KissMeData/146320/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	202200	888321610	18930	18930	18930	18930	637
3	20240613	202100	888321610	18930	18930	18930	18930	0
4	20240613	202000	888321610	18930	18930	18930	18930	0
5	20240613	201900	888321610	18930	18930	18930	18930	0
6	20240613	201800	888321610	18930	18930	18930	18930	0
7	20240613	201700	888321610	18930	18930	18930	18930	0
8	20240613	201600	888321610	18930	18930	18930	18930	0
9	20240613	201500	888321610	18930	18930	18930	18930	0
10	20240613	201400	888321610	18930	18930	18930	18930	0
11	20240613	201300	888321610	18930	18930	18930	18930	0
12	20240613	201200	888321610	18930	18930	18930	18930	0
13	20240613	201100	888321610	18930	18930	18930	18930	0
14	20240613	201000	888321610	18930	18930	18930	18930	0
15	20240613	200900	888321610	18930	18930	18930	18930	0
16	20240613	200800	888321610	18930	18930	18930	18930	0
17	20240613	200700	888321610	18930	18930	18930	18930	0
18	20240613	200600	888321610	18930	18930	18930	18930	0
19	20240613	200500	888321610	18930	18930	18930	18930	0
20	20240613	200400	888321610	18930	18930	18930	18930	0
21	20240613	200300	888321610	18930	18930	18930	18930	0
22	20240613	200200	888321610	18930	18930	18930	18930	0
23	20240613	200100	888321610	18930	18930	18930	18930	0
24	20240613	200000	888321610	18930	18930	18930	18930	0
25	20240613	195900	888321610	18930	18930	18930	18930	0
26	20240613	195800	888321610	18930	18930	18930	18930	0
27	20240613	195700	888321610	18930	18930	18930	18930	0
28	20240613	195600	888321610	18930	18930	18930	18930	0
29	20240613	195500	888321610	18930	18930	18930	18930	0
30	20240613	195400	888321610	18930	18930	18930	18930	0
31	20240613	195300	888321610	18930	18930	18930	18930	0
32	20240613	195200	888321610	18930	18930	18930	18930	637
33	20240613	195100	888321610	18930	18930	18930	18930	0
34	20240613	195000	888321610	18930	18930	18930	18930	0
35	20240613	194900	888321610	18930	18930	18930	18930	0
36	20240613	194800	888321610	18930	18930	18930	18930	0
37	20240613	194700	888321610	18930	18930	18930	18930	0
38	20240613	194600	888321610	18930	18930	18930	18930	0
39	20240613	194500	888321610	18930	18930	18930	18930	0
40	20240613	194400	888321610	18930	18930	18930	18930	0
41	20240613	194300	888321610	18930	18930	18930	18930	0
42	20240613	194200	888321610	18930	18930	18930	18930	0
43	20240613	194100	888321610	18930	18930	18930	18930	0
44	20240613	194000	888321610	18930	18930	18930	18930	0
45	20240613	193900	888321610	18930	18930	18930	18930	0
46	20240613	193800	888321610	18930	18930	18930	18930	0
47	20240613	193700	888321610	18930	18930	18930	18930	0
48	20240613	193600	888321610	18930	18930	18930	18930	0
49	20240613	193500	888321610	18930	18930	18930	18930	0
50	20240613	193400	888321610	18930	18930	18930	18930	0
51	20240613	193300	888321610	18930	18930	18930	18930	0
52	20240613	193200	888321610	18930	18930	18930	18930	0
53	20240613	193100	888321610	18930	18930	18930	18930	0
54	20240613	193000	888321610	18930	18930	18930	18930	0
55	20240613	192900	888321610	18930	18930	18930	18930	0
56	20240613	192800	888321610	18930	18930	18930	18930	0
57	20240613	192700	888321610	18930	18930	18930	18930	0
58	20240613	192600	888321610	18930	18930	18930	18930	0
59	20240613	192500	888321610	18930	18930	18930	18930	0
60	20240613	192400	888321610	18930	18930	18930	18930	0
61	20240613	192300	888321610	18930	18930	18930	18930	0
62	20240613	192200	888321610	18930	18930	18930	18930	637
63	20240613	192100	888321610	18930	18930	18930	18930	0
64	20240613	192000	888321610	18930	18930	18930	18930	0
65	20240613	191900	888321610	18930	18930	18930	18930	0
66	20240613	191800	888321610	18930	18930	18930	18930	0
67	20240613	191700	888321610	18930	18930	18930	18930	0
68	20240613	191600	888321610	18930	18930	18930	18930	0
69	20240613	191500	888321610	18930	18930	18930	18930	0
70	20240613	191400	888321610	18930	18930	18930	18930	0
71	20240613	191300	888321610	18930	18930	18930	18930	0
72	20240613	191200	888321610	18930	18930	18930	18930	0
73	20240613	191100	888321610	18930	18930	18930	18930	0
74	20240613	191000	888321610	18930	18930	18930	18930	0
75	20240613	190900	888321610	18930	18930	18930	18930	0
76	20240613	190800	888321610	18930	18930	18930	18930	0
77	20240613	190700	888321610	18930	18930	18930	18930	0
78	20240613	190600	888321610	18930	18930	18930	18930	0
79	20240613	190500	888321610	18930	18930	18930	18930	0
80	20240613	190400	888321610	18930	18930	18930	18930	0
81	20240613	190300	888321610	18930	18930	18930	18930	0
82	20240613	190200	888321610	18930	18930	18930	18930	0
83	20240613	190100	888321610	18930	18930	18930	18930	0
84	20240613	190000	888321610	18930	18930	18930	18930	0
85	20240613	185900	888321610	18930	18930	18930	18930	0
86	20240613	185800	888321610	18930	18930	18930	18930	0
87	20240613	185700	888321610	18930	18930	18930	18930	0
