KissMeData/101930/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	200700	337032430	13090	13090	13090	13090	321
3	20240613	200600	337032430	13090	13090	13090	13090	0
4	20240613	200500	337032430	13090	13090	13090	13090	0
5	20240613	200400	337032430	13090	13090	13090	13090	0
6	20240613	200300	337032430	13090	13090	13090	13090	0
7	20240613	200200	337032430	13090	13090	13090	13090	0
8	20240613	200100	337032430	13090	13090	13090	13090	0
9	20240613	200000	337032430	13090	13090	13090	13090	0
10	20240613	195900	337032430	13090	13090	13090	13090	0
11	20240613	195800	337032430	13090	13090	13090	13090	0
12	20240613	195700	337032430	13090	13090	13090	13090	0
13	20240613	195600	337032430	13090	13090	13090	13090	0
14	20240613	195500	337032430	13090	13090	13090	13090	0
15	20240613	195400	337032430	13090	13090	13090	13090	0
16	20240613	195300	337032430	13090	13090	13090	13090	0
17	20240613	195200	337032430	13090	13090	13090	13090	0
18	20240613	195100	337032430	13090	13090	13090	13090	0
19	20240613	195000	337032430	13090	13090	13090	13090	0
20	20240613	194900	337032430	13090	13090	13090	13090	0
21	20240613	194800	337032430	13090	13090	13090	13090	0
22	20240613	194700	337032430	13090	13090	13090	13090	0
23	20240613	194600	337032430	13090	13090	13090	13090	0
24	20240613	194500	337032430	13090	13090	13090	13090	0
25	20240613	194400	337032430	13090	13090	13090	13090	0
26	20240613	194300	337032430	13090	13090	13090	13090	0
27	20240613	194200	337032430	13090	13090	13090	13090	0
28	20240613	194100	337032430	13090	13090	13090	13090	0
29	20240613	194000	337032430	13090	13090	13090	13090	0
30	20240613	193900	337032430	13090	13090	13090	13090	0
31	20240613	193800	337032430	13090	13090	13090	13090	0
32	20240613	193700	337032430	13090	13090	13090	13090	321
33	20240613	193600	337032430	13090	13090	13090	13090	0
34	20240613	193500	337032430	13090	13090	13090	13090	0
35	20240613	193400	337032430	13090	13090	13090	13090	0
36	20240613	193300	337032430	13090	13090	13090	13090	0
37	20240613	193200	337032430	13090	13090	13090	13090	0
38	20240613	193100	337032430	13090	13090	13090	13090	0
39	20240613	193000	337032430	13090	13090	13090	13090	0
40	20240613	192900	337032430	13090	13090	13090	13090	0
41	20240613	192800	337032430	13090	13090	13090	13090	0
42	20240613	192700	337032430	13090	13090	13090	13090	0
43	20240613	192600	337032430	13090	13090	13090	13090	0
44	20240613	192500	337032430	13090	13090	13090	13090	0
45	20240613	192400	337032430	13090	13090	13090	13090	0
46	20240613	192300	337032430	13090	13090	13090	13090	0
47	20240613	192200	337032430	13090	13090	13090	13090	0
48	20240613	192100	337032430	13090	13090	13090	13090	0
49	20240613	192000	337032430	13090	13090	13090	13090	0
50	20240613	191900	337032430	13090	13090	13090	13090	0
51	20240613	191800	337032430	13090	13090	13090	13090	0
52	20240613	191700	337032430	13090	13090	13090	13090	0
53	20240613	191600	337032430	13090	13090	13090	13090	0
54	20240613	191500	337032430	13090	13090	13090	13090	0
55	20240613	191400	337032430	13090	13090	13090	13090	0
56	20240613	191300	337032430	13090	13090	13090	13090	0
57	20240613	191200	337032430	13090	13090	13090	13090	0
58	20240613	191100	337032430	13090	13090	13090	13090	0
59	20240613	191000	337032430	13090	13090	13090	13090	0
60	20240613	190900	337032430	13090	13090	13090	13090	0
61	20240613	190800	337032430	13090	13090	13090	13090	0
62	20240613	190700	337032430	13090	13090	13090	13090	321
63	20240613	190600	337032430	13090	13090	13090	13090	0
64	20240613	190500	337032430	13090	13090	13090	13090	0
65	20240613	190400	337032430	13090	13090	13090	13090	0
66	20240613	190300	337032430	13090	13090	13090	13090	0
67	20240613	190200	337032430	13090	13090	13090	13090	0
68	20240613	190100	337032430	13090	13090	13090	13090	0
69	20240613	190000	337032430	13090	13090	13090	13090	0
70	20240613	185900	337032430	13090	13090	13090	13090	0
71	20240613	185800	337032430	13090	13090	13090	13090	0
72	20240613	185700	337032430	13090	13090	13090	13090	0
73	20240613	185600	337032430	13090	13090	13090	13090	0
74	20240613	185500	337032430	13090	13090	13090	13090	0
75	20240613	185400	337032430	13090	13090	13090	13090	0
76	20240613	185300	337032430	13090	13090	13090	13090	0
77	20240613	185200	337032430	13090	13090	13090	13090	0
78	20240613	185100	337032430	13090	13090	13090	13090	0
79	20240613	185000	337032430	13090	13090	13090	13090	0
80	20240613	184900	337032430	13090	13090	13090	13090	0
81	20240613	184800	337032430	13090	13090	13090	13090	0
82	20240613	184700	337032430	13090	13090	13090	13090	0
83	20240613	184600	337032430	13090	13090	13090	13090	0
84	20240613	184500	337032430	13090	13090	13090	13090	0
85	20240613	184400	337032430	13090	13090	13090	13090	0
