KissMeData/285490/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	201400	435531740	18610	18610	18610	18610	274
3	20240614	201300	435531740	18610	18610	18610	18610	0
4	20240614	201200	435531740	18610	18610	18610	18610	0
5	20240614	201100	435531740	18610	18610	18610	18610	0
6	20240614	201000	435531740	18610	18610	18610	18610	0
7	20240614	200900	435531740	18610	18610	18610	18610	0
8	20240614	200800	435531740	18610	18610	18610	18610	0
9	20240614	200700	435531740	18610	18610	18610	18610	0
10	20240614	200600	435531740	18610	18610	18610	18610	0
11	20240614	200500	435531740	18610	18610	18610	18610	0
12	20240614	200400	435531740	18610	18610	18610	18610	0
13	20240614	200300	435531740	18610	18610	18610	18610	0
14	20240614	200200	435531740	18610	18610	18610	18610	0
15	20240614	200100	435531740	18610	18610	18610	18610	0
16	20240614	200000	435531740	18610	18610	18610	18610	0
17	20240614	195900	435531740	18610	18610	18610	18610	0
18	20240614	195800	435531740	18610	18610	18610	18610	0
19	20240614	195700	435531740	18610	18610	18610	18610	0
20	20240614	195600	435531740	18610	18610	18610	18610	0
21	20240614	195500	435531740	18610	18610	18610	18610	0
22	20240614	195400	435531740	18610	18610	18610	18610	0
23	20240614	195300	435531740	18610	18610	18610	18610	0
24	20240614	195200	435531740	18610	18610	18610	18610	0
25	20240614	195100	435531740	18610	18610	18610	18610	0
26	20240614	195000	435531740	18610	18610	18610	18610	0
27	20240614	194900	435531740	18610	18610	18610	18610	0
28	20240614	194800	435531740	18610	18610	18610	18610	0
29	20240614	194700	435531740	18610	18610	18610	18610	0
30	20240614	194600	435531740	18610	18610	18610	18610	0
31	20240614	194500	435531740	18610	18610	18610	18610	0
32	20240614	194400	435531740	18610	18610	18610	18610	274
33	20240614	194300	435531740	18610	18610	18610	18610	0
34	20240614	194200	435531740	18610	18610	18610	18610	0
35	20240614	194100	435531740	18610	18610	18610	18610	0
36	20240614	194000	435531740	18610	18610	18610	18610	0
37	20240614	193900	435531740	18610	18610	18610	18610	0
38	20240614	193800	435531740	18610	18610	18610	18610	0
39	20240614	193700	435531740	18610	18610	18610	18610	0
40	20240614	193600	435531740	18610	18610	18610	18610	0
41	20240614	193500	435531740	18610	18610	18610	18610	0
42	20240614	193400	435531740	18610	18610	18610	18610	0
43	20240614	193300	435531740	18610	18610	18610	18610	0
44	20240614	193200	435531740	18610	18610	18610	18610	0
45	20240614	193100	435531740	18610	18610	18610	18610	0
46	20240614	193000	435531740	18610	18610	18610	18610	0
47	20240614	192900	435531740	18610	18610	18610	18610	0
48	20240614	192800	435531740	18610	18610	18610	18610	0
49	20240614	192700	435531740	18610	18610	18610	18610	0
50	20240614	192600	435531740	18610	18610	18610	18610	0
51	20240614	192500	435531740	18610	18610	18610	18610	0
52	20240614	192400	435531740	18610	18610	18610	18610	0
53	20240614	192300	435531740	18610	18610	18610	18610	0
54	20240614	192200	435531740	18610	18610	18610	18610	0
55	20240614	192100	435531740	18610	18610	18610	18610	0
56	20240614	192000	435531740	18610	18610	18610	18610	0
57	20240614	191900	435531740	18610	18610	18610	18610	0
58	20240614	191800	435531740	18610	18610	18610	18610	0
59	20240614	191700	435531740	18610	18610	18610	18610	0
60	20240614	191600	435531740	18610	18610	18610	18610	0
61	20240614	191500	435531740	18610	18610	18610	18610	0
62	20240614	191400	435531740	18610	18610	18610	18610	274
63	20240614	191300	435531740	18610	18610	18610	18610	0
64	20240614	191200	435531740	18610	18610	18610	18610	0
65	20240614	191100	435531740	18610	18610	18610	18610	0
66	20240614	191000	435531740	18610	18610	18610	18610	0
67	20240614	190900	435531740	18610	18610	18610	18610	0
68	20240614	190800	435531740	18610	18610	18610	18610	0
69	20240614	190700	435531740	18610	18610	18610	18610	0
70	20240614	190600	435531740	18610	18610	18610	18610	0
71	20240614	190500	435531740	18610	18610	18610	18610	0
72	20240614	190400	435531740	18610	18610	18610	18610	0
73	20240614	190300	435531740	18610	18610	18610	18610	0
74	20240614	190200	435531740	18610	18610	18610	18610	0
75	20240614	190100	435531740	18610	18610	18610	18610	0
76	20240614	190000	435531740	18610	18610	18610	18610	0
77	20240614	185900	435531740	18610	18610	18610	18610	0
78	20240614	185800	435531740	18610	18610	18610	18610	0
79	20240614	185700	435531740	18610	18610	18610	18610	0
80	20240614	185600	435531740	18610	18610	18610	18610	0
81	20240614	185500	435531740	18610	18610	18610	18610	0
82	20240614	185400	435531740	18610	18610	18610	18610	0
83	20240614	185300	435531740	18610	18610	18610	18610	0
84	20240614	185200	435531740	18610	18610	18610	18610	0
85	20240614	185100	435531740	18610	18610	18610	18610	0
86	20240614	185000	435531740	18610	18610	18610	18610	0