88	20240613	185600	888321610	18930	18930	18930	18930	0
89	20240613	185500	888321610	18930	18930	18930	18930	0
90	20240613	185400	888321610	18930	18930	18930	18930	0
91	20240613	185300	888321610	18930	18930	18930	18930	0
92	20240613	185200	888321610	18930	18930	18930	18930	637
93	20240613	185100	888321610	18930	18930	18930	18930	0
94	20240613	185000	888321610	18930	18930	18930	18930	0
95	20240613	184900	888321610	18930	18930	18930	18930	0
96	20240613	184800	888321610	18930	18930	18930	18930	0
97	20240613	184700	888321610	18930	18930	18930	18930	0
98	20240613	184600	888321610	18930	18930	18930	18930	0
99	20240613	184500	888321610	18930	18930	18930	18930	0
100	20240613	184400	888321610	18930	18930	18930	18930	0
101	20240613	184300	888321610	18930	18930	18930	18930	0
102	20240613	184200	888321610	18930	18930	18930	18930	0
103	20240613	184100	888321610	18930	18930	18930	18930	0
104	20240613	184000	888321610	18930	18930	18930	18930	0
105	20240613	183900	888321610	18930	18930	18930	18930	0
106	20240613	183800	888321610	18930	18930	18930	18930	0
107	20240613	183700	888321610	18930	18930	18930	18930	0
108	20240613	183600	888321610	18930	18930	18930	18930	0
109	20240613	183500	888321610	18930	18930	18930	18930	0
110	20240613	183400	888321610	18930	18930	18930	18930	0
111	20240613	183300	888321610	18930	18930	18930	18930	0
112	20240613	183200	888321610	18930	18930	18930	18930	0
113	20240613	183100	888321610	18930	18930	18930	18930	0
114	20240613	183000	888321610	18930	18930	18930	18930	0
115	20240613	182900	888321610	18930	18930	18930	18930	0
116	20240613	182800	888321610	18930	18930	18930	18930	0
117	20240613	182700	888321610	18930	18930	18930	18930	0
118	20240613	182600	888321610	18930	18930	18930	18930	0
119	20240613	182500	888321610	18930	18930	18930	18930	0
120	20240613	182400	888321610	18930	18930	18930	18930	0
121	20240613	182300	888321610	18930	18930	18930	18930	0
122	20240613	182200	888321610	18930	18930	18930	18930	637
123	20240613	182100	888321610	18930	18930	18930	18930	0
124	20240613	182000	888321610	18930	18930	18930	18930	0
125	20240613	181900	888321610	18930	18930	18930	18930	0
126	20240613	181800	888321610	18930	18930	18930	18930	0
127	20240613	181700	888321610	18930	18930	18930	18930	0
128	20240613	181600	888321610	18930	18930	18930	18930	0
129	20240613	181500	888321610	18930	18930	18930	18930	0
130	20240613	181400	888321610	18930	18930	18930	18930	0
131	20240613	181300	888321610	18930	18930	18930	18930	0
132	20240613	181200	888321610	18930	18930	18930	18930	0
133	20240613	181100	888321610	18930	18930	18930	18930	0
134	20240613	181000	888321610	18930	18930	18930	18930	0
135	20240613	180900	888321610	18930	18930	18930	18930	0
136	20240613	180800	888321610	18930	18930	18930	18930	0
137	20240613	180700	888321610	18930	18930	18930	18930	0
138	20240613	180600	888321610	18930	18930	18930	18930	0
139	20240613	180500	888321610	18930	18930	18930	18930	0
140	20240613	180400	888321610	18930	18930	18930	18930	0
141	20240613	180300	888321610	18930	18930	18930	18930	0
142	20240613	180200	888321610	18930	18930	18930	18930	0
143	20240613	180100	888321610	18930	18930	18930	18930	0
144	20240613	180000	888321610	18930	18930	18930	18930	0
145	20240613	175900	888321610	18930	18930	18930	18930	0
146	20240613	175800	888321610	18930	18930	18930	18930	0
147	20240613	175700	888321610	18930	18930	18930	18930	0
148	20240613	175600	888321610	18930	18930	18930	18930	0
149	20240613	175500	888321610	18930	18930	18930	18930	0
150	20240613	175400	888321610	18930	18930	18930	18930	0
151	20240613	175300	888321610	18930	18930	18930	18930	0
152	20240613	175200	888321610	18930	18930	18930	18930	637
153	20240613	175100	888321610	18930	18930	18930	18930	0
154	20240613	175000	888321610	18930	18930	18930	18930	0
155	20240613	174900	888321610	18930	18930	18930	18930	0
156	20240613	174800	888321610	18930	18930	18930	18930	0
157	20240613	174700	888321610	18930	18930	18930	18930	0
158	20240613	174600	888321610	18930	18930	18930	18930	0
159	20240613	174500	888321610	18930	18930	18930	18930	0
160	20240613	174400	888321610	18930	18930	18930	18930	0
161	20240613	174300	888321610	18930	18930	18930	18930	0
162	20240613	174200	888321610	18930	18930	18930	18930	0
163	20240613	174100	888321610	18930	18930	18930	18930	0
164	20240613	174000	888321610	18930	18930	18930	18930	0
165	20240613	173900	888321610	18930	18930	18930	18930	0
166	20240613	173800	888321610	18930	18930	18930	18930	0
167	20240613	173700	888321610	18930	18930	18930	18930	0
168	20240613	173600	888321610	18930	18930	18930	18930	0
169	20240613	173500	888321610	18930	18930	18930	18930	0
170	20240613	173400	888321610	18930	18930	18930	18930	0
171	20240613	173300	888321610	18930	18930	18930	18930	0
172	20240613	173200	888321610	18930	18930	18930	18930	0
173	20240613	173100	888321610	18930	18930	18930	18930	0
