KissMeData/032960/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	191400	253646000	11770	11770	11770	11770	1605
3	20240613	191300	253646000	11770	11770	11770	11770	0
4	20240613	191200	253646000	11770	11770	11770	11770	0
5	20240613	191100	253646000	11770	11770	11770	11770	0
6	20240613	191000	253646000	11770	11770	11770	11770	0
7	20240613	190900	253646000	11770	11770	11770	11770	0
8	20240613	190800	253646000	11770	11770	11770	11770	0
9	20240613	190700	253646000	11770	11770	11770	11770	0
10	20240613	190600	253646000	11770	11770	11770	11770	0
11	20240613	190500	253646000	11770	11770	11770	11770	0
12	20240613	190400	253646000	11770	11770	11770	11770	0
13	20240613	190300	253646000	11770	11770	11770	11770	0
14	20240613	190200	253646000	11770	11770	11770	11770	0
15	20240613	190100	253646000	11770	11770	11770	11770	0
16	20240613	190000	253646000	11770	11770	11770	11770	0
17	20240613	185900	253646000	11770	11770	11770	11770	0
18	20240613	185800	253646000	11770	11770	11770	11770	0
19	20240613	185700	253646000	11770	11770	11770	11770	0
20	20240613	185600	253646000	11770	11770	11770	11770	0
21	20240613	185500	253646000	11770	11770	11770	11770	0
22	20240613	185400	253646000	11770	11770	11770	11770	0
23	20240613	185300	253646000	11770	11770	11770	11770	0
24	20240613	185200	253646000	11770	11770	11770	11770	0
25	20240613	185100	253646000	11770	11770	11770	11770	0
26	20240613	185000	253646000	11770	11770	11770	11770	0
27	20240613	184900	253646000	11770	11770	11770	11770	0
28	20240613	184800	253646000	11770	11770	11770	11770	0
29	20240613	184700	253646000	11770	11770	11770	11770	0
30	20240613	184600	253646000	11770	11770	11770	11770	0
31	20240613	184500	253646000	11770	11770	11770	11770	0
32	20240613	184400	253646000	11770	11770	11770	11770	1605
33	20240613	184300	253646000	11770	11770	11770	11770	0
34	20240613	184200	253646000	11770	11770	11770	11770	0
35	20240613	184100	253646000	11770	11770	11770	11770	0
36	20240613	184000	253646000	11770	11770	11770	11770	0
37	20240613	183900	253646000	11770	11770	11770	11770	0
38	20240613	183800	253646000	11770	11770	11770	11770	0
39	20240613	183700	253646000	11770	11770	11770	11770	0
40	20240613	183600	253646000	11770	11770	11770	11770	0
41	20240613	183500	253646000	11770	11770	11770	11770	0
42	20240613	183400	253646000	11770	11770	11770	11770	0
43	20240613	183300	253646000	11770	11770	11770	11770	0
44	20240613	183200	253646000	11770	11770	11770	11770	0
45	20240613	183100	253646000	11770	11770	11770	11770	0
46	20240613	183000	253646000	11770	11770	11770	11770	0
47	20240613	182900	253646000	11770	11770	11770	11770	0
48	20240613	182800	253646000	11770	11770	11770	11770	0
49	20240613	182700	253646000	11770	11770	11770	11770	0
50	20240613	182600	253646000	11770	11770	11770	11770	0
51	20240613	182500	253646000	11770	11770	11770	11770	0
52	20240613	182400	253646000	11770	11770	11770	11770	0
53	20240613	182300	253646000	11770	11770	11770	11770	0
54	20240613	182200	253646000	11770	11770	11770	11770	0
55	20240613	182100	253646000	11770	11770	11770	11770	0
56	20240613	182000	253646000	11770	11770	11770	11770	0
57	20240613	181900	253646000	11770	11770	11770	11770	0
58	20240613	181800	253646000	11770	11770	11770	11770	0
59	20240613	181700	253646000	11770	11770	11770	11770	0
60	20240613	181600	253646000	11770	11770	11770	11770	0
61	20240613	181500	253646000	11770	11770	11770	11770	0
62	20240613	181400	253646000	11770	11770	11770	11770	1605
63	20240613	181300	253646000	11770	11770	11770	11770	0
64	20240613	181200	253646000	11770	11770	11770	11770	0
65	20240613	181100	253646000	11770	11770	11770	11770	0
66	20240613	181000	253646000	11770	11770	11770	11770	0
67	20240613	180900	253646000	11770	11770	11770	11770	0
68	20240613	180800	253646000	11770	11770	11770	11770	0
69	20240613	180700	253646000	11770	11770	11770	11770	0
70	20240613	180600	253646000	11770	11770	11770	11770	0
71	20240613	180500	253646000	11770	11770	11770	11770	0
72	20240613	180400	253646000	11770	11770	11770	11770	0
73	20240613	180300	253646000	11770	11770	11770	11770	0
74	20240613	180200	253646000	11770	11770	11770	11770	0
75	20240613	180100	253646000	11770	11770	11770	11770	0
76	20240613	180000	253646000	11770	11770	11770	11770	0
77	20240613	175900	253646000	11770	11770	11770	11770	0
78	20240613	175800	253646000	11770	11770	11770	11770	0