86	20240613	184300	337032430	13090	13090	13090	13090	0
87	20240613	184200	337032430	13090	13090	13090	13090	0
88	20240613	184100	337032430	13090	13090	13090	13090	0
89	20240613	184000	337032430	13090	13090	13090	13090	0
90	20240613	183900	337032430	13090	13090	13090	13090	0
91	20240613	183800	337032430	13090	13090	13090	13090	0
92	20240613	183700	337032430	13090	13090	13090	13090	321
93	20240613	183600	337032430	13090	13090	13090	13090	0
94	20240613	183500	337032430	13090	13090	13090	13090	0
95	20240613	183400	337032430	13090	13090	13090	13090	0
96	20240613	183300	337032430	13090	13090	13090	13090	0
97	20240613	183200	337032430	13090	13090	13090	13090	0
98	20240613	183100	337032430	13090	13090	13090	13090	0
99	20240613	183000	337032430	13090	13090	13090	13090	0
100	20240613	182900	337032430	13090	13090	13090	13090	0
101	20240613	182800	337032430	13090	13090	13090	13090	0
102	20240613	182700	337032430	13090	13090	13090	13090	0
103	20240613	182600	337032430	13090	13090	13090	13090	0
104	20240613	182500	337032430	13090	13090	13090	13090	0
105	20240613	182400	337032430	13090	13090	13090	13090	0
106	20240613	182300	337032430	13090	13090	13090	13090	0
107	20240613	182200	337032430	13090	13090	13090	13090	0
108	20240613	182100	337032430	13090	13090	13090	13090	0
109	20240613	182000	337032430	13090	13090	13090	13090	0
110	20240613	181900	337032430	13090	13090	13090	13090	0
111	20240613	181800	337032430	13090	13090	13090	13090	0
112	20240613	181700	337032430	13090	13090	13090	13090	0
113	20240613	181600	337032430	13090	13090	13090	13090	0
114	20240613	181500	337032430	13090	13090	13090	13090	0
115	20240613	181400	337032430	13090	13090	13090	13090	0
116	20240613	181300	337032430	13090	13090	13090	13090	0
117	20240613	181200	337032430	13090	13090	13090	13090	0
118	20240613	181100	337032430	13090	13090	13090	13090	0
119	20240613	181000	337032430	13090	13090	13090	13090	0
120	20240613	180900	337032430	13090	13090	13090	13090	0
121	20240613	180800	337032430	13090	13090	13090	13090	0
122	20240613	180700	337032430	13090	13090	13090	13090	321
123	20240613	180600	337032430	13090	13090	13090	13090	0
124	20240613	180500	337032430	13090	13090	13090	13090	0
125	20240613	180400	337032430	13090	13090	13090	13090	0
126	20240613	180300	337032430	13090	13090	13090	13090	0
127	20240613	180200	337032430	13090	13090	13090	13090	0
128	20240613	180100	337032430	13090	13090	13090	13090	0
129	20240613	180000	337032430	13090	13090	13090	13090	0
130	20240613	175900	337032430	13090	13090	13090	13090	0
131	20240613	175800	337032430	13090	13090	13090	13090	0
132	20240613	175700	337032430	13090	13090	13090	13090	0
133	20240613	175600	337032430	13090	13090	13090	13090	0
134	20240613	175500	337032430	13090	13090	13090	13090	0
135	20240613	175400	337032430	13090	13090	13090	13090	0
136	20240613	175300	337032430	13090	13090	13090	13090	0
137	20240613	175200	337032430	13090	13090	13090	13090	0
138	20240613	175100	337032430	13090	13090	13090	13090	0
139	20240613	175000	337032430	13090	13090	13090	13090	0
140	20240613	174900	337032430	13090	13090	13090	13090	0
141	20240613	174800	337032430	13090	13090	13090	13090	0
142	20240613	174700	337032430	13090	13090	13090	13090	0
143	20240613	174600	337032430	13090	13090	13090	13090	0
144	20240613	174500	337032430	13090	13090	13090	13090	0
145	20240613	174400	337032430	13090	13090	13090	13090	0
146	20240613	174300	337032430	13090	13090	13090	13090	0
147	20240613	174200	337032430	13090	13090	13090	13090	0
148	20240613	174100	337032430	13090	13090	13090	13090	0
149	20240613	174000	337032430	13090	13090	13090	13090	0
150	20240613	173900	337032430	13090	13090	13090	13090	0
151	20240613	173800	337032430	13090	13090	13090	13090	0
152	20240613	173700	337032430	13090	13090	13090	13090	321
153	20240613	173600	337032430	13090	13090	13090	13090	0
154	20240613	173500	337032430	13090	13090	13090	13090	0
155	20240613	173400	337032430	13090	13090	13090	13090	0
156	20240613	173300	337032430	13090	13090	13090	13090	0
157	20240613	173200	337032430	13090	13090	13090	13090	0
158	20240613	173100	337032430	13090	13090	13090	13090	0
159	20240613	173000	337032430	13090	13090	13090	13090	0
160	20240613	172900	337032430	13090	13090	13090	13090	0
161	20240613	172800	337032430	13090	13090	13090	13090	0
162	20240613	172700	337032430	13090	13090	13090	13090	0
163	20240613	172600	337032430	13090	13090	13090	13090	0
164	20240613	172500	337032430	13090	13090	13090	13090	0
165	20240613	172400	337032430	13090	13090	13090	13090	0
166	20240613	172300	337032430	13090	13090	13090	13090	0
167	20240613	172200	337032430	13090	13090	13090	13090	0
168	20240613	172100	337032430	13090	13090	13090	13090	0
169	20240613	172000	337032430	13090	13090	13090	13090	0
