KissMeData/273640/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	205700	373493380	13600	13600	13600	13600	1107
3	20240610	205600	373493380	13600	13600	13600	13600	0
4	20240610	205500	373493380	13600	13600	13600	13600	0
5	20240610	205400	373493380	13600	13600	13600	13600	0
6	20240610	205300	373493380	13600	13600	13600	13600	0
7	20240610	205200	373493380	13600	13600	13600	13600	0
8	20240610	205100	373493380	13600	13600	13600	13600	0
9	20240610	205000	373493380	13600	13600	13600	13600	0
10	20240610	204900	373493380	13600	13600	13600	13600	0
11	20240610	204800	373493380	13600	13600	13600	13600	0
12	20240610	204700	373493380	13600	13600	13600	13600	0
13	20240610	204600	373493380	13600	13600	13600	13600	0
14	20240610	204500	373493380	13600	13600	13600	13600	0
15	20240610	204400	373493380	13600	13600	13600	13600	0
16	20240610	204300	373493380	13600	13600	13600	13600	0
17	20240610	204200	373493380	13600	13600	13600	13600	0
18	20240610	204100	373493380	13600	13600	13600	13600	0
19	20240610	204000	373493380	13600	13600	13600	13600	0
20	20240610	203900	373493380	13600	13600	13600	13600	0
21	20240610	203800	373493380	13600	13600	13600	13600	0
22	20240610	203700	373493380	13600	13600	13600	13600	0
23	20240610	203600	373493380	13600	13600	13600	13600	0
24	20240610	203500	373493380	13600	13600	13600	13600	0
25	20240610	203400	373493380	13600	13600	13600	13600	0
26	20240610	203300	373493380	13600	13600	13600	13600	0
27	20240610	203200	373493380	13600	13600	13600	13600	0
28	20240610	203100	373493380	13600	13600	13600	13600	0
29	20240610	203000	373493380	13600	13600	13600	13600	0
30	20240610	202900	373493380	13600	13600	13600	13600	0
31	20240610	202800	373493380	13600	13600	13600	13600	0
32	20240610	202700	373493380	13600	13600	13600	13600	1107
33	20240610	202600	373493380	13600	13600	13600	13600	0
34	20240610	202500	373493380	13600	13600	13600	13600	0
35	20240610	202400	373493380	13600	13600	13600	13600	0
36	20240610	202300	373493380	13600	13600	13600	13600	0
37	20240610	202200	373493380	13600	13600	13600	13600	0
38	20240610	202100	373493380	13600	13600	13600	13600	0
39	20240610	202000	373493380	13600	13600	13600	13600	0
40	20240610	201900	373493380	13600	13600	13600	13600	0
41	20240610	201800	373493380	13600	13600	13600	13600	0
42	20240610	201700	373493380	13600	13600	13600	13600	0
43	20240610	201600	373493380	13600	13600	13600	13600	0
44	20240610	201500	373493380	13600	13600	13600	13600	0
45	20240610	201400	373493380	13600	13600	13600	13600	0
46	20240610	201300	373493380	13600	13600	13600	13600	0
47	20240610	201200	373493380	13600	13600	13600	13600	0
48	20240610	201100	373493380	13600	13600	13600	13600	0
49	20240610	201000	373493380	13600	13600	13600	13600	0
50	20240610	200900	373493380	13600	13600	13600	13600	0
51	20240610	200800	373493380	13600	13600	13600	13600	0
52	20240610	200700	373493380	13600	13600	13600	13600	0
53	20240610	200600	373493380	13600	13600	13600	13600	0
54	20240610	200500	373493380	13600	13600	13600	13600	0
55	20240610	200400	373493380	13600	13600	13600	13600	0
56	20240610	200300	373493380	13600	13600	13600	13600	0
57	20240610	200200	373493380	13600	13600	13600	13600	0
58	20240610	200100	373493380	13600	13600	13600	13600	0
59	20240610	200000	373493380	13600	13600	13600	13600	0
60	20240610	195900	373493380	13600	13600	13600	13600	0
61	20240610	195800	373493380	13600	13600	13600	13600	0
62	20240610	195700	373493380	13600	13600	13600	13600	1107
63	20240610	195600	373493380	13600	13600	13600	13600	0
64	20240610	195500	373493380	13600	13600	13600	13600	0
65	20240610	195400	373493380	13600	13600	13600	13600	0
66	20240610	195300	373493380	13600	13600	13600	13600	0
67	20240610	195200	373493380	13600	13600	13600	13600	0
68	20240610	195100	373493380	13600	13600	13600	13600	0
69	20240610	195000	373493380	13600	13600	13600	13600	0
70	20240610	194900	373493380	13600	13600	13600	13600	0
71	20240610	194800	373493380	13600	13600	13600	13600	0
72	20240610	194700	373493380	13600	13600	13600	13600	0
73	20240610	194600	373493380	13600	13600	13600	13600	0
74	20240610	194500	373493380	13600	13600	13600	13600	0
75	20240610	194400	373493380	13600	13600	13600	13600	0
76	20240610	194300	373493380	13600	13600	13600	13600	0
77	20240610	194200	373493380	13600	13600	13600	13600	0
78	20240610	194100	373493380	13600	13600	13600	13600	0
79	20240610	194000	373493380	13600	13600	13600	13600	0
80	20240610	193900	373493380	13600	13600	13600	13600	0
81	20240610	193800	373493380	13600	13600	13600	13600	0
82	20240610	193700	373493380	13600	13600	13600	13600	0
83	20240610	193600	373493380	13600	13600	13600	13600	0
84	20240610	193500	373493380	13600	13600	13600	13600	0
85	20240610	193400	373493380	13600	13600	13600	13600	0
86	20240610	193300	373493380	13600	13600	13600	13600	0
87	20240610	193200	373493380	13600	13600	13600	13600	0
88	20240610	193100	373493380	13600	13600	13600	13600	0
89	20240610	193000	373493380	13600	13600	13600	13600	0
90	20240610	192900	373493380	13600	13600	13600	13600	0
91	20240610	192800	373493380	13600	13600	13600	13600	0
92	20240610	192700	373493380	13600	13600	13600	13600	1107