79	20240613	175700	253646000	11770	11770	11770	11770	0
80	20240613	175600	253646000	11770	11770	11770	11770	0
81	20240613	175500	253646000	11770	11770	11770	11770	0
82	20240613	175400	253646000	11770	11770	11770	11770	0
83	20240613	175300	253646000	11770	11770	11770	11770	0
84	20240613	175200	253646000	11770	11770	11770	11770	0
85	20240613	175100	253646000	11770	11770	11770	11770	0
86	20240613	175000	253646000	11770	11770	11770	11770	0
87	20240613	174900	253646000	11770	11770	11770	11770	0
88	20240613	174800	253646000	11770	11770	11770	11770	0
89	20240613	174700	253646000	11770	11770	11770	11770	0
90	20240613	174600	253646000	11770	11770	11770	11770	0
91	20240613	174500	253646000	11770	11770	11770	11770	0
92	20240613	174400	253646000	11770	11770	11770	11770	1605
93	20240613	174300	253646000	11770	11770	11770	11770	0
94	20240613	174200	253646000	11770	11770	11770	11770	0
95	20240613	174100	253646000	11770	11770	11770	11770	0
96	20240613	174000	253646000	11770	11770	11770	11770	0
97	20240613	173900	253646000	11770	11770	11770	11770	0
98	20240613	173800	253646000	11770	11770	11770	11770	0
99	20240613	173700	253646000	11770	11770	11770	11770	0
100	20240613	173600	253646000	11770	11770	11770	11770	0
101	20240613	173500	253646000	11770	11770	11770	11770	0
102	20240613	173400	253646000	11770	11770	11770	11770	0
103	20240613	173300	253646000	11770	11770	11770	11770	0
104	20240613	173200	253646000	11770	11770	11770	11770	0
105	20240613	173100	253646000	11770	11770	11770	11770	0
106	20240613	173000	253646000	11770	11770	11770	11770	0
107	20240613	172900	253646000	11770	11770	11770	11770	0
108	20240613	172800	253646000	11770	11770	11770	11770	0
109	20240613	172700	253646000	11770	11770	11770	11770	0
110	20240613	172600	253646000	11770	11770	11770	11770	0
111	20240613	172500	253646000	11770	11770	11770	11770	0
112	20240613	172400	253646000	11770	11770	11770	11770	0
113	20240613	172300	253646000	11770	11770	11770	11770	0
114	20240613	172200	253646000	11770	11770	11770	11770	0
115	20240613	172100	253646000	11770	11770	11770	11770	0
116	20240613	172000	253646000	11770	11770	11770	11770	0
117	20240613	171900	253646000	11770	11770	11770	11770	0
118	20240613	171800	253646000	11770	11770	11770	11770	0
119	20240613	171700	253646000	11770	11770	11770	11770	0
120	20240613	171600	253646000	11770	11770	11770	11770	0
121	20240613	171500	253646000	11770	11770	11770	11770	0
122	20240613	171400	253646000	11770	11770	11770	11770	1605
123	20240613	171300	253646000	11770	11770	11770	11770	0
124	20240613	171200	253646000	11770	11770	11770	11770	0
125	20240613	171100	253646000	11770	11770	11770	11770	0
126	20240613	171000	253646000	11770	11770	11770	11770	0
127	20240613	170900	253646000	11770	11770	11770	11770	0
128	20240613	170800	253646000	11770	11770	11770	11770	0
129	20240613	170700	253646000	11770	11770	11770	11770	0
130	20240613	170600	253646000	11770	11770	11770	11770	0
131	20240613	170500	253646000	11770	11770	11770	11770	0
132	20240613	170400	253646000	11770	11770	11770	11770	0
133	20240613	170300	253646000	11770	11770	11770	11770	0
134	20240613	170200	253646000	11770	11770	11770	11770	0
135	20240613	170100	253646000	11770	11770	11770	11770	0
136	20240613	170000	253646000	11770	11770	11770	11770	0
137	20240613	165900	253646000	11770	11770	11770	11770	0
138	20240613	165800	253646000	11770	11770	11770	11770	0
139	20240613	165700	253646000	11770	11770	11770	11770	0
140	20240613	165600	253646000	11770	11770	11770	11770	0
141	20240613	165500	253646000	11770	11770	11770	11770	0
142	20240613	165400	253646000	11770	11770	11770	11770	0
143	20240613	165300	253646000	11770	11770	11770	11770	0
144	20240613	165200	253646000	11770	11770	11770	11770	0
145	20240613	165100	253646000	11770	11770	11770	11770	0
146	20240613	165000	253646000	11770	11770	11770	11770	0
147	20240613	164900	253646000	11770	11770	11770	11770	0
148	20240613	164800	253646000	11770	11770	11770	11770	0
149	20240613	164700	253646000	11770	11770	11770	11770	0
150	20240613	164600	253646000	11770	11770	11770	11770	0
151	20240613	164500	253646000	11770	11770	11770	11770	0
152	20240613	164400	253646000	11770	11770	11770	11770	1605
153	20240613	164300	253646000	11770	11770	11770	11770	0
154	20240613	164200	253646000	11770	11770	11770	11770	0
155	20240613	164100	253646000	11770	11770	11770	11770	0
156	20240613	164000	253646000	11770	11770	11770	11770	0