170	20240613	171900	337032430	13090	13090	13090	13090	0
171	20240613	171800	337032430	13090	13090	13090	13090	0
172	20240613	171700	337032430	13090	13090	13090	13090	0
173	20240613	171600	337032430	13090	13090	13090	13090	0
174	20240613	171500	337032430	13090	13090	13090	13090	0
175	20240613	171400	337032430	13090	13090	13090	13090	0
176	20240613	171300	337032430	13090	13090	13090	13090	0
177	20240613	171200	337032430	13090	13090	13090	13090	0
178	20240613	171100	337032430	13090	13090	13090	13090	0
179	20240613	171000	337032430	13090	13090	13090	13090	0
180	20240613	170900	337032430	13090	13090	13090	13090	0
181	20240613	170800	337032430	13090	13090	13090	13090	0
182	20240613	170700	337032430	13090	13090	13090	13090	321
183	20240613	170600	337032430	13090	13090	13090	13090	0
184	20240613	170500	337032430	13090	13090	13090	13090	0
185	20240613	170400	337032430	13090	13090	13090	13090	0
186	20240613	170300	337032430	13090	13090	13090	13090	0
187	20240613	170200	337032430	13090	13090	13090	13090	0
188	20240613	170100	337032430	13090	13090	13090	13090	0
189	20240613	170000	337032430	13090	13090	13090	13090	0
190	20240613	165900	337032430	13090	13090	13090	13090	0
191	20240613	165800	337032430	13090	13090	13090	13090	0
192	20240613	165700	337032430	13090	13090	13090	13090	0
193	20240613	165600	337032430	13090	13090	13090	13090	0
194	20240613	165500	337032430	13090	13090	13090	13090	0
195	20240613	165400	337032430	13090	13090	13090	13090	0
196	20240613	165300	337032430	13090	13090	13090	13090	0
197	20240613	165200	337032430	13090	13090	13090	13090	0
198	20240613	165100	337032430	13090	13090	13090	13090	0
199	20240613	165000	337032430	13090	13090	13090	13090	0
200	20240613	164900	337032430	13090	13090	13090	13090	0
201	20240613	164800	337032430	13090	13090	13090	13090	0
202	20240613	164700	337032430	13090	13090	13090	13090	0
203	20240613	164600	337032430	13090	13090	13090	13090	0
204	20240613	164500	337032430	13090	13090	13090	13090	0
205	20240613	164400	337032430	13090	13090	13090	13090	0
206	20240613	164300	337032430	13090	13090	13090	13090	0
207	20240613	164200	337032430	13090	13090	13090	13090	0
208	20240613	164100	337032430	13090	13090	13090	13090	0
209	20240613	164000	337032430	13090	13090	13090	13090	0
210	20240613	163900	337032430	13090	13090	13090	13090	0
211	20240613	163800	337032430	13090	13090	13090	13090	0
212	20240613	163700	337032430	13090	13090	13090	13090	321
213	20240613	163600	337032430	13090	13090	13090	13090	0
214	20240613	163500	337032430	13090	13090	13090	13090	0
215	20240613	163400	337032430	13090	13090	13090	13090	0
216	20240613	163300	337032430	13090	13090	13090	13090	0
217	20240613	163200	337032430	13090	13090	13090	13090	0
218	20240613	163100	337032430	13090	13090	13090	13090	0
219	20240613	163000	337032430	13090	13090	13090	13090	0
220	20240613	162900	337032430	13090	13090	13090	13090	0
221	20240613	162800	337032430	13090	13090	13090	13090	0
222	20240613	162700	337032430	13090	13090	13090	13090	0
223	20240613	162600	337032430	13090	13090	13090	13090	0
224	20240613	162500	337032430	13090	13090	13090	13090	0
225	20240613	162400	337032430	13090	13090	13090	13090	0
226	20240613	162300	337032430	13090	13090	13090	13090	0
227	20240613	162200	337032430	13090	13090	13090	13090	0
228	20240613	162100	337032430	13090	13090	13090	13090	0
229	20240613	162000	337032430	13090	13090	13090	13090	0
230	20240613	161900	337032430	13090	13090	13090	13090	0
231	20240613	161800	337032430	13090	13090	13090	13090	0
232	20240613	161700	337032430	13090	13090	13090	13090	0
233	20240613	161600	337032430	13090	13090	13090	13090	0
234	20240613	161500	337032430	13090	13090	13090	13090	0
235	20240613	161400	337032430	13090	13090	13090	13090	0
236	20240613	161300	337032430	13090	13090	13090	13090	0
237	20240613	161200	337032430	13090	13090	13090	13090	0
238	20240613	161100	337032430	13090	13090	13090	13090	0
239	20240613	161000	337032430	13090	13090	13090	13090	0
240	20240613	160900	337032430	13090	13090	13090	13090	0
241	20240613	160800	337032430	13090	13090	13090	13090	0
242	20240613	160700	337032430	13090	13090	13090	13090	321
243	20240613	160600	337032430	13090	13090	13090	13090	0
244	20240613	160500	337032430	13090	13090	13090	13090	0
245	20240613	160400	337032430	13090	13090	13090	13090	0
246	20240613	160300	337032430	13090	13090	13090	13090	0
247	20240613	160200	337032430	13090	13090	13090	13090	0
248	20240613	160100	337032430	13090	13090	13090	13090	0
249	20240613	160000	337032430	13090	13090	13090	13090	0
250	20240613	155900	337032430	13090	13090	13090	13090	0
251	20240613	155800	337032430	13090	13090	13090	13090	0
252	20240613	155700	337032430	13090	13090	13090	13090	0
253	20240613	155600	337032430	13090	13090	13090	13090	0