174	20240613	173000	888321610	18930	18930	18930	18930	0
175	20240613	172900	888321610	18930	18930	18930	18930	0
176	20240613	172800	888321610	18930	18930	18930	18930	0
177	20240613	172700	888321610	18930	18930	18930	18930	0
178	20240613	172600	888321610	18930	18930	18930	18930	0
179	20240613	172500	888321610	18930	18930	18930	18930	0
180	20240613	172400	888321610	18930	18930	18930	18930	0
181	20240613	172300	888321610	18930	18930	18930	18930	0
182	20240613	172200	888321610	18930	18930	18930	18930	637
183	20240613	172100	888321610	18930	18930	18930	18930	0
184	20240613	172000	888321610	18930	18930	18930	18930	0
185	20240613	171900	888321610	18930	18930	18930	18930	0
186	20240613	171800	888321610	18930	18930	18930	18930	0
187	20240613	171700	888321610	18930	18930	18930	18930	0
188	20240613	171600	888321610	18930	18930	18930	18930	0
189	20240613	171500	888321610	18930	18930	18930	18930	0
190	20240613	171400	888321610	18930	18930	18930	18930	0
191	20240613	171300	888321610	18930	18930	18930	18930	0
192	20240613	171200	888321610	18930	18930	18930	18930	0
193	20240613	171100	888321610	18930	18930	18930	18930	0
194	20240613	171000	888321610	18930	18930	18930	18930	0
195	20240613	170900	888321610	18930	18930	18930	18930	0
196	20240613	170800	888321610	18930	18930	18930	18930	0
197	20240613	170700	888321610	18930	18930	18930	18930	0
198	20240613	170600	888321610	18930	18930	18930	18930	0
199	20240613	170500	888321610	18930	18930	18930	18930	0
200	20240613	170400	888321610	18930	18930	18930	18930	0
201	20240613	170300	888321610	18930	18930	18930	18930	0
202	20240613	170200	888321610	18930	18930	18930	18930	0
203	20240613	170100	888321610	18930	18930	18930	18930	0
204	20240613	170000	888321610	18930	18930	18930	18930	0
205	20240613	165900	888321610	18930	18930	18930	18930	0
206	20240613	165800	888321610	18930	18930	18930	18930	0
207	20240613	165700	888321610	18930	18930	18930	18930	0
208	20240613	165600	888321610	18930	18930	18930	18930	0
209	20240613	165500	888321610	18930	18930	18930	18930	0
210	20240613	165400	888321610	18930	18930	18930	18930	0
211	20240613	165300	888321610	18930	18930	18930	18930	0
212	20240613	165200	888321610	18930	18930	18930	18930	637
213	20240613	165100	888321610	18930	18930	18930	18930	0
214	20240613	165000	888321610	18930	18930	18930	18930	0
215	20240613	164900	888321610	18930	18930	18930	18930	0
216	20240613	164800	888321610	18930	18930	18930	18930	0
217	20240613	164700	888321610	18930	18930	18930	18930	0
218	20240613	164600	888321610	18930	18930	18930	18930	0
219	20240613	164500	888321610	18930	18930	18930	18930	0
220	20240613	164400	888321610	18930	18930	18930	18930	0
221	20240613	164300	888321610	18930	18930	18930	18930	0
222	20240613	164200	888321610	18930	18930	18930	18930	0
223	20240613	164100	888321610	18930	18930	18930	18930	0
224	20240613	164000	888321610	18930	18930	18930	18930	0
225	20240613	163900	888321610	18930	18930	18930	18930	0
226	20240613	163800	888321610	18930	18930	18930	18930	0
227	20240613	163700	888321610	18930	18930	18930	18930	0
228	20240613	163600	888321610	18930	18930	18930	18930	0
229	20240613	163500	888321610	18930	18930	18930	18930	0
230	20240613	163400	888321610	18930	18930	18930	18930	0
231	20240613	163300	888321610	18930	18930	18930	18930	0
232	20240613	163200	888321610	18930	18930	18930	18930	0
233	20240613	163100	888321610	18930	18930	18930	18930	0
234	20240613	163000	888321610	18930	18930	18930	18930	0
235	20240613	162900	888321610	18930	18930	18930	18930	0
236	20240613	162800	888321610	18930	18930	18930	18930	0
237	20240613	162700	888321610	18930	18930	18930	18930	0
238	20240613	162600	888321610	18930	18930	18930	18930	0
239	20240613	162500	888321610	18930	18930	18930	18930	0
240	20240613	162400	888321610	18930	18930	18930	18930	0
241	20240613	162300	888321610	18930	18930	18930	18930	0
242	20240613	162200	888321610	18930	18930	18930	18930	637
243	20240613	162100	888321610	18930	18930	18930	18930	0
244	20240613	162000	888321610	18930	18930	18930	18930	0
245	20240613	161900	888321610	18930	18930	18930	18930	0
246	20240613	161800	888321610	18930	18930	18930	18930	0
247	20240613	161700	888321610	18930	18930	18930	18930	0
248	20240613	161600	888321610	18930	18930	18930	18930	0
249	20240613	161500	888321610	18930	18930	18930	18930	0
250	20240613	161400	888321610	18930	18930	18930	18930	0
251	20240613	161300	888321610	18930	18930	18930	18930	0
252	20240613	161200	888321610	18930	18930	18930	18930	0
253	20240613	161100	888321610	18930	18930	18930	18930	0
254	20240613	161000	888321610	18930	18930	18930	18930	0
255	20240613	160900	888321610	18930	18930	18930	18930	0
256	20240613	160800	888321610	18930	18930	18930	18930	0
257	20240613	160700	888321610	18930	18930	18930	18930	0
258	20240613	160600	888321610	18930	18930	18930	18930	0
259	20240613	160500	888321610	18930	18930	18930	18930	0
