240613	120200	128258390	12390	12390	12390	12390	0
392	20240613	120100	128258390	12390	12390	12390	12390	2
393	20240613	120000	128233610	12390	12390	12390	12390	0
394	20240613	115900	128233610	12390	12390	12390	12390	108
395	20240613	115800	126895490	12400	12400	12400	12400	0
396	20240613	115700	126895490	12400	12390	12400	12390	300
397	20240613	115600	123176440	12380	12390	12390	12380	22
398	20240613	115500	122903880	12390	12390	12390	12390	0
399	20240613	115400	122903880	12390	12390	12390	12390	100
400	20240613	115300	121664880	12380	12390	12390	12380	102
401	20240613	115200	120401120	12380	12380	12380	12380	249
402	20240613	115100	117318500	12380	12380	12380	12380	2
403	20240613	115000	117293740	12390	12390	12390	12390	0
404	20240613	114900	117293740	12390	12390	12390	12390	2
405	20240613	114800	117268960	12380	12380	12380	12380	3
406	20240613	114700	117231820	12390	12390	12390	12390	0
407	20240613	114600	117231820	12390	12390	12390	12390	106
408	20240613	114500	115918480	12380	12380	12380	12380	2
409	20240613	114400	115893720	12380	12380	12380	12380	0
410	20240613	114300	115893720	12380	12380	12380	12380	2
411	20240613	114200	115868960	12390	12390	12390	12390	240
412	20240613	114100	112895360	12380	12380	12380	12380	0
413	20240613	114000	112895360	12380	12380	12380	12380	2
414	20240613	113900	112870600	12380	12380	12380	12380	0
415	20240613	113800	112870600	12380	12380	12380	12380	2
416	20240613	113700	112845840	12390	12390	12390	12390	25
417	20240613	113600	112536090	12390	12390	12390	12390	49
418	20240613	113500	111928980	12380	12380	12380	12380	172
419	20240613	113400	109799620	12390	12390	12390	12390	18
420	20240613	113300	109576600	12390	12390	12390	12390	30
421	20240613	113200	109204900	12380	12390	12390	12380	52
422	20240613	113100	108560640	12390	12390	12390	12390	19
423	20240613	113000	108325230	12390	12390	12390	12390	2
424	20240613	112900	108300450	12400	12400	12400	12400	0
425	20240613	112800	108300450	12400	12400	12400	12400	22
426	20240613	112700	108027650	12390	12390	12390	12390	108
427	20240613	112600	106689530	12430	12430	12430	12430	0
428	20240613	112500	106689530	12430	12400	12430	12400	44
429	20240613	112400	106143830	12390	12390	12390	12390	109
430	20240613	112300	104793320	12380	12380	12380	12380	9
431	20240613	112200	104681900	12380	12380	12380	12380	2
432	20240613	112100	104657140	12390	12390	12390	12390	195
433	20240613	112000	102241090	12380	12380	12380	12380	0
434	20240613	111900	102241090	12380	12380	12380	12380	2
435	20240613	111800	102216330	12390	12390	12390	12390	16
436	20240613	111700	102018090	12380	12380	12380	12380	2
437	20240613	111600	101993330	12390	12390	12390	12390	0
438	20240613	111500	101993330	12390	12390	12390	12390	45
439	20240613	111400	101435780	12390	12380	12390	12380	63
440	20240613	111300	100655230	12380	12380	12380	12380	131
441	20240613	111200	99033450	12380	12380	12380	12380	87
442	20240613	111100	97956390	12380	12390	12400	12380	47
443	20240613	111000	97373680	12390	12390	12390	12390	130
444	20240613	110900	95762980	12390	12390	12390	12380	104
445	20240613	110800	94474440	12390	12390	12390	12390	0
446	20240613	110700	94474440	12390	12390	12390	12390	0
447	20240613	110600	94474440	12390	12390	12390	12390	6
448	20240613	110500	94400100	12430	12400	12430	12400	77
449	20240613	110400	93444950	12380	12380	12380	12380	0
450	20240613	110300	93444950	12380	12390	12400	12380	202