254	20240613	155500	337032430	13090	13090	13090	13090	0
255	20240613	155400	337032430	13090	13090	13090	13090	0
256	20240613	155300	337032430	13090	13090	13090	13090	0
257	20240613	155200	337032430	13090	13090	13090	13090	0
258	20240613	155100	337032430	13090	13090	13090	13090	0
259	20240613	155000	337032430	13090	13090	13090	13090	0
260	20240613	154900	337032430	13090	13090	13090	13090	0
261	20240613	154800	337032430	13090	13090	13090	13090	0
262	20240613	154700	337032430	13090	13090	13090	13090	0
263	20240613	154600	337032430	13090	13090	13090	13090	0
264	20240613	154500	337032430	13090	13090	13090	13090	0
265	20240613	154400	337032430	13090	13090	13090	13090	0
266	20240613	154300	337032430	13090	13090	13090	13090	0
267	20240613	154200	337032430	13090	13090	13090	13090	0
268	20240613	154100	337032430	13090	13090	13090	13090	0
269	20240613	154000	337032430	13090	13090	13090	13090	0
270	20240613	153900	337032430	13090	13090	13090	13090	0
271	20240613	153800	337032430	13090	13090	13090	13090	0
272	20240613	153700	337032430	13090	13090	13090	13090	321
273	20240613	153600	337032430	13090	13090	13090	13090	0
274	20240613	153500	337032430	13090	13090	13090	13090	0
275	20240613	153400	337032430	13090	13090	13090	13090	0
276	20240613	153300	337032430	13090	13090	13090	13090	0
277	20240613	153200	337032430	13090	13090	13090	13090	0
278	20240613	153100	337032430	13090	13090	13090	13090	0
279	20240613	153000	337032430	13090	13090	13090	13090	321
280	20240613	152900	332830540	12970	12970	12970	12970	0
281	20240613	152800	332830540	12970	12970	12970	12970	0
282	20240613	152700	332830540	12970	12970	12970	12970	0
283	20240613	152600	332830540	12970	12970	12970	12970	0
284	20240613	152500	332830540	12970	12970	12970	12970	0
285	20240613	152400	332830540	12970	12970	12970	12970	0
286	20240613	152300	332830540	12970	12970	12970	12970	0
287	20240613	152200	332830540	12970	12970	12970	12970	0
288	20240613	152100	332830540	12970	12970	12970	12970	0
289	20240613	152000	332830540	12970	12970	12970	12970	0
290	20240613	151900	332830540	12970	12850	12970	12850	248
291	20240613	151800	329627080	12850	12920	12920	12850	9
292	20240613	151700	329511360	12920	12920	12920	12920	7
293	20240613	151600	329420920	12850	12850	12850	12850	7
294	20240613	151500	329330970	12850	12850	12850	12850	73
295	20240613	151400	328392920	12920	12920	12920	12920	0
296	20240613	151300	328392920	12920	12920	12920	12920	2
297	20240613	151200	328367080	12820	12820	12820	12820	0
298	20240613	151100	328367080	12820	12850	12850	12820	651
299	20240613	151000	320018470	12920	12920	12920	12920	1
300	20240613	150900	320005550	12870	12870	12870	12870	2
301	20240613	150800	319979810	12870	12870	12870	12870	0
302	20240613	150700	319979810	12870	12870	12870	12870	0
303	20240613	150600	319979810	12870	12870	12870	12870	1
304	20240613	150500	319966940	12870	12870	12870	12870	0
305	20240613	150400	319966940	12870	12870	12870	12870	1
306	20240613	150300	319954070	12860	12860	12860	12860	0
307	20240613	150200	319954070	12860	12860	12860	12860	0
308	20240613	150100	319954070	12860	12860	12860	12860	94
309	20240613	150000	318745230	12860	12860	12860	12860	105
310	20240613	145900	317394930	12860	12860	12860	12860	119
311	20240613	145800	315864590	12860	12860	12860	12860	0
312	20240613	145700	315864590	12860	12860	12860	12860	0
313	20240613	145600	315864590	12860	12860	12860	12860	0
314	20240613	145500	315864590	12860	12860	12860	12860	0
315	20240613	145400	315864590	12860	12860	12860	12860	0
316	20240613	145300	315864590	12860	12860	12860	12860	1
317	20240613	145200	315851730	12840	12840	12840	12840	83
318	20240613	145100	314786010	12840	12840	12840	12840	48
319	20240613	145000	314169690	12870	12870	12870	12870	0
320	20240613	144900	314169690	12870	12870	12870	12870	1
321	20240613	144800	314156820	12870	12870	12870	12870	0
322	20240613	144700	314156820	12870	12870	12870	12870	400
323	20240613	144600	309008820	12870	12870	12870	12870	0
324	20240613	144500	309008820	12870	12840	12870	12840	3
325	20240613	144400	308970240	12870	12870	12870	12870	0
326	20240613	144300	308970240	12870	12870	12870	12870	0
327	20240613	144200	308970240	12870	12870	12870	12870	50
328	20240613	144100	308326740	12830	12830	12830	12830	0
329	20240613	144000	308326740	12830	12830	12830	12830	0
330	20240613	143900	308326740	12830	12830	12830	12830	0
331	20240613	143800	308326740	12830	12830	12830	12830	0
332	20240613	143700	308326740	12830	12830	12830	12830	0
333	20240613	143600	308326740	12830	12830	12830	12830	0
334	20240613	143500	308326740	12830	12830	12830	12830	13
335	20240613	143400	308159950	12830	12830	12830	12830	0
336	20240613	143300	308159950	12830	12830	12830	12830	0
