KissMeData/011560/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	185600	830213490	12330	12330	12330	12330	1010
3	20240613	185500	830213490	12330	12330	12330	12330	0
4	20240613	185400	830213490	12330	12330	12330	12330	0
5	20240613	185300	830213490	12330	12330	12330	12330	0
6	20240613	185200	830213490	12330	12330	12330	12330	0
7	20240613	185100	830213490	12330	12330	12330	12330	0
8	20240613	185000	830213490	12330	12330	12330	12330	0
9	20240613	184900	830213490	12330	12330	12330	12330	0
10	20240613	184800	830213490	12330	12330	12330	12330	0
11	20240613	184700	830213490	12330	12330	12330	12330	0
12	20240613	184600	830213490	12330	12330	12330	12330	0
13	20240613	184500	830213490	12330	12330	12330	12330	0
14	20240613	184400	830213490	12330	12330	12330	12330	0
15	20240613	184300	830213490	12330	12330	12330	12330	0
16	20240613	184200	830213490	12330	12330	12330	12330	0
17	20240613	184100	830213490	12330	12330	12330	12330	0
18	20240613	184000	830213490	12330	12330	12330	12330	0
19	20240613	183900	830213490	12330	12330	12330	12330	0
20	20240613	183800	830213490	12330	12330	12330	12330	0
21	20240613	183700	830213490	12330	12330	12330	12330	0
22	20240613	183600	830213490	12330	12330	12330	12330	0
23	20240613	183500	830213490	12330	12330	12330	12330	0
24	20240613	183400	830213490	12330	12330	12330	12330	0
25	20240613	183300	830213490	12330	12330	12330	12330	0
26	20240613	183200	830213490	12330	12330	12330	12330	0
27	20240613	183100	830213490	12330	12330	12330	12330	0
28	20240613	183000	830213490	12330	12330	12330	12330	0
29	20240613	182900	830213490	12330	12330	12330	12330	0
30	20240613	182800	830213490	12330	12330	12330	12330	0
31	20240613	182700	830213490	12330	12330	12330	12330	0
32	20240613	182600	830213490	12330	12330	12330	12330	1010
33	20240613	182500	830213490	12330	12330	12330	12330	0
34	20240613	182400	830213490	12330	12330	12330	12330	0
35	20240613	182300	830213490	12330	12330	12330	12330	0
36	20240613	182200	830213490	12330	12330	12330	12330	0
37	20240613	182100	830213490	12330	12330	12330	12330	0
38	20240613	182000	830213490	12330	12330	12330	12330	0
39	20240613	181900	830213490	12330	12330	12330	12330	0
40	20240613	181800	830213490	12330	12330	12330	12330	0
41	20240613	181700	830213490	12330	12330	12330	12330	0
42	20240613	181600	830213490	12330	12330	12330	12330	0
43	20240613	181500	830213490	12330	12330	12330	12330	0
44	20240613	181400	830213490	12330	12330	12330	12330	0
45	20240613	181300	830213490	12330	12330	12330	12330	0
46	20240613	181200	830213490	12330	12330	12330	12330	0
47	20240613	181100	830213490	12330	12330	12330	12330	0
48	20240613	181000	830213490	12330	12330	12330	12330	0
49	20240613	180900	830213490	12330	12330	12330	12330	0
50	20240613	180800	830213490	12330	12330	12330	12330	0
51	20240613	180700	830213490	12330	12330	12330	12330	0
52	20240613	180600	830213490	12330	12330	12330	12330	0
53	20240613	180500	830213490	12330	12330	12330	12330	0
54	20240613	180400	830213490	12330	12330	12330	12330	0
55	20240613	180300	830213490	12330	12330	12330	12330	0
56	20240613	180200	830213490	12330	12330	12330	12330	0
57	20240613	180100	830213490	12330	12330	12330	12330	0
58	20240613	180000	830213490	12330	12330	12330	12330	0
59	20240613	175900	830213490	12330	12330	12330	12330	0
60	20240613	175800	830213490	12330	12330	12330	12330	0
61	20240613	175700	830213490	12330	12330	12330	12330	0
62	20240613	175600	830213490	12330	12330	12330	12330	1010
63	20240613	175500	830213490	12330	12330	12330	12330	0
64	20240613	175400	830213490	12330	12330	12330	12330	0
65	20240613	175300	830213490	12330	12330	12330	12330	0
66	20240613	175200	830213490	12330	12330	12330	12330	0
67	20240613	175100	830213490	12330	12330	12330	12330	0
68	20240613	175000	830213490	12330	12330	12330	12330	0
69	20240613	174900	830213490	12330	12330	12330	12330	0
70	20240613	174800	830213490	12330	12330	12330	12330	0
71	20240613	174700	830213490	12330	12330	12330	12330	0
72	20240613	174600	830213490	12330	12330	12330	12330	0
73	20240613	174500	830213490	12330	12330	12330	12330	0
74	20240613	174400	830213490	12330	12330	12330	12330	0
75	20240613	174300	830213490	12330	12330	12330	12330	0
76	20240613	174200	830213490	12330	12330	12330	12330	0