157	20240613	163900	253646000	11770	11770	11770	11770	0
158	20240613	163800	253646000	11770	11770	11770	11770	0
159	20240613	163700	253646000	11770	11770	11770	11770	0
160	20240613	163600	253646000	11770	11770	11770	11770	0
161	20240613	163500	253646000	11770	11770	11770	11770	0
162	20240613	163400	253646000	11770	11770	11770	11770	0
163	20240613	163300	253646000	11770	11770	11770	11770	0
164	20240613	163200	253646000	11770	11770	11770	11770	0
165	20240613	163100	253646000	11770	11770	11770	11770	0
166	20240613	163000	253646000	11770	11770	11770	11770	0
167	20240613	162900	253646000	11770	11770	11770	11770	0
168	20240613	162800	253646000	11770	11770	11770	11770	0
169	20240613	162700	253646000	11770	11770	11770	11770	0
170	20240613	162600	253646000	11770	11770	11770	11770	0
171	20240613	162500	253646000	11770	11770	11770	11770	0
172	20240613	162400	253646000	11770	11770	11770	11770	0
173	20240613	162300	253646000	11770	11770	11770	11770	0
174	20240613	162200	253646000	11770	11770	11770	11770	0
175	20240613	162100	253646000	11770	11770	11770	11770	0
176	20240613	162000	253646000	11770	11770	11770	11770	0
177	20240613	161900	253646000	11770	11770	11770	11770	0
178	20240613	161800	253646000	11770	11770	11770	11770	0
179	20240613	161700	253646000	11770	11770	11770	11770	0
180	20240613	161600	253646000	11770	11770	11770	11770	0
181	20240613	161500	253646000	11770	11770	11770	11770	0
182	20240613	161400	253646000	11770	11770	11770	11770	1605
183	20240613	161300	253646000	11770	11770	11770	11770	0
184	20240613	161200	253646000	11770	11770	11770	11770	0
185	20240613	161100	253646000	11770	11770	11770	11770	0
186	20240613	161000	253646000	11770	11770	11770	11770	0
187	20240613	160900	253646000	11770	11770	11770	11770	0
188	20240613	160800	253646000	11770	11770	11770	11770	0
189	20240613	160700	253646000	11770	11770	11770	11770	0
190	20240613	160600	253646000	11770	11770	11770	11770	0
191	20240613	160500	253646000	11770	11770	11770	11770	0
192	20240613	160400	253646000	11770	11770	11770	11770	0
193	20240613	160300	253646000	11770	11770	11770	11770	0
194	20240613	160200	253646000	11770	11770	11770	11770	0
195	20240613	160100	253646000	11770	11770	11770	11770	0
196	20240613	160000	253646000	11770	11770	11770	11770	0
197	20240613	155900	253646000	11770	11770	11770	11770	0
198	20240613	155800	253646000	11770	11770	11770	11770	0
199	20240613	155700	253646000	11770	11770	11770	11770	0
200	20240613	155600	253646000	11770	11770	11770	11770	0
201	20240613	155500	253646000	11770	11770	11770	11770	0
202	20240613	155400	253646000	11770	11770	11770	11770	0
203	20240613	155300	253646000	11770	11770	11770	11770	0
204	20240613	155200	253646000	11770	11770	11770	11770	0
205	20240613	155100	253646000	11770	11770	11770	11770	0
206	20240613	155000	253646000	11770	11770	11770	11770	0
207	20240613	154900	253646000	11770	11770	11770	11770	0
208	20240613	154800	253646000	11770	11770	11770	11770	0
209	20240613	154700	253646000	11770	11770	11770	11770	0
210	20240613	154600	253646000	11770	11770	11770	11770	0
211	20240613	154500	253646000	11770	11770	11770	11770	0
212	20240613	154400	253646000	11770	11770	11770	11770	1605
213	20240613	154300	253646000	11770	11770	11770	11770	0
214	20240613	154200	253646000	11770	11770	11770	11770	0
215	20240613	154100	253646000	11770	11770	11770	11770	0
216	20240613	154000	253646000	11770	11770	11770	11770	0
217	20240613	153900	253646000	11770	11770	11770	11770	0
218	20240613	153800	253646000	11770	11770	11770	11770	0
219	20240613	153700	253646000	11770	11770	11770	11770	0
220	20240613	153600	253646000	11770	11770	11770	11770	0
221	20240613	153500	253646000	11770	11770	11770	11770	0
222	20240613	153400	253646000	11770	11770	11770	11770	0
223	20240613	153300	253646000	11770	11770	11770	11770	0
224	20240613	153200	253646000	11770	11770	11770	11770	0
225	20240613	153100	253646000	11770	11770	11770	11770	0
226	20240613	153000	253646000	11770	11770	11770	11770	1605
227	20240613	152900	234755150	11840	11840	11840	11840	0
228	20240613	152800	234755150	11840	11840	11840	11840	0
229	20240613	152700	234755150	11840	11840	11840	11840	0
230	20240613	152600	234755150	11840	11840	11840	11840	0
231	20240613	152500	234755150	11840	11840	11840	11840	0
232	20240613	152400	234755150	11840	11840	11840	11840	0
233	20240613	152300	234755150	11840	11840	11840	11840	0