337	20240613	143200	308159950	12830	12830	12830	12830	87
338	20240613	143100	307043740	12830	12830	12830	12830	10
339	20240613	143000	306915440	12830	12830	12830	12820	211
340	20240613	142900	304208400	12830	12850	12850	12830	208
341	20240613	142800	301538050	12840	12840	12840	12840	0
342	20240613	142700	301538050	12840	12840	12840	12840	0
343	20240613	142600	301538050	12840	12840	12840	12840	0
344	20240613	142500	301538050	12840	12840	12840	12840	0
345	20240613	142400	301538050	12840	12840	12840	12840	0
346	20240613	142300	301538050	12840	12840	12840	12840	0
347	20240613	142200	301538050	12840	12840	12840	12840	0
348	20240613	142100	301538050	12840	12840	12840	12840	0
349	20240613	142000	301538050	12840	12840	12840	12840	0
350	20240613	141900	301538050	12840	12840	12840	12840	0
351	20240613	141800	301538050	12840	12840	12840	12840	0
352	20240613	141700	301538050	12840	12840	12840	12840	0
353	20240613	141600	301538050	12840	12860	12860	12840	586
354	20240613	141500	294012210	12860	12860	12860	12860	0
355	20240613	141400	294012210	12860	12860	12860	12860	0
356	20240613	141300	294012210	12860	12860	12860	12860	0
357	20240613	141200	294012210	12860	12870	12870	12860	40
358	20240613	141100	293497790	12860	12860	12860	12860	0
359	20240613	141000	293497790	12860	12860	12860	12860	0
360	20240613	140900	293497790	12860	12860	12860	12860	0
361	20240613	140800	293497790	12860	12860	12860	12860	0
362	20240613	140700	293497790	12860	12860	12860	12860	0
363	20240613	140600	293497790	12860	12860	12860	12860	0
364	20240613	140500	293497790	12860	12860	12860	12860	0
365	20240613	140400	293497790	12860	12860	12860	12860	0
366	20240613	140300	293497790	12860	12860	12860	12860	0
367	20240613	140200	293497790	12860	12860	12860	12860	0
368	20240613	140100	293497790	12860	12860	12860	12860	0
369	20240613	140000	293497790	12860	12860	12860	12860	72
370	20240613	135900	292571870	12910	12910	12910	12910	0
371	20240613	135800	292571870	12910	12910	12910	12910	0
372	20240613	135700	292571870	12910	12900	12910	12900	121
373	20240613	135600	291010280	12900	12900	12900	12900	0
374	20240613	135500	291010280	12900	12900	12900	12900	0
375	20240613	135400	291010280	12900	12900	12900	12900	0
376	20240613	135300	291010280	12900	12900	12900	12900	0
377	20240613	135200	291010280	12900	12900	12900	12900	0
378	20240613	135100	291010280	12900	12900	12900	12900	0
379	20240613	135000	291010280	12900	12900	12900	12900	39
380	20240613	134900	290507180	12900	12900	12900	12900	0
381	20240613	134800	290507180	12900	12900	12900	12900	1
382	20240613	134700	290494280	12900	12900	12900	12900	0
383	20240613	134600	290494280	12900	12860	12900	12860	81
384	20240613	134500	289452020	12920	12920	12920	12920	0
385	20240613	134400	289452020	12920	12920	12920	12920	0
386	20240613	134300	289452020	12920	12920	12920	12920	1
387	20240613	134200	289439100	12850	12850	12850	12850	0
388	20240613	134100	289439100	12850	12850	12850	12850	0
389	20240613	134000	289439100	12850	12850	12850	12850	0
390	20240613	133900	289439100	12850	12850	12850	12850	0
391	20240613	133800	289439100	12850	12850	12850	12850	0
392	20240613	133700	289439100	12850	12850	12850	12850	0
393	20240613	133600	289439100	12850	12850	12850	12850	0
394	20240613	133500	289439100	12850	12850	12850	12850	0
395	20240613	133400	289439100	12850	12850	12850	12850	0
396	20240613	133300	289439100	12850	12850	12850	12850	0
397	20240613	133200	289439100	12850	12900	12900	12850	1102
398	20240613	133100	275271480	12920	12920	12920	12920	0
399	20240613	133000	275271480	12920	12920	12920	12920	5
400	20240613	132900	275206880	12920	12920	12920	12920	1
401	20240613	132800	275193960	12900	12900	12900	12900	0
402	20240613	132700	275193960	12900	12900	12900	12900	117
403	20240613	132600	273684660	12900	12900	12900	12900	169
404	20240613	132500	271504560	12900	12900	12900	12900	3
405	20240613	132400	271465860	12910	12910	12910	12910	97
406	20240613	132300	270213590	12900	12900	12900	12900	0
407	20240613	132200	270213590	12900	12900	12900	12900	0
408	20240613	132100	270213590	12900	12900	12900	12900	0
409	20240613	132000	270213590	12900	12900	12900	12900	0
410	20240613	131900	270213590	12900	12900	12900	12900	5
411	20240613	131800	270149090	12920	12920	12920	12920	0
412	20240613	131700	270149090	12920	12920	12920	12920	11
413	20240613	131600	270006970	12920	12920	12920	12920	0
414	20240613	131500	270006970	12920	12920	12920	12920	0
415	20240613	131400	270006970	12920	12920	12920	12920	0
416	20240613	131300	270006970	12920	12920	12920	12920	0
417	20240613	131200	270006970	12920	12920	12920	12920	0
418	20240613	131100	270006970	12920	12920	12920	12920	1
419	20240613	131000	269994050	12920	12920	12920	12920	0