93	20240610	192600	373493380	13600	13600	13600	13600	0
94	20240610	192500	373493380	13600	13600	13600	13600	0
95	20240610	192400	373493380	13600	13600	13600	13600	0
96	20240610	192300	373493380	13600	13600	13600	13600	0
97	20240610	192200	373493380	13600	13600	13600	13600	0
98	20240610	192100	373493380	13600	13600	13600	13600	0
99	20240610	192000	373493380	13600	13600	13600	13600	0
100	20240610	191900	373493380	13600	13600	13600	13600	0
101	20240610	191800	373493380	13600	13600	13600	13600	0
102	20240610	191700	373493380	13600	13600	13600	13600	0
103	20240610	191600	373493380	13600	13600	13600	13600	0
104	20240610	191500	373493380	13600	13600	13600	13600	0
105	20240610	191400	373493380	13600	13600	13600	13600	0
106	20240610	191300	373493380	13600	13600	13600	13600	0
107	20240610	191200	373493380	13600	13600	13600	13600	0
108	20240610	191100	373493380	13600	13600	13600	13600	0
109	20240610	191000	373493380	13600	13600	13600	13600	0
110	20240610	190900	373493380	13600	13600	13600	13600	0
111	20240610	190800	373493380	13600	13600	13600	13600	0
112	20240610	190700	373493380	13600	13600	13600	13600	0
113	20240610	190600	373493380	13600	13600	13600	13600	0
114	20240610	190500	373493380	13600	13600	13600	13600	0
115	20240610	190400	373493380	13600	13600	13600	13600	0
116	20240610	190300	373493380	13600	13600	13600	13600	0
117	20240610	190200	373493380	13600	13600	13600	13600	0
118	20240610	190100	373493380	13600	13600	13600	13600	0
119	20240610	190000	373493380	13600	13600	13600	13600	0
120	20240610	185900	373493380	13600	13600	13600	13600	0
121	20240610	185800	373493380	13600	13600	13600	13600	0
122	20240610	185700	373493380	13600	13600	13600	13600	1107
123	20240610	185600	373493380	13600	13600	13600	13600	0
124	20240610	185500	373493380	13600	13600	13600	13600	0
125	20240610	185400	373493380	13600	13600	13600	13600	0
126	20240610	185300	373493380	13600	13600	13600	13600	0
127	20240610	185200	373493380	13600	13600	13600	13600	0
128	20240610	185100	373493380	13600	13600	13600	13600	0
129	20240610	185000	373493380	13600	13600	13600	13600	0
130	20240610	184900	373493380	13600	13600	13600	13600	0
131	20240610	184800	373493380	13600	13600	13600	13600	0
132	20240610	184700	373493380	13600	13600	13600	13600	0
133	20240610	184600	373493380	13600	13600	13600	13600	0
134	20240610	184500	373493380	13600	13600	13600	13600	0
135	20240610	184400	373493380	13600	13600	13600	13600	0
136	20240610	184300	373493380	13600	13600	13600	13600	0
137	20240610	184200	373493380	13600	13600	13600	13600	0
138	20240610	184100	373493380	13600	13600	13600	13600	0
139	20240610	184000	373493380	13600	13600	13600	13600	0
140	20240610	183900	373493380	13600	13600	13600	13600	0
141	20240610	183800	373493380	13600	13600	13600	13600	0
142	20240610	183700	373493380	13600	13600	13600	13600	0
143	20240610	183600	373493380	13600	13600	13600	13600	0
144	20240610	183500	373493380	13600	13600	13600	13600	0
145	20240610	183400	373493380	13600	13600	13600	13600	0
146	20240610	183300	373493380	13600	13600	13600	13600	0
147	20240610	183200	373493380	13600	13600	13600	13600	0
148	20240610	183100	373493380	13600	13600	13600	13600	0
149	20240610	183000	373493380	13600	13600	13600	13600	0
150	20240610	182900	373493380	13600	13600	13600	13600	0
151	20240610	182800	373493380	13600	13600	13600	13600	0
152	20240610	182700	373493380	13600	13600	13600	13600	1107
153	20240610	182600	373493380	13600	13600	13600	13600	0
154	20240610	182500	373493380	13600	13600	13600	13600	0
155	20240610	182400	373493380	13600	13600	13600	13600	0
156	20240610	182300	373493380	13600	13600	13600	13600	0
157	20240610	182200	373493380	13600	13600	13600	13600	0
158	20240610	182100	373493380	13600	13600	13600	13600	0
159	20240610	182000	373493380	13600	13600	13600	13600	0
160	20240610	181900	373493380	13600	13600	13600	13600	0
161	20240610	181800	373493380	13600	13600	13600	13600	0
162	20240610	181700	373493380	13600	13600	13600	13600	0
163	20240610	181600	373493380	13600	13600	13600	13600	0
164	20240610	181500	373493380	13600	13600	13600	13600	0
165	20240610	181400	373493380	13600	13600	13600	13600	0
166	20240610	181300	373493380	13600	13600	13600	13600	0
167	20240610	181200	373493380	13600	13600	13600	13600	0
168	20240610	181100	373493380	13600	13600	13600	13600	0
169	20240610	181000	373493380	13600	13600	13600	13600	0
170	20240610	180900	373493380	13600	13600	13600	13600	0
171	20240610	180800	373493380	13600	13600	13600	13600	0
172	20240610	180700	373493380	13600	13600	13600	13600	0
173	20240610	180600	373493380	13600	13600	13600	13600	0
174	20240610	180500	373493380	13600	13600	13600	13600	0
175	20240610	180400	373493380	13600	13600	13600	13600	0
176	20240610	180300	373493380	13600	13600	13600	13600	0
177	20240610	180200	373493380	13600	13600	13600	13600	0
178	20240610	180100	373493380	13600	13600	13600	13600	0
179	20240610	180000	373493380	13600	13600	13600	13600	0
180	20240610	175900	373493380	13600	13600	13600	13600	0
181	20240610	175800	373493380	13600	13600	13600	13600	0
182	20240610	175700	373493380	13600	13600	13600	13600	1107