234	20240613	152200	234755150	11840	11840	11840	11840	0
235	20240613	152100	234755150	11840	11840	11840	11840	0
236	20240613	152000	234755150	11840	11840	11840	11840	0
237	20240613	151900	234755150	11840	11840	11840	11840	33
238	20240613	151800	234364430	11850	11850	11850	11850	0
239	20240613	151700	234364430	11850	11850	11850	11850	10
240	20240613	151600	234245930	11850	11850	11850	11850	0
241	20240613	151500	234245930	11850	11820	11850	11810	75
242	20240613	151400	233359930	11850	11850	11850	11850	0
243	20240613	151300	233359930	11850	11850	11850	11850	0
244	20240613	151200	233359930	11850	11850	11850	11850	0
245	20240613	151100	233359930	11850	11850	11850	11850	0
246	20240613	151000	233359930	11850	11850	11850	11850	0
247	20240613	150900	233359930	11850	11850	11850	11850	0
248	20240613	150800	233359930	11850	11850	11850	11850	0
249	20240613	150700	233359930	11850	11850	11850	11830	72
250	20240613	150600	232507570	11850	11850	11850	11850	0
251	20240613	150500	232507570	11850	11850	11850	11850	0
252	20240613	150400	232507570	11850	11850	11850	11850	0
253	20240613	150300	232507570	11850	11850	11850	11850	0
254	20240613	150200	232507570	11850	11850	11850	11850	5
255	20240613	150100	232448320	11850	11850	11850	11850	0
256	20240613	150000	232448320	11850	11850	11850	11850	0
257	20240613	145900	232448320	11850	11850	11850	11850	0
258	20240613	145800	232448320	11850	11850	11850	11850	0
259	20240613	145700	232448320	11850	11850	11850	11850	0
260	20240613	145600	232448320	11850	11850	11850	11850	1
261	20240613	145500	232436470	11800	11800	11800	11800	0
262	20240613	145400	232436470	11800	11800	11800	11800	169
263	20240613	145300	230442270	11800	11800	11800	11800	0
264	20240613	145200	230442270	11800	11810	11810	11790	172
265	20240613	145100	228413540	11800	11800	11800	11800	35
266	20240613	145000	228000540	11790	11810	11810	11790	1305
267	20240613	144900	212604260	11850	11850	11850	11850	1
268	20240613	144800	212592410	11820	11820	11820	11820	0
269	20240613	144700	212592410	11820	11820	11820	11820	0
270	20240613	144600	212592410	11820	11820	11820	11820	106
271	20240613	144500	211339490	11820	11820	11820	11820	1
272	20240613	144400	211327670	11820	11820	11820	11820	0
273	20240613	144300	211327670	11820	11820	11820	11820	0
274	20240613	144200	211327670	11820	11820	11820	11820	0
275	20240613	144100	211327670	11820	11820	11820	11820	0
276	20240613	144000	211327670	11820	11820	11820	11820	0
277	20240613	143900	211327670	11820	11820	11820	11820	0
278	20240613	143800	211327670	11820	11820	11820	11820	0
279	20240613	143700	211327670	11820	11820	11820	11820	0
280	20240613	143600	211327670	11820	11820	11820	11820	0
281	20240613	143500	211327670	11820	11820	11820	11820	0
282	20240613	143400	211327670	11820	11820	11820	11820	0
283	20240613	143300	211327670	11820	11820	11820	11820	0
284	20240613	143200	211327670	11820	11820	11820	11820	0
285	20240613	143100	211327670	11820	11820	11820	11820	0
286	20240613	143000	211327670	11820	11820	11820	11820	0
287	20240613	142900	211327670	11820	11820	11820	11820	0
288	20240613	142800	211327670	11820	11820	11820	11820	0
289	20240613	142700	211327670	11820	11820	11820	11820	0
290	20240613	142600	211327670	11820	11820	11820	11820	0
291	20240613	142500	211327670	11820	11820	11820	11820	1
292	20240613	142400	211315850	11820	11820	11820	11820	4
293	20240613	142300	211268570	11820	11820	11820	11820	0
294	20240613	142200	211268570	11820	11820	11820	11820	7
295	20240613	142100	211185830	11820	11820	11820	11820	0
296	20240613	142000	211185830	11820	11820	11820	11820	8
297	20240613	141900	211091270	11820	11820	11820	11820	7
298	20240613	141800	211008530	11820	11820	11820	11820	5
299	20240613	141700	210949430	11820	11820	11820	11820	7
300	20240613	141600	210866690	11800	11800	11800	11800	2
301	20240613	141500	210843090	11800	11800	11800	11800	0
302	20240613	141400	210843090	11800	11800	11800	11800	2
303	20240613	141300	210819490	11800	11820	11820	11800	11
304	20240613	141200	210689650	11800	11800	11800	11800	1
305	20240613	141100	210677850	11800	11800	11800	11800	50
306	20240613	141000	210087850	11790	11820	11820	11790	21
307	20240613	140900	209840230	11820	11820	11820	11820	2
308	20240613	140800	209816590	11820	11820	11820	11820	2
309	20240613	140700	209792950	11800	11800	11800	11800	0