260	20240613	160400	888321610	18930	18930	18930	18930	0
261	20240613	160300	888321610	18930	18930	18930	18930	0
262	20240613	160200	888321610	18930	18930	18930	18930	0
263	20240613	160100	888321610	18930	18930	18930	18930	0
264	20240613	160000	888321610	18930	18930	18930	18930	0
265	20240613	155900	888321610	18930	18930	18930	18930	0
266	20240613	155800	888321610	18930	18930	18930	18930	0
267	20240613	155700	888321610	18930	18930	18930	18930	0
268	20240613	155600	888321610	18930	18930	18930	18930	0
269	20240613	155500	888321610	18930	18930	18930	18930	0
270	20240613	155400	888321610	18930	18930	18930	18930	0
271	20240613	155300	888321610	18930	18930	18930	18930	0
272	20240613	155200	888321610	18930	18930	18930	18930	637
273	20240613	155100	888321610	18930	18930	18930	18930	0
274	20240613	155000	888321610	18930	18930	18930	18930	0
275	20240613	154900	888321610	18930	18930	18930	18930	0
276	20240613	154800	888321610	18930	18930	18930	18930	0
277	20240613	154700	888321610	18930	18930	18930	18930	0
278	20240613	154600	888321610	18930	18930	18930	18930	0
279	20240613	154500	888321610	18930	18930	18930	18930	0
280	20240613	154400	888321610	18930	18930	18930	18930	0
281	20240613	154300	888321610	18930	18930	18930	18930	0
282	20240613	154200	888321610	18930	18930	18930	18930	0
283	20240613	154100	888321610	18930	18930	18930	18930	0
284	20240613	154000	888321610	18930	18930	18930	18930	0
285	20240613	153900	888321610	18930	18930	18930	18930	0
286	20240613	153800	888321610	18930	18930	18930	18930	0
287	20240613	153700	888321610	18930	18930	18930	18930	0
288	20240613	153600	888321610	18930	18930	18930	18930	0
289	20240613	153500	888321610	18930	18930	18930	18930	0
290	20240613	153400	888321610	18930	18930	18930	18930	0
291	20240613	153300	888321610	18930	18930	18930	18930	0
292	20240613	153200	888321610	18930	18930	18930	18930	0
293	20240613	153100	888321610	18930	18930	18930	18930	0
294	20240613	153000	888321610	18930	18930	18930	18930	637
295	20240613	152900	876263200	18850	18850	18850	18850	0
296	20240613	152800	876263200	18850	18850	18850	18850	0
297	20240613	152700	876263200	18850	18850	18850	18850	0
298	20240613	152600	876263200	18850	18850	18850	18850	0
299	20240613	152500	876263200	18850	18850	18850	18850	0
300	20240613	152400	876263200	18850	18850	18850	18850	0
301	20240613	152300	876263200	18850	18850	18850	18850	0
302	20240613	152200	876263200	18850	18850	18850	18850	0
303	20240613	152100	876263200	18850	18850	18850	18850	0
304	20240613	152000	876263200	18850	18850	18850	18850	0
305	20240613	151900	876263200	18850	18860	18860	18850	26
306	20240613	151800	875772890	18850	18910	18930	18850	42
307	20240613	151700	874980270	18910	18860	18910	18860	27
308	20240613	151600	874470350	18860	18910	18920	18860	113
309	20240613	151500	872337100	18920	18920	18930	18920	59
310	20240613	151400	871220580	18910	18870	18910	18860	34
311	20240613	151300	870578680	18860	18870	18870	18840	29
312	20240613	151200	870031800	18830	18850	18850	18830	177
313	20240613	151100	866698610	18830	18830	18830	18830	0
314	20240613	151000	866698610	18830	18880	18890	18830	209
315	20240613	150900	862759090	18860	18840	18860	18840	12
316	20240613	150800	862532810	18840	18840	18840	18840	13
317	20240613	150700	862287890	18830	18910	18910	18830	65
318	20240613	150600	861062340	18910	18930	18930	18910	697
319	20240613	150500	847879670	18930	18930	18930	18930	65
320	20240613	150400	846649220	18920	18920	18920	18920	25
321	20240613	150300	846176220	18930	18930	18940	18930	36
322	20240613	150200	845494560	18930	18930	18930	18930	36
323	20240613	150100	844813080	18930	18940	18940	18930	27
324	20240613	150000	844301840	18940	18950	18950	18940	45
325	20240613	145900	843449530	18940	18950	18950	18940	76
326	20240613	145800	842009420	18950	18950	18950	18950	1
327	20240613	145700	841990470	18920	18960	18960	18920	50
328	20240613	145600	841043510	18960	18960	18960	18960	8
329	20240613	145500	840891830	18960	18960	18960	18960	74
330	20240613	145400	839488790	18960	18940	18960	18940	33
331	20240613	145300	838863370	18930	18920	18930	18920	72
332	20240613	145200	837500440	18910	18910	18920	18910	126
333	20240613	145100	835117650	18910	18910	18910	18900	52
334	20240613	145000	834134410	18910	18910	18910	18910	14
335	20240613	144900	833869670	18900	18910	18910	18900	21
336	20240613	144800	833472640	18910	18910	18910	18910	40
337	20240613	144700	832716240	18910	18910	18910	18900	48
338	20240613	144600	831808640	18900	18900	18900	18900	52
339	20240613	144500	830825840	18890	18900	18900	18890	47
340	20240613	144400	829937620	18890	18890	18890	18890	23
341	20240613	144300	829503150	18890	18890	18900	18890	12
342	20240613	144200	829276410	18890	18890	18890	18880	75
343	20240613	144100	827859740	18890	18870	18890	18870	22
344	20240613	144000	827444410	18870	18840	18870	18840	1404