183	20240610	175600	373493380	13600	13600	13600	13600	0
184	20240610	175500	373493380	13600	13600	13600	13600	0
185	20240610	175400	373493380	13600	13600	13600	13600	0
186	20240610	175300	373493380	13600	13600	13600	13600	0
187	20240610	175200	373493380	13600	13600	13600	13600	0
188	20240610	175100	373493380	13600	13600	13600	13600	0
189	20240610	175000	373493380	13600	13600	13600	13600	0
190	20240610	174900	373493380	13600	13600	13600	13600	0
191	20240610	174800	373493380	13600	13600	13600	13600	0
192	20240610	174700	373493380	13600	13600	13600	13600	0
193	20240610	174600	373493380	13600	13600	13600	13600	0
194	20240610	174500	373493380	13600	13600	13600	13600	0
195	20240610	174400	373493380	13600	13600	13600	13600	0
196	20240610	174300	373493380	13600	13600	13600	13600	0
197	20240610	174200	373493380	13600	13600	13600	13600	0
198	20240610	174100	373493380	13600	13600	13600	13600	0
199	20240610	174000	373493380	13600	13600	13600	13600	0
200	20240610	173900	373493380	13600	13600	13600	13600	0
201	20240610	173800	373493380	13600	13600	13600	13600	0
202	20240610	173700	373493380	13600	13600	13600	13600	0
203	20240610	173600	373493380	13600	13600	13600	13600	0
204	20240610	173500	373493380	13600	13600	13600	13600	0
205	20240610	173400	373493380	13600	13600	13600	13600	0
206	20240610	173300	373493380	13600	13600	13600	13600	0
207	20240610	173200	373493380	13600	13600	13600	13600	0
208	20240610	173100	373493380	13600	13600	13600	13600	0
209	20240610	173000	373493380	13600	13600	13600	13600	0
210	20240610	172900	373493380	13600	13600	13600	13600	0
211	20240610	172800	373493380	13600	13600	13600	13600	0
212	20240610	172700	373493380	13600	13600	13600	13600	1107
213	20240610	172600	373493380	13600	13600	13600	13600	0
214	20240610	172500	373493380	13600	13600	13600	13600	0
215	20240610	172400	373493380	13600	13600	13600	13600	0
216	20240610	172300	373493380	13600	13600	13600	13600	0
217	20240610	172200	373493380	13600	13600	13600	13600	0
218	20240610	172100	373493380	13600	13600	13600	13600	0
219	20240610	172000	373493380	13600	13600	13600	13600	0
220	20240610	171900	373493380	13600	13600	13600	13600	0
221	20240610	171800	373493380	13600	13600	13600	13600	0
222	20240610	171700	373493380	13600	13600	13600	13600	0
223	20240610	171600	373493380	13600	13600	13600	13600	0
224	20240610	171500	373493380	13600	13600	13600	13600	0
225	20240610	171400	373493380	13600	13600	13600	13600	0
226	20240610	171300	373493380	13600	13600	13600	13600	0
227	20240610	171200	373493380	13600	13600	13600	13600	0
228	20240610	171100	373493380	13600	13600	13600	13600	0
229	20240610	171000	373493380	13600	13600	13600	13600	0
230	20240610	170900	373493380	13600	13600	13600	13600	0
231	20240610	170800	373493380	13600	13600	13600	13600	0
232	20240610	170700	373493380	13600	13600	13600	13600	0
233	20240610	170600	373493380	13600	13600	13600	13600	0
234	20240610	170500	373493380	13600	13600	13600	13600	0
235	20240610	170400	373493380	13600	13600	13600	13600	0
236	20240610	170300	373493380	13600	13600	13600	13600	0
237	20240610	170200	373493380	13600	13600	13600	13600	0
238	20240610	170100	373493380	13600	13600	13600	13600	0
239	20240610	170000	373493380	13600	13600	13600	13600	0
240	20240610	165900	373493380	13600	13600	13600	13600	0
241	20240610	165800	373493380	13600	13600	13600	13600	0
242	20240610	165700	373493380	13600	13600	13600	13600	1107
243	20240610	165600	373493380	13600	13600	13600	13600	0
244	20240610	165500	373493380	13600	13600	13600	13600	0
245	20240610	165400	373493380	13600	13600	13600	13600	0
246	20240610	165300	373493380	13600	13600	13600	13600	0
247	20240610	165200	373493380	13600	13600	13600	13600	0
248	20240610	165100	373493380	13600	13600	13600	13600	0
249	20240610	165000	373493380	13600	13600	13600	13600	0
250	20240610	164900	373493380	13600	13600	13600	13600	0
251	20240610	164800	373493380	13600	13600	13600	13600	0
252	20240610	164700	373493380	13600	13600	13600	13600	0
253	20240610	164600	373493380	13600	13600	13600	13600	0
254	20240610	164500	373493380	13600	13600	13600	13600	0
255	20240610	164400	373493380	13600	13600	13600	13600	0
256	20240610	164300	373493380	13600	13600	13600	13600	0
257	20240610	164200	373493380	13600	13600	13600	13600	0
258	20240610	164100	373493380	13600	13600	13600	13600	0
259	20240610	164000	373493380	13600	13600	13600	13600	0
260	20240610	163900	373493380	13600	13600	13600	13600	0
261	20240610	163800	373493380	13600	13600	13600	13600	0
262	20240610	163700	373493380	13600	13600	13600	13600	0
263	20240610	163600	373493380	13600	13600	13600	13600	0
264	20240610	163500	373493380	13600	13600	13600	13600	0
265	20240610	163400	373493380	13600	13600	13600	13600	0
266	20240610	163300	373493380	13600	13600	13600	13600	0
267	20240610	163200	373493380	13600	13600	13600	13600	0
268	20240610	163100	373493380	13600	13600	13600	13600	0
269	20240610	163000	373493380	13600	13600	13600	13600	0
270	20240610	162900	373493380	13600	13600	13600	13600	0
271	20240610	162800	373493380	13600	13600	13600	13600	0