310	20240613	140600	209792950	11800	11800	11800	11800	73
311	20240613	140500	208931550	11790	11790	11790	11790	10
312	20240613	140400	208813650	11820	11820	11820	11820	1
313	20240613	140300	208801830	11820	11810	11820	11810	12
314	20240613	140200	208660090	11820	11820	11820	11820	3
315	20240613	140100	208624630	11790	11790	11790	11790	0
316	20240613	140000	208624630	11790	11790	11790	11790	0
317	20240613	135900	208624630	11790	11790	11790	11790	0
318	20240613	135800	208624630	11790	11790	11790	11790	0
319	20240613	135700	208624630	11790	11790	11790	11790	0
320	20240613	135600	208624630	11790	11790	11790	11790	0
321	20240613	135500	208624630	11790	11790	11790	11790	0
322	20240613	135400	208624630	11790	11790	11790	11790	0
323	20240613	135300	208624630	11790	11790	11790	11790	0
324	20240613	135200	208624630	11790	11790	11790	11790	0
325	20240613	135100	208624630	11790	11790	11790	11790	0
326	20240613	135000	208624630	11790	11790	11790	11790	0
327	20240613	134900	208624630	11790	11790	11790	11790	0
328	20240613	134800	208624630	11790	11790	11790	11790	0
329	20240613	134700	208624630	11790	11790	11790	11790	100
330	20240613	134600	207445630	11800	11800	11800	11800	812
331	20240613	134500	197864030	11820	11820	11820	11820	0
332	20240613	134400	197864030	11820	11820	11820	11820	0
333	20240613	134300	197864030	11820	11820	11820	11820	1
334	20240613	134200	197852210	11820	11820	11820	11820	6
335	20240613	134100	197781290	11820	11820	11820	11820	15
336	20240613	134000	197603990	11820	11820	11820	11820	3
337	20240613	133900	197568530	11820	11820	11820	11820	2
338	20240613	133800	197544890	11820	11820	11820	11820	4
339	20240613	133700	197497610	11820	11820	11820	11820	9
340	20240613	133600	197391230	11820	11820	11820	11820	4
341	20240613	133500	197343950	11820	11820	11820	11820	0
342	20240613	133400	197343950	11820	11800	11820	11800	17
343	20240613	133300	197143210	11820	11820	11820	11820	13
344	20240613	133200	196989550	11820	11820	11820	11820	6
345	20240613	133100	196918630	11820	11800	11820	11800	45
346	20240613	133000	196387530	11820	11820	11820	11820	6
347	20240613	132900	196316610	11820	11820	11820	11820	7
348	20240613	132800	196233870	11820	11820	11820	11820	10
349	20240613	132700	196115670	11800	11800	11800	11800	61
350	20240613	132600	195395870	11810	11810	11810	11810	724
351	20240613	132500	186845430	11820	11820	11820	11820	347
352	20240613	132400	182743890	11820	11820	11820	11820	0
353	20240613	132300	182743890	11820	11840	11840	11820	4
354	20240613	132200	182696590	11840	11840	11840	11840	0
355	20240613	132100	182696590	11840	11840	11840	11840	0
356	20240613	132000	182696590	11840	11840	11840	11840	0
357	20240613	131900	182696590	11840	11840	11840	11840	0
358	20240613	131800	182696590	11840	11840	11840	11840	0
359	20240613	131700	182696590	11840	11840	11840	11840	0
360	20240613	131600	182696590	11840	11840	11840	11840	0
361	20240613	131500	182696590	11840	11840	11840	11840	2
362	20240613	131400	182672910	11840	11840	11840	11840	0
363	20240613	131300	182672910	11840	11840	11840	11840	0
364	20240613	131200	182672910	11840	11840	11840	11840	3
365	20240613	131100	182637390	11830	11830	11830	11830	2
366	20240613	131000	182613730	11830	11830	11830	11830	7
367	20240613	130900	182530920	11820	11820	11820	11820	0
368	20240613	130800	182530920	11820	11820	11820	11820	0
369	20240613	130700	182530920	11820	11820	11820	11820	0
370	20240613	130600	182530920	11820	11820	11820	11820	0
371	20240613	130500	182530920	11820	11820	11820	11820	1
372	20240613	130400	182519100	11810	11810	11810	11810	0
373	20240613	130300	182519100	11810	11810	11810	11810	0
374	20240613	130200	182519100	11810	11810	11810	11810	1
375	20240613	130100	182507290	11800	11800	11800	11800	0
376	20240613	130000	182507290	11800	11800	11800	11800	0
377	20240613	125900	182507290	11800	11800	11800	11800	0
378	20240613	125800	182507290	11800	11810	11810	11800	40
379	20240613	125700	182035010	11810	11820	11820	11810	5
380	20240613	125600	181975920	11850	11850	11850	11850	0
381	20240613	125500	181975920	11850	11850	11850	11850	0
382	20240613	125400	181975920	11850	11850	11850	11850	0
383	20240613	125300	181975920	11850	11850	11850	11850	0
384	20240613	125200	181975920	11850	11850	11850	11850	0
385	20240613	125100	181975920	11850	11850	11850	11850	0
386	20240613	125000	181975920	11850	11850	11850	11850	0