420	20240613	130900	269994050	12920	12920	12920	12920	0
421	20240613	130800	269994050	12920	12920	12920	12920	0
422	20240613	130700	269994050	12920	12920	12920	12920	0
423	20240613	130600	269994050	12920	12920	12920	12920	0
424	20240613	130500	269994050	12920	12920	12920	12920	5
425	20240613	130400	269929450	12920	12920	12920	12920	0
426	20240613	130300	269929450	12920	12920	12920	12920	5
427	20240613	130200	269864850	12920	12920	12920	12920	0
428	20240613	130100	269864850	12920	12920	12920	12920	1
429	20240613	130000	269851930	12920	12920	12920	12920	0
430	20240613	125900	269851930	12920	12920	12920	12920	2
431	20240613	125800	269826090	12880	12880	12880	12880	0
432	20240613	125700	269826090	12880	12880	12880	12880	0
433	20240613	125600	269826090	12880	12880	12880	12880	0
434	20240613	125500	269826090	12880	12880	12880	12880	0
435	20240613	125400	269826090	12880	12880	12880	12880	0
436	20240613	125300	269826090	12880	12880	12880	12880	0
437	20240613	125200	269826090	12880	12920	12920	12880	139
438	20240613	125100	268034730	12900	12900	12900	12900	0
439	20240613	125000	268034730	12900	12900	12900	12900	0
440	20240613	124900	268034730	12900	12900	12900	12900	4
441	20240613	124800	267983130	12900	12920	12920	12900	4
442	20240613	124700	267931470	12900	12900	12900	12900	0
443	20240613	124600	267931470	12900	12900	12900	12900	0
444	20240613	124500	267931470	12900	12900	12920	12900	37
445	20240613	124400	267453470	12920	12920	12920	12920	14
446	20240613	124300	267272590	12890	12890	12890	12890	13
447	20240613	124200	267105020	12880	12880	12880	12880	108
448	20240613	124100	265713980	12880	12880	12880	12880	0
449	20240613	124000	265713980	12880	12880	12880	12880	0
450	20240613	123900	265713980	12880	12880	12880	12880	5
451	20240613	123800	265649580	12880	12880	12880	12880	7
452	20240613	123700	265559420	12880	12880	12880	12880	0
453	20240613	123600	265559420	12880	12880	12880	12880	2
454	20240613	123500	265533660	12820	12820	12820	12820	0
455	20240613	123400	265533660	12820	12820	12820	12820	0
456	20240613	123300	265533660	12820	12820	12820	12820	0
457	20240613	123200	265533660	12820	12820	12820	12820	0
458	20240613	123100	265533660	12820	12820	12820	12820	0
459	20240613	123000	265533660	12820	12820	12820	12820	0
460	20240613	122900	265533660	12820	12820	12820	12820	0
461	20240613	122800	265533660	12820	12820	12820	12820	0
462	20240613	122700	265533660	12820	12820	12820	12820	0
463	20240613	122600	265533660	12820	12820	12820	12820	4
464	20240613	122500	265482380	12820	12820	12820	12820	0
465	20240613	122400	265482380	12820	12820	12820	12820	0
466	20240613	122300	265482380	12820	12820	12820	12820	0
467	20240613	122200	265482380	12820	12820	12820	12820	0
468	20240613	122100	265482380	12820	12830	12830	12820	194
469	20240613	122000	262994460	12830	12830	12830	12830	0
470	20240613	121900	262994460	12830	12830	12830	12830	0
471	20240613	121800	262994460	12830	12830	12830	12830	0
472	20240613	121700	262994460	12830	12830	12830	12830	0
473	20240613	121600	262994460	12830	12830	12830	12830	0
474	20240613	121500	262994460	12830	12830	12830	12830	0
475	20240613	121400	262994460	12830	12830	12830	12830	0
476	20240613	121300	262994460	12830	12830	12830	12830	0
477	20240613	121200	262994460	12830	12830	12830	12830	0
478	20240613	121100	262994460	12830	12830	12830	12830	30
479	20240613	121000	262609560	12820	12820	12820	12820	0
480	20240613	120900	262609560	12820	12840	12840	12810	450
481	20240613	120800	256837870	12870	12870	12870	12870	0
482	20240613	120700	256837870	12870	12870	12870	12870	0
483	20240613	120600	256837870	12870	12870	12870	12870	0
484	20240613	120500	256837870	12870	12870	12870	12870	0
485	20240613	120400	256837870	12870	12870	12870	12870	0
486	20240613	120300	256837870	12870	12870	12870	12870	0
487	20240613	120200	256837870	12870	12870	12870	12870	0
488	20240613	120100	256837870	12870	12870	12870	12870	0
489	20240613	120000	256837870	12870	12870	12870	12870	0
490	20240613	115900	256837870	12870	12870	12870	12870	0
491	20240613	115800	256837870	12870	12870	12870	12870	0
492	20240613	115700	256837870	12870	12870	12870	12870	0
493	20240613	115600	256837870	12870	12870	12870	12870	0
494	20240613	115500	256837870	12870	12870	12870	12870	79
495	20240613	115400	255821140	12870	12870	12870	12870	0
496	20240613	115300	255821140	12870	12870	12870	12870	8
497	20240613	115200	255718180	12820	12820	12820	12820	0
498	20240613	115100	255718180	12820	12830	12830	12820	12
499	20240613	115000	255564310	12820	12820	12820	12820	0
500	20240613	114900	255564310	12820	12820	12820	12820	0
501	20240613	114800	255564310	12820	12820	12820	12820	0
502	20240613	114700	255564310	12820	12820	12820	12820	0
503	20240613	114600	255564310	12820	12820	12820	12820	0