272	20240610	162700	373493380	13600	13600	13600	13600	1107
273	20240610	162600	373493380	13600	13600	13600	13600	0
274	20240610	162500	373493380	13600	13600	13600	13600	0
275	20240610	162400	373493380	13600	13600	13600	13600	0
276	20240610	162300	373493380	13600	13600	13600	13600	0
277	20240610	162200	373493380	13600	13600	13600	13600	0
278	20240610	162100	373493380	13600	13600	13600	13600	0
279	20240610	162000	373493380	13600	13600	13600	13600	0
280	20240610	161900	373493380	13600	13600	13600	13600	0
281	20240610	161800	373493380	13600	13600	13600	13600	0
282	20240610	161700	373493380	13600	13600	13600	13600	0
283	20240610	161600	373493380	13600	13600	13600	13600	0
284	20240610	161500	373493380	13600	13600	13600	13600	0
285	20240610	161400	373493380	13600	13600	13600	13600	0
286	20240610	161300	373493380	13600	13600	13600	13600	0
287	20240610	161200	373493380	13600	13600	13600	13600	0
288	20240610	161100	373493380	13600	13600	13600	13600	0
289	20240610	161000	373493380	13600	13600	13600	13600	0
290	20240610	160900	373493380	13600	13600	13600	13600	0
291	20240610	160800	373493380	13600	13600	13600	13600	0
292	20240610	160700	373493380	13600	13600	13600	13600	0
293	20240610	160600	373493380	13600	13600	13600	13600	0
294	20240610	160500	373493380	13600	13600	13600	13600	0
295	20240610	160400	373493380	13600	13600	13600	13600	0
296	20240610	160300	373493380	13600	13600	13600	13600	0
297	20240610	160200	373493380	13600	13600	13600	13600	0
298	20240610	160100	373493380	13600	13600	13600	13600	0
299	20240610	160000	373493380	13600	13600	13600	13600	0
300	20240610	155900	373493380	13600	13600	13600	13600	0
301	20240610	155800	373493380	13600	13600	13600	13600	0
302	20240610	155700	373493380	13600	13600	13600	13600	1107
303	20240610	155600	373493380	13600	13600	13600	13600	0
304	20240610	155500	373493380	13600	13600	13600	13600	0
305	20240610	155400	373493380	13600	13600	13600	13600	0
306	20240610	155300	373493380	13600	13600	13600	13600	0
307	20240610	155200	373493380	13600	13600	13600	13600	0
308	20240610	155100	373493380	13600	13600	13600	13600	0
309	20240610	155000	373493380	13600	13600	13600	13600	0
310	20240610	154900	373493380	13600	13600	13600	13600	0
311	20240610	154800	373493380	13600	13600	13600	13600	0
312	20240610	154700	373493380	13600	13600	13600	13600	0
313	20240610	154600	373493380	13600	13600	13600	13600	0
314	20240610	154500	373493380	13600	13600	13600	13600	0
315	20240610	154400	373493380	13600	13600	13600	13600	0
316	20240610	154300	373493380	13600	13600	13600	13600	0
317	20240610	154200	373493380	13600	13600	13600	13600	0
318	20240610	154100	373493380	13600	13600	13600	13600	0
319	20240610	154000	373493380	13600	13600	13600	13600	0
320	20240610	153900	373493380	13600	13600	13600	13600	0
321	20240610	153800	373493380	13600	13600	13600	13600	0
322	20240610	153700	373493380	13600	13600	13600	13600	0
323	20240610	153600	373493380	13600	13600	13600	13600	0
324	20240610	153500	373493380	13600	13600	13600	13600	0
325	20240610	153400	373493380	13600	13600	13600	13600	0
326	20240610	153300	373493380	13600	13600	13600	13600	0
327	20240610	153200	373493380	13600	13600	13600	13600	0
328	20240610	153100	373493380	13600	13600	13600	13600	0
329	20240610	153000	373493380	13600	13600	13600	13600	1107
330	20240610	152900	358438180	13620	13620	13620	13620	0
331	20240610	152800	358438180	13620	13620	13620	13620	0
332	20240610	152700	358438180	13620	13620	13620	13620	0
333	20240610	152600	358438180	13620	13620	13620	13620	0
334	20240610	152500	358438180	13620	13620	13620	13620	0
335	20240610	152400	358438180	13620	13620	13620	13620	0
336	20240610	152300	358438180	13620	13620	13620	13620	0
337	20240610	152200	358438180	13620	13620	13620	13620	0
338	20240610	152100	358438180	13620	13620	13620	13620	0
339	20240610	152000	358438180	13620	13620	13620	13620	0
340	20240610	151900	358438180	13620	13550	13620	13550	7
341	20240610	151800	358343260	13550	13550	13550	13550	82
342	20240610	151700	357232160	13620	13620	13620	13620	4
343	20240610	151600	357177680	13620	13620	13620	13620	0
344	20240610	151500	357177680	13620	13620	13620	13620	0
345	20240610	151400	357177680	13620	13620	13620	13620	100
346	20240610	151300	355815680	13520	13520	13520	13520	0
347	20240610	151200	355815680	13520	13520	13520	13520	104
348	20240610	151100	354409600	13480	13480	13480	13480	0
349	20240610	151000	354409600	13480	13600	13600	13480	350
350	20240610	150900	349683310	13630	13630	13630	13630	0
351	20240610	150800	349683310	13630	13630	13630	13630	1
352	20240610	150700	349669680	13620	13590	13620	13590	734
353	20240610	150600	339683430	13590	13580	13590	13580	300
354	20240610	150500	335608350	13580	13580	13580	13580	1
355	20240610	150400	335594770	13550	13550	13550	13550	39
356	20240610	150300	335066320	13550	13550	13550	13550	0
357	20240610	150200	335066320	13550	13540	13550	13540	64
358	20240610	150100	334199750	13540	13540	13540	13540	0
359	20240610	150000	334199750	13540	13540	13540	13540	0
360	20240610	145900	334199750	13540	13510	13540	13510	65
361	20240610	145800	333320460	13480	13480	13480	13480	0