387	20240613	124900	181975920	11850	11850	11850	11850	0
388	20240613	124800	181975920	11850	11850	11850	11850	0
389	20240613	124700	181975920	11850	11850	11850	11850	0
390	20240613	124600	181975920	11850	11850	11850	11850	0
391	20240613	124500	181975920	11850	11850	11850	11850	16
392	20240613	124400	181786320	11850	11850	11850	11850	0
393	20240613	124300	181786320	11850	11850	11850	11850	0
394	20240613	124200	181786320	11850	11850	11850	11850	0
395	20240613	124100	181786320	11850	11850	11850	11850	3
396	20240613	124000	181750770	11850	11850	11850	11850	16
397	20240613	123900	181561170	11800	11820	11820	11800	202
398	20240613	123800	179175950	11840	11840	11840	11840	0
399	20240613	123700	179175950	11840	11840	11840	11840	0
400	20240613	123600	179175950	11840	11840	11840	11840	0
401	20240613	123500	179175950	11840	11850	11850	11840	75
402	20240613	123400	178287930	11840	11840	11840	11840	50
403	20240613	123300	177695930	11830	11830	11830	11830	5
404	20240613	123200	177636780	11830	11830	11830	11830	8
405	20240613	123100	177542140	11830	11830	11830	11830	0
406	20240613	123000	177542140	11830	11830	11830	11830	25
407	20240613	122900	177246390	11830	11830	11830	11830	7
408	20240613	122800	177163580	11830	11830	11830	11830	5
409	20240613	122700	177104430	11820	11820	11820	11820	36
410	20240613	122600	176678910	11820	11800	11820	11800	33
411	20240613	122500	176289170	11820	11820	11820	11820	21
412	20240613	122400	176040950	11800	11800	11800	11800	4
413	20240613	122300	175993750	11810	11820	11820	11810	194
414	20240613	122200	173702360	11820	11820	11820	11820	0
415	20240613	122100	173702360	11820	11820	11820	11820	0
416	20240613	122000	173702360	11820	11820	11820	11820	1
417	20240613	121900	173690540	11850	11850	11850	11850	0
418	20240613	121800	173690540	11850	11850	11850	11850	1
419	20240613	121700	173678690	11800	11800	11800	11800	0
420	20240613	121600	173678690	11800	11800	11800	11800	0
421	20240613	121500	173678690	11800	11800	11800	11800	0
422	20240613	121400	173678690	11800	11800	11800	11800	0
423	20240613	121300	173678690	11800	11800	11800	11800	0
424	20240613	121200	173678690	11800	11800	11800	11800	0
425	20240613	121100	173678690	11800	11800	11800	11800	0
426	20240613	121000	173678690	11800	11800	11800	11800	0
427	20240613	120900	173678690	11800	11810	11810	11800	474
428	20240613	120800	168082640	11850	11850	11850	11850	0
429	20240613	120700	168082640	11850	11850	11850	11850	0
430	20240613	120600	168082640	11850	11850	11850	11850	0
431	20240613	120500	168082640	11850	11850	11850	11850	0
432	20240613	120400	168082640	11850	11850	11850	11850	0
433	20240613	120300	168082640	11850	11850	11850	11850	0
434	20240613	120200	168082640	11850	11850	11850	11850	0
435	20240613	120100	168082640	11850	11850	11850	11850	0
436	20240613	120000	168082640	11850	11850	11850	11850	0
437	20240613	115900	168082640	11850	11820	11850	11820	204
438	20240613	115800	165671330	11830	11840	11840	11830	48
439	20240613	115700	165103260	11840	11840	11840	11840	0
440	20240613	115600	165103260	11840	11840	11840	11840	1
441	20240613	115500	165091420	11840	11840	11840	11840	0
442	20240613	115400	165091420	11840	11840	11840	11840	0
443	20240613	115300	165091420	11840	11840	11840	11840	0
444	20240613	115200	165091420	11840	11840	11840	11840	1
445	20240613	115100	165079580	11850	11850	11850	11850	52
446	20240613	115000	164463380	11840	11840	11840	11840	0
447	20240613	114900	164463380	11840	11840	11840	11840	0
448	20240613	114800	164463380	11840	11840	11840	11840	0
449	20240613	114700	164463380	11840	11840	11840	11840	0
450	20240613	114600	164463380	11840	11840	11840	11840	0
451	20240613	114500	164463380	11840	11840	11840	11840	0
452	20240613	114400	164463380	11840	11840	11840	11840	0
453	20240613	114300	164463380	11840	11820	11840	11820	170
454	20240613	114200	162452220	11830	11830	11830	11830	37
455	20240613	114100	162014510	11840	11840	11840	11840	0
456	20240613	114000	162014510	11840	11840	11840	11840	0
457	20240613	113900	162014510	11840	11840	11840	11840	0
458	20240613	113800	162014510	11840	11840	11840	11840	10
459	20240613	113700	161896110	11840	11840	11840	11840	10
460	20240613	113600	161777710	11830	11830	11830	11830	0
461	20240613	113500	161777710	11830	11830	11830	11830	197
462	20240613	113400	159447200	11840	11840	11840	11840	1
463	20240613	113300	159435360	11840	11840	11840	11840	34