87	20240614	184900	435531740	18610	18610	18610	18610	0
88	20240614	184800	435531740	18610	18610	18610	18610	0
89	20240614	184700	435531740	18610	18610	18610	18610	0
90	20240614	184600	435531740	18610	18610	18610	18610	0
91	20240614	184500	435531740	18610	18610	18610	18610	0
92	20240614	184400	435531740	18610	18610	18610	18610	274
93	20240614	184300	435531740	18610	18610	18610	18610	0
94	20240614	184200	435531740	18610	18610	18610	18610	0
95	20240614	184100	435531740	18610	18610	18610	18610	0
96	20240614	184000	435531740	18610	18610	18610	18610	0
97	20240614	183900	435531740	18610	18610	18610	18610	0
98	20240614	183800	435531740	18610	18610	18610	18610	0
99	20240614	183700	435531740	18610	18610	18610	18610	0
100	20240614	183600	435531740	18610	18610	18610	18610	0
101	20240614	183500	435531740	18610	18610	18610	18610	0
102	20240614	183400	435531740	18610	18610	18610	18610	0
103	20240614	183300	435531740	18610	18610	18610	18610	0
104	20240614	183200	435531740	18610	18610	18610	18610	0
105	20240614	183100	435531740	18610	18610	18610	18610	0
106	20240614	183000	435531740	18610	18610	18610	18610	0
107	20240614	182900	435531740	18610	18610	18610	18610	0
108	20240614	182800	435531740	18610	18610	18610	18610	0
109	20240614	182700	435531740	18610	18610	18610	18610	0
110	20240614	182600	435531740	18610	18610	18610	18610	0
111	20240614	182500	435531740	18610	18610	18610	18610	0
112	20240614	182400	435531740	18610	18610	18610	18610	0
113	20240614	182300	435531740	18610	18610	18610	18610	0
114	20240614	182200	435531740	18610	18610	18610	18610	0
115	20240614	182100	435531740	18610	18610	18610	18610	0
116	20240614	182000	435531740	18610	18610	18610	18610	0
117	20240614	181900	435531740	18610	18610	18610	18610	0
118	20240614	181800	435531740	18610	18610	18610	18610	0
119	20240614	181700	435531740	18610	18610	18610	18610	0
120	20240614	181600	435531740	18610	18610	18610	18610	0
121	20240614	181500	435531740	18610	18610	18610	18610	0
122	20240614	181400	435531740	18610	18610	18610	18610	274
123	20240614	181300	435531740	18610	18610	18610	18610	0
124	20240614	181200	435531740	18610	18610	18610	18610	0
125	20240614	181100	435531740	18610	18610	18610	18610	0
126	20240614	181000	435531740	18610	18610	18610	18610	0
127	20240614	180900	435531740	18610	18610	18610	18610	0
128	20240614	180800	435531740	18610	18610	18610	18610	0
129	20240614	180700	435531740	18610	18610	18610	18610	0
130	20240614	180600	435531740	18610	18610	18610	18610	0
131	20240614	180500	435531740	18610	18610	18610	18610	0
132	20240614	180400	435531740	18610	18610	18610	18610	0
133	20240614	180300	435531740	18610	18610	18610	18610	0
134	20240614	180200	435531740	18610	18610	18610	18610	0
135	20240614	180100	435531740	18610	18610	18610	18610	0
136	20240614	180000	435531740	18610	18610	18610	18610	0
137	20240614	175900	435531740	18610	18610	18610	18610	0
138	20240614	175800	435531740	18610	18610	18610	18610	0
139	20240614	175700	435531740	18610	18610	18610	18610	0
140	20240614	175600	435531740	18610	18610	18610	18610	0
141	20240614	175500	435531740	18610	18610	18610	18610	0
142	20240614	175400	435531740	18610	18610	18610	18610	0
143	20240614	175300	435531740	18610	18610	18610	18610	0
144	20240614	175200	435531740	18610	18610	18610	18610	0
145	20240614	175100	435531740	18610	18610	18610	18610	0
146	20240614	175000	435531740	18610	18610	18610	18610	0
147	20240614	174900	435531740	18610	18610	18610	18610	0
148	20240614	174800	435531740	18610	18610	18610	18610	0
149	20240614	174700	435531740	18610	18610	18610	18610	0
150	20240614	174600	435531740	18610	18610	18610	18610	0
151	20240614	174500	435531740	18610	18610	18610	18610	0
152	20240614	174400	435531740	18610	18610	18610	18610	274
153	20240614	174300	435531740	18610	18610	18610	18610	0
154	20240614	174200	435531740	18610	18610	18610	18610	0
155	20240614	174100	435531740	18610	18610	18610	18610	0
156	20240614	174000	435531740	18610	18610	18610	18610	0
157	20240614	173900	435531740	18610	18610	18610	18610	0
158	20240614	173800	435531740	18610	18610	18610	18610	0
159	20240614	173700	435531740	18610	18610	18610	18610	0
160	20240614	173600	435531740	18610	18610	18610	18610	0
161	20240614	173500	435531740	18610	18610	18610	18610	0
162	20240614	173400	435531740	18610	18610	18610	18610	0
163	20240614	173300	435531740	18610	18610	18610	18610	0
164	20240614	173200	435531740	18610	18610	18610	18610	0
165	20240614	173100	435531740	18610	18610	18610	18610	0
166	20240614	173000	435531740	18610	18610	18610	18610	0
167	20240614	172900	435531740	18610	18610	18610	18610	0
168	20240614	172800	435531740	18610	18610	18610	18610	0
169	20240614	172700	435531740	18610	18610	18610	18610	0
170	20240614	172600	435531740	18610	18610	18610	18610	0
171	20240614	172500	435531740	18610	18610	18610	18610	0