362	20240610	145700	333320460	13480	13500	13500	13480	251
363	20240610	145600	329935980	13510	13510	13510	13510	0
364	20240610	145500	329935980	13510	13510	13510	13510	0
365	20240610	145400	329935980	13510	13510	13510	13510	0
366	20240610	145300	329935980	13510	13510	13510	13510	0
367	20240610	145200	329935980	13510	13510	13510	13510	0
368	20240610	145100	329935980	13510	13510	13510	13510	1
369	20240610	145000	329922470	13470	13470	13470	13470	0
370	20240610	144900	329922470	13470	13470	13470	13470	0
371	20240610	144800	329922470	13470	13470	13470	13470	0
372	20240610	144700	329922470	13470	13470	13470	13470	80
373	20240610	144600	328844870	13460	13460	13460	13460	0
374	20240610	144500	328844870	13460	13460	13460	13460	0
375	20240610	144400	328844870	13460	13520	13520	13460	345
376	20240610	144300	324200270	13540	13540	13540	13540	15
377	20240610	144200	323997170	13540	13540	13540	13540	1
378	20240610	144100	323983630	13540	13540	13540	13540	0
379	20240610	144000	323983630	13540	13470	13540	13470	11
380	20240610	143900	323835390	13460	13460	13460	13460	0
381	20240610	143800	323835390	13460	13470	13470	13460	734
382	20240610	143700	313950400	13470	13470	13470	13470	465
383	20240610	143600	307686850	13460	13510	13510	13460	10
384	20240610	143500	307552190	13530	13530	13530	13530	0
385	20240610	143400	307552190	13530	13530	13530	13530	10
386	20240610	143300	307416890	13550	13550	13550	13550	0
387	20240610	143200	307416890	13550	13550	13550	13550	0
388	20240610	143100	307416890	13550	13550	13550	13550	5
389	20240610	143000	307349140	13560	13560	13560	13560	1
390	20240610	142900	307335580	13580	13520	13580	13520	151
391	20240610	142800	305294000	13580	13580	13580	13580	0
392	20240610	142700	305294000	13580	13580	13580	13580	2
393	20240610	142600	305266840	13580	13580	13580	13580	1
394	20240610	142500	305253260	13540	13580	13580	13540	71
395	20240610	142400	304291880	13550	13550	13550	13550	51
396	20240610	142300	303600830	13580	13580	13580	13580	1
397	20240610	142200	303587250	13480	13480	13480	13480	0
398	20240610	142100	303587250	13480	13480	13480	13480	0
399	20240610	142000	303587250	13480	13480	13480	13480	0
400	20240610	141900	303587250	13480	13480	13480	13480	1
401	20240610	141800	303573770	13580	13580	13580	13580	50
402	20240610	141700	302894770	13580	13580	13580	13580	1
403	20240610	141600	302881190	13480	13480	13480	13480	0
404	20240610	141500	302881190	13480	13570	13580	13480	233
405	20240610	141400	299726520	13570	13570	13570	13570	1
406	20240610	141300	299712950	13480	13490	13490	13480	150
407	20240610	141200	297690200	13490	13520	13520	13490	4
408	20240610	141100	297636180	13520	13520	13520	13520	0
409	20240610	141000	297636180	13520	13520	13520	13520	20
410	20240610	140900	297365780	13590	13590	13590	13590	0
411	20240610	140800	297365780	13590	13590	13590	13590	0
412	20240610	140700	297365780	13590	13570	13590	13520	7
413	20240610	140600	297270920	13590	13590	13590	13590	1
414	20240610	140500	297257330	13590	13590	13590	13590	1
415	20240610	140400	297243740	13600	13600	13600	13600	0
416	20240610	140300	297243740	13600	13600	13600	13600	0
417	20240610	140200	297243740	13600	13600	13600	13600	0
418	20240610	140100	297243740	13600	13600	13600	13600	0
419	20240610	140000	297243740	13600	13600	13600	13600	0
420	20240610	135900	297243740	13600	13600	13600	13600	0
421	20240610	135800	297243740	13600	13600	13600	13600	0
422	20240610	135700	297243740	13600	13600	13600	13600	0
423	20240610	135600	297243740	13600	13600	13600	13600	0
424	20240610	135500	297243740	13600	13600	13600	13600	0
425	20240610	135400	297243740	13600	13600	13600	13600	0
426	20240610	135300	297243740	13600	13600	13600	13600	0
427	20240610	135200	297243740	13600	13600	13600	13600	0
428	20240610	135100	297243740	13600	13600	13600	13600	0
429	20240610	135000	297243740	13600	13600	13600	13600	0
430	20240610	134900	297243740	13600	13600	13600	13600	0
431	20240610	134800	297243740	13600	13590	13600	13590	16
432	20240610	134700	297026290	13600	13600	13600	13600	0
433	20240610	134600	297026290	13600	13600	13600	13600	0
434	20240610	134500	297026290	13600	13600	13600	13600	1
435	20240610	134400	297012690	13520	13530	13530	13520	10
436	20240610	134300	296877480	13600	13600	13600	13600	0
437	20240610	134200	296877480	13600	13600	13600	13600	0
438	20240610	134100	296877480	13600	13600	13600	13600	0
439	20240610	134000	296877480	13600	13600	13600	13600	0
440	20240610	133900	296877480	13600	13530	13600	13530	56
441	20240610	133800	296119730	13530	13530	13530	13530	0
442	20240610	133700	296119730	13530	13530	13530	13530	14
443	20240610	133600	295930310	13530	13490	13530	13490	425
444	20240610	133500	290193370	13490	13490	13490	13490	178
445	20240610	133400	287792150	13490	13490	13490	13490	0
446	20240610	133300	287792150	13490	13490	13490	13490	0
447	20240610	133200	287792150	13490	13490	13490	13490	2
448	20240610	133100	287765170	13490	13480	13490	13480	48
449	20240610	133000	287117690	13490	13490	13490	13490	0
450	20240610	132900	287117690	13490	13490	13490	13490	0
451	20240610	132800	287117690	13490	13490	13490	13490	0
