KissMeData/065710/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	194200	383136830	19650	19650	19650	19650	750
3	20240613	194100	383136830	19650	19650	19650	19650	0
4	20240613	194000	383136830	19650	19650	19650	19650	0
5	20240613	193900	383136830	19650	19650	19650	19650	0
6	20240613	193800	383136830	19650	19650	19650	19650	0
7	20240613	193700	383136830	19650	19650	19650	19650	0
8	20240613	193600	383136830	19650	19650	19650	19650	0
9	20240613	193500	383136830	19650	19650	19650	19650	0
10	20240613	193400	383136830	19650	19650	19650	19650	0
11	20240613	193300	383136830	19650	19650	19650	19650	0
12	20240613	193200	383136830	19650	19650	19650	19650	0
13	20240613	193100	383136830	19650	19650	19650	19650	0
14	20240613	193000	383136830	19650	19650	19650	19650	0
15	20240613	192900	383136830	19650	19650	19650	19650	0
16	20240613	192800	383136830	19650	19650	19650	19650	0
17	20240613	192700	383136830	19650	19650	19650	19650	0
18	20240613	192600	383136830	19650	19650	19650	19650	0
19	20240613	192500	383136830	19650	19650	19650	19650	0
20	20240613	192400	383136830	19650	19650	19650	19650	0
21	20240613	192300	383136830	19650	19650	19650	19650	0
22	20240613	192200	383136830	19650	19650	19650	19650	0
23	20240613	192100	383136830	19650	19650	19650	19650	0
24	20240613	192000	383136830	19650	19650	19650	19650	0
25	20240613	191900	383136830	19650	19650	19650	19650	0
26	20240613	191800	383136830	19650	19650	19650	19650	0
27	20240613	191700	383136830	19650	19650	19650	19650	0
28	20240613	191600	383136830	19650	19650	19650	19650	0
29	20240613	191500	383136830	19650	19650	19650	19650	0
30	20240613	191400	383136830	19650	19650	19650	19650	0
31	20240613	191300	383136830	19650	19650	19650	19650	0
32	20240613	191200	383136830	19650	19650	19650	19650	750
33	20240613	191100	383136830	19650	19650	19650	19650	0
34	20240613	191000	383136830	19650	19650	19650	19650	0
35	20240613	190900	383136830	19650	19650	19650	19650	0
36	20240613	190800	383136830	19650	19650	19650	19650	0
37	20240613	190700	383136830	19650	19650	19650	19650	0
38	20240613	190600	383136830	19650	19650	19650	19650	0
39	20240613	190500	383136830	19650	19650	19650	19650	0
40	20240613	190400	383136830	19650	19650	19650	19650	0
41	20240613	190300	383136830	19650	19650	19650	19650	0
42	20240613	190200	383136830	19650	19650	19650	19650	0
43	20240613	190100	383136830	19650	19650	19650	19650	0
44	20240613	190000	383136830	19650	19650	19650	19650	0
45	20240613	185900	383136830	19650	19650	19650	19650	0
46	20240613	185800	383136830	19650	19650	19650	19650	0
47	20240613	185700	383136830	19650	19650	19650	19650	0
48	20240613	185600	383136830	19650	19650	19650	19650	0
49	20240613	185500	383136830	19650	19650	19650	19650	0
50	20240613	185400	383136830	19650	19650	19650	19650	0
51	20240613	185300	383136830	19650	19650	19650	19650	0
52	20240613	185200	383136830	19650	19650	19650	19650	0
53	20240613	185100	383136830	19650	19650	19650	19650	0
54	20240613	185000	383136830	19650	19650	19650	19650	0
55	20240613	184900	383136830	19650	19650	19650	19650	0
56	20240613	184800	383136830	19650	19650	19650	19650	0
57	20240613	184700	383136830	19650	19650	19650	19650	0
58	20240613	184600	383136830	19650	19650	19650	19650	0
59	20240613	184500	383136830	19650	19650	19650	19650	0
60	20240613	184400	383136830	19650	19650	19650	19650	0
61	20240613	184300	383136830	19650	19650	19650	19650	0
62	20240613	184200	383136830	19650	19650	19650	19650	750
63	20240613	184100	383136830	19650	19650	19650	19650	0
64	20240613	184000	383136830	19650	19650	19650	19650	0
65	20240613	183900	383136830	19650	19650	19650	19650	0
66	20240613	183800	383136830	19650	19650	19650	19650	0
67	20240613	183700	383136830	19650	19650	19650	19650	0
68	20240613	183600	383136830	19650	19650	19650	19650	0
69	20240613	183500	383136830	19650	19650	19650	19650	0
70	20240613	183400	383136830	19650	19650	19650	19650	0
71	20240613	183300	383136830	19650	19650	19650	19650	0
72	20240613	183200	383136830	19650	19650	19650	19650	0
73	20240613	183100	383136830	19650	19650	19650	19650	0
74	20240613	183000	383136830	19650	19650	19650	19650	0
75	20240613	182900	383136830	19650	19650	19650	19650	0
76	20240613	182800	383136830	19650	19650	19650	19650	0
77	20240613	182700	383136830	19650	19650	19650	19650	0
78	20240613	182600	383136830	19650	19650	19650	19650	0
79	20240613	182500	383136830	19650	19650	19650	19650	0
80	20240613	182400	383136830	19650	19650	19650	19650	0
81	20240613	182300	383136830	19650	19650	19650	19650	0