77	20240613	174100	830213490	12330	12330	12330	12330	0
78	20240613	174000	830213490	12330	12330	12330	12330	0
79	20240613	173900	830213490	12330	12330	12330	12330	0
80	20240613	173800	830213490	12330	12330	12330	12330	0
81	20240613	173700	830213490	12330	12330	12330	12330	0
82	20240613	173600	830213490	12330	12330	12330	12330	0
83	20240613	173500	830213490	12330	12330	12330	12330	0
84	20240613	173400	830213490	12330	12330	12330	12330	0
85	20240613	173300	830213490	12330	12330	12330	12330	0
86	20240613	173200	830213490	12330	12330	12330	12330	0
87	20240613	173100	830213490	12330	12330	12330	12330	0
88	20240613	173000	830213490	12330	12330	12330	12330	0
89	20240613	172900	830213490	12330	12330	12330	12330	0
90	20240613	172800	830213490	12330	12330	12330	12330	0
91	20240613	172700	830213490	12330	12330	12330	12330	0
92	20240613	172600	830213490	12330	12330	12330	12330	1010
93	20240613	172500	830213490	12330	12330	12330	12330	0
94	20240613	172400	830213490	12330	12330	12330	12330	0
95	20240613	172300	830213490	12330	12330	12330	12330	0
96	20240613	172200	830213490	12330	12330	12330	12330	0
97	20240613	172100	830213490	12330	12330	12330	12330	0
98	20240613	172000	830213490	12330	12330	12330	12330	0
99	20240613	171900	830213490	12330	12330	12330	12330	0
100	20240613	171800	830213490	12330	12330	12330	12330	0
101	20240613	171700	830213490	12330	12330	12330	12330	0
102	20240613	171600	830213490	12330	12330	12330	12330	0
103	20240613	171500	830213490	12330	12330	12330	12330	0
104	20240613	171400	830213490	12330	12330	12330	12330	0
105	20240613	171300	830213490	12330	12330	12330	12330	0
106	20240613	171200	830213490	12330	12330	12330	12330	0
107	20240613	171100	830213490	12330	12330	12330	12330	0
108	20240613	171000	830213490	12330	12330	12330	12330	0
109	20240613	170900	830213490	12330	12330	12330	12330	0
110	20240613	170800	830213490	12330	12330	12330	12330	0
111	20240613	170700	830213490	12330	12330	12330	12330	0
112	20240613	170600	830213490	12330	12330	12330	12330	0
113	20240613	170500	830213490	12330	12330	12330	12330	0
114	20240613	170400	830213490	12330	12330	12330	12330	0
115	20240613	170300	830213490	12330	12330	12330	12330	0
116	20240613	170200	830213490	12330	12330	12330	12330	0
117	20240613	170100	830213490	12330	12330	12330	12330	0
118	20240613	170000	830213490	12330	12330	12330	12330	0
119	20240613	165900	830213490	12330	12330	12330	12330	0
120	20240613	165800	830213490	12330	12330	12330	12330	0
121	20240613	165700	830213490	12330	12330	12330	12330	0
122	20240613	165600	830213490	12330	12330	12330	12330	1010
123	20240613	165500	830213490	12330	12330	12330	12330	0
124	20240613	165400	830213490	12330	12330	12330	12330	0
125	20240613	165300	830213490	12330	12330	12330	12330	0
126	20240613	165200	830213490	12330	12330	12330	12330	0
127	20240613	165100	830213490	12330	12330	12330	12330	0
128	20240613	165000	830213490	12330	12330	12330	12330	0
129	20240613	164900	830213490	12330	12330	12330	12330	0
130	20240613	164800	830213490	12330	12330	12330	12330	0
131	20240613	164700	830213490	12330	12330	12330	12330	0
132	20240613	164600	830213490	12330	12330	12330	12330	0
133	20240613	164500	830213490	12330	12330	12330	12330	0
134	20240613	164400	830213490	12330	12330	12330	12330	0
135	20240613	164300	830213490	12330	12330	12330	12330	0
136	20240613	164200	830213490	12330	12330	12330	12330	0
137	20240613	164100	830213490	12330	12330	12330	12330	0
138	20240613	164000	830213490	12330	12330	12330	12330	0
139	20240613	163900	830213490	12330	12330	12330	12330	0
140	20240613	163800	830213490	12330	12330	12330	12330	0
141	20240613	163700	830213490	12330	12330	12330	12330	0
142	20240613	163600	830213490	12330	12330	12330	12330	0
143	20240613	163500	830213490	12330	12330	12330	12330	0
144	20240613	163400	830213490	12330	12330	12330	12330	0
145	20240613	163300	830213490	12330	12330	12330	12330	0
146	20240613	163200	830213490	12330	12330	12330	12330	0
147	20240613	163100	830213490	12330	12330	12330	12330	0
148	20240613	163000	830213490	12330	12330	12330	12330	0
149	20240613	162900	830213490	12330	12330	12330	12330	0
150	20240613	162800	830213490	12330	12330	12330	12330	0
151	20240613	162700	830213490	12330	12330	12330	12330	0
152	20240613	162600	830213490	12330	12330	12330	12330	1010