452	20240610	132700	287117690	13490	13490	13490	13490	0
453	20240610	132600	287117690	13490	13490	13490	13490	0
454	20240610	132500	287117690	13490	13490	13490	13490	0
455	20240610	132400	287117690	13490	13490	13490	13490	0
456	20240610	132300	287117690	13490	13490	13490	13490	0
457	20240610	132200	287117690	13490	13490	13490	13490	0
458	20240610	132100	287117690	13490	13490	13490	13490	0
459	20240610	132000	287117690	13490	13490	13490	13490	0
460	20240610	131900	287117690	13490	13490	13490	13490	0
461	20240610	131800	287117690	13490	13490	13490	13490	0
462	20240610	131700	287117690	13490	13490	13490	13490	0
463	20240610	131600	287117690	13490	13490	13490	13490	2
464	20240610	131500	287090710	13490	13490	13490	13490	3
465	20240610	131400	287050240	13490	13490	13490	13490	0
466	20240610	131300	287050240	13490	13490	13490	13490	0
467	20240610	131200	287050240	13490	13470	13490	13440	301
468	20240610	131100	283002810	13490	13490	13490	13490	0
469	20240610	131000	283002810	13490	13490	13490	13490	0
470	20240610	130900	283002810	13490	13490	13490	13490	0
471	20240610	130800	283002810	13490	13490	13490	13490	0
472	20240610	130700	283002810	13490	13490	13490	13490	0
473	20240610	130600	283002810	13490	13490	13490	13490	0
474	20240610	130500	283002810	13490	13490	13490	13490	14
475	20240610	130400	282813950	13500	13500	13500	13500	0
476	20240610	130300	282813950	13500	13500	13500	13500	0
477	20240610	130200	282813950	13500	13500	13500	13500	0
478	20240610	130100	282813950	13500	13500	13500	13500	0
479	20240610	130000	282813950	13500	13500	13500	13500	0
480	20240610	125900	282813950	13500	13500	13500	13500	0
481	20240610	125800	282813950	13500	13500	13500	13500	10
482	20240610	125700	282678950	13500	13500	13500	13500	0
483	20240610	125600	282678950	13500	13500	13500	13500	0
484	20240610	125500	282678950	13500	13500	13500	13500	0
485	20240610	125400	282678950	13500	13500	13500	13500	0
486	20240610	125300	282678950	13500	13500	13500	13500	50
487	20240610	125200	282003950	13430	13430	13430	13430	0
488	20240610	125100	282003950	13430	13430	13430	13430	0
489	20240610	125000	282003950	13430	13430	13430	13430	0
490	20240610	124900	282003950	13430	13480	13480	13430	1009
491	20240610	124800	268438440	13500	13500	13500	13500	268
492	20240610	124700	264820440	13500	13510	13510	13500	43
493	20240610	124600	264239680	13510	13510	13510	13510	54
494	20240610	124500	263510140	13510	13520	13520	13510	201
495	20240610	124400	260793200	13530	13530	13530	13530	0
496	20240610	124300	260793200	13530	13530	13530	13530	0
497	20240610	124200	260793200	13530	13530	13530	13530	0
498	20240610	124100	260793200	13530	13530	13530	13530	0
499	20240610	124000	260793200	13530	13530	13530	13530	0
500	20240610	123900	260793200	13530	13530	13530	13530	0
501	20240610	123800	260793200	13530	13530	13530	13530	0
502	20240610	123700	260793200	13530	13530	13530	13530	0
503	20240610	123600	260793200	13530	13530	13530	13530	0
504	20240610	123500	260793200	13530	13530	13530	13530	0
505	20240610	123400	260793200	13530	13530	13530	13530	0
506	20240610	123300	260793200	13530	13530	13530	13530	0
507	20240610	123200	260793200	13530	13530	13530	13530	0
508	20240610	123100	260793200	13530	13530	13530	13530	0
509	20240610	123000	260793200	13530	13530	13530	13530	0
510	20240610	122900	260793200	13530	13530	13530	13530	0
511	20240610	122800	260793200	13530	13530	13530	13530	197
512	20240610	122700	258127790	13540	13540	13540	13540	0
513	20240610	122600	258127790	13540	13540	13540	13540	0
514	20240610	122500	258127790	13540	13540	13540	13540	26
515	20240610	122400	257775750	13540	13540	13540	13540	0
516	20240610	122300	257775750	13540	13540	13540	13540	0
517	20240610	122200	257775750	13540	13540	13540	13540	10
518	20240610	122100	257640350	13540	13540	13540	13540	12
519	20240610	122000	257477870	13550	13560	13560	13550	188
520	20240610	121900	254929590	13560	13560	13560	13560	0
521	20240610	121800	254929590	13560	13560	13560	13560	0
522	20240610	121700	254929590	13560	13560	13560	13560	0
523	20240610	121600	254929590	13560	13560	13560	13560	0
524	20240610	121500	254929590	13560	13560	13560	13560	0
525	20240610	121400	254929590	13560	13560	13560	13560	0
526	20240610	121300	254929590	13560	13560	13560	13560	0
527	20240610	121200	254929590	13560	13560	13560	13560	0
528	20240610	121100	254929590	13560	13560	13560	13560	0
529	20240610	121000	254929590	13560	13560	13560	13560	8
530	20240610	120900	254821110	13560	13560	13560	13560	0
531	20240610	120800	254821110	13560	13560	13560	13560	1
532	20240610	120700	254807550	13560	13560	13560	13560	0
533	20240610	120600	254807550	13560	13560	13560	13560	0
534	20240610	120500	254807550	13560	13560	13560	13560	0
535	20240610	120400	254807550	13560	13560	13560	13560	0
536	20240610	120300	254807550	13560	13560	13560	13560	0
537	20240610	120200	254807550	13560	13560	13560	13560	0
538	20240610	120100	254807550	13560	13560	13560	13560	3
539	20240610	120000	254766870	13600	13600	13600	13600	0
540	20240610	115900	254766870	13600	13600	13600	13600	0