82	20240613	182200	383136830	19650	19650	19650	19650	0
83	20240613	182100	383136830	19650	19650	19650	19650	0
84	20240613	182000	383136830	19650	19650	19650	19650	0
85	20240613	181900	383136830	19650	19650	19650	19650	0
86	20240613	181800	383136830	19650	19650	19650	19650	0
87	20240613	181700	383136830	19650	19650	19650	19650	0
88	20240613	181600	383136830	19650	19650	19650	19650	0
89	20240613	181500	383136830	19650	19650	19650	19650	0
90	20240613	181400	383136830	19650	19650	19650	19650	0
91	20240613	181300	383136830	19650	19650	19650	19650	0
92	20240613	181200	383136830	19650	19650	19650	19650	750
93	20240613	181100	383136830	19650	19650	19650	19650	0
94	20240613	181000	383136830	19650	19650	19650	19650	0
95	20240613	180900	383136830	19650	19650	19650	19650	0
96	20240613	180800	383136830	19650	19650	19650	19650	0
97	20240613	180700	383136830	19650	19650	19650	19650	0
98	20240613	180600	383136830	19650	19650	19650	19650	0
99	20240613	180500	383136830	19650	19650	19650	19650	0
100	20240613	180400	383136830	19650	19650	19650	19650	0
101	20240613	180300	383136830	19650	19650	19650	19650	0
102	20240613	180200	383136830	19650	19650	19650	19650	0
103	20240613	180100	383136830	19650	19650	19650	19650	0
104	20240613	180000	383136830	19650	19650	19650	19650	0
105	20240613	175900	383136830	19650	19650	19650	19650	0
106	20240613	175800	383136830	19650	19650	19650	19650	0
107	20240613	175700	383136830	19650	19650	19650	19650	0
108	20240613	175600	383136830	19650	19650	19650	19650	0
109	20240613	175500	383136830	19650	19650	19650	19650	0
110	20240613	175400	383136830	19650	19650	19650	19650	0
111	20240613	175300	383136830	19650	19650	19650	19650	0
112	20240613	175200	383136830	19650	19650	19650	19650	0
113	20240613	175100	383136830	19650	19650	19650	19650	0
114	20240613	175000	383136830	19650	19650	19650	19650	0
115	20240613	174900	383136830	19650	19650	19650	19650	0
116	20240613	174800	383136830	19650	19650	19650	19650	0
117	20240613	174700	383136830	19650	19650	19650	19650	0
118	20240613	174600	383136830	19650	19650	19650	19650	0
119	20240613	174500	383136830	19650	19650	19650	19650	0
120	20240613	174400	383136830	19650	19650	19650	19650	0
121	20240613	174300	383136830	19650	19650	19650	19650	0
122	20240613	174200	383136830	19650	19650	19650	19650	750
123	20240613	174100	383136830	19650	19650	19650	19650	0
124	20240613	174000	383136830	19650	19650	19650	19650	0
125	20240613	173900	383136830	19650	19650	19650	19650	0
126	20240613	173800	383136830	19650	19650	19650	19650	0
127	20240613	173700	383136830	19650	19650	19650	19650	0
128	20240613	173600	383136830	19650	19650	19650	19650	0
129	20240613	173500	383136830	19650	19650	19650	19650	0
130	20240613	173400	383136830	19650	19650	19650	19650	0
131	20240613	173300	383136830	19650	19650	19650	19650	0
132	20240613	173200	383136830	19650	19650	19650	19650	0
133	20240613	173100	383136830	19650	19650	19650	19650	0
134	20240613	173000	383136830	19650	19650	19650	19650	0
135	20240613	172900	383136830	19650	19650	19650	19650	0
136	20240613	172800	383136830	19650	19650	19650	19650	0
137	20240613	172700	383136830	19650	19650	19650	19650	0
138	20240613	172600	383136830	19650	19650	19650	19650	0
139	20240613	172500	383136830	19650	19650	19650	19650	0
140	20240613	172400	383136830	19650	19650	19650	19650	0
141	20240613	172300	383136830	19650	19650	19650	19650	0
142	20240613	172200	383136830	19650	19650	19650	19650	0
143	20240613	172100	383136830	19650	19650	19650	19650	0
144	20240613	172000	383136830	19650	19650	19650	19650	0
145	20240613	171900	383136830	19650	19650	19650	19650	0
146	20240613	171800	383136830	19650	19650	19650	19650	0
147	20240613	171700	383136830	19650	19650	19650	19650	0
148	20240613	171600	383136830	19650	19650	19650	19650	0
149	20240613	171500	383136830	19650	19650	19650	19650	0
150	20240613	171400	383136830	19650	19650	19650	19650	0
151	20240613	171300	383136830	19650	19650	19650	19650	0
152	20240613	171200	383136830	19650	19650	19650	19650	750
153	20240613	171100	383136830	19650	19650	19650	19650	0
154	20240613	171000	383136830	19650	19650	19650	19650	0
155	20240613	170900	383136830	19650	19650	19650	19650	0
156	20240613	170800	383136830	19650	19650	19650	19650	0
157	20240613	170700	383136830	19650	19650	19650	19650	0
158	20240613	170600	383136830	19650	19650	19650	19650	0
159	20240613	170500	383136830	19650	19650	19650	19650	0
160	20240613	170400	383136830	19650	19650	19650	19650	0
161	20240613	170300	383136830	19650	19650	19650	19650	0
162	20240613	170200	383136830	19650	19650	19650	19650	0