451	20240613	110200	90941320	12370	12370	12370	12370	0
452	20240613	110100	90941320	12370	12370	12370	12370	2
453	20240613	110000	90916580	12390	12390	12390	12390	100
454	20240613	105900	89677580	12370	12370	12370	12370	398
455	20240613	105800	84754320	12380	12380	12380	12380	97
456	20240613	105700	83553460	12390	12390	12390	12390	0
457	20240613	105600	83553460	12390	12390	12400	12390	351
458	20240613	105500	79203620	12380	12380	12380	12380	3
459	20240613	105400	79166480	12390	12390	12390	12390	0
460	20240613	105300	79166480	12390	12390	12390	12390	0
461	20240613	105200	79166480	12390	12400	12400	12390	50
462	20240613	105100	78546680	12400	12400	12400	12400	0
463	20240613	105000	78546680	12400	12400	12400	12400	0
464	20240613	104900	78546680	12400	12400	12400	12400	0
465	20240613	104800	78546680	12400	12400	12400	12400	114
466	20240613	104700	77133080	12400	12400	12400	12400	0
467	20240613	104600	77133080	12400	12400	12400	12400	90
468	20240613	104500	76017080	12390	12400	12400	12390	40
469	20240613	104400	75521380	12400	12400	12400	12400	0
470	20240613	104300	75521380	12400	12400	12400	12400	70
471	20240613	104200	74653380	12400	12390	12400	12390	400
472	20240613	104100	69696550	12390	12390	12390	12390	0
473	20240613	104000	69696550	12390	12390	12390	12390	1
474	20240613	103900	69684160	12390	12390	12390	12390	0
475	20240613	103800	69684160	12390	12390	12390	12390	50
476	20240613	103700	69064660	12400	12400	12400	12400	0
477	20240613	103600	69064660	12400	12400	12400	12400	0
478	20240613	103500	69064660	12400	12390	12400	12390	220
479	20240613	103400	66337460	12390	12390	12390	12390	200
480	20240613	103300	63859460	12390	12390	12390	12390	0
481	20240613	103200	63859460	12390	12390	12390	12390	80
482	20240613	103100	62868260	12390	12390	12390	12390	55
483	20240613	103000	62186810	12420	12420	12420	12420	0
484	20240613	102900	62186810	12420	12420	12420	12420	0
485	20240613	102800	62186810	12420	12420	12420	12420	0
486	20240613	102700	62186810	12420	12420	12420	12420	7
487	20240613	102600	62099870	12430	12430	12430	12430	40
488	20240613	102500	61602670	12480	12480	12480	12480	0
489	20240613	102400	61602670	12480	12480	12480	12480	0
490	20240613	102300	61602670	12480	12480	12480	12480	1
491	20240613	102200	61590190	12500	12500	12500	12500	0
492	20240613	102100	61590190	12500	12500	12500	12500	0
493	20240613	102000	61590190	12500	12500	12500	12500	0
494	20240613	101900	61590190	12500	12500	12500	12500	0
495	20240613	101800	61590190	12500	12500	12500	12500	0
496	20240613	101700	61590190	12500	12500	12500	12500	0
497	20240613	101600	61590190	12500	12450	12500	12450	102
498	20240613	101500	60318640	12450	12410	12450	12410	14
499	20240613	101400	60144780	12390	12380	12390	12380	347
500	20240613	101300	55845840	12380	12380	12380	12380	5
501	20240613	101200	55783940	12390	12390	12390	12390	0
502	20240613	101100	55783940	12390	12390	12390	12390	0
503	20240613	101000	55783940	12390	12390	12390	12390	0
504	20240613	100900	55783940	12390	12390	12390	12390	5
505	20240613	100800	55721990	12390	12390	12390	12390	0
506	20240613	100700	55721990	12390	12390	12390	12390	1
507	20240613	100600	55709600	12390	12390	12390	12390	3
508	20240613	100500	55672430	12390	12390	12390	12390	0
509	20240613	100400	55672430	12390	12390	12390	12390	0
510	20240613	100300	55672430	12390	12390	12390	12390	622
511	20240613	100200	47965850	12340	12340	12340	12340	0
512	20240613	100100	47965850	12340	12340	12340	12340	0