153	20240613	162500	830213490	12330	12330	12330	12330	0
154	20240613	162400	830213490	12330	12330	12330	12330	0
155	20240613	162300	830213490	12330	12330	12330	12330	0
156	20240613	162200	830213490	12330	12330	12330	12330	0
157	20240613	162100	830213490	12330	12330	12330	12330	0
158	20240613	162000	830213490	12330	12330	12330	12330	0
159	20240613	161900	830213490	12330	12330	12330	12330	0
160	20240613	161800	830213490	12330	12330	12330	12330	0
161	20240613	161700	830213490	12330	12330	12330	12330	0
162	20240613	161600	830213490	12330	12330	12330	12330	0
163	20240613	161500	830213490	12330	12330	12330	12330	0
164	20240613	161400	830213490	12330	12330	12330	12330	0
165	20240613	161300	830213490	12330	12330	12330	12330	0
166	20240613	161200	830213490	12330	12330	12330	12330	0
167	20240613	161100	830213490	12330	12330	12330	12330	0
168	20240613	161000	830213490	12330	12330	12330	12330	0
169	20240613	160900	830213490	12330	12330	12330	12330	0
170	20240613	160800	830213490	12330	12330	12330	12330	0
171	20240613	160700	830213490	12330	12330	12330	12330	0
172	20240613	160600	830213490	12330	12330	12330	12330	0
173	20240613	160500	830213490	12330	12330	12330	12330	0
174	20240613	160400	830213490	12330	12330	12330	12330	0
175	20240613	160300	830213490	12330	12330	12330	12330	0
176	20240613	160200	830213490	12330	12330	12330	12330	0
177	20240613	160100	830213490	12330	12330	12330	12330	0
178	20240613	160000	830213490	12330	12330	12330	12330	0
179	20240613	155900	830213490	12330	12330	12330	12330	0
180	20240613	155800	830213490	12330	12330	12330	12330	0
181	20240613	155700	830213490	12330	12330	12330	12330	0
182	20240613	155600	830213490	12330	12330	12330	12330	1010
183	20240613	155500	830213490	12330	12330	12330	12330	0
184	20240613	155400	830213490	12330	12330	12330	12330	0
185	20240613	155300	830213490	12330	12330	12330	12330	0
186	20240613	155200	830213490	12330	12330	12330	12330	0
187	20240613	155100	830213490	12330	12330	12330	12330	0
188	20240613	155000	830213490	12330	12330	12330	12330	0
189	20240613	154900	830213490	12330	12330	12330	12330	0
190	20240613	154800	830213490	12330	12330	12330	12330	0
191	20240613	154700	830213490	12330	12330	12330	12330	0
192	20240613	154600	830213490	12330	12330	12330	12330	0
193	20240613	154500	830213490	12330	12330	12330	12330	0
194	20240613	154400	830213490	12330	12330	12330	12330	0
195	20240613	154300	830213490	12330	12330	12330	12330	0
196	20240613	154200	830213490	12330	12330	12330	12330	0
197	20240613	154100	830213490	12330	12330	12330	12330	0
198	20240613	154000	830213490	12330	12330	12330	12330	0
199	20240613	153900	830213490	12330	12330	12330	12330	0
200	20240613	153800	830213490	12330	12330	12330	12330	0
201	20240613	153700	830213490	12330	12330	12330	12330	0
202	20240613	153600	830213490	12330	12330	12330	12330	0
203	20240613	153500	830213490	12330	12330	12330	12330	0
204	20240613	153400	830213490	12330	12330	12330	12330	0
205	20240613	153300	830213490	12330	12330	12330	12330	0
206	20240613	153200	830213490	12330	12330	12330	12330	0
207	20240613	153100	830213490	12330	12330	12330	12330	0
208	20240613	153000	830213490	12330	12330	12330	12330	1010
209	20240613	152900	817760190	12360	12360	12360	12360	0
210	20240613	152800	817760190	12360	12360	12360	12360	0
211	20240613	152700	817760190	12360	12360	12360	12360	0
212	20240613	152600	817760190	12360	12360	12360	12360	0
213	20240613	152500	817760190	12360	12360	12360	12360	0
214	20240613	152400	817760190	12360	12360	12360	12360	0
215	20240613	152300	817760190	12360	12360	12360	12360	0
216	20240613	152200	817760190	12360	12360	12360	12360	0
217	20240613	152100	817760190	12360	12360	12360	12360	0
218	20240613	152000	817760190	12360	12360	12360	12360	0
219	20240613	151900	817760190	12360	12360	12360	12360	34
220	20240613	151800	817339950	12330	12340	12340	12330	400
221	20240613	151700	812407130	12330	12340	12340	12330	100
222	20240613	151600	811174120	12370	12340	12370	12340	320
223	20240613	151500	807224720	12340	12340	12340	12340	180
224	20240613	151400	805003520	12340	12360	12360	12340	473
225	20240613	151300	799162700	12360	12360	12360	12350	60
226	20240613	151200	798421300	12370	12370	12370	12340	102
227	20240613	151100	797162560	12350	12350	12350	12350	0