345	20240613	143900	800992290	18830	18840	18840	18830	22
346	20240613	143800	800577890	18840	18840	18840	18840	26
347	20240613	143700	800088050	18840	18840	18840	18830	39
348	20240613	143600	799353370	18840	18830	18840	18830	68
349	20240613	143500	798072470	18840	18840	18840	18830	63
350	20240613	143400	796885630	18830	18830	18840	18830	80
351	20240613	143300	795379100	18830	18830	18830	18830	8
352	20240613	143200	795228460	18830	18830	18830	18830	8
353	20240613	143100	795077820	18830	18830	18830	18830	0
354	20240613	143000	795077820	18830	18830	18830	18830	8
355	20240613	142900	794927180	18830	18830	18830	18830	0
356	20240613	142800	794927180	18830	18840	18840	18830	115
357	20240613	142700	792760700	18830	18830	18830	18830	559
358	20240613	142600	782234730	18830	18830	18830	18830	10
359	20240613	142500	782046430	18830	18830	18830	18830	8
360	20240613	142400	781895790	18830	18830	18830	18830	264
361	20240613	142300	776924670	18830	18830	18830	18830	64
362	20240613	142200	775719550	18830	18830	18830	18830	5
363	20240613	142100	775625400	18830	18830	18830	18830	46
364	20240613	142000	774759220	18820	18820	18820	18820	8
365	20240613	141900	774608660	18840	18840	18840	18840	0
366	20240613	141800	774608660	18840	18840	18840	18840	0
367	20240613	141700	774608660	18840	18820	18840	18820	928
368	20240613	141600	757125360	18840	18830	18840	18820	78
369	20240613	141500	755656730	18820	18820	18820	18820	10
370	20240613	141400	755468530	18820	18820	18820	18820	43
371	20240613	141300	754659270	18820	18820	18820	18820	8
372	20240613	141200	754508710	18820	18820	18820	18820	14
373	20240613	141100	754245230	18820	18810	18820	18810	11
374	20240613	141000	754038290	18820	18820	18820	18820	5
375	20240613	140900	753944190	18810	18810	18810	18810	9
376	20240613	140800	753774900	18810	18810	18810	18810	8
377	20240613	140700	753624420	18810	18810	18810	18810	0
378	20240613	140600	753624420	18810	18810	18810	18810	58
379	20240613	140500	752533440	18810	18810	18810	18810	100
380	20240613	140400	750652440	18810	18810	18810	18810	8
381	20240613	140300	750501960	18810	18810	18810	18810	50
382	20240613	140200	749561460	18810	18810	18810	18810	18
383	20240613	140100	749222880	18830	18830	18830	18830	0
384	20240613	140000	749222880	18830	18830	18830	18830	0
385	20240613	135900	749222880	18830	18830	18830	18820	15
386	20240613	135800	748940510	18820	18810	18820	18810	324
387	20240613	135700	742845980	18810	18810	18810	18810	8
388	20240613	135600	742695500	18820	18820	18820	18820	0
389	20240613	135500	742695500	18820	18820	18820	18820	7
390	20240613	135400	742563760	18810	18820	18820	18810	239
391	20240613	135300	738068160	18810	18810	18810	18810	0
392	20240613	135200	738068160	18810	18830	18830	18810	12
393	20240613	135100	737842290	18820	18820	18820	18820	0
394	20240613	135000	737842290	18820	18820	18820	18820	0
395	20240613	134900	737842290	18820	18820	18820	18820	274
396	20240613	134800	732685610	18830	18840	18840	18830	195
397	20240613	134700	729013740	18840	18850	18850	18840	33
398	20240613	134600	728392000	18850	18850	18850	18850	0
399	20240613	134500	728392000	18850	18850	18850	18850	15
400	20240613	134400	728109250	18840	18850	18850	18840	1360
401	20240613	134300	702484570	18860	18860	18860	18860	2
402	20240613	134200	702446850	18860	18860	18860	18860	1
403	20240613	134100	702427990	18860	18860	18860	18860	5
404	20240613	134000	702333690	18850	18850	18850	18850	500
405	20240613	133900	692908690	18850	18850	18850	18850	464
406	20240613	133800	684162290	18850	18880	18880	18850	383
407	20240613	133700	676936500	18880	18880	18880	18880	8
408	20240613	133600	676785460	18890	18890	18890	18890	8
409	20240613	133500	676634340	18880	18880	18880	18880	78
410	20240613	133400	675161700	18880	18880	18880	18880	107
411	20240613	133300	673141540	18870	18870	18870	18870	8
412	20240613	133200	672990580	18880	18880	18880	18880	1
413	20240613	133100	672971700	18870	18880	18890	18870	14
414	20240613	133000	672707380	18870	18870	18870	18870	20
415	20240613	132900	672329980	18870	18870	18870	18870	0
416	20240613	132800	672329980	18870	18890	18890	18870	10
417	20240613	132700	672141260	18890	18880	18890	18880	11
418	20240613	132600	671933550	18880	18880	18880	18880	0
419	20240613	132500	671933550	18880	18880	18880	18880	0
420	20240613	132400	671933550	18880	18870	18880	18870	90
421	20240613	132300	670234460	18880	18880	18880	18880	331
422	20240613	132200	663985180	18880	18880	18880	18880	0
423	20240613	132100	663985180	18880	18890	18890	18880	308
424	20240613	132000	658169150	18890	18890	18890	18890	0
425	20240613	131900	658169150	18890	18890	18890	18890	0
426	20240613	131800	658169150	18890	18890	18890	18890	1
427	20240613	131700	658150260	18920	18920	18920	18920	0
428	20240613	131600	658150260	18920	18920	18920	18920	0
429	20240613	131500	658150260	18920	18900	18920	18900	144