163	20240613	170100	383136830	19650	19650	19650	19650	0
164	20240613	170000	383136830	19650	19650	19650	19650	0
165	20240613	165900	383136830	19650	19650	19650	19650	0
166	20240613	165800	383136830	19650	19650	19650	19650	0
167	20240613	165700	383136830	19650	19650	19650	19650	0
168	20240613	165600	383136830	19650	19650	19650	19650	0
169	20240613	165500	383136830	19650	19650	19650	19650	0
170	20240613	165400	383136830	19650	19650	19650	19650	0
171	20240613	165300	383136830	19650	19650	19650	19650	0
172	20240613	165200	383136830	19650	19650	19650	19650	0
173	20240613	165100	383136830	19650	19650	19650	19650	0
174	20240613	165000	383136830	19650	19650	19650	19650	0
175	20240613	164900	383136830	19650	19650	19650	19650	0
176	20240613	164800	383136830	19650	19650	19650	19650	0
177	20240613	164700	383136830	19650	19650	19650	19650	0
178	20240613	164600	383136830	19650	19650	19650	19650	0
179	20240613	164500	383136830	19650	19650	19650	19650	0
180	20240613	164400	383136830	19650	19650	19650	19650	0
181	20240613	164300	383136830	19650	19650	19650	19650	0
182	20240613	164200	383136830	19650	19650	19650	19650	750
183	20240613	164100	383136830	19650	19650	19650	19650	0
184	20240613	164000	383136830	19650	19650	19650	19650	0
185	20240613	163900	383136830	19650	19650	19650	19650	0
186	20240613	163800	383136830	19650	19650	19650	19650	0
187	20240613	163700	383136830	19650	19650	19650	19650	0
188	20240613	163600	383136830	19650	19650	19650	19650	0
189	20240613	163500	383136830	19650	19650	19650	19650	0
190	20240613	163400	383136830	19650	19650	19650	19650	0
191	20240613	163300	383136830	19650	19650	19650	19650	0
192	20240613	163200	383136830	19650	19650	19650	19650	0
193	20240613	163100	383136830	19650	19650	19650	19650	0
194	20240613	163000	383136830	19650	19650	19650	19650	0
195	20240613	162900	383136830	19650	19650	19650	19650	0
196	20240613	162800	383136830	19650	19650	19650	19650	0
197	20240613	162700	383136830	19650	19650	19650	19650	0
198	20240613	162600	383136830	19650	19650	19650	19650	0
199	20240613	162500	383136830	19650	19650	19650	19650	0
200	20240613	162400	383136830	19650	19650	19650	19650	0
201	20240613	162300	383136830	19650	19650	19650	19650	0
202	20240613	162200	383136830	19650	19650	19650	19650	0
203	20240613	162100	383136830	19650	19650	19650	19650	0
204	20240613	162000	383136830	19650	19650	19650	19650	0
205	20240613	161900	383136830	19650	19650	19650	19650	0
206	20240613	161800	383136830	19650	19650	19650	19650	0
207	20240613	161700	383136830	19650	19650	19650	19650	0
208	20240613	161600	383136830	19650	19650	19650	19650	0
209	20240613	161500	383136830	19650	19650	19650	19650	0
210	20240613	161400	383136830	19650	19650	19650	19650	0
211	20240613	161300	383136830	19650	19650	19650	19650	0
212	20240613	161200	383136830	19650	19650	19650	19650	750
213	20240613	161100	383136830	19650	19650	19650	19650	0
214	20240613	161000	383136830	19650	19650	19650	19650	0
215	20240613	160900	383136830	19650	19650	19650	19650	0
216	20240613	160800	383136830	19650	19650	19650	19650	0
217	20240613	160700	383136830	19650	19650	19650	19650	0
218	20240613	160600	383136830	19650	19650	19650	19650	0
219	20240613	160500	383136830	19650	19650	19650	19650	0
220	20240613	160400	383136830	19650	19650	19650	19650	0
221	20240613	160300	383136830	19650	19650	19650	19650	0
222	20240613	160200	383136830	19650	19650	19650	19650	0
223	20240613	160100	383136830	19650	19650	19650	19650	0
224	20240613	160000	383136830	19650	19650	19650	19650	0
225	20240613	155900	383136830	19650	19650	19650	19650	0
226	20240613	155800	383136830	19650	19650	19650	19650	0
227	20240613	155700	383136830	19650	19650	19650	19650	0
228	20240613	155600	383136830	19650	19650	19650	19650	0
229	20240613	155500	383136830	19650	19650	19650	19650	0
230	20240613	155400	383136830	19650	19650	19650	19650	0
231	20240613	155300	383136830	19650	19650	19650	19650	0
232	20240613	155200	383136830	19650	19650	19650	19650	0
233	20240613	155100	383136830	19650	19650	19650	19650	0
234	20240613	155000	383136830	19650	19650	19650	19650	0
235	20240613	154900	383136830	19650	19650	19650	19650	0
236	20240613	154800	383136830	19650	19650	19650	19650	0
237	20240613	154700	383136830	19650	19650	19650	19650	0
238	20240613	154600	383136830	19650	19650	19650	19650	0
239	20240613	154500	383136830	19650	19650	19650	19650	0
240	20240613	154400	383136830	19650	19650	19650	19650	0
241	20240613	154300	383136830	19650	19650	19650	19650	0