228	20240613	151000	797162560	12350	12380	12380	12350	1113
229	20240613	150900	783404420	12370	12370	12370	12370	211
230	20240613	150800	780794350	12370	12370	12370	12370	33
231	20240613	150700	780386140	12370	12370	12370	12370	22
232	20240613	150600	780114000	12370	12360	12370	12360	161
233	20240613	150500	778122470	12360	12360	12360	12360	0
234	20240613	150400	778122470	12360	12360	12360	12360	14
235	20240613	150300	777949430	12350	12350	12350	12350	26
236	20240613	150200	777628330	12340	12340	12340	12340	33
237	20240613	150100	777221110	12340	12350	12350	12340	151
238	20240613	150000	775357760	12340	12340	12340	12340	0
239	20240613	145900	775357760	12340	12340	12340	12340	0
240	20240613	145800	775357760	12340	12340	12340	12340	0
241	20240613	145700	775357760	12340	12340	12340	12340	108
242	20240613	145600	774025040	12340	12340	12340	12340	25
243	20240613	145500	773716540	12340	12340	12340	12340	0
244	20240613	145400	773716540	12340	12340	12340	12340	8
245	20240613	145300	773617820	12340	12340	12340	12340	1
246	20240613	145200	773605480	12340	12340	12340	12340	51
247	20240613	145100	772976140	12340	12340	12340	12340	1
248	20240613	145000	772963800	12370	12360	12370	12340	165
249	20240613	144900	770924370	12350	12350	12350	12340	604
250	20240613	144800	763465880	12360	12360	12360	12360	3
251	20240613	144700	763428800	12360	12360	12360	12360	438
252	20240613	144600	758015120	12360	12360	12360	12360	0
253	20240613	144500	758015120	12360	12360	12360	12360	0
254	20240613	144400	758015120	12360	12360	12360	12360	14
255	20240613	144300	757842080	12380	12380	12380	12380	2
256	20240613	144200	757817320	12360	12360	12360	12360	5
257	20240613	144100	757755520	12360	12370	12370	12360	100
258	20240613	144000	756519170	12370	12370	12370	12370	124
259	20240613	143900	754985290	12380	12380	12380	12380	0
260	20240613	143800	754985290	12380	12380	12380	12380	3
261	20240613	143700	754948150	12380	12380	12380	12380	0
262	20240613	143600	754948150	12380	12380	12380	12380	94
263	20240613	143500	753784430	12370	12370	12370	12370	4
264	20240613	143400	753734950	12380	12380	12380	12380	0
265	20240613	143300	753734950	12380	12380	12380	12360	14
266	20240613	143200	753561670	12360	12360	12360	12360	0
267	20240613	143100	753561670	12360	12360	12360	12360	53
268	20240613	143000	752906590	12360	12360	12360	12360	0
269	20240613	142900	752906590	12360	12360	12360	12360	0
270	20240613	142800	752906590	12360	12370	12370	12360	132
271	20240613	142700	751273760	12370	12370	12370	12370	0
272	20240613	142600	751273760	12370	12350	12370	12350	3
273	20240613	142500	751236670	12350	12370	12370	12350	257
274	20240613	142400	748061990	12360	12360	12360	12360	11
275	20240613	142300	747926030	12350	12350	12350	12350	0
276	20240613	142200	747926030	12350	12360	12360	12350	152
277	20240613	142100	746048680	12350	12350	12350	12350	0
278	20240613	142000	746048680	12350	12350	12350	12350	13
279	20240613	141900	745888130	12350	12350	12350	12350	0
280	20240613	141800	745888130	12350	12350	12350	12350	0
281	20240613	141700	745888130	12350	12350	12350	12350	0
282	20240613	141600	745888130	12350	12370	12370	12350	56
283	20240613	141500	745196410	12350	12350	12350	12350	158
284	20240613	141400	743245110	12350	12350	12350	12350	0
285	20240613	141300	743245110	12350	12350	12350	12350	0
286	20240613	141200	743245110	12350	12350	12350	12350	23
287	20240613	141100	742961060	12350	12350	12350	12350	0
288	20240613	141000	742961060	12350	12350	12350	12350	0
289	20240613	140900	742961060	12350	12350	12350	12350	0
290	20240613	140800	742961060	12350	12350	12350	12350	0
291	20240613	140700	742961060	12350	12350	12350	12350	0
292	20240613	140600	742961060	12350	12380	12380	12350	415
293	20240613	140500	737823400	12400	12390	12410	12390	74
294	20240613	140400	736905810	12380	12380	12380	12380	4
295	20240613	140300	736856290	12370	12370	12370	12370	0
296	20240613	140200	736856290	12370	12370	12370	12370	0
297	20240613	140100	736856290	12370	12370	12370	12370	0
298	20240613	140000	736856290	12370	12350	12370	12350	1249
299	20240613	135900	721411140	12350	12350	12350	12350	6
300	20240613	135800	721337040	12320	12320	12320	12320	500
301	20240613	135700	715177040	12320	12320	12320	12320	0