504	20240613	114500	255564310	12820	12820	12820	12820	0
505	20240613	114400	255564310	12820	12820	12820	12820	0
506	20240613	114300	255564310	12820	12820	12820	12820	0
507	20240613	114200	255564310	12820	12820	12820	12820	0
508	20240613	114100	255564310	12820	12820	12820	12820	0
509	20240613	114000	255564310	12820	12820	12820	12820	0
510	20240613	113900	255564310	12820	12820	12820	12820	17
511	20240613	113800	255346370	12820	12820	12820	12820	1
512	20240613	113700	255333550	12820	12830	12830	12820	391
513	20240613	113600	250318020	12830	12830	12830	12830	0
514	20240613	113500	250318020	12830	12830	12830	12830	0
515	20240613	113400	250318020	12830	12830	12830	12830	0
516	20240613	113300	250318020	12830	12830	12830	12830	0
517	20240613	113200	250318020	12830	12830	12830	12830	45
518	20240613	113100	249740670	12810	12810	12810	12810	0
519	20240613	113000	249740670	12810	12810	12810	12810	0
520	20240613	112900	249740670	12810	12810	12810	12810	0
521	20240613	112800	249740670	12810	12810	12810	12810	0
522	20240613	112700	249740670	12810	12810	12810	12810	0
523	20240613	112600	249740670	12810	12810	12810	12810	0
524	20240613	112500	249740670	12810	12810	12810	12810	0
525	20240613	112400	249740670	12810	12810	12810	12810	0
526	20240613	112300	249740670	12810	12810	12810	12810	0
527	20240613	112200	249740670	12810	12810	12810	12810	0
528	20240613	112100	249740670	12810	12810	12810	12810	0
529	20240613	112000	249740670	12810	12820	12820	12810	11
530	20240613	111900	249599660	12810	12810	12810	12810	60
531	20240613	111800	248831060	12820	12820	12820	12820	0
532	20240613	111700	248831060	12820	12820	12820	12820	40
533	20240613	111600	248318260	12790	12790	12790	12790	39
534	20240613	111500	247819450	12770	12770	12770	12770	101
535	20240613	111400	246529680	12780	12780	12780	12780	308
536	20240613	111300	242593440	12790	12790	12790	12790	61
537	20240613	111200	241813250	12800	12820	12820	12800	135
538	20240613	111100	240084330	12810	12810	12810	12810	0
539	20240613	111000	240084330	12810	12810	12810	12810	0
540	20240613	110900	240084330	12810	12810	12810	12810	0
541	20240613	110800	240084330	12810	12810	12810	12810	0
542	20240613	110700	240084330	12810	12810	12810	12810	0
543	20240613	110600	240084330	12810	12860	12860	12810	6
544	20240613	110500	240007220	12890	12890	12890	12890	0
545	20240613	110400	240007220	12890	12890	12890	12890	0
546	20240613	110300	240007220	12890	12830	12890	12830	10
547	20240613	110200	239878440	12890	12880	12890	12880	20
548	20240613	110100	239620780	12820	12820	12820	12820	11
549	20240613	110000	239479760	12770	12820	12820	12770	1654
550	20240613	105900	218356050	12840	12840	12840	12840	20
551	20240613	105800	218099250	12840	12760	12840	12760	33
552	20240613	105700	217677070	12800	12800	12800	12800	200
553	20240613	105600	215117070	12760	12780	12800	12760	316
554	20240613	105500	211076390	12780	12790	12800	12780	87
555	20240613	105400	209964400	12800	12840	12840	12800	1235
556	20240613	105300	194140970	12850	12870	12870	12850	532
557	20240613	105200	187301140	12880	12880	12880	12880	50
558	20240613	105100	186657140	12900	12900	12900	12900	0
559	20240613	105000	186657140	12900	12900	12900	12900	30
560	20240613	104900	186270140	12910	12910	12910	12910	0
561	20240613	104800	186270140	12910	12910	12910	12910	70
562	20240613	104700	185366440	12910	12910	12910	12910	0
563	20240613	104600	185366440	12910	12910	12910	12910	20
564	20240613	104500	185108240	12910	12910	12910	12910	20
565	20240613	104400	184850040	12900	12900	12900	12900	14
566	20240613	104300	184669440	12900	12900	12900	12900	1
567	20240613	104200	184656540	12900	12900	12900	12900	2
568	20240613	104100	184630740	12900	12900	12900	12900	0
569	20240613	104000	184630740	12900	12900	12900	12900	0
570	20240613	103900	184630740	12900	12900	12900	12900	0
571	20240613	103800	184630740	12900	12900	12900	12900	85
572	20240613	103700	183534240	12900	12900	12900	12900	17
573	20240613	103600	183314940	12900	12900	12900	12900	164
574	20240613	103500	181199340	12890	12890	12890	12890	0
575	20240613	103400	181199340	12890	12890	12890	12890	0
576	20240613	103300	181199340	12890	12890	12890	12890	40
577	20240613	103200	180683740	12870	12870	12870	12870	0
578	20240613	103100	180683740	12870	12870	12870	12870	0
579	20240613	103000	180683740	12870	12870	12870	12870	0
580	20240613	102900	180683740	12870	12870	12870	12870	0
581	20240613	102800	180683740	12870	12870	12870	12870	0
582	20240613	102700	180683740	12870	12870	12870	12870	44
583	20240613	102600	180117460	12870	12870	12870	12870	0
584	20240613	102500	180117460	12870	12870	12870	12870	0
585	20240613	102400	180117460	12870	12870	12870	12870	0
586	20240613	102300	180117460	12870	12870	12870	12870	0