541	20240610	115800	254766870	13600	13600	13600	13600	0
542	20240610	115700	254766870	13600	13600	13600	13600	0
543	20240610	115600	254766870	13600	13600	13600	13600	0
544	20240610	115500	254766870	13600	13600	13600	13600	0
545	20240610	115400	254766870	13600	13600	13600	13600	1379
546	20240610	115300	236012470	13600	13600	13600	13600	0
547	20240610	115200	236012470	13600	13600	13600	13600	600
548	20240610	115100	227852470	13640	13620	13640	13620	395
549	20240610	115000	222467270	13620	13600	13620	13600	638
550	20240610	114900	213785350	13600	13600	13600	13600	0
551	20240610	114800	213785350	13600	13600	13600	13600	0
552	20240610	114700	213785350	13600	13600	13600	13600	0
553	20240610	114600	213785350	13600	13600	13600	13600	0
554	20240610	114500	213785350	13600	13600	13600	13600	1
555	20240610	114400	213771750	13540	13540	13540	13540	0
556	20240610	114300	213771750	13540	13540	13540	13540	0
557	20240610	114200	213771750	13540	13540	13540	13540	0
558	20240610	114100	213771750	13540	13560	13620	13540	384
559	20240610	114000	208546310	13530	13530	13530	13530	0
560	20240610	113900	208546310	13530	13530	13530	13530	0
561	20240610	113800	208546310	13530	13530	13530	13530	0
562	20240610	113700	208546310	13530	13530	13530	13530	0
563	20240610	113600	208546310	13530	13530	13530	13530	0
564	20240610	113500	208546310	13530	13530	13530	13530	0
565	20240610	113400	208546310	13530	13530	13530	13530	24
566	20240610	113300	208221590	13520	13520	13520	13520	0
567	20240610	113200	208221590	13520	13520	13520	13520	0
568	20240610	113100	208221590	13520	13520	13520	13520	0
569	20240610	113000	208221590	13520	13520	13520	13520	0
570	20240610	112900	208221590	13520	13520	13520	13520	59
571	20240610	112800	207423910	13520	13520	13520	13520	10
572	20240610	112700	207288710	13520	13520	13520	13520	0
573	20240610	112600	207288710	13520	13520	13520	13520	0
574	20240610	112500	207288710	13520	13520	13520	13520	0
575	20240610	112400	207288710	13520	13520	13520	13520	19
576	20240610	112300	207031830	13520	13520	13520	13520	1
577	20240610	112200	207018310	13520	13520	13520	13520	0
578	20240610	112100	207018310	13520	13520	13520	13520	0
579	20240610	112000	207018310	13520	13520	13520	13520	0
580	20240610	111900	207018310	13520	13550	13550	13520	73
581	20240610	111800	206030600	13560	13560	13560	13560	0
582	20240610	111700	206030600	13560	13560	13560	13560	0
583	20240610	111600	206030600	13560	13560	13560	13560	0
584	20240610	111500	206030600	13560	13560	13560	13560	205
585	20240610	111400	203250800	13580	13580	13580	13580	151
586	20240610	111300	201200220	13630	13630	13630	13630	0
587	20240610	111200	201200220	13630	13630	13630	13630	0
588	20240610	111100	201200220	13630	13630	13630	13630	0
589	20240610	111000	201200220	13630	13620	13630	13620	150
590	20240610	110900	199156780	13560	13560	13560	13560	14
591	20240610	110800	198966940	13520	13520	13520	13520	0
592	20240610	110700	198966940	13520	13520	13520	13520	20
593	20240610	110600	198696540	13610	13600	13610	13600	200
594	20240610	110500	195975540	13600	13540	13600	13540	971
595	20240610	110400	182822270	13520	13520	13520	13520	212
596	20240610	110300	179956030	13520	13520	13520	13520	455
597	20240610	110200	173804430	13500	13500	13500	13500	138
598	20240610	110100	171941430	13480	13480	13480	13480	0
599	20240610	110000	171941430	13480	13480	13480	13480	0
600	20240610	105900	171941430	13480	13480	13480	13480	0
601	20240610	105800	171941430	13480	13480	13480	13480	0
602	20240610	105700	171941430	13480	13480	13480	13480	0
603	20240610	105600	171941430	13480	13480	13480	13480	0
604	20240610	105500	171941430	13480	13480	13480	13480	1
605	20240610	105400	171927950	13490	13490	13490	13490	1
606	20240610	105300	171914460	13490	13490	13490	13490	102
607	20240610	105200	170538480	13500	13500	13500	13500	1
608	20240610	105100	170524980	13520	13520	13520	13520	0
609	20240610	105000	170524980	13520	13520	13520	13520	0
610	20240610	104900	170524980	13520	13520	13520	13520	0
611	20240610	104800	170524980	13520	13520	13520	13520	0
612	20240610	104700	170524980	13520	13520	13520	13520	0
613	20240610	104600	170524980	13520	13520	13520	13520	0
614	20240610	104500	170524980	13520	13520	13520	13520	0
615	20240610	104400	170524980	13520	13520	13520	13520	0
616	20240610	104300	170524980	13520	13520	13520	13520	0
617	20240610	104200	170524980	13520	13480	13520	13480	2
618	20240610	104100	170497980	13520	13500	13520	13500	101
619	20240610	104000	169134460	13500	13500	13500	13500	0
620	20240610	103900	169134460	13500	13500	13500	13500	0
621	20240610	103800	169134460	13500	13500	13500	13500	0
622	20240610	103700	169134460	13500	13500	13500	13500	0
623	20240610	103600	169134460	13500	13500	13500	13500	0
624	20240610	103500	169134460	13500	13500	13500	13500	1
625	20240610	103400	169120960	13480	13480	13480	13480	0
626	20240610	103300	169120960	13480	13480	13480	13480	1
627	20240610	103200	169107480	13500	13460	13500	13450	81
628	20240610	103100	168017350	13500	13480	13500	13480	8
629	20240610	103000	167909490	13480	13480	13480	13470	31
630	20240610	102900	167491860	13500	13490	13500	13490	5