302	20240613	135600	715177040	12320	12320	12320	12320	0
303	20240613	135500	715177040	12320	12320	12320	12320	0
304	20240613	135400	715177040	12320	12320	12320	12320	20
305	20240613	135300	714930640	12320	12340	12340	12320	1000
306	20240613	135200	702605620	12360	12360	12360	12360	1
307	20240613	135100	702593260	12340	12340	12340	12340	0
308	20240613	135000	702593260	12340	12340	12340	12340	50
309	20240613	134900	701976260	12340	12340	12340	12340	73
310	20240613	134800	701075440	12340	12340	12340	12340	120
311	20240613	134700	699594640	12340	12340	12340	12340	100
312	20240613	134600	698360640	12340	12350	12350	12340	2882
313	20240613	134500	662769070	12350	12360	12360	12350	433
314	20240613	134400	657417280	12360	12360	12360	12360	0
315	20240613	134300	657417280	12360	12360	12360	12360	5
316	20240613	134200	657355480	12380	12380	12380	12380	6
317	20240613	134100	657281200	12350	12380	12380	12350	794
318	20240613	134000	647475060	12380	12380	12380	12380	0
319	20240613	133900	647475060	12380	12380	12380	12380	0
320	20240613	133800	647475060	12380	12380	12380	12380	1
321	20240613	133700	647462680	12380	12380	12380	12380	0
322	20240613	133600	647462680	12380	12380	12380	12350	562
323	20240613	133500	640513520	12380	12380	12380	12380	0
324	20240613	133400	640513520	12380	12380	12380	12380	10
325	20240613	133300	640389720	12340	12340	12340	12340	0
326	20240613	133200	640389720	12340	12340	12340	12340	0
327	20240613	133100	640389720	12340	12320	12340	12310	539
328	20240613	133000	633741150	12310	12340	12340	12310	4222
329	20240613	132900	581720690	12340	12340	12340	12340	149
330	20240613	132800	579882030	12350	12350	12350	12350	29
331	20240613	132700	579523880	12350	12370	12370	12350	1724
332	20240613	132600	558227400	12380	12380	12380	12380	0
333	20240613	132500	558227400	12380	12370	12380	12370	31
334	20240613	132400	557843870	12370	12370	12370	12370	0
335	20240613	132300	557843870	12370	12370	12370	12370	0
336	20240613	132200	557843870	12370	12370	12370	12370	50
337	20240613	132100	557225370	12370	12370	12370	12370	1
338	20240613	132000	557213000	12380	12380	12380	12380	0
339	20240613	131900	557213000	12380	12380	12380	12380	0
340	20240613	131800	557213000	12380	12380	12380	12380	0
341	20240613	131700	557213000	12380	12360	12380	12350	837
342	20240613	131600	546867910	12360	12360	12360	12360	0
343	20240613	131500	546867910	12360	12360	12360	12360	207
344	20240613	131400	544309390	12370	12370	12370	12370	0
345	20240613	131300	544309390	12370	12370	12370	12370	400
346	20240613	131200	539361390	12360	12360	12360	12360	0
347	20240613	131100	539361390	12360	12360	12360	12360	0
348	20240613	131000	539361390	12360	12360	12360	12360	0
349	20240613	130900	539361390	12360	12360	12360	12360	20
350	20240613	130800	539114190	12380	12380	12380	12380	6
351	20240613	130700	539039910	12360	12360	12360	12360	150
352	20240613	130600	537185910	12380	12380	12380	12380	0
353	20240613	130500	537185910	12380	12380	12380	12380	0
354	20240613	130400	537185910	12380	12380	12380	12380	0
355	20240613	130300	537185910	12380	12380	12380	12380	100
356	20240613	130200	535947910	12400	12400	12400	12400	1
357	20240613	130100	535935510	12400	12390	12400	12390	90
358	20240613	130000	534820010	12380	12380	12380	12380	281
359	20240613	125900	531341230	12360	12360	12360	12360	0
360	20240613	125800	531341230	12360	12360	12360	12360	0
361	20240613	125700	531341230	12360	12360	12360	12360	600
362	20240613	125600	523925230	12360	12360	12360	12360	0
363	20240613	125500	523925230	12360	12360	12360	12360	0
364	20240613	125400	523925230	12360	12360	12360	12360	0
365	20240613	125300	523925230	12360	12390	12390	12360	32
366	20240613	125200	523529650	12390	12390	12390	12390	9
367	20240613	125100	523418140	12390	12390	12390	12390	6
368	20240613	125000	523343800	12390	12390	12390	12390	0
369	20240613	124900	523343800	12390	12390	12390	12390	278
370	20240613	124800	519899380	12360	12360	12360	12350	850
371	20240613	124700	509399380	12360	12360	12360	12360	279
372	20240613	124600	505950940	12360	12360	12360	12360	5
373	20240613	124500	505889140	12370	12370	12370	12370	80
374	20240613	124400	504899540	12370	12370	12370	12370	0
375	20240613	124300	504899540	12370	12370	12370	12370	11