172	20240614	172400	435531740	18610	18610	18610	18610	0
173	20240614	172300	435531740	18610	18610	18610	18610	0
174	20240614	172200	435531740	18610	18610	18610	18610	0
175	20240614	172100	435531740	18610	18610	18610	18610	0
176	20240614	172000	435531740	18610	18610	18610	18610	0
177	20240614	171900	435531740	18610	18610	18610	18610	0
178	20240614	171800	435531740	18610	18610	18610	18610	0
179	20240614	171700	435531740	18610	18610	18610	18610	0
180	20240614	171600	435531740	18610	18610	18610	18610	0
181	20240614	171500	435531740	18610	18610	18610	18610	0
182	20240614	171400	435531740	18610	18610	18610	18610	274
183	20240614	171300	435531740	18610	18610	18610	18610	0
184	20240614	171200	435531740	18610	18610	18610	18610	0
185	20240614	171100	435531740	18610	18610	18610	18610	0
186	20240614	171000	435531740	18610	18610	18610	18610	0
187	20240614	170900	435531740	18610	18610	18610	18610	0
188	20240614	170800	435531740	18610	18610	18610	18610	0
189	20240614	170700	435531740	18610	18610	18610	18610	0
190	20240614	170600	435531740	18610	18610	18610	18610	0
191	20240614	170500	435531740	18610	18610	18610	18610	0
192	20240614	170400	435531740	18610	18610	18610	18610	0
193	20240614	170300	435531740	18610	18610	18610	18610	0
194	20240614	170200	435531740	18610	18610	18610	18610	0
195	20240614	170100	435531740	18610	18610	18610	18610	0
196	20240614	170000	435531740	18610	18610	18610	18610	0
197	20240614	165900	435531740	18610	18610	18610	18610	0
198	20240614	165800	435531740	18610	18610	18610	18610	0
199	20240614	165700	435531740	18610	18610	18610	18610	0
200	20240614	165600	435531740	18610	18610	18610	18610	0
201	20240614	165500	435531740	18610	18610	18610	18610	0
202	20240614	165400	435531740	18610	18610	18610	18610	0
203	20240614	165300	435531740	18610	18610	18610	18610	0
204	20240614	165200	435531740	18610	18610	18610	18610	0
205	20240614	165100	435531740	18610	18610	18610	18610	0
206	20240614	165000	435531740	18610	18610	18610	18610	0
207	20240614	164900	435531740	18610	18610	18610	18610	0
208	20240614	164800	435531740	18610	18610	18610	18610	0
209	20240614	164700	435531740	18610	18610	18610	18610	0
210	20240614	164600	435531740	18610	18610	18610	18610	0
211	20240614	164500	435531740	18610	18610	18610	18610	0
212	20240614	164400	435531740	18610	18610	18610	18610	274
213	20240614	164300	435531740	18610	18610	18610	18610	0
214	20240614	164200	435531740	18610	18610	18610	18610	0
215	20240614	164100	435531740	18610	18610	18610	18610	0
216	20240614	164000	435531740	18610	18610	18610	18610	0
217	20240614	163900	435531740	18610	18610	18610	18610	0
218	20240614	163800	435531740	18610	18610	18610	18610	0
219	20240614	163700	435531740	18610	18610	18610	18610	0
220	20240614	163600	435531740	18610	18610	18610	18610	0
221	20240614	163500	435531740	18610	18610	18610	18610	0
222	20240614	163400	435531740	18610	18610	18610	18610	0
223	20240614	163300	435531740	18610	18610	18610	18610	0
224	20240614	163200	435531740	18610	18610	18610	18610	0
225	20240614	163100	435531740	18610	18610	18610	18610	0
226	20240614	163000	435531740	18610	18610	18610	18610	0
227	20240614	162900	435531740	18610	18610	18610	18610	0
228	20240614	162800	435531740	18610	18610	18610	18610	0
229	20240614	162700	435531740	18610	18610	18610	18610	0
230	20240614	162600	435531740	18610	18610	18610	18610	0
231	20240614	162500	435531740	18610	18610	18610	18610	0
232	20240614	162400	435531740	18610	18610	18610	18610	0
233	20240614	162300	435531740	18610	18610	18610	18610	0
234	20240614	162200	435531740	18610	18610	18610	18610	0
235	20240614	162100	435531740	18610	18610	18610	18610	0
236	20240614	162000	435531740	18610	18610	18610	18610	0
237	20240614	161900	435531740	18610	18610	18610	18610	0
238	20240614	161800	435531740	18610	18610	18610	18610	0
239	20240614	161700	435531740	18610	18610	18610	18610	0
240	20240614	161600	435531740	18610	18610	18610	18610	0
241	20240614	161500	435531740	18610	18610	18610	18610	0
242	20240614	161400	435531740	18610	18610	18610	18610	274
243	20240614	161300	435531740	18610	18610	18610	18610	0
244	20240614	161200	435531740	18610	18610	18610	18610	0
245	20240614	161100	435531740	18610	18610	18610	18610	0
246	20240614	161000	435531740	18610	18610	18610	18610	0
247	20240614	160900	435531740	18610	18610	18610	18610	0
248	20240614	160800	435531740	18610	18610	18610	18610	0
249	20240614	160700	435531740	18610	18610	18610	18610	0
250	20240614	160600	435531740	18610	18610	18610	18610	0
251	20240614	160500	435531740	18610	18610	18610	18610	0
252	20240614	160400	435531740	18610	18610	18610	18610	0
253	20240614	160300	435531740	18610	18610	18610	18610	0
254	20240614	160200	435531740	18610	18610	18610	18610	0
255	20240614	160100	435531740	18610	18610	18610	18610	0