631	20240610	102800	167424400	13490	13490	13490	13490	1
632	20240610	102700	167410910	13500	13500	13500	13500	3
633	20240610	102600	167370410	13520	13520	13520	13520	0
634	20240610	102500	167370410	13520	13520	13520	13520	0
635	20240610	102400	167370410	13520	13520	13520	13520	0
636	20240610	102300	167370410	13520	13520	13520	13520	0
637	20240610	102200	167370410	13520	13520	13520	13520	0
638	20240610	102100	167370410	13520	13520	13520	13520	0
639	20240610	102000	167370410	13520	13520	13520	13520	0
640	20240610	101900	167370410	13520	13520	13520	13520	0
641	20240610	101800	167370410	13520	13520	13520	13520	0
642	20240610	101700	167370410	13520	13520	13520	13520	0
643	20240610	101600	167370410	13520	13520	13520	13520	0
644	20240610	101500	167370410	13520	13520	13520	13520	0
645	20240610	101400	167370410	13520	13520	13520	13520	0
646	20240610	101300	167370410	13520	13520	13520	13520	0
647	20240610	101200	167370410	13520	13520	13520	13520	0
648	20240610	101100	167370410	13520	13520	13520	13520	1
649	20240610	101000	167356890	13520	13520	13520	13520	0
650	20240610	100900	167356890	13520	13520	13520	13520	1
651	20240610	100800	167343370	13520	13520	13520	13520	0
652	20240610	100700	167343370	13520	13520	13520	13510	1017
653	20240610	100600	153603540	13520	13520	13520	13520	90
654	20240610	100500	152386740	13520	13520	13520	13520	1
655	20240610	100400	152373220	13520	13520	13520	13520	0
656	20240610	100300	152373220	13520	13520	13520	13520	0
657	20240610	100200	152373220	13520	13520	13520	13520	26
658	20240610	100100	152021700	13520	13520	13520	13520	0
659	20240610	100000	152021700	13520	13500	13520	13500	2
660	20240610	095900	151994680	13520	13520	13520	13520	12
661	20240610	095800	151832440	13520	13520	13520	13520	0
662	20240610	095700	151832440	13520	13490	13520	13450	244
663	20240610	095600	148546370	13520	13520	13520	13520	0
664	20240610	095500	148546370	13520	13520	13520	13520	75
665	20240610	095400	147532370	13520	13510	13520	13510	3
666	20240610	095300	147491830	13510	13510	13510	13510	1
667	20240610	095200	147478320	13480	13520	13520	13480	73
668	20240610	095100	146494180	13540	13490	13540	13490	101
669	20240610	095000	145131640	13500	13500	13500	13500	137
670	20240610	094900	143282140	13540	13540	13540	13540	0
671	20240610	094800	143282140	13540	13540	13540	13540	0
672	20240610	094700	143282140	13540	13540	13540	13540	7
673	20240610	094600	143187360	13520	13520	13520	13520	60
674	20240610	094500	142376160	13540	13540	13540	13540	0
675	20240610	094400	142376160	13540	13540	13540	13540	50
676	20240610	094300	141699160	13540	13540	13540	13540	0
677	20240610	094200	141699160	13540	13520	13540	13500	4
678	20240610	094100	141645090	13540	13520	13540	13480	498
679	20240610	094000	134928890	13540	13540	13540	13540	0
680	20240610	093900	134928890	13540	13540	13540	13540	0
681	20240610	093800	134928890	13540	13560	13560	13530	58
682	20240610	093700	134143950	13620	13620	13620	13620	0
683	20240610	093600	134143950	13620	13590	13620	13570	5
684	20240610	093500	134075970	13620	13560	13620	13530	102
685	20240610	093400	132695730	13620	13620	13620	13620	0
686	20240610	093300	132695730	13620	13570	13620	13570	2
687	20240610	093200	132668540	13620	13570	13630	13570	9
688	20240610	093100	132546110	13570	13540	13630	13540	15
689	20240610	093000	132342890	13640	13640	13640	13540	5
690	20240610	092900	132274990	13540	13540	13540	13540	3
691	20240610	092800	132234370	13680	13680	13680	13680	4
692	20240610	092700	132179650	13680	13680	13680	13680	0
693	20240610	092600	132179650	13680	13690	13690	13540	1026
694	20240610	092500	118283750	13700	13700	13700	13700	0
695	20240610	092400	118283750	13700	13690	13700	13690	2260
696	20240610	092300	87322640	13690	13600	13700	13600	1271
697	20240610	092200	69951310	13640	13640	13640	13640	0
698	20240610	092100	69951310	13640	13640	13640	13640	4
699	20240610	092000	69896750	13640	13640	13650	13640	588
700	20240610	091900	61875930	13640	13630	13640	13630	88
701	20240610	091800	60676080	13630	13630	13630	13630	0
702	20240610	091700	60676080	13630	13590	13630	13590	784
703	20240610	091600	50021440	13590	13560	13590	13560	339
704	20240610	091500	45415110	13560	13560	13560	13560	28
705	20240610	091400	45035430	13560	13560	13560	13560	0
706	20240610	091300	45035430	13560	13530	13560	13480	21
707	20240610	091200	44751420	13560	13580	13580	13550	208
708	20240610	091100	41932620	13590	13590	13590	13590	0
709	20240610	091000	41932620	13590	13540	13590	13540	731
710	20240610	090900	32028350	13540	13450	13550	13430	180
711	20240610	090800	29607270	13550	13550	13550	13450	307
712	20240610	090700	25475900	13590	13480	13590	13480	150
713	20240610	090600	23441190	13470	13470	13470	13470	262
714	20240610	090500	19912050	13470	13550	13550	13470	78
715	20240610	090400	18861250	13560	13560	13560	13560	0
716	20240610	090300	18861250	13560	13630	13630	13560	27
717	20240610	090200	18494960	13560	13560	13560	13560	1
718	20240610	090100	18481400	13620	13640	13640	13620	114
719	20240610	090000	16927240	13640	13640	13640	13640	1241