376	20240613	124200	504763470	12390	12390	12390	12390	1
377	20240613	124100	504751080	12390	12390	12390	12390	1
378	20240613	124000	504738690	12390	12390	12390	12390	18
379	20240613	123900	504515670	12390	12390	12390	12390	300
380	20240613	123800	500798670	12390	12390	12390	12390	1078
381	20240613	123700	487442250	12380	12380	12380	12380	131
382	20240613	123600	485820470	12400	12400	12400	12400	50
383	20240613	123500	485200470	12420	12420	12420	12420	0
384	20240613	123400	485200470	12420	12410	12420	12410	6
385	20240613	123300	485125990	12380	12370	12380	12350	316
386	20240613	123200	481219940	12350	12390	12390	12350	1940
387	20240613	123100	457223430	12390	12390	12390	12390	0
388	20240613	123000	457223430	12390	12390	12390	12390	11
389	20240613	122900	457087140	12390	12390	12390	12390	25
390	20240613	122800	456777390	12410	12390	12410	12390	394
391	20240613	122700	451895570	12380	12420	12420	12380	66
392	20240613	122600	451078450	12420	12420	12420	12420	0
393	20240613	122500	451078450	12420	12420	12420	12420	0
394	20240613	122400	451078450	12420	12420	12420	12420	0
395	20240613	122300	451078450	12420	12420	12420	12420	0
396	20240613	122200	451078450	12420	12420	12420	12420	10
397	20240613	122100	450954250	12390	12400	12400	12390	111
398	20240613	122000	449578720	12400	12400	12400	12400	0
399	20240613	121900	449578720	12400	12400	12400	12400	0
400	20240613	121800	449578720	12400	12400	12400	12400	81
401	20240613	121700	448574320	12400	12430	12450	12400	150
402	20240613	121600	446712910	12430	12430	12430	12430	0
403	20240613	121500	446712910	12430	12430	12430	12430	0
404	20240613	121400	446712910	12430	12430	12430	12430	0
405	20240613	121300	446712910	12430	12430	12430	12430	0
406	20240613	121200	446712910	12430	12430	12430	12430	0
407	20240613	121100	446712910	12430	12430	12430	12430	0
408	20240613	121000	446712910	12430	12430	12430	12430	67
409	20240613	120900	445880100	12430	12430	12430	12430	0
410	20240613	120800	445880100	12430	12430	12430	12430	98
411	20240613	120700	444661960	12420	12420	12420	12420	0
412	20240613	120600	444661960	12420	12420	12420	12420	0
413	20240613	120500	444661960	12420	12420	12420	12420	0
414	20240613	120400	444661960	12420	12420	12420	12420	50
415	20240613	120300	444040960	12450	12450	12450	12450	0
416	20240613	120200	444040960	12450	12450	12450	12450	0
417	20240613	120100	444040960	12450	12450	12450	12450	0
418	20240613	120000	444040960	12450	12430	12450	12430	6
419	20240613	115900	443966280	12420	12420	12420	12420	120
420	20240613	115800	442475880	12380	12380	12380	12380	0
421	20240613	115700	442475880	12380	12380	12380	12380	54
422	20240613	115600	441807360	12380	12400	12400	12380	400
423	20240613	115500	436851770	12410	12410	12410	12410	0
424	20240613	115400	436851770	12410	12410	12410	12410	91
425	20240613	115300	435722460	12410	12410	12410	12410	81
426	20240613	115200	434717250	12430	12410	12430	12400	60
427	20240613	115100	433972620	12410	12410	12410	12410	14
428	20240613	115000	433798880	12410	12410	12410	12410	90
429	20240613	114900	432681980	12410	12410	12410	12410	0
430	20240613	114800	432681980	12410	12430	12430	12410	400
431	20240613	114700	427717110	12440	12440	12440	12440	0
432	20240613	114600	427717110	12440	12440	12440	12440	0
433	20240613	114500	427717110	12440	12440	12440	12440	0
434	20240613	114400	427717110	12440	12440	12440	12440	29
435	20240613	114300	427356350	12470	12470	12470	12470	6
436	20240613	114200	427281530	12440	12440	12440	12440	0
437	20240613	114100	427281530	12440	12440	12440	12440	0
438	20240613	114000	427281530	12440	12440	12440	12440	0
439	20240613	113900	427281530	12440	12420	12440	12420	996
440	20240613	113800	414891670	12440	12460	12460	12440	55
441	20240613	113700	414206470	12460	12460	12460	12460	290
442	20240613	113600	410593070	12470	12470	12470	12470	1
443	20240613	113500	410580600	12470	12500	12500	12470	145
444	20240613	113400	408770140	12500	12500	12500	12500	0
445	20240613	113300	408770140	12500	12500	12500	12500	0
446	20240613	113200	408770140	12500	12500	12500	12500	1
447	20240613	113100	408757640	12510	12510	12510	12510	83
448	20240613	113000	407719310	12510	12510	12510	12490	76
449	20240613	112900	406769590	12520	12520	12520	12520	51