256	20240614	160000	435531740	18610	18610	18610	18610	0
257	20240614	155900	435531740	18610	18610	18610	18610	0
258	20240614	155800	435531740	18610	18610	18610	18610	0
259	20240614	155700	435531740	18610	18610	18610	18610	0
260	20240614	155600	435531740	18610	18610	18610	18610	0
261	20240614	155500	435531740	18610	18610	18610	18610	0
262	20240614	155400	435531740	18610	18610	18610	18610	0
263	20240614	155300	435531740	18610	18610	18610	18610	0
264	20240614	155200	435531740	18610	18610	18610	18610	0
265	20240614	155100	435531740	18610	18610	18610	18610	0
266	20240614	155000	435531740	18610	18610	18610	18610	0
267	20240614	154900	435531740	18610	18610	18610	18610	0
268	20240614	154800	435531740	18610	18610	18610	18610	0
269	20240614	154700	435531740	18610	18610	18610	18610	0
270	20240614	154600	435531740	18610	18610	18610	18610	0
271	20240614	154500	435531740	18610	18610	18610	18610	0
272	20240614	154400	435531740	18610	18610	18610	18610	274
273	20240614	154300	435531740	18610	18610	18610	18610	0
274	20240614	154200	435531740	18610	18610	18610	18610	0
275	20240614	154100	435531740	18610	18610	18610	18610	0
276	20240614	154000	435531740	18610	18610	18610	18610	0
277	20240614	153900	435531740	18610	18610	18610	18610	0
278	20240614	153800	435531740	18610	18610	18610	18610	0
279	20240614	153700	435531740	18610	18610	18610	18610	0
280	20240614	153600	435531740	18610	18610	18610	18610	0
281	20240614	153500	435531740	18610	18610	18610	18610	0
282	20240614	153400	435531740	18610	18610	18610	18610	0
283	20240614	153300	435531740	18610	18610	18610	18610	0
284	20240614	153200	435531740	18610	18610	18610	18610	0
285	20240614	153100	435531740	18610	18610	18610	18610	0
286	20240614	153000	435531740	18610	18610	18610	18610	274
287	20240614	152900	430432600	18570	18570	18570	18570	0
288	20240614	152800	430432600	18570	18570	18570	18570	0
289	20240614	152700	430432600	18570	18570	18570	18570	0
290	20240614	152600	430432600	18570	18570	18570	18570	0
291	20240614	152500	430432600	18570	18570	18570	18570	0
292	20240614	152400	430432600	18570	18570	18570	18570	0
293	20240614	152300	430432600	18570	18570	18570	18570	0
294	20240614	152200	430432600	18570	18570	18570	18570	0
295	20240614	152100	430432600	18570	18570	18570	18570	0
296	20240614	152000	430432600	18570	18570	18570	18570	0
297	20240614	151900	430432600	18570	18560	18570	18560	21
298	20240614	151800	430042800	18560	18560	18560	18560	88
299	20240614	151700	428409520	18570	18570	18570	18570	17
300	20240614	151600	428093830	18570	18570	18570	18570	0
301	20240614	151500	428093830	18570	18570	18570	18570	52
302	20240614	151400	427128190	18580	18580	18580	18580	9
303	20240614	151300	426960970	18580	18580	18580	18580	0
304	20240614	151200	426960970	18580	18570	18580	18560	354
305	20240614	151100	420387280	18580	18580	18580	18580	0
306	20240614	151000	420387280	18580	18580	18580	18570	101
307	20240614	150900	418510710	18580	18580	18580	18580	10
308	20240614	150800	418324910	18580	18580	18580	18580	100
309	20240614	150700	416466910	18570	18570	18570	18570	0
310	20240614	150600	416466910	18570	18570	18570	18560	62
311	20240614	150500	415315870	18580	18600	18600	18580	126
312	20240614	150400	412973750	18590	18590	18590	18590	0
313	20240614	150300	412973750	18590	18590	18590	18590	0
314	20240614	150200	412973750	18590	18590	18590	18590	0
315	20240614	150100	412973750	18590	18590	18590	18590	0
316	20240614	150000	412973750	18590	18590	18590	18590	2
317	20240614	145900	412936570	18580	18580	18580	18580	0
318	20240614	145800	412936570	18580	18580	18580	18580	0
319	20240614	145700	412936570	18580	18580	18580	18580	0
320	20240614	145600	412936570	18580	18580	18580	18580	14
321	20240614	145500	412676450	18580	18580	18580	18580	0
322	20240614	145400	412676450	18580	18580	18580	18580	0
323	20240614	145300	412676450	18580	18590	18590	18580	102
324	20240614	145200	410780790	18580	18580	18580	18580	0
325	20240614	145100	410780790	18580	18580	18580	18580	0
326	20240614	145000	410780790	18580	18580	18580	18580	0
327	20240614	144900	410780790	18580	18580	18580	18580	0
328	20240614	144800	410780790	18580	18580	18580	18580	0
329	20240614	144700	410780790	18580	18580	18580	18580	0
330	20240614	144600	410780790	18580	18580	18580	18580	0
331	20240614	144500	410780790	18580	18580	18580	18580	0
332	20240614	144400	410780790	18580	18580	18580	18580	115
333	20240614	144300	408644090	18580	18580	18580	18580	0
334	20240614	144200	408644090	18580	18580	18580	18580	40
335	20240614	144100	407900890	18580	18610	18610	18580	330
336	20240614	144000	401765200	18610	18610	18610	18610	0
337	20240614	143900	401765200	18610	18620	18620	18610	250
338	20240614	143800	397112260	18610	18610	18610	18610	0
339	20240614	143700	397112260	18610	18610	18610	18610	0
340	20240614	143600	397112260	18610	18610	18610	18610	0