242	20240613	154200	383136830	19650	19650	19650	19650	750
243	20240613	154100	383136830	19650	19650	19650	19650	0
244	20240613	154000	383136830	19650	19650	19650	19650	0
245	20240613	153900	383136830	19650	19650	19650	19650	0
246	20240613	153800	383136830	19650	19650	19650	19650	0
247	20240613	153700	383136830	19650	19650	19650	19650	0
248	20240613	153600	383136830	19650	19650	19650	19650	0
249	20240613	153500	383136830	19650	19650	19650	19650	0
250	20240613	153400	383136830	19650	19650	19650	19650	0
251	20240613	153300	383136830	19650	19650	19650	19650	0
252	20240613	153200	383136830	19650	19650	19650	19650	0
253	20240613	153100	383136830	19650	19650	19650	19650	0
254	20240613	153000	383136830	19650	19650	19650	19650	750
255	20240613	152900	368399330	19720	19720	19720	19720	0
256	20240613	152800	368399330	19720	19720	19720	19720	0
257	20240613	152700	368399330	19720	19720	19720	19720	0
258	20240613	152600	368399330	19720	19720	19720	19720	0
259	20240613	152500	368399330	19720	19720	19720	19720	0
260	20240613	152400	368399330	19720	19720	19720	19720	0
261	20240613	152300	368399330	19720	19720	19720	19720	0
262	20240613	152200	368399330	19720	19720	19720	19720	0
263	20240613	152100	368399330	19720	19720	19720	19720	0
264	20240613	152000	368399330	19720	19720	19720	19720	0
265	20240613	151900	368399330	19720	19700	19720	19690	3
266	20240613	151800	368340220	19720	19720	19720	19720	0
267	20240613	151700	368340220	19720	19720	19720	19720	3
268	20240613	151600	368281060	19710	19710	19710	19710	0
269	20240613	151500	368281060	19710	19710	19710	19710	1
270	20240613	151400	368261350	19710	19710	19710	19710	0
271	20240613	151300	368261350	19710	19710	19710	19710	8
272	20240613	151200	368103670	19710	19710	19710	19710	5
273	20240613	151100	368005120	19710	19710	19710	19710	1
274	20240613	151000	367985410	19690	19690	19690	19690	0
275	20240613	150900	367985410	19690	19690	19690	19690	0
276	20240613	150800	367985410	19690	19690	19690	19690	0
277	20240613	150700	367985410	19690	19690	19690	19690	0
278	20240613	150600	367985410	19690	19690	19690	19690	0
279	20240613	150500	367985410	19690	19690	19720	19690	52
280	20240613	150400	366960520	19710	19680	19710	19680	2
281	20240613	150300	366921130	19710	19710	19710	19710	0
282	20240613	150200	366921130	19710	19680	19710	19680	316
283	20240613	150100	360699080	19690	19690	19690	19690	0
284	20240613	150000	360699080	19690	19690	19690	19690	0
285	20240613	145900	360699080	19690	19690	19690	19690	0
286	20240613	145800	360699080	19690	19680	19690	19680	2
287	20240613	145700	360659710	19670	19670	19670	19670	0
288	20240613	145600	360659710	19670	19670	19670	19670	4
289	20240613	145500	360581030	19670	19670	19670	19670	2
290	20240613	145400	360541690	19680	19680	19680	19680	1
291	20240613	145300	360522010	19690	19690	19690	19690	0
292	20240613	145200	360522010	19690	19690	19690	19690	30
293	20240613	145100	359931310	19690	19670	19690	19670	2
294	20240613	145000	359891950	19640	19640	19640	19640	0
295	20240613	144900	359891950	19640	19640	19640	19640	0
296	20240613	144800	359891950	19640	19640	19640	19640	0
297	20240613	144700	359891950	19640	19640	19640	19640	0
298	20240613	144600	359891950	19640	19640	19640	19640	0
299	20240613	144500	359891950	19640	19640	19640	19640	0
300	20240613	144400	359891950	19640	19640	19640	19640	0
301	20240613	144300	359891950	19640	19640	19640	19640	0
302	20240613	144200	359891950	19640	19640	19640	19640	0
303	20240613	144100	359891950	19640	19640	19640	19640	1
304	20240613	144000	359872310	19640	19640	19640	19640	88
305	20240613	143900	358143990	19640	19640	19640	19640	0
306	20240613	143800	358143990	19640	19640	19640	19640	0
307	20240613	143700	358143990	19640	19640	19640	19640	0
308	20240613	143600	358143990	19640	19640	19640	19640	3
309	20240613	143500	358085070	19640	19640	19640	19640	0
310	20240613	143400	358085070	19640	19640	19640	19640	1
311	20240613	143300	358065430	19640	19650	19650	19640	161
312	20240613	143200	354903290	19640	19640	19640	19640	0
313	20240613	143100	354903290	19640	19640	19640	19640	0
314	20240613	143000	354903290	19640	19640	19640	19640	62
315	20240613	142900	353685610	19640	19640	19640	19640	0
316	20240613	142800	353685610	19640	19650	19650	19640	441
317	20240613	142700	345021990	19650	19650	19650	19650	0
318	20240613	142600	345021990	19650	19650	19650	19650	0
319	20240613	142500	345021990	19650	19650	19650	19650	130
320	20240613	142400	342467490	19650	19650	19650	19650	142
321	20240613	142300	339677190	19650	19650	19650	19650	0