513	20240613	100000	47965850	12340	12360	12360	12340	220
514	20240613	095900	45248920	12350	12350	12350	12350	31
515	20240613	095800	44866070	12360	12360	12360	12360	44
516	20240613	095700	44322230	12370	12370	12370	12370	7
517	20240613	095600	44235640	12390	12380	12390	12380	24
518	20240613	095500	43938470	12360	12360	12360	12360	56
519	20240613	095400	43246310	12350	12350	12350	12350	56
520	20240613	095300	42554710	12350	12370	12370	12350	200
521	20240613	095200	40080910	12370	12380	12380	12370	21
522	20240613	095100	39821120	12370	12370	12370	12370	19
523	20240613	095000	39586090	12390	12380	12390	12380	22
524	20240613	094900	39313710	12370	12370	12370	12370	19
525	20240613	094800	39078680	12370	12370	12370	12370	19
526	20240613	094700	38843650	12390	12380	12390	12380	45
527	20240613	094600	38286500	12370	12370	12370	12370	19
528	20240613	094500	38051470	12370	12380	12380	12370	58
529	20240613	094400	37333770	12380	12390	12390	12380	55
530	20240613	094300	36652510	12380	12380	12380	12380	19
531	20240613	094200	36417290	12390	12390	12390	12390	0
532	20240613	094100	36417290	12390	12390	12390	12390	370
533	20240613	094000	31832990	12400	12400	12400	12400	0
534	20240613	093900	31832990	12400	12400	12400	12400	0
535	20240613	093800	31832990	12400	12400	12400	12400	0
536	20240613	093700	31832990	12400	12400	12400	12400	68
537	20240613	093600	30989790	12400	12400	12400	12400	19
538	20240613	093500	30754190	12400	12400	12400	12400	20
539	20240613	093400	30506190	12400	12400	12400	12400	19
540	20240613	093300	30270590	12400	12400	12400	12400	19
541	20240613	093200	30034990	12400	12400	12400	12400	19
542	20240613	093100	29799390	12400	12410	12410	12400	37
543	20240613	093000	29340410	12400	12400	12400	12400	19
544	20240613	092900	29104810	12400	12400	12400	12400	20
545	20240613	092800	28856810	12400	12400	12400	12400	19
546	20240613	092700	28621210	12410	12410	12410	12410	2
547	20240613	092600	28596390	12420	12420	12420	12420	0
548	20240613	092500	28596390	12420	12420	12420	12420	41
549	20240613	092400	28087170	12440	12440	12440	12440	0
550	20240613	092300	28087170	12440	12440	12440	12440	0
551	20240613	092200	28087170	12440	12400	12440	12400	127
552	20240613	092100	26512330	12400	12400	12400	12400	0
553	20240613	092000	26512330	12400	12410	12410	12400	442
554	20240613	091900	21030720	12420	12420	12420	12420	0
555	20240613	091800	21030720	12420	12420	12420	12420	222
556	20240613	091700	18273480	12430	12430	12430	12430	41
557	20240613	091600	17763850	12430	12430	12430	12430	29
558	20240613	091500	17403380	12430	12440	12440	12430	132
559	20240613	091400	15762600	12430	12430	12430	12430	19
560	20240613	091300	15526430	12440	12430	12440	12430	34
561	20240613	091200	15103790	12430	12430	12430	12430	2
562	20240613	091100	15078930	12430	12430	12430	12430	30
563	20240613	091000	14706030	12430	12430	12430	12430	63
564	20240613	090900	13922940	12440	12450	12450	12440	6
565	20240613	090800	13848280	12430	12450	12450	12430	418
566	20240613	090700	8652500	12430	12430	12430	12430	191
567	20240613	090600	6278370	12430	12430	12430	12430	29
568	20240613	090500	5917900	12430	12430	12430	12430	20
569	20240613	090400	5669300	12440	12450	12450	12440	16
570	20240613	090300	5470110	12420	12450	12450	12420	317
571	20240613	090200	1524570	12520	12520	12520	12520	0
572	20240613	090100	1524570	12520	12520	12520	12520	0
573	20240613	090000	1524570	12520	12490	12520	12450	122