430	20240613	131400	655426800	18900	18890	18900	18890	13
431	20240613	131300	655181180	18890	18890	18890	18890	0
432	20240613	131200	655181180	18890	18890	18890	18890	9
433	20240613	131100	655011170	18890	18890	18890	18890	9
434	20240613	131000	654841160	18890	18890	18890	18890	8
435	20240613	130900	654690040	18880	18880	18880	18880	8
436	20240613	130800	654539000	18880	18880	18880	18880	0
437	20240613	130700	654539000	18880	18880	18880	18880	8
438	20240613	130600	654387960	18870	18870	18870	18870	0
439	20240613	130500	654387960	18870	18870	18870	18870	0
440	20240613	130400	654387960	18870	18870	18870	18870	5
441	20240613	130300	654293610	18870	18870	18870	18870	1
442	20240613	130200	654274740	18900	18880	18900	18880	67
443	20240613	130100	653008620	18890	18890	18890	18890	51
444	20240613	130000	652045230	18910	18920	18920	18910	32
445	20240613	125900	651440090	18910	18910	18910	18910	8
446	20240613	125800	651288810	18910	18900	18910	18900	67
447	20240613	125700	650021920	18900	18900	18900	18900	0
448	20240613	125600	650021920	18900	18900	18900	18900	0
449	20240613	125500	650021920	18900	18890	18900	18890	16
450	20240613	125400	649719600	18920	18920	18920	18920	0
451	20240613	125300	649719600	18920	18920	18920	18920	0
452	20240613	125200	649719600	18920	18920	18920	18920	0
453	20240613	125100	649719600	18920	18880	18920	18880	32
454	20240613	125000	649114940	18870	18870	18870	18870	3
455	20240613	124900	649058330	18880	18860	18880	18860	20
456	20240613	124800	648680970	18850	18850	18850	18850	0
457	20240613	124700	648680970	18850	18850	18850	18850	5
458	20240613	124600	648586720	18850	18860	18860	18850	300
459	20240613	124500	642930920	18890	18890	18890	18890	8
460	20240613	124400	642779800	18900	18890	18900	18890	44
461	20240613	124300	641948630	18880	18880	18880	18880	8
462	20240613	124200	641797590	18890	18890	18890	18890	0
463	20240613	124100	641797590	18890	18890	18890	18890	8
464	20240613	124000	641646470	18870	18870	18870	18870	0
465	20240613	123900	641646470	18870	18870	18870	18870	0
466	20240613	123800	641646470	18870	18870	18870	18870	0
467	20240613	123700	641646470	18870	18870	18870	18870	0
468	20240613	123600	641646470	18870	18880	18880	18840	1000
469	20240613	123500	622789850	18920	18920	18920	18920	5
470	20240613	123400	622695250	18920	18920	18920	18920	0
471	20240613	123300	622695250	18920	18920	18920	18920	28
472	20240613	123200	622165490	18920	18920	18920	18920	54
473	20240613	123100	621143810	18920	18900	18920	18900	53
474	20240613	123000	620141290	18890	18890	18890	18890	43
475	20240613	122900	619329020	18900	18900	18900	18900	8
476	20240613	122800	619177820	18880	18880	18880	18880	0
477	20240613	122700	619177820	18880	18880	18880	18880	0
478	20240613	122600	619177820	18880	18880	18880	18880	8
479	20240613	122500	619026780	18880	18880	18880	18880	0
480	20240613	122400	619026780	18880	18880	18880	18880	0
481	20240613	122300	619026780	18880	18880	18880	18880	0
482	20240613	122200	619026780	18880	18880	18880	18880	0
483	20240613	122100	619026780	18880	18880	18880	18880	16
484	20240613	122000	618724700	18870	18870	18870	18870	30
485	20240613	121900	618158600	18870	18870	18870	18870	0
486	20240613	121800	618158600	18870	18870	18870	18870	7
487	20240613	121700	618026510	18870	18870	18870	18870	0
488	20240613	121600	618026510	18870	18870	18870	18870	0
489	20240613	121500	618026510	18870	18870	18870	18870	186
490	20240613	121400	614516690	18870	18870	18870	18870	9
491	20240613	121300	614346860	18890	18890	18890	18890	5
492	20240613	121200	614252410	18880	18880	18880	18880	2
493	20240613	121100	614214650	18880	18880	18880	18880	0
494	20240613	121000	614214650	18880	18880	18880	18880	2
495	20240613	120900	614176890	19000	19000	19000	19000	0
496	20240613	120800	614176890	19000	19000	19000	19000	0
497	20240613	120700	614176890	19000	19000	19000	19000	48
498	20240613	120600	613264890	19000	19000	19000	19000	0
499	20240613	120500	613264890	19000	19000	19000	18910	355
500	20240613	120400	606541710	18960	18960	18960	18960	1
501	20240613	120300	606522750	19000	19000	19000	19000	3
502	20240613	120200	606465750	19000	19000	19000	19000	0
503	20240613	120100	606465750	19000	19000	19000	19000	0
504	20240613	120000	606465750	19000	19000	19000	19000	21
505	20240613	115900	606066750	18960	18960	18960	18960	0
506	20240613	115800	606066750	18960	18960	18960	18960	0
507	20240613	115700	606066750	18960	18960	18960	18960	0
508	20240613	115600	606066750	18960	18960	18960	18960	150
509	20240613	115500	603222750	18960	18960	18960	18960	0
510	20240613	115400	603222750	18960	18960	18960	18960	0
511	20240613	115300	603222750	18960	18960	18960	18960	0
512	20240613	115200	603222750	18960	18960	18960	18960	50
513	20240613	115100	602274750	18960	18960	18960	18960	110
514	20240613	115000	600189150	18960	19020	19020	18840	1012
515	20240613	114900	581092590	19030	19030	19030	19030	0