322	20240613	142200	339677190	19650	19650	19650	19650	10
323	20240613	142100	339480690	19650	19660	19660	19650	1152
324	20240613	142000	316843390	19660	19660	19660	19660	500
325	20240613	141900	307013390	19660	19660	19660	19660	8
326	20240613	141800	306856110	19660	19660	19660	19660	0
327	20240613	141700	306856110	19660	19670	19670	19660	850
328	20240613	141600	290145060	19670	19670	19670	19670	0
329	20240613	141500	290145060	19670	19670	19670	19670	0
330	20240613	141400	290145060	19670	19670	19670	19670	377
331	20240613	141300	282729470	19680	19680	19680	19680	0
332	20240613	141200	282729470	19680	19680	19680	19680	0
333	20240613	141100	282729470	19680	19680	19680	19680	0
334	20240613	141000	282729470	19680	19680	19680	19680	0
335	20240613	140900	282729470	19680	19680	19680	19680	0
336	20240613	140800	282729470	19680	19680	19680	19680	27
337	20240613	140700	282198110	19680	19680	19680	19680	0
338	20240613	140600	282198110	19680	19680	19680	19680	0
339	20240613	140500	282198110	19680	19680	19680	19680	0
340	20240613	140400	282198110	19680	19680	19680	19680	0
341	20240613	140300	282198110	19680	19680	19680	19680	0
342	20240613	140200	282198110	19680	19680	19680	19680	0
343	20240613	140100	282198110	19680	19680	19680	19680	0
344	20240613	140000	282198110	19680	19680	19680	19680	0
345	20240613	135900	282198110	19680	19680	19680	19680	0
346	20240613	135800	282198110	19680	19680	19680	19680	0
347	20240613	135700	282198110	19680	19680	19680	19680	0
348	20240613	135600	282198110	19680	19680	19680	19680	0
349	20240613	135500	282198110	19680	19680	19680	19680	0
350	20240613	135400	282198110	19680	19680	19680	19680	0
351	20240613	135300	282198110	19680	19680	19680	19680	0
352	20240613	135200	282198110	19680	19680	19680	19680	4
353	20240613	135100	282119390	19670	19670	19670	19670	0
354	20240613	135000	282119390	19670	19670	19670	19670	0
355	20240613	134900	282119390	19670	19670	19670	19670	1
356	20240613	134800	282099720	19680	19680	19680	19680	0
357	20240613	134700	282099720	19680	19680	19680	19680	0
358	20240613	134600	282099720	19680	19680	19680	19680	1
359	20240613	134500	282080040	19700	19700	19700	19700	0
360	20240613	134400	282080040	19700	19670	19700	19670	24
361	20240613	134300	281607930	19670	19680	19680	19670	552
362	20240613	134200	270749570	19700	19700	19700	19700	1
363	20240613	134100	270729870	19670	19670	19670	19670	20
364	20240613	134000	270336470	19680	19680	19680	19680	1
365	20240613	133900	270316790	19670	19670	19670	19670	0
366	20240613	133800	270316790	19670	19670	19670	19670	200
367	20240613	133700	266382790	19680	19680	19680	19680	0
368	20240613	133600	266382790	19680	19680	19680	19680	0
369	20240613	133500	266382790	19680	19670	19680	19670	61
370	20240613	133400	265182330	19680	19690	19690	19680	241
371	20240613	133300	260439440	19700	19700	19700	19700	0
372	20240613	133200	260439440	19700	19700	19700	19700	0
373	20240613	133100	260439440	19700	19700	19700	19700	12
374	20240613	133000	260203040	19700	19700	19700	19700	200
375	20240613	132900	256263040	19710	19710	19710	19710	0
376	20240613	132800	256263040	19710	19710	19710	19710	10
377	20240613	132700	256065940	19700	19700	19700	19700	5
378	20240613	132600	255967440	19700	19700	19700	19700	272
379	20240613	132500	250609040	19700	19700	19700	19700	0
380	20240613	132400	250609040	19700	19700	19700	19700	10
381	20240613	132300	250412040	19700	19700	19700	19700	0
382	20240613	132200	250412040	19700	19700	19700	19700	1
383	20240613	132100	250392340	19700	19700	19700	19700	0
384	20240613	132000	250392340	19700	19700	19700	19700	0
385	20240613	131900	250392340	19700	19700	19700	19700	500
386	20240613	131800	240542340	19690	19680	19690	19680	4
387	20240613	131700	240463610	19710	19710	19710	19710	2
388	20240613	131600	240424190	19690	19700	19710	19690	4477
389	20240613	131500	152187410	19710	19710	19710	19710	216
390	20240613	131400	147930050	19700	19700	19700	19700	30
391	20240613	131300	147339050	19700	19700	19700	19700	104
392	20240613	131200	145290250	19710	19710	19710	19710	0
393	20240613	131100	145290250	19710	19710	19710	19710	10
394	20240613	131000	145093150	19700	19700	19700	19700	0
395	20240613	130900	145093150	19700	19700	19700	19700	0
396	20240613	130800	145093150	19700	19700	19700	19700	0
397	20240613	130700	145093150	19700	19700	19700	19700	0
398	20240613	130600	145093150	19700	19700	19700	19700	20
399	20240613	130500	144699150	19700	19700	19700	19700	30
400	20240613	130400	144108150	19700	19700	19700	19700	0