464	20240613	113200	159032800	11840	11840	11840	11840	6
465	20240613	113100	158961760	11840	11840	11840	11840	0
466	20240613	113000	158961760	11840	11840	11840	11840	1
467	20240613	112900	158949920	11840	11840	11840	11840	20
468	20240613	112800	158713120	11840	11840	11840	11840	0
469	20240613	112700	158713120	11840	11840	11840	11840	10
470	20240613	112600	158594720	11850	11850	11850	11850	0
471	20240613	112500	158594720	11850	11850	11850	11850	0
472	20240613	112400	158594720	11850	11850	11850	11850	0
473	20240613	112300	158594720	11850	11850	11850	11850	0
474	20240613	112200	158594720	11850	11850	11850	11850	0
475	20240613	112100	158594720	11850	11840	11850	11840	82
476	20240613	112000	157623820	11840	11840	11840	11840	0
477	20240613	111900	157623820	11840	11840	11840	11840	0
478	20240613	111800	157623820	11840	11840	11840	11840	20
479	20240613	111700	157387020	11850	11850	11850	11850	10
480	20240613	111600	157268520	11840	11840	11840	11840	0
481	20240613	111500	157268520	11840	11840	11840	11840	0
482	20240613	111400	157268520	11840	11840	11840	11840	0
483	20240613	111300	157268520	11840	11840	11840	11840	0
484	20240613	111200	157268520	11840	11840	11840	11840	10
485	20240613	111100	157150120	11840	11840	11840	11840	0
486	20240613	111000	157150120	11840	11840	11840	11840	30
487	20240613	110900	156794920	11830	11830	11830	11830	0
488	20240613	110800	156794920	11830	11830	11830	11830	0
489	20240613	110700	156794920	11830	11830	11830	11830	470
490	20240613	110600	151234820	11840	11890	11890	11840	22
491	20240613	110500	150974240	11890	11890	11890	11890	2
492	20240613	110400	150950460	11890	11890	11890	11890	0
493	20240613	110300	150950460	11890	11890	11890	11890	0
494	20240613	110200	150950460	11890	11890	11890	11890	5
495	20240613	110100	150891010	11830	11830	11830	11830	0
496	20240613	110000	150891010	11830	11830	11830	11830	0
497	20240613	105900	150891010	11830	11830	11830	11830	0
498	20240613	105800	150891010	11830	11830	11830	11830	0
499	20240613	105700	150891010	11830	11830	11830	11830	0
500	20240613	105600	150891010	11830	11840	11840	11830	61
501	20240613	105500	150168880	11900	11900	11900	11900	0
502	20240613	105400	150168880	11900	11900	11900	11900	0
503	20240613	105300	150168880	11900	11900	11900	11900	8
504	20240613	105200	150073680	11900	11900	11900	11900	20
505	20240613	105100	149835680	11900	11900	11900	11900	0
506	20240613	105000	149835680	11900	11900	11900	11900	0
507	20240613	104900	149835680	11900	11900	11900	11900	0
508	20240613	104800	149835680	11900	11900	11900	11900	0
509	20240613	104700	149835680	11900	11900	11900	11900	0
510	20240613	104600	149835680	11900	11900	11900	11900	80
511	20240613	104500	148883680	11900	11900	11900	11900	0
512	20240613	104400	148883680	11900	11900	11900	11900	0
513	20240613	104300	148883680	11900	11900	11900	11900	0
514	20240613	104200	148883680	11900	11900	11900	11900	0
515	20240613	104100	148883680	11900	11900	11900	11900	0
516	20240613	104000	148883680	11900	11900	11900	11900	0
517	20240613	103900	148883680	11900	11900	11900	11900	0
518	20240613	103800	148883680	11900	11900	11900	11900	1
519	20240613	103700	148871780	11900	11900	11900	11900	2
520	20240613	103600	148847980	11900	11900	11900	11900	1
521	20240613	103500	148836080	11830	11830	11900	11830	533
522	20240613	103400	142526160	11830	11850	11850	11830	597
523	20240613	103300	135455350	11850	11850	11850	11850	0
524	20240613	103200	135455350	11850	11850	11850	11850	56
525	20240613	103100	134791750	11840	11840	11840	11840	0
526	20240613	103000	134791750	11840	11840	11840	11840	0
527	20240613	102900	134791750	11840	11840	11840	11840	0
528	20240613	102800	134791750	11840	11840	11840	11840	0
529	20240613	102700	134791750	11840	11840	11840	11840	0
530	20240613	102600	134791750	11840	11840	11840	11840	0
531	20240613	102500	134791750	11840	11840	11840	11840	0
532	20240613	102400	134791750	11840	11840	11840	11830	101
533	20240613	102300	133596450	11840	11840	11840	11840	0
534	20240613	102200	133596450	11840	11860	11860	11840	1018
535	20240613	102100	121537790	11850	11860	11860	11850	245
536	20240613	102000	118632110	11860	11880	11880	11860	315
537	20240613	101900	114892460	11890	11890	11890	11890	0
538	20240613	101800	114892460	11890	11890	11890	11890	0
539	20240613	101700	114892460	11890	11900	11900	11890	108