587	20240613	102200	180117460	12870	12870	12870	12850	395
588	20240613	102100	175037500	12870	12870	12870	12870	0
589	20240613	102000	175037500	12870	12870	12870	12870	1
590	20240613	101900	175024630	12870	12870	12870	12870	1
591	20240613	101800	175011760	12920	12920	12920	12920	1
592	20240613	101700	174998840	12920	12920	12920	12920	0
593	20240613	101600	174998840	12920	12920	12920	12920	0
594	20240613	101500	174998840	12920	12920	12920	12920	1
595	20240613	101400	174985920	12870	12870	12870	12860	166
596	20240613	101300	172850130	12870	12870	12870	12870	156
597	20240613	101200	170842410	12870	12880	12880	12870	301
598	20240613	101100	166968330	12940	12940	12940	12940	0
599	20240613	101000	166968330	12940	12940	12940	12940	0
600	20240613	100900	166968330	12940	12940	12940	12940	0
601	20240613	100800	166968330	12940	12940	12940	12940	0
602	20240613	100700	166968330	12940	12890	12940	12890	367
603	20240613	100600	162237650	12890	12890	12890	12890	35
604	20240613	100500	161786500	12940	12940	12940	12940	0
605	20240613	100400	161786500	12940	12900	12940	12900	12
606	20240613	100300	161631460	12900	12900	12900	12900	0
607	20240613	100200	161631460	12900	12910	12910	12900	450
608	20240613	100100	155822160	12950	12950	12950	12950	7
609	20240613	100000	155731510	12950	13020	13020	12950	4
610	20240613	095900	155679500	13020	13020	13020	13020	0
611	20240613	095800	155679500	13020	13020	13020	13020	2
612	20240613	095700	155653460	13020	13020	13020	13020	0
613	20240613	095600	155653460	13020	13010	13020	13010	20
614	20240613	095500	155393150	12870	12940	12940	12870	139
615	20240613	095400	153602860	13010	13010	13010	13010	1
616	20240613	095300	153589850	13020	13020	13020	13020	1
617	20240613	095200	153576830	12880	12880	12880	12880	0
618	20240613	095100	153576830	12880	13010	13010	12880	1280
619	20240613	095000	137064530	12950	13010	13010	12950	721
620	20240613	094900	127726890	12950	12950	12950	12950	42
621	20240613	094800	127182990	12900	12900	12900	12900	10
622	20240613	094700	127053990	12900	12900	12900	12900	0
623	20240613	094600	127053990	12900	12900	12900	12900	0
624	20240613	094500	127053990	12900	12900	12900	12900	0
625	20240613	094400	127053990	12900	12900	12900	12900	0
626	20240613	094300	127053990	12900	12900	12900	12900	616
627	20240613	094200	119107590	12900	12900	12900	12900	0
628	20240613	094100	119107590	12900	12900	12900	12900	0
629	20240613	094000	119107590	12900	12900	12900	12900	0
630	20240613	093900	119107590	12900	12900	12940	12900	1536
631	20240613	093800	99292480	12900	12900	12900	12900	19
632	20240613	093700	99047380	12900	12900	12900	12900	21
633	20240613	093600	98776480	12900	12900	12900	12900	73
634	20240613	093500	97834780	12900	12900	12900	12900	20
635	20240613	093400	97576780	12900	12900	12900	12900	60
636	20240613	093300	96802780	12890	12890	12890	12890	200
637	20240613	093200	94224780	12890	12870	12890	12850	525
638	20240613	093100	87474760	12860	12910	12910	12860	754
639	20240613	093000	77773010	12910	12910	12910	12910	0
640	20240613	092900	77773010	12910	12910	12910	12910	0
641	20240613	092800	77773010	12910	12910	12910	12910	61
642	20240613	092700	76985500	12940	12950	12950	12940	90
643	20240613	092600	75820510	12960	12960	12960	12960	100
644	20240613	092500	74524510	12960	12990	12990	12960	89
645	20240613	092400	73370230	13040	13000	13040	13000	80
646	20240613	092300	72327510	13000	13000	13000	13000	58
647	20240613	092200	71573510	13000	13000	13000	13000	342
648	20240613	092100	67127510	13010	13010	13010	13010	0
649	20240613	092000	67127510	13010	13010	13010	13010	772
650	20240613	091900	57083790	13010	13020	13020	13000	160
651	20240613	091800	55001370	13080	13080	13080	13080	0
652	20240613	091700	55001370	13080	13080	13080	13080	50
653	20240613	091600	54347370	13090	13030	13090	13030	432
654	20240613	091500	48695310	13000	13080	13080	12970	1943
655	20240613	091400	23434250	13130	13130	13130	13130	0
656	20240613	091300	23434250	13130	13130	13130	13130	0
657	20240613	091200	23434250	13130	13130	13130	13130	0
658	20240613	091100	23434250	13130	13180	13180	13130	5
659	20240613	091000	23368450	13190	13190	13190	13190	1
660	20240613	090900	23355260	13190	13190	13190	13190	101
661	20240613	090800	22023070	13190	13190	13190	13190	0
662	20240613	090700	22023070	13190	13190	13190	13190	30
663	20240613	090600	21627370	13140	13140	13140	13140	2
664	20240613	090500	21601090	13200	13200	13200	13200	20
665	20240613	090400	21337090	13220	13220	13220	13220	0
666	20240613	090300	21337090	13220	13230	13230	13220	339
667	20240613	090200	16852160	13250	13270	13270	13250	332
668	20240613	090100	12452000	13290	13310	13310	13290	359
669	20240613	090000	7676850	13300	13250	13350	13250	579