401	20240613	130300	144108150	19700	19700	19700	19700	96
402	20240613	130200	142216950	19700	19700	19700	19700	0
403	20240613	130100	142216950	19700	19700	19700	19700	0
404	20240613	130000	142216950	19700	19700	19700	19700	0
405	20240613	125900	142216950	19700	19700	19700	19700	0
406	20240613	125800	142216950	19700	19700	19700	19700	0
407	20240613	125700	142216950	19700	19700	19700	19700	150
408	20240613	125600	139261950	19700	19700	19700	19700	0
409	20240613	125500	139261950	19700	19700	19700	19700	0
410	20240613	125400	139261950	19700	19700	19700	19700	0
411	20240613	125300	139261950	19700	19700	19700	19700	0
412	20240613	125200	139261950	19700	19700	19700	19700	0
413	20240613	125100	139261950	19700	19700	19700	19700	0
414	20240613	125000	139261950	19700	19700	19700	19700	0
415	20240613	124900	139261950	19700	19700	19700	19700	10
416	20240613	124800	139064950	19700	19700	19700	19700	10
417	20240613	124700	138867950	19700	19700	19700	19700	51
418	20240613	124600	137863250	19700	19700	19700	19700	0
419	20240613	124500	137863250	19700	19700	19700	19700	0
420	20240613	124400	137863250	19700	19700	19700	19700	18
421	20240613	124300	137508650	19700	19700	19700	19700	0
422	20240613	124200	137508650	19700	19700	19700	19700	20
423	20240613	124100	137114650	19710	19710	19710	19710	0
424	20240613	124000	137114650	19710	19710	19710	19710	0
425	20240613	123900	137114650	19710	19710	19710	19710	0
426	20240613	123800	137114650	19710	19710	19710	19710	15
427	20240613	123700	136819000	19700	19700	19700	19700	0
428	20240613	123600	136819000	19700	19700	19700	19700	6
429	20240613	123500	136700800	19700	19700	19700	19700	0
430	20240613	123400	136700800	19700	19700	19700	19700	995
431	20240613	123300	117099300	19700	19700	19700	19700	0
432	20240613	123200	117099300	19700	19700	19700	19700	15
433	20240613	123100	116803800	19700	19690	19700	19690	2084
434	20240613	123000	75750350	19670	19670	19670	19670	0
435	20240613	122900	75750350	19670	19670	19670	19670	0
436	20240613	122800	75750350	19670	19670	19670	19670	0
437	20240613	122700	75750350	19670	19670	19670	19670	50
438	20240613	122600	74766850	19670	19670	19670	19670	100
439	20240613	122500	72799850	19670	19670	19670	19670	0
440	20240613	122400	72799850	19670	19670	19670	19670	0
441	20240613	122300	72799850	19670	19670	19670	19670	0
442	20240613	122200	72799850	19670	19670	19670	19670	0
443	20240613	122100	72799850	19670	19670	19670	19670	0
444	20240613	122000	72799850	19670	19670	19670	19670	152
445	20240613	121900	69810010	19670	19670	19670	19670	0
446	20240613	121800	69810010	19670	19670	19670	19670	0
447	20240613	121700	69810010	19670	19680	19680	19670	337
448	20240613	121600	63180380	19680	19680	19680	19680	0
449	20240613	121500	63180380	19680	19680	19680	19680	0
450	20240613	121400	63180380	19680	19680	19680	19680	0
451	20240613	121300	63180380	19680	19680	19680	19680	0
452	20240613	121200	63180380	19680	19680	19680	19680	0
453	20240613	121100	63180380	19680	19680	19680	19680	0
454	20240613	121000	63180380	19680	19680	19680	19680	1
455	20240613	120900	63160700	19690	19690	19690	19690	17
456	20240613	120800	62825970	19690	19690	19690	19690	0
457	20240613	120700	62825970	19690	19690	19690	19690	0
458	20240613	120600	62825970	19690	19690	19690	19690	10
459	20240613	120500	62629070	19690	19690	19690	19690	10
460	20240613	120400	62432170	19680	19680	19680	19680	0
461	20240613	120300	62432170	19680	19680	19680	19680	0
462	20240613	120200	62432170	19680	19680	19680	19680	0
463	20240613	120100	62432170	19680	19680	19680	19680	0
464	20240613	120000	62432170	19680	19680	19680	19680	1
465	20240613	115900	62412490	19680	19680	19680	19680	0
466	20240613	115800	62412490	19680	19680	19680	19680	0
467	20240613	115700	62412490	19680	19680	19680	19680	0
468	20240613	115600	62412490	19680	19680	19680	19680	8
469	20240613	115500	62255050	19670	19670	19670	19670	0
470	20240613	115400	62255050	19670	19670	19670	19670	137
471	20240613	115300	59560260	19670	19670	19670	19670	0
472	20240613	115200	59560260	19670	19670	19670	19670	0
473	20240613	115100	59560260	19670	19670	19670	19670	0
474	20240613	115000	59560260	19670	19670	19670	19670	0
475	20240613	114900	59560260	19670	19670	19670	19670	0
476	20240613	114800	59560260	19670	19680	19680	19670	500
477	20240613	114700	49725160	19690	19690	19690	19690	5
478	20240613	114600	49626710	19680	19680	19680	19680	0
479	20240613	114500	49626710	19680	19680	19680	19680	0
480	20240613	114400	49626710	19680	19680	19680	19680	0
481	20240613	114300	49626710	19680	19680	19680	19680	0