540	20240613	101600	113608220	11900	11900	11900	11900	97
541	20240613	101500	112453920	11910	11910	11910	11910	0
542	20240613	101400	112453920	11910	11910	11910	11900	70
543	20240613	101300	111620540	11910	11910	11910	11910	306
544	20240613	101200	107976080	11910	11910	11910	11910	80
545	20240613	101100	107023280	11960	11900	11960	11900	141
546	20240613	101000	105345320	11970	11970	11970	11970	1
547	20240613	100900	105333350	11900	11930	11930	11900	120
548	20240613	100800	103903650	11970	11970	11970	11970	0
549	20240613	100700	103903650	11970	11970	11970	11970	0
550	20240613	100600	103903650	11970	11900	11970	11900	3
551	20240613	100500	103867880	11900	11900	11900	11900	0
552	20240613	100400	103867880	11900	11900	11900	11900	0
553	20240613	100300	103867880	11900	11920	11920	11900	156
554	20240613	100200	102010560	11970	11970	11970	11970	3
555	20240613	100100	101974650	11970	11970	11970	11970	25
556	20240613	100000	101675400	11980	11980	11980	11980	0
557	20240613	095900	101675400	11980	11980	11980	11980	0
558	20240613	095800	101675400	11980	11980	11980	11980	0
559	20240613	095700	101675400	11980	11980	11980	11980	0
560	20240613	095600	101675400	11980	11980	11980	11980	0
561	20240613	095500	101675400	11980	11980	11980	11980	0
562	20240613	095400	101675400	11980	11980	11980	11980	5
563	20240613	095300	101615500	11980	11980	11980	11980	0
564	20240613	095200	101615500	11980	11980	11980	11980	0
565	20240613	095100	101615500	11980	11980	11980	11980	0
566	20240613	095000	101615500	11980	11980	11980	11980	0
567	20240613	094900	101615500	11980	11950	11980	11950	101
568	20240613	094800	100408520	11980	11950	11980	11950	104
569	20240613	094700	99165690	11980	11980	11980	11980	0
570	20240613	094600	99165690	11980	11910	11980	11910	11
571	20240613	094500	99034610	11980	11980	11980	11980	0
572	20240613	094400	99034610	11980	11980	11980	11980	0
573	20240613	094300	99034610	11980	11980	11980	11980	0
574	20240613	094200	99034610	11980	11980	11980	11980	0
575	20240613	094100	99034610	11980	11980	11980	11980	0
576	20240613	094000	99034610	11980	11910	11980	11900	209
577	20240613	093900	96546930	11980	11980	11980	11980	0
578	20240613	093800	96546930	11980	11980	11980	11980	0
579	20240613	093700	96546930	11980	11980	11980	11980	0
580	20240613	093600	96546930	11980	11950	11980	11950	38
581	20240613	093500	96092800	11950	11950	11950	11950	0
582	20240613	093400	96092800	11950	11950	11950	11950	0
583	20240613	093300	96092800	11950	11910	11950	11900	172
584	20240613	093200	94044930	11910	11910	11910	11910	150
585	20240613	093100	92258430	11970	11930	11970	11900	125
586	20240613	093000	90769660	11970	11970	11970	11970	208
587	20240613	092900	88279900	11980	11980	11980	11980	0
588	20240613	092800	88279900	11980	11980	11980	11980	0
589	20240613	092700	88279900	11980	11980	11980	11980	0
590	20240613	092600	88279900	11980	11980	11980	11980	0
591	20240613	092500	88279900	11980	11940	11980	11940	97
592	20240613	092400	87121680	11990	11980	11990	11980	12
593	20240613	092300	86977910	11990	11940	11990	11940	696
594	20240613	092200	78667520	11990	12000	12000	11950	775
595	20240613	092100	69392650	12010	12010	12010	12010	0
596	20240613	092000	69392650	12010	12010	12010	12010	0
597	20240613	091900	69392650	12010	12030	12030	12000	47
598	20240613	091800	68828590	12030	12010	12030	12000	247
599	20240613	091700	65859180	12020	12040	12040	12020	112
600	20240613	091600	64512320	12040	12040	12040	12040	0
601	20240613	091500	64512320	12040	12040	12040	12040	13
602	20240613	091400	64355800	12050	12050	12050	12050	0
603	20240613	091300	64355800	12050	12050	12050	12050	0
604	20240613	091200	64355800	12050	12050	12050	12050	0
605	20240613	091100	64355800	12050	12050	12050	12050	20
606	20240613	091000	64114800	12050	12040	12050	12040	13
607	20240613	090900	63958260	12040	12040	12040	12040	19
608	20240613	090800	63729500	12050	12050	12050	12050	100
609	20240613	090700	62524500	12050	12050	12050	12050	0
610	20240613	090600	62524500	12050	11970	12050	11970	243
611	20240613	090500	59596510	12050	12020	12060	11970	706
612	20240613	090400	51105490	12070	12060	12070	12020	157
613	20240613	090300	49216250	12070	12090	12090	12040	135
614	20240613	090200	47590400	12070	12050	12100	12050	1268
615	20240613	090100	32308140	12100	12050	12100	12050	496
616	20240613	090000	26316250	12050	12050	12050	11980	2186