341	20240614	143500	397112260	18610	18610	18610	18610	0
342	20240614	143400	397112260	18610	18610	18610	18610	0
343	20240614	143300	397112260	18610	18610	18610	18610	0
344	20240614	143200	397112260	18610	18610	18610	18610	0
345	20240614	143100	397112260	18610	18660	18660	18610	4576
346	20240614	143000	311891870	18650	18650	18650	18650	0
347	20240614	142900	311891870	18650	18650	18650	18650	0
348	20240614	142800	311891870	18650	18650	18650	18650	0
349	20240614	142700	311891870	18650	18650	18650	18650	100
350	20240614	142600	310026870	18680	18680	18680	18680	0
351	20240614	142500	310026870	18680	18680	18680	18680	0
352	20240614	142400	310026870	18680	18680	18680	18680	0
353	20240614	142300	310026870	18680	18680	18680	18680	0
354	20240614	142200	310026870	18680	18680	18680	18680	0
355	20240614	142100	310026870	18680	18680	18680	18680	53
356	20240614	142000	309036830	18680	18680	18680	18680	50
357	20240614	141900	308102830	18680	18680	18680	18680	0
358	20240614	141800	308102830	18680	18680	18680	18680	0
359	20240614	141700	308102830	18680	18680	18680	18680	0
360	20240614	141600	308102830	18680	18680	18680	18680	0
361	20240614	141500	308102830	18680	18680	18680	18680	0
362	20240614	141400	308102830	18680	18680	18680	18680	1
363	20240614	141300	308084150	18680	18680	18680	18680	50
364	20240614	141200	307150150	18750	18750	18750	18750	0
365	20240614	141100	307150150	18750	18750	18750	18750	0
366	20240614	141000	307150150	18750	18750	18750	18750	0
367	20240614	140900	307150150	18750	18750	18750	18750	0
368	20240614	140800	307150150	18750	18750	18750	18750	190
369	20240614	140700	303587650	18750	18750	18750	18750	99
370	20240614	140600	301731400	18770	18780	18780	18770	33
371	20240614	140500	301111670	18770	18770	18770	18770	0
372	20240614	140400	301111670	18770	18770	18770	18770	0
373	20240614	140300	301111670	18770	18770	18770	18770	0
374	20240614	140200	301111670	18770	18770	18770	18770	40
375	20240614	140100	300360870	18750	18750	18750	18750	139
376	20240614	140000	297754620	18770	18770	18770	18770	1
377	20240614	135900	297735850	18750	18750	18750	18750	1
378	20240614	135800	297717100	18750	18750	18750	18640	284
379	20240614	135700	292413840	18750	18750	18750	18750	33
380	20240614	135600	291795090	18700	18700	18700	18700	3
381	20240614	135500	291738990	18700	18700	18700	18700	7
382	20240614	135400	291608090	18640	18640	18640	18640	0
383	20240614	135300	291608090	18640	18670	18670	18640	80
384	20240614	135200	290116740	18700	18700	18700	18700	0
385	20240614	135100	290116740	18700	18700	18700	18700	4
386	20240614	135000	290041940	18700	18700	18700	18700	1
387	20240614	134900	290023240	18700	18700	18700	18700	5
388	20240614	134800	289929740	18700	18700	18700	18700	0
389	20240614	134700	289929740	18700	18700	18700	18700	0
390	20240614	134600	289929740	18700	18700	18700	18700	37
391	20240614	134500	289237840	18640	18640	18640	18640	0
392	20240614	134400	289237840	18640	18640	18640	18640	0
393	20240614	134300	289237840	18640	18640	18640	18640	2
394	20240614	134200	289200560	18640	18650	18650	18640	21
395	20240614	134100	288808920	18700	18700	18700	18700	0
396	20240614	134000	288808920	18700	18670	18700	18670	95
397	20240614	133900	287033560	18670	18670	18670	18670	0
398	20240614	133800	287033560	18670	18670	18670	18670	0
399	20240614	133700	287033560	18670	18670	18670	18670	0
400	20240614	133600	287033560	18670	18670	18670	18670	40
401	20240614	133500	286286760	18660	18660	18660	18660	0
402	20240614	133400	286286760	18660	18660	18660	18660	0
403	20240614	133300	286286760	18660	18660	18660	18660	3
404	20240614	133200	286230780	18660	18660	18660	18660	1
405	20240614	133100	286212120	18670	18670	18670	18670	0
406	20240614	133000	286212120	18670	18670	18670	18670	0
407	20240614	132900	286212120	18670	18670	18670	18670	0
408	20240614	132800	286212120	18670	18630	18670	18630	31
409	20240614	132700	285633390	18620	18620	18620	18620	0
410	20240614	132600	285633390	18620	18620	18620	18620	0
411	20240614	132500	285633390	18620	18620	18620	18620	1
412	20240614	132400	285614770	18660	18660	18660	18660	0
413	20240614	132300	285614770	18660	18660	18660	18660	0
414	20240614	132200	285614770	18660	18660	18660	18660	20
415	20240614	132100	285241570	18620	18620	18620	18620	0
416	20240614	132000	285241570	18620	18620	18620	18620	0
417	20240614	131900	285241570	18620	18620	18620	18620	0
418	20240614	131800	285241570	18620	18620	18620	18620	10
419	20240614	131700	285055370	18670	18670	18670	18670	0
420	20240614	131600	285055370	18670	18670	18670	18670	0
421	20240614	131500	285055370	18670	18640	18670	18640	10
422	20240614	131400	284868790	18630	18630	18630	18630	29
423	20240614	131300	284328520	18630	18630	18630	18630	0
424	20240614	131200	284328520	18630	18630	18630	18630	0