482	20240613	114200	49626710	19680	19680	19680	19680	0
483	20240613	114100	49626710	19680	19680	19680	19680	0
484	20240613	114000	49626710	19680	19680	19680	19680	0
485	20240613	113900	49626710	19680	19680	19680	19680	0
486	20240613	113800	49626710	19680	19680	19680	19680	0
487	20240613	113700	49626710	19680	19680	19680	19680	10
488	20240613	113600	49429910	19690	19690	19690	19690	2
489	20240613	113500	49390530	19690	19690	19690	19690	0
490	20240613	113400	49390530	19690	19690	19690	19690	2
491	20240613	113300	49351150	19690	19690	19690	19690	10
492	20240613	113200	49154250	19690	19690	19690	19690	0
493	20240613	113100	49154250	19690	19690	19690	19690	0
494	20240613	113000	49154250	19690	19690	19690	19690	0
495	20240613	112900	49154250	19690	19690	19690	19690	0
496	20240613	112800	49154250	19690	19690	19690	19690	0
497	20240613	112700	49154250	19690	19690	19690	19690	0
498	20240613	112600	49154250	19690	19690	19690	19690	0
499	20240613	112500	49154250	19690	19690	19690	19690	0
500	20240613	112400	49154250	19690	19690	19690	19690	0
501	20240613	112300	49154250	19690	19680	19690	19670	185
502	20240613	112200	45512240	19690	19690	19690	19690	20
503	20240613	112100	45118440	19680	19680	19680	19680	5
504	20240613	112000	45020040	19680	19680	19680	19680	25
505	20240613	111900	44528040	19680	19680	19680	19680	0
506	20240613	111800	44528040	19680	19680	19680	19680	20
507	20240613	111700	44134440	19680	19680	19680	19680	0
508	20240613	111600	44134440	19680	19680	19680	19680	0
509	20240613	111500	44134440	19680	19680	19680	19680	0
510	20240613	111400	44134440	19680	19680	19680	19680	2
511	20240613	111300	44095080	19680	19680	19680	19680	0
512	20240613	111200	44095080	19680	19680	19680	19680	10
513	20240613	111100	43898280	19680	19680	19680	19680	38
514	20240613	111000	43150440	19690	19690	19690	19690	1
515	20240613	110900	43130750	19690	19690	19690	19690	0
516	20240613	110800	43130750	19690	19690	19690	19690	0
517	20240613	110700	43130750	19690	19690	19690	19690	3
518	20240613	110600	43071680	19680	19680	19680	19680	0
519	20240613	110500	43071680	19680	19680	19680	19680	0
520	20240613	110400	43071680	19680	19680	19680	19680	0
521	20240613	110300	43071680	19680	19680	19680	19680	0
522	20240613	110200	43071680	19680	19680	19680	19680	0
523	20240613	110100	43071680	19680	19680	19680	19680	2
524	20240613	110000	43032320	19680	19690	19690	19680	64
525	20240613	105900	41772780	19680	19680	19680	19680	0
526	20240613	105800	41772780	19680	19680	19680	19680	0
527	20240613	105700	41772780	19680	19690	19690	19680	16
528	20240613	105600	41457840	19690	19690	19690	19690	3
529	20240613	105500	41398770	19690	19690	19690	19690	0
530	20240613	105400	41398770	19690	19680	19690	19680	4
531	20240613	105300	41320020	19700	19700	19700	19700	1
532	20240613	105200	41300320	19680	19680	19680	19680	0
533	20240613	105100	41300320	19680	19680	19680	19680	0
534	20240613	105000	41300320	19680	19680	19680	19680	0
535	20240613	104900	41300320	19680	19680	19680	19680	0
536	20240613	104800	41300320	19680	19680	19680	19680	0
537	20240613	104700	41300320	19680	19680	19680	19680	0
538	20240613	104600	41300320	19680	19680	19680	19680	32
539	20240613	104500	40670560	19680	19680	19680	19680	87
540	20240613	104400	38958400	19680	19680	19680	19680	0
541	20240613	104300	38958400	19680	19700	19700	19680	198
542	20240613	104200	35061740	19680	19680	19680	19680	0
543	20240613	104100	35061740	19680	19680	19680	19680	4
544	20240613	104000	34983020	19700	19700	19700	19700	1
545	20240613	103900	34963320	19690	19690	19690	19690	20
546	20240613	103800	34569520	19690	19690	19690	19690	0
547	20240613	103700	34569520	19690	19690	19690	19690	0
548	20240613	103600	34569520	19690	19690	19690	19690	0
549	20240613	103500	34569520	19690	19690	19690	19690	1
550	20240613	103400	34549830	19690	19690	19690	19690	0
551	20240613	103300	34549830	19690	19690	19690	19690	0
552	20240613	103200	34549830	19690	19690	19690	19690	0
553	20240613	103100	34549830	19690	19690	19690	19690	1
554	20240613	103000	34530140	19690	19690	19690	19690	0
555	20240613	102900	34530140	19690	19690	19690	19690	0
556	20240613	102800	34530140	19690	19690	19690	19690	0
557	20240613	102700	34530140	19690	19690	19690	19690	3
558	20240613	102600	34471070	19700	19690	19700	19690	21
559	20240613	102500	34057570	19690	19690	19690	19690	5
560	20240613	102400	33959120	19680	19680	19680	19680	400
561	20240613	102300	26087120	19680	19680	19680	19680	7
562	20240613	102200	25949360	19680	19690	19690	19680	27