450	20240613	112800	406131070	12530	12530	12530	12530	150
451	20240613	112700	404251570	12550	12550	12550	12550	10
452	20240613	112600	404126070	12550	12540	12550	12540	46
453	20240613	112500	403549170	12540	12540	12540	12540	0
454	20240613	112400	403549170	12540	12540	12540	12540	2
455	20240613	112300	403524090	12540	12540	12540	12540	0
456	20240613	112200	403524090	12540	12570	12610	12540	60
457	20240613	112100	402769240	12610	12600	12620	12600	183
458	20240613	112000	400461930	12600	12590	12600	12590	190
459	20240613	111900	398068080	12580	12520	12580	12520	1651
460	20240613	111800	377307150	12510	12490	12510	12490	1199
461	20240613	111700	362316790	12480	12440	12480	12440	1676
462	20240613	111600	341433820	12400	12400	12400	12400	300
463	20240613	111500	337713820	12410	12410	12410	12410	0
464	20240613	111400	337713820	12410	12410	12410	12400	269
465	20240613	111300	334376220	12400	12400	12400	12400	0
466	20240613	111200	334376220	12400	12430	12430	12400	261
467	20240613	111100	331133790	12430	12420	12430	12420	500
468	20240613	111000	324919290	12430	12430	12430	12430	0
469	20240613	110900	324919290	12430	12430	12430	12430	66
470	20240613	110800	324098910	12430	12430	12430	12430	450
471	20240613	110700	318505410	12430	12430	12430	12430	0
472	20240613	110600	318505410	12430	12430	12430	12430	518
473	20240613	110500	312066670	12420	12420	12420	12420	0
474	20240613	110400	312066670	12420	12420	12420	12420	41
475	20240613	110300	311557450	12420	12420	12420	12420	2
476	20240613	110200	311532610	12420	12420	12420	12420	0
477	20240613	110100	311532610	12420	12420	12420	12420	0
478	20240613	110000	311532610	12420	12420	12420	12420	2
479	20240613	105900	311507770	12420	12420	12420	12420	0
480	20240613	105800	311507770	12420	12420	12420	12420	50
481	20240613	105700	310886770	12400	12400	12400	12400	30
482	20240613	105600	310514770	12400	12400	12400	12400	800
483	20240613	105500	300594770	12430	12430	12430	12430	12
484	20240613	105400	300445610	12430	12430	12430	12430	0
485	20240613	105300	300445610	12430	12430	12430	12430	0
486	20240613	105200	300445610	12430	12430	12430	12430	6
487	20240613	105100	300371030	12400	12400	12400	12400	0
488	20240613	105000	300371030	12400	12400	12400	12400	0
489	20240613	104900	300371030	12400	12400	12400	12400	0
490	20240613	104800	300371030	12400	12400	12400	12400	1
491	20240613	104700	300358630	12420	12400	12420	12400	148
492	20240613	104600	298521160	12370	12370	12370	12370	0
493	20240613	104500	298521160	12370	12370	12370	12370	0
494	20240613	104400	298521160	12370	12370	12370	12370	0
495	20240613	104300	298521160	12370	12370	12370	12370	0
496	20240613	104200	298521160	12370	12390	12390	12370	656
497	20240613	104100	290403590	12370	12370	12370	12370	0
498	20240613	104000	290403590	12370	12370	12370	12370	0
499	20240613	103900	290403590	12370	12370	12370	12370	0
500	20240613	103800	290403590	12370	12370	12370	12370	0
501	20240613	103700	290403590	12370	12380	12380	12370	76
502	20240613	103600	289462810	12380	12380	12380	12380	0
503	20240613	103500	289462810	12380	12370	12380	12370	14
504	20240613	103400	289289570	12360	12360	12360	12360	5
505	20240613	103300	289227770	12350	12350	12350	12350	0
506	20240613	103200	289227770	12350	12350	12350	12350	162
507	20240613	103100	287227070	12380	12380	12420	12320	5300
508	20240613	103000	221699460	12370	12370	12370	12370	0
509	20240613	102900	221699460	12370	12420	12420	12370	4500
510	20240613	102800	166022530	12430	12420	12430	12420	438
511	20240613	102700	160582350	12420	12420	12420	12420	0
512	20240613	102600	160582350	12420	12420	12420	12420	0
513	20240613	102500	160582350	12420	12420	12420	12420	0
514	20240613	102400	160582350	12420	12420	12420	12420	10
515	20240613	102300	160458150	12420	12420	12420	12420	160
516	20240613	102200	158470950	12400	12400	12400	12400	10
517	20240613	102100	158346950	12430	12430	12430	12400	845
518	20240613	102000	147867330	12420	12420	12420	12420	0
519	20240613	101900	147867330	12420	12430	12430	12420	11
520	20240613	101800	147730610	12470	12430	12470	12430	7
521	20240613	101700	147643360	12480	12480	12480	12480	0
522	20240613	101600	147643360	12480	12480	12480	12480	0
523	20240613	101500	147643360	12480	12410	12480	12410	626