425	20240614	131100	284328520	18630	18630	18630	18630	0
426	20240614	131000	284328520	18630	18630	18630	18630	0
427	20240614	130900	284328520	18630	18630	18630	18630	5
428	20240614	130800	284235370	18630	18630	18630	18630	4
429	20240614	130700	284160850	18630	18630	18630	18630	1
430	20240614	130600	284142220	18630	18630	18630	18630	0
431	20240614	130500	284142220	18630	18630	18630	18630	18
432	20240614	130400	283806880	18620	18620	18620	18620	2
433	20240614	130300	283769640	18620	18620	18620	18620	0
434	20240614	130200	283769640	18620	18620	18620	18620	0
435	20240614	130100	283769640	18620	18620	18620	18620	55
436	20240614	130000	282745540	18620	18620	18620	18620	1
437	20240614	125900	282726920	18620	18620	18620	18620	2
438	20240614	125800	282689680	18620	18620	18620	18610	374
439	20240614	125700	275728800	18610	18610	18610	18610	0
440	20240614	125600	275728800	18610	18610	18610	18610	0
441	20240614	125500	275728800	18610	18610	18610	18610	22
442	20240614	125400	275319380	18610	18610	18610	18610	0
443	20240614	125300	275319380	18610	18610	18610	18610	0
444	20240614	125200	275319380	18610	18610	18610	18610	0
445	20240614	125100	275319380	18610	18610	18610	18610	0
446	20240614	125000	275319380	18610	18610	18610	18610	1
447	20240614	124900	275300770	18600	18600	18600	18600	5
448	20240614	124800	275207770	18610	18610	18610	18610	0
449	20240614	124700	275207770	18610	18610	18610	18610	0
450	20240614	124600	275207770	18610	18610	18610	18610	0
451	20240614	124500	275207770	18610	18610	18610	18610	43
452	20240614	124400	274407540	18610	18610	18610	18610	0
453	20240614	124300	274407540	18610	18610	18610	18610	0
454	20240614	124200	274407540	18610	18600	18610	18600	52
455	20240614	124100	273440120	18600	18600	18600	18600	0
456	20240614	124000	273440120	18600	18600	18600	18600	0
457	20240614	123900	273440120	18600	18600	18600	18600	21
458	20240614	123800	273049520	18600	18600	18600	18600	0
459	20240614	123700	273049520	18600	18600	18600	18600	5
460	20240614	123600	272956520	18600	18600	18600	18600	0
461	20240614	123500	272956520	18600	18600	18600	18600	3
462	20240614	123400	272900720	18600	18600	18600	18600	0
463	20240614	123300	272900720	18600	18600	18600	18600	0
464	20240614	123200	272900720	18600	18610	18610	18600	50
465	20240614	123100	271970240	18600	18600	18600	18600	5
466	20240614	123000	271877240	18590	18590	18590	18590	0
467	20240614	122900	271877240	18590	18590	18590	18590	5
468	20240614	122800	271784290	18580	18580	18580	18580	5
469	20240614	122700	271691390	18600	18600	18600	18600	0
470	20240614	122600	271691390	18600	18600	18600	18600	0
471	20240614	122500	271691390	18600	18600	18600	18600	0
472	20240614	122400	271691390	18600	18600	18600	18600	0
473	20240614	122300	271691390	18600	18600	18600	18600	0
474	20240614	122200	271691390	18600	18600	18600	18600	0
475	20240614	122100	271691390	18600	18600	18600	18600	0
476	20240614	122000	271691390	18600	18600	18600	18600	0
477	20240614	121900	271691390	18600	18610	18610	18600	39
478	20240614	121800	270965610	18550	18550	18550	18550	0
479	20240614	121700	270965610	18550	18550	18550	18550	0
480	20240614	121600	270965610	18550	18610	18610	18550	201
481	20240614	121500	267231870	18600	18600	18600	18600	0
482	20240614	121400	267231870	18600	18600	18600	18600	4
483	20240614	121300	267157470	18610	18610	18610	18610	0
484	20240614	121200	267157470	18610	18610	18610	18610	0
485	20240614	121100	267157470	18610	18610	18610	18610	0
486	20240614	121000	267157470	18610	18610	18610	18610	1
487	20240614	120900	267138860	18610	18610	18610	18610	53
488	20240614	120800	266152530	18610	18610	18610	18610	15
489	20240614	120700	265873380	18610	18610	18610	18610	36
490	20240614	120600	265203420	18600	18600	18600	18600	22
491	20240614	120500	264794220	18600	18600	18600	18600	0
492	20240614	120400	264794220	18600	18600	18600	18600	0
493	20240614	120300	264794220	18600	18600	18600	18600	0
494	20240614	120200	264794220	18600	18600	18600	18600	0
495	20240614	120100	264794220	18600	18600	18600	18600	0
496	20240614	120000	264794220	18600	18600	18600	18600	11
497	20240614	115900	264589620	18540	18540	18540	18540	0
498	20240614	115800	264589620	18540	18540	18540	18540	10
499	20240614	115700	264404220	18540	18540	18540	18540	1
500	20240614	115600	264385680	18530	18520	18530	18520	18
501	20240614	115500	264052240	18520	18520	18520	18520	1
502	20240614	115400	264033720	18520	18520	18520	18520	0
503	20240614	115300	264033720	18520	18520	18520	18520	10
504	20240614	115200	263848520	18530	18530	18530	18530	2
505	20240614	115100	263811460	18520	18520	18520	18520	0
506	20240614	115000	263811460	18520	18520	18520	18520	13
507	20240614	114900	263570700	18530	18530	18530	18530	5
508	20240614	114800	263478050	18520	18520	18520	18520	0