563	20240613	102100	25417840	19690	19690	19690	19690	500
564	20240613	102000	15572840	19690	19690	19690	19690	56
565	20240613	101900	14470200	19700	19700	19700	19700	0
566	20240613	101800	14470200	19700	19700	19700	19700	0
567	20240613	101700	14470200	19700	19700	19700	19700	50
568	20240613	101600	13485200	19700	19700	19700	19700	0
569	20240613	101500	13485200	19700	19700	19700	19700	0
570	20240613	101400	13485200	19700	19700	19700	19700	3
571	20240613	101300	13426100	19700	19700	19700	19700	0
572	20240613	101200	13426100	19700	19700	19700	19700	35
573	20240613	101100	12736600	19710	19710	19710	19710	0
574	20240613	101000	12736600	19710	19710	19710	19710	0
575	20240613	100900	12736600	19710	19710	19710	19710	0
576	20240613	100800	12736600	19710	19710	19710	19710	0
577	20240613	100700	12736600	19710	19710	19710	19710	0
578	20240613	100600	12736600	19710	19710	19710	19710	6
579	20240613	100500	12618340	19710	19710	19710	19710	0
580	20240613	100400	12618340	19710	19710	19710	19710	0
581	20240613	100300	12618340	19710	19710	19710	19710	1
582	20240613	100200	12598630	19690	19690	19690	19690	0
583	20240613	100100	12598630	19690	19690	19690	19690	23
584	20240613	100000	12145760	19710	19710	19710	19710	0
585	20240613	095900	12145760	19710	19710	19710	19710	0
586	20240613	095800	12145760	19710	19710	19710	19710	0
587	20240613	095700	12145760	19710	19710	19710	19710	0
588	20240613	095600	12145760	19710	19710	19710	19710	0
589	20240613	095500	12145760	19710	19710	19710	19710	3
590	20240613	095400	12086630	19710	19710	19710	19710	2
591	20240613	095300	12047210	19710	19710	19710	19710	2
592	20240613	095200	12007790	19690	19690	19690	19690	0
593	20240613	095100	12007790	19690	19690	19690	19690	1
594	20240613	095000	11988100	19690	19690	19690	19690	24
595	20240613	094900	11515540	19690	19690	19690	19690	0
596	20240613	094800	11515540	19690	19690	19690	19690	0
597	20240613	094700	11515540	19690	19700	19700	19690	34
598	20240613	094600	10846000	19710	19710	19710	19710	1
599	20240613	094500	10826290	19730	19720	19730	19720	2
600	20240613	094400	10786840	19680	19680	19680	19680	0
601	20240613	094300	10786840	19680	19680	19680	19680	0
602	20240613	094200	10786840	19680	19680	19680	19680	0
603	20240613	094100	10786840	19680	19720	19730	19680	380
604	20240613	094000	3301420	19730	19730	19730	19730	0
605	20240613	093900	3301420	19730	19730	19730	19730	0
606	20240613	093800	3301420	19730	19730	19730	19730	0
607	20240613	093700	3301420	19730	19730	19730	19730	1
608	20240613	093600	3281690	19720	19720	19720	19720	0
609	20240613	093500	3281690	19720	19720	19720	19720	40
610	20240613	093400	2492890	19790	19790	19790	19790	0
611	20240613	093300	2492890	19790	19790	19790	19790	0
612	20240613	093200	2492890	19790	19790	19790	19790	1
613	20240613	093100	2473100	19730	19740	19740	19730	51
614	20240613	093000	1466860	19790	19790	19790	19790	0
615	20240613	092900	1466860	19790	19790	19790	19790	3
616	20240613	092800	1407490	19790	19790	19790	19790	10
617	20240613	092700	1209590	19790	19790	19790	19790	0
618	20240613	092600	1209590	19790	19790	19790	19790	0
619	20240613	092500	1209590	19790	19790	19790	19790	0
620	20240613	092400	1209590	19790	19790	19790	19790	0
621	20240613	092300	1209590	19790	19790	19790	19790	0
622	20240613	092200	1209590	19790	19790	19790	19790	0
623	20240613	092100	1209590	19790	19790	19790	19790	1
624	20240613	092000	1189800	19810	19810	19810	19810	0
625	20240613	091900	1189800	19810	19810	19810	19810	0
626	20240613	091800	1189800	19810	19810	19810	19810	0
627	20240613	091700	1189800	19810	19810	19810	19810	1
628	20240613	091600	1169990	19810	19810	19810	19810	1
629	20240613	091500	1150180	19830	19830	19830	19830	0
630	20240613	091400	1150180	19830	19830	19830	19830	0
631	20240613	091300	1150180	19830	19830	19830	19830	50
632	20240613	091200	158680	19840	19840	19840	19840	0
633	20240613	091100	158680	19840	19840	19840	19840	0
634	20240613	091000	158680	19840	19840	19840	19840	0
635	20240613	090900	158680	19840	19840	19840	19840	0
636	20240613	090800	158680	19840	19840	19840	19840	0
637	20240613	090700	158680	19840	19840	19840	19840	0
638	20240613	090600	158680	19840	19840	19840	19840	5
639	20240613	090500	59480	19840	19840	19840	19840	0
640	20240613	090400	59480	19840	19840	19840	19840	0
641	20240613	090300	59480	19840	19840	19840	19840	0
642	20240613	090200	59480	19840	19840	19840	19840	0
643	20240613	090100	59480	19840	19840	19840	19840	0
644	20240613	090000	59480	19840	19800	19840	19800	3