516	20240613	114800	581092590	19030	19030	19030	19030	0
517	20240613	114700	581092590	19030	19030	19030	19030	18
518	20240613	114600	580750050	19040	19040	19040	19040	0
519	20240613	114500	580750050	19040	19040	19040	19040	0
520	20240613	114400	580750050	19040	19040	19040	19040	1
521	20240613	114300	580731010	19040	19040	19040	19040	0
522	20240613	114200	580731010	19040	19040	19040	19040	0
523	20240613	114100	580731010	19040	19040	19040	19040	0
524	20240613	114000	580731010	19040	19040	19040	19030	501
525	20240613	113900	571192470	19040	19040	19040	19040	0
526	20240613	113800	571192470	19040	19030	19040	19030	66
527	20240613	113700	569935850	19030	19030	19030	19030	0
528	20240613	113600	569935850	19030	19030	19030	19030	1
529	20240613	113500	569916820	19030	19030	19030	19030	0
530	20240613	113400	569916820	19030	19030	19030	19030	0
531	20240613	113300	569916820	19030	19030	19030	19030	1
532	20240613	113200	569897790	19020	18960	19020	18960	504
533	20240613	113100	560320700	18960	18960	18960	18960	0
534	20240613	113000	560320700	18960	18960	18960	18960	3
535	20240613	112900	560263820	18960	18960	18960	18960	7
536	20240613	112800	560131100	18960	18960	18960	18960	0
537	20240613	112700	560131100	18960	18960	18960	18960	0
538	20240613	112600	560131100	18960	18960	18960	18960	33
539	20240613	112500	559505420	18960	18960	18960	18960	501
540	20240613	112400	550006460	18960	18960	18960	18960	60
541	20240613	112300	548868860	18990	19000	19000	18990	24
542	20240613	112200	548412910	19000	19000	19000	19000	0
543	20240613	112100	548412910	19000	18990	19000	18990	60
544	20240613	112000	547273410	19000	19000	19000	19000	0
545	20240613	111900	547273410	19000	19000	19000	19000	132
546	20240613	111800	544765410	19000	19000	19000	19000	102
547	20240613	111700	542827410	19000	18990	19000	18990	263
548	20240613	111600	537830900	19000	19000	19000	19000	0
549	20240613	111500	537830900	19000	19000	19000	19000	0
550	20240613	111400	537830900	19000	19000	19000	19000	0
551	20240613	111300	537830900	19000	19000	19000	19000	221
552	20240613	111200	533631900	19000	19000	19000	19000	4
553	20240613	111100	533555900	19000	19000	19000	19000	0
554	20240613	111000	533555900	19000	19000	19000	19000	0
555	20240613	110900	533555900	19000	19000	19000	19000	1
556	20240613	110800	533536900	19000	19000	19000	19000	39
557	20240613	110700	532795900	18990	18990	18990	18990	0
558	20240613	110600	532795900	18990	18990	19000	18990	516
559	20240613	110500	522992210	18960	18940	18960	18940	164
560	20240613	110400	519883270	18910	18910	18910	18910	0
561	20240613	110300	519883270	18910	18910	18910	18910	1
562	20240613	110200	519864360	18910	18910	18910	18910	4
563	20240613	110100	519788720	18910	18910	18910	18850	92
564	20240613	110000	518053500	18940	18940	18940	18940	1
565	20240613	105900	518034560	18940	18940	18940	18940	4
566	20240613	105800	517958800	18940	18940	18940	18940	5
567	20240613	105700	517864100	18890	18890	18890	18890	0
568	20240613	105600	517864100	18890	18890	18890	18890	0
569	20240613	105500	517864100	18890	18890	18890	18890	5
570	20240613	105400	517769650	18860	18860	18860	18860	434
571	20240613	105300	509584410	18860	18860	18860	18860	5
572	20240613	105200	509490110	18860	18860	18860	18860	42
573	20240613	105100	508697990	18860	18860	18860	18860	3
574	20240613	105000	508641410	18860	18860	18860	18860	3
575	20240613	104900	508584830	18850	18850	18850	18850	1
576	20240613	104800	508565980	18840	18840	18840	18840	0
577	20240613	104700	508565980	18840	18840	18840	18840	0
578	20240613	104600	508565980	18840	18840	18840	18840	90
579	20240613	104500	506870380	18840	18840	18840	18840	0
580	20240613	104400	506870380	18840	18850	18850	18840	100
581	20240613	104300	504986370	18860	18860	18860	18860	0
582	20240613	104200	504986370	18860	18860	18860	18860	0
583	20240613	104100	504986370	18860	18860	18860	18860	432
584	20240613	104000	496838850	18860	18840	18860	18840	120
585	20240613	103900	494576170	18840	18870	18870	18840	1707
586	20240613	103800	462394380	18870	18890	18890	18870	435
587	20240613	103700	454182680	18890	18890	18890	18890	5
588	20240613	103600	454088230	18880	18880	18880	18880	0
589	20240613	103500	454088230	18880	18880	18880	18880	20
590	20240613	103400	453710630	18880	18880	18880	18880	1
591	20240613	103300	453691750	18880	18890	18890	18880	18
592	20240613	103200	453351800	18880	18880	18880	18880	23
593	20240613	103100	452917560	18880	18890	18890	18880	250
594	20240613	103000	448197550	18880	18880	18880	18880	0
595	20240613	102900	448197550	18880	18880	18880	18880	68
596	20240613	102800	446913710	18940	18940	18940	18940	0
597	20240613	102700	446913710	18940	18940	18940	18940	0
598	20240613	102600	446913710	18940	18870	18950	18870	74
599	20240613	102500	445517180	18870	18880	18880	18870	65
600	20240613	102400	444290580	18880	18880	18880	18880	0