509	20240614	114700	263478050	18520	18520	18520	18520	74
510	20240614	114600	262107570	18510	18510	18510	18510	0
511	20240614	114500	262107570	18510	18510	18510	18510	10
512	20240614	114400	261922470	18520	18520	18520	18520	0
513	20240614	114300	261922470	18520	18520	18520	18520	45
514	20240614	114200	261089070	18520	18510	18520	18510	12
515	20240614	114100	260866940	18510	18510	18510	18510	0
516	20240614	114000	260866940	18510	18510	18510	18510	0
517	20240614	113900	260866940	18510	18510	18510	18510	11
518	20240614	113800	260663330	18510	18510	18510	18510	0
519	20240614	113700	260663330	18510	18510	18510	18510	18
520	20240614	113600	260330150	18510	18510	18510	18510	2
521	20240614	113500	260293130	18500	18510	18510	18500	116
522	20240614	113400	258147040	18510	18510	18510	18510	0
523	20240614	113300	258147040	18510	18510	18510	18510	11
524	20240614	113200	257943430	18510	18510	18510	18510	0
525	20240614	113100	257943430	18510	18510	18510	18510	35
526	20240614	113000	257295580	18500	18510	18510	18500	671
527	20240614	112900	244879640	18510	18510	18510	18510	0
528	20240614	112800	244879640	18510	18510	18510	18510	65
529	20240614	112700	243676490	18510	18510	18510	18510	193
530	20240614	112600	240104060	18510	18510	18510	18510	1
531	20240614	112500	240085550	18510	18500	18510	18500	13
532	20240614	112400	239845030	18500	18500	18500	18500	0
533	20240614	112300	239845030	18500	18500	18500	18500	0
534	20240614	112200	239845030	18500	18500	18500	18500	11
535	20240614	112100	239641530	18510	18510	18510	18500	88
536	20240614	112000	238013180	18510	18510	18510	18510	27
537	20240614	111900	237513410	18510	18520	18520	18510	20
538	20240614	111800	237143110	18520	18520	18520	18520	100
539	20240614	111700	235291110	18510	18510	18510	18510	271
540	20240614	111600	230274900	18510	18520	18520	18510	76
541	20240614	111500	228868130	18520	18520	18520	18520	20
542	20240614	111400	228497730	18520	18530	18530	18520	75
543	20240614	111300	227108720	18520	18520	18520	18520	0
544	20240614	111200	227108720	18520	18530	18530	18520	93
545	20240614	111100	225385800	18530	18530	18530	18530	0
546	20240614	111000	225385800	18530	18530	18530	18530	58
547	20240614	110900	224311060	18540	18540	18540	18530	86
548	20240614	110800	222717120	18530	18540	18540	18530	30
549	20240614	110700	222161030	18540	18540	18540	18540	7
550	20240614	110600	222031250	18540	18540	18540	18540	0
551	20240614	110500	222031250	18540	18540	18540	18540	0
552	20240614	110400	222031250	18540	18540	18540	18540	0
553	20240614	110300	222031250	18540	18540	18540	18540	46
554	20240614	110200	221178410	18540	18540	18540	18540	0
555	20240614	110100	221178410	18540	18540	18540	18540	0
556	20240614	110000	221178410	18540	18550	18550	18540	180
557	20240614	105900	217839550	18560	18560	18560	18560	0
558	20240614	105800	217839550	18560	18560	18560	18560	10
559	20240614	105700	217653950	18570	18580	18580	18550	742
560	20240614	105600	203873570	18580	18580	18580	18580	0
561	20240614	105500	203873570	18580	18580	18580	18580	0
562	20240614	105400	203873570	18580	18580	18580	18580	11
563	20240614	105300	203669190	18580	18580	18580	18580	0
564	20240614	105200	203669190	18580	18580	18580	18580	2
565	20240614	105100	203632030	18580	18580	18580	18580	11
566	20240614	105000	203427650	18580	18580	18580	18580	0
567	20240614	104900	203427650	18580	18580	18580	18580	10
568	20240614	104800	203241850	18580	18580	18580	18580	0
569	20240614	104700	203241850	18580	18580	18580	18580	0
570	20240614	104600	203241850	18580	18580	18580	18580	61
571	20240614	104500	202108470	18590	18590	18590	18590	5
572	20240614	104400	202015520	18580	18580	18580	18580	0
573	20240614	104300	202015520	18580	18580	18580	18580	11
574	20240614	104200	201811140	18580	18580	18580	18580	0
575	20240614	104100	201811140	18580	18580	18580	18580	0
576	20240614	104000	201811140	18580	18590	18590	18580	47
577	20240614	103900	200937520	18590	18590	18590	18590	2
578	20240614	103800	200900340	18590	18590	18590	18590	20
579	20240614	103700	200528540	18590	18590	18590	18590	0
580	20240614	103600	200528540	18590	18590	18590	18590	0
581	20240614	103500	200528540	18590	18580	18590	18580	173
582	20240614	103400	197312580	18590	18590	18590	18590	1
583	20240614	103300	197293990	18590	18590	18590	18590	12
584	20240614	103200	197070910	18590	18590	18590	18590	25
585	20240614	103100	196606160	18580	18580	18580	18580	0
586	20240614	103000	196606160	18580	18580	18580	18580	0
587	20240614	102900	196606160	18580	18580	18580	18580	0
588	20240614	102800	196606160	18580	18600	18600	18570	736
589	20240614	102700	182923780	18610	18610	18610	18610	0
590	20240614	102600	182923780	18610	18610	18610	18610	7
591	20240614	102500	182793510	18610	18610	18610	18610	5
592	20240614	102400	182700460	18610	18610	18610	18610	0