524	20240613	101400	139856210	12410	12400	12410	12400	121
525	20240613	101300	138355680	12400	12400	12400	12400	0
526	20240613	101200	138355680	12400	12400	12400	12400	60
527	20240613	101100	137611680	12410	12420	12420	12410	158
528	20240613	101000	135650830	12420	12420	12420	12420	0
529	20240613	100900	135650830	12420	12420	12420	12420	100
530	20240613	100800	134408830	12420	12420	12420	12420	81
531	20240613	100700	133402810	12410	12410	12410	12410	0
532	20240613	100600	133402810	12410	12410	12410	12410	0
533	20240613	100500	133402810	12410	12440	12440	12410	319
534	20240613	100400	129443990	12440	12440	12440	12440	0
535	20240613	100300	129443990	12440	12440	12440	12440	2
536	20240613	100200	129419110	12450	12450	12450	12450	0
537	20240613	100100	129419110	12450	12410	12450	12410	406
538	20240613	100000	124380410	12450	12450	12450	12450	3
539	20240613	095900	124343060	12450	12450	12450	12450	10
540	20240613	095800	124218560	12450	12450	12450	12450	2
541	20240613	095700	124193660	12460	12460	12460	12460	0
542	20240613	095600	124193660	12460	12460	12460	12460	1
543	20240613	095500	124181200	12460	12440	12480	12430	215
544	20240613	095400	121507780	12440	12440	12440	12440	36
545	20240613	095300	121059940	12440	12440	12440	12440	4
546	20240613	095200	121010180	12440	12440	12440	12440	25
547	20240613	095100	120699180	12440	12440	12440	12440	300
548	20240613	095000	116967180	12440	12440	12440	12440	31
549	20240613	094900	116581540	12440	12460	12460	12440	300
550	20240613	094800	112844300	12460	12430	12460	12430	92
551	20240613	094700	111698130	12430	12430	12430	12430	5
552	20240613	094600	111635980	12430	12440	12440	12430	41
553	20240613	094500	111126200	12430	12450	12450	12430	35
554	20240613	094400	110690470	12440	12420	12440	12420	273
555	20240613	094300	107296630	12420	12400	12420	12400	582
556	20240613	094200	100074880	12380	12390	12390	12380	302
557	20240613	094100	96334490	12390	12390	12400	12390	611
558	20240613	094000	88761980	12390	12410	12410	12390	300
559	20240613	093900	85044090	12400	12400	12400	12400	0
560	20240613	093800	85044090	12400	12410	12410	12400	277
561	20240613	093700	81609190	12420	12420	12420	12420	0
562	20240613	093600	81609190	12420	12420	12420	12420	100
563	20240613	093500	80367190	12440	12440	12440	12440	0
564	20240613	093400	80367190	12440	12440	12440	12440	3
565	20240613	093300	80329870	12440	12400	12440	12400	31
566	20240613	093200	79944270	12430	12430	12430	12430	54
567	20240613	093100	79273050	12430	12430	12430	12430	4
568	20240613	093000	79223330	12430	12420	12430	12420	22
569	20240613	092900	78950070	12460	12460	12460	12460	0
570	20240613	092800	78950070	12460	12460	12460	12460	0
571	20240613	092700	78950070	12460	12420	12460	12390	402
572	20240613	092600	73953360	12420	12420	12420	12390	49
573	20240613	092500	73344930	12390	12390	12390	12390	0
574	20240613	092400	73344930	12390	12390	12390	12390	0
575	20240613	092300	73344930	12390	12390	12390	12390	0
576	20240613	092200	73344930	12390	12390	12390	12390	200
577	20240613	092100	70866930	12390	12390	12390	12390	31
578	20240613	092000	70482840	12390	12390	12390	12390	72
579	20240613	091900	69590760	12380	12380	12380	12380	0
580	20240613	091800	69590760	12380	12430	12430	12380	657
581	20240613	091700	61432000	12430	12430	12430	12430	41
582	20240613	091600	60922370	12430	12430	12430	12430	15
583	20240613	091500	60735920	12490	12490	12490	12490	0
584	20240613	091400	60735920	12490	12400	12490	12370	1203
585	20240613	091300	45833420	12500	12500	12510	12500	251
586	20240613	091200	42695900	12500	12500	12500	12500	90
587	20240613	091100	41570900	12500	12390	12500	12380	252
588	20240613	091000	38445100	12380	12380	12380	12380	0
589	20240613	090900	38445100	12380	12380	12380	12380	0
590	20240613	090800	38445100	12380	12360	12380	12360	893
591	20240613	090700	27403430	12420	12370	12420	12360	334
592	20240613	090600	23270670	12370	12390	12390	12370	282
593	20240613	090500	19778830	12440	12440	12440	12440	0
594	20240613	090400	19778830	12440	12430	12450	12430	422
595	20240613	090300	14529930	12440	12430	12440	12310	51
596	20240613	090200	13899960	12430	12470	12470	12430	406
597	20240613	090100	8843210	12470	12470	12470	12470	122
598	20240613	090000	7321870	12470	12430	12470	12430	586