601	20240613	102300	444290580	18880	18920	18920	18880	1558
602	20240613	102200	414852100	18920	18920	18920	18920	0
603	20240613	102100	414852100	18920	18950	18950	18920	73
604	20240613	102000	413469340	18960	18960	18960	18960	6
605	20240613	101900	413355580	18960	18960	18960	18960	1
606	20240613	101800	413336620	18960	18960	18960	18960	0
607	20240613	101700	413336620	18960	18980	18980	18930	101
608	20240613	101600	411420690	18980	18980	18980	18980	0
609	20240613	101500	411420690	18980	18960	18980	18960	50
610	20240613	101400	410471720	18980	18980	18980	18980	0
611	20240613	101300	410471720	18980	18980	18980	18980	15
612	20240613	101200	410187020	18980	18980	18980	18980	0
613	20240613	101100	410187020	18980	18980	18980	18980	0
614	20240613	101000	410187020	18980	18980	18980	18980	0
615	20240613	100900	410187020	18980	18980	18980	18980	5
616	20240613	100800	410092120	18980	18980	18980	18980	52
617	20240613	100700	409105160	18890	18890	18890	18890	100
618	20240613	100600	407216160	18900	18900	18900	18900	8
619	20240613	100500	407064960	18920	18920	18920	18920	215
620	20240613	100400	402997160	18920	18920	18920	18920	0
621	20240613	100300	402997160	18920	18920	18920	18920	0
622	20240613	100200	402997160	18920	18920	18920	18920	0
623	20240613	100100	402997160	18920	18920	18920	18920	1
624	20240613	100000	402978240	18910	18870	18920	18870	7
625	20240613	095900	402845900	18870	18870	18870	18870	0
626	20240613	095800	402845900	18870	18870	18870	18870	0
627	20240613	095700	402845900	18870	18870	18870	18870	4
628	20240613	095600	402770420	18880	18880	18880	18880	72
629	20240613	095500	401411060	18880	18880	18880	18880	128
630	20240613	095400	398994420	18880	18890	18890	18880	5
631	20240613	095300	398900010	18990	18990	18990	18990	0
632	20240613	095200	398900010	18990	18990	18990	18990	0
633	20240613	095100	398900010	18990	18900	18990	18890	591
634	20240613	095000	387712310	18910	18920	18920	18910	200
635	20240613	094900	383929810	19000	18960	19000	18960	651
636	20240613	094800	371574730	18970	18970	18970	18970	0
637	20240613	094700	371574730	18970	19000	19000	18970	3
638	20240613	094600	371517760	19000	18970	19000	18960	103
639	20240613	094500	369564750	19000	19000	19000	19000	17
640	20240613	094400	369241750	18970	18970	18970	18970	23
641	20240613	094300	368805440	18970	18970	18970	18970	21
642	20240613	094200	368407070	18960	18940	18960	18940	267
643	20240613	094100	363347460	18940	18940	18940	18940	35
644	20240613	094000	362684560	18940	18940	18940	18940	143
645	20240613	093900	359976140	18940	18930	18940	18930	19
646	20240613	093800	359616440	18930	18930	18930	18930	0
647	20240613	093700	359616440	18930	18900	18930	18900	102
648	20240613	093600	357688580	18900	18900	18900	18900	0
649	20240613	093500	357688580	18900	18900	18900	18900	0
650	20240613	093400	357688580	18900	18910	18910	18900	50
651	20240613	093300	356743540	18900	18900	18900	18900	100
652	20240613	093200	354853540	18900	18900	18900	18900	10
653	20240613	093100	354664540	18900	18890	18900	18890	147
654	20240613	093000	351887240	18890	18950	18950	18890	73
655	20240613	092900	350507370	18900	18900	18900	18900	0
656	20240613	092800	350507370	18900	18880	18900	18880	6
657	20240613	092700	350393990	18880	18860	18880	18860	3
658	20240613	092600	350337390	18880	18870	18880	18840	33
659	20240613	092500	349715200	18840	18840	18840	18840	0
660	20240613	092400	349715200	18840	18950	18950	18840	81
661	20240613	092300	348183080	18960	18840	18960	18830	206
662	20240613	092200	344290310	18830	19030	19030	18830	109
663	20240613	092100	342226270	19030	19080	19080	19030	44
664	20240613	092000	341388160	19070	19150	19150	19070	1470
665	20240613	091900	313317840	19200	19140	19200	19120	139
666	20240613	091800	310658610	19140	19180	19180	19130	161
667	20240613	091700	307571120	19130	19200	19200	19130	314
668	20240613	091600	301560530	19200	19230	19230	19200	34
669	20240613	091500	300907640	19200	19200	19200	19200	193
670	20240613	091400	297202040	19210	19250	19250	19210	278
671	20240613	091300	291850940	19200	19200	19200	19200	51
672	20240613	091200	290871740	19200	19200	19200	19150	514
673	20240613	091100	281015440	19150	19200	19200	19150	236
674	20240613	091000	276485490	19200	19250	19250	19200	19
675	20240613	090900	276119790	19250	19160	19250	19160	1221
676	20240613	090800	252722080	19160	19250	19250	19150	927
677	20240613	090700	234942960	19260	19240	19260	19240	280
678	20240613	090600	229550950	19270	19230	19280	19220	775
679	20240613	090500	214637580	19260	19250	19300	19230	1293
680	20240613	090400	189755420	19300	19240	19300	19240	603
681	20240613	090300	178146690	19250	19230	19310	19230	954
682	20240613	090200	159759580	19330	19260	19360	19220	1054
683	20240613	090100	139396660	19320	19010	19450	19010	6026
684	20240613	090000	23158360	19010	19010	19010	18800	1219