593	20240614	102300	182700460	18610	18610	18610	18610	11
594	20240614	102200	182495750	18600	18600	18600	18600	0
595	20240614	102100	182495750	18600	18600	18600	18600	0
596	20240614	102000	182495750	18600	18610	18610	18600	230
597	20240614	101900	178217350	18630	18620	18630	18620	500
598	20240614	101800	168902570	18610	18610	18610	18610	10
599	20240614	101700	168716470	18610	18610	18610	18610	0
600	20240614	101600	168716470	18610	18610	18610	18610	0
601	20240614	101500	168716470	18610	18610	18610	18610	0
602	20240614	101400	168716470	18610	18620	18620	18610	290
603	20240614	101300	163317470	18620	18620	18620	18620	0
604	20240614	101200	163317470	18620	18620	18620	18620	11
605	20240614	101100	163112650	18630	18630	18630	18630	100
606	20240614	101000	161249650	18620	18620	18620	18620	10
607	20240614	100900	161063450	18630	18640	18640	18630	87
608	20240614	100800	159442480	18640	18640	18640	18640	0
609	20240614	100700	159442480	18640	18640	18640	18640	0
610	20240614	100600	159442480	18640	18640	18640	18640	196
611	20240614	100500	155789040	18640	18640	18640	18640	356
612	20240614	100400	149153200	18630	18630	18640	18630	20
613	20240614	100300	148780520	18630	18630	18630	18630	0
614	20240614	100200	148780520	18630	18630	18630	18630	1
615	20240614	100100	148761890	18630	18640	18640	18630	90
616	20240614	100000	147085130	18630	18630	18630	18630	81
617	20240614	095900	145576100	18630	18630	18630	18630	93
618	20240614	095800	143843510	18640	18650	18650	18640	119
619	20240614	095700	141625290	18650	18650	18650	18650	57
620	20240614	095600	140562240	18650	18650	18650	18640	126
621	20240614	095500	138212730	18690	18700	18700	18650	1412
622	20240614	095400	111863810	18680	18700	18700	18680	123
623	20240614	095300	109566150	18700	18700	18700	18690	294
624	20240614	095200	104069460	18710	18710	18710	18710	16
625	20240614	095100	103770100	18710	18710	18710	18710	0
626	20240614	095000	103770100	18710	18710	18710	18710	50
627	20240614	094900	102834600	18710	18710	18710	18710	9
628	20240614	094800	102666210	18870	18740	18870	18740	1000
629	20240614	094700	83809520	18700	18710	18710	18700	221
630	20240614	094600	79676810	18700	18700	18700	18700	610
631	20240614	094500	68269810	18710	18720	18720	18710	234
632	20240614	094400	63891030	18760	18760	18760	18760	10
633	20240614	094300	63703430	18770	18770	18770	18770	0
634	20240614	094200	63703430	18770	18770	18770	18770	0
635	20240614	094100	63703430	18770	18770	18770	18770	0
636	20240614	094000	63703430	18770	18770	18770	18770	109
637	20240614	093900	61657500	18720	18720	18720	18720	60
638	20240614	093800	60534300	18770	18770	18770	18770	0
639	20240614	093700	60534300	18770	18770	18770	18770	5
640	20240614	093600	60440450	18720	18720	18720	18720	0
641	20240614	093500	60440450	18720	18720	18720	18720	0
642	20240614	093400	60440450	18720	18720	18720	18720	17
643	20240614	093300	60122210	18730	18730	18730	18730	2
644	20240614	093200	60084750	18730	18740	18750	18730	407
645	20240614	093100	52458800	18740	18740	18740	18740	0
646	20240614	093000	52458800	18740	18740	18740	18740	0
647	20240614	092900	52458800	18740	18750	18750	18740	578
648	20240614	092800	41626250	18750	18750	18750	18750	160
649	20240614	092700	38626250	18750	18750	18750	18750	0
650	20240614	092600	38626250	18750	18750	18750	18750	0
651	20240614	092500	38626250	18750	18750	18750	18750	0
652	20240614	092400	38626250	18750	18800	18800	18750	53
653	20240614	092300	37632000	18840	18840	18840	18840	1
654	20240614	092200	37613160	18750	18760	18760	18750	140
655	20240614	092100	34988140	18760	18760	18760	18760	1
656	20240614	092000	34969380	18750	18750	18750	18750	0
657	20240614	091900	34969380	18750	18750	18750	18750	106
658	20240614	091800	32981880	18750	18750	18750	18750	0
659	20240614	091700	32981880	18750	18750	18750	18750	232
660	20240614	091600	28631880	18750	18750	18750	18750	1
661	20240614	091500	28613130	18750	18750	18750	18750	10
662	20240614	091400	28425630	18750	18750	18750	18750	21
663	20240614	091300	28031880	18750	18750	18750	18750	100
664	20240614	091200	26156880	18760	18760	18760	18760	1
665	20240614	091100	26138120	18750	18750	18750	18750	102
666	20240614	091000	24225620	18760	18840	18840	18760	19
667	20240614	090900	23869100	18760	18800	18800	18760	277
668	20240614	090800	18664630	18790	18790	18790	18790	100
669	20240614	090700	16785630	18790	18800	18800	18790	300
670	20240614	090600	11146340	18800	18800	18800	18800	0
671	20240614	090500	11146340	18800	18810	18810	18800	100
672	20240614	090400	9266320	18800	18800	18800	18800	0
673	20240614	090300	9266320	18800	18810	18810	18800	115
674	20240614	090200	7104130	18900	18890	18900	18890	318
675	20240614	090100	1094860	18810	18810	18810	18810	0
676	20240614	090000	1094860	18810	18900	18900	18810	58