KissMeData/036420/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	191800	372492330	12300	12300	12300	12300	4926
3	20240613	191700	372492330	12300	12300	12300	12300	0
4	20240613	191600	372492330	12300	12300	12300	12300	0
5	20240613	191500	372492330	12300	12300	12300	12300	0
6	20240613	191400	372492330	12300	12300	12300	12300	0
7	20240613	191300	372492330	12300	12300	12300	12300	0
8	20240613	191200	372492330	12300	12300	12300	12300	0
9	20240613	191100	372492330	12300	12300	12300	12300	0
10	20240613	191000	372492330	12300	12300	12300	12300	0
11	20240613	190900	372492330	12300	12300	12300	12300	0
12	20240613	190800	372492330	12300	12300	12300	12300	0
13	20240613	190700	372492330	12300	12300	12300	12300	0
14	20240613	190600	372492330	12300	12300	12300	12300	0
15	20240613	190500	372492330	12300	12300	12300	12300	0
16	20240613	190400	372492330	12300	12300	12300	12300	0
17	20240613	190300	372492330	12300	12300	12300	12300	0
18	20240613	190200	372492330	12300	12300	12300	12300	0
19	20240613	190100	372492330	12300	12300	12300	12300	0
20	20240613	190000	372492330	12300	12300	12300	12300	0
21	20240613	185900	372492330	12300	12300	12300	12300	0
22	20240613	185800	372492330	12300	12300	12300	12300	0
23	20240613	185700	372492330	12300	12300	12300	12300	0
24	20240613	185600	372492330	12300	12300	12300	12300	0
25	20240613	185500	372492330	12300	12300	12300	12300	0
26	20240613	185400	372492330	12300	12300	12300	12300	0
27	20240613	185300	372492330	12300	12300	12300	12300	0
28	20240613	185200	372492330	12300	12300	12300	12300	0
29	20240613	185100	372492330	12300	12300	12300	12300	0
30	20240613	185000	372492330	12300	12300	12300	12300	0
31	20240613	184900	372492330	12300	12300	12300	12300	0
32	20240613	184800	372492330	12300	12300	12300	12300	4926
33	20240613	184700	372492330	12300	12300	12300	12300	0
34	20240613	184600	372492330	12300	12300	12300	12300	0
35	20240613	184500	372492330	12300	12300	12300	12300	0
36	20240613	184400	372492330	12300	12300	12300	12300	0
37	20240613	184300	372492330	12300	12300	12300	12300	0
38	20240613	184200	372492330	12300	12300	12300	12300	0
39	20240613	184100	372492330	12300	12300	12300	12300	0
40	20240613	184000	372492330	12300	12300	12300	12300	0
41	20240613	183900	372492330	12300	12300	12300	12300	0
42	20240613	183800	372492330	12300	12300	12300	12300	0
43	20240613	183700	372492330	12300	12300	12300	12300	0
44	20240613	183600	372492330	12300	12300	12300	12300	0
45	20240613	183500	372492330	12300	12300	12300	12300	0
46	20240613	183400	372492330	12300	12300	12300	12300	0
47	20240613	183300	372492330	12300	12300	12300	12300	0
48	20240613	183200	372492330	12300	12300	12300	12300	0
49	20240613	183100	372492330	12300	12300	12300	12300	0
50	20240613	183000	372492330	12300	12300	12300	12300	0
51	20240613	182900	372492330	12300	12300	12300	12300	0
52	20240613	182800	372492330	12300	12300	12300	12300	0
53	20240613	182700	372492330	12300	12300	12300	12300	0
54	20240613	182600	372492330	12300	12300	12300	12300	0
55	20240613	182500	372492330	12300	12300	12300	12300	0
56	20240613	182400	372492330	12300	12300	12300	12300	0
57	20240613	182300	372492330	12300	12300	12300	12300	0
58	20240613	182200	372492330	12300	12300	12300	12300	0
59	20240613	182100	372492330	12300	12300	12300	12300	0
60	20240613	182000	372492330	12300	12300	12300	12300	0
61	20240613	181900	372492330	12300	12300	12300	12300	0
62	20240613	181800	372492330	12300	12300	12300	12300	4926
63	20240613	181700	372492330	12300	12300	12300	12300	0
64	20240613	181600	372492330	12300	12300	12300	12300	0
65	20240613	181500	372492330	12300	12300	12300	12300	0
66	20240613	181400	372492330	12300	12300	12300	12300	0
67	20240613	181300	372492330	12300	12300	12300	12300	0
68	20240613	181200	372492330	12300	12300	12300	12300	0
69	20240613	181100	372492330	12300	12300	12300	12300	0
70	20240613	181000	372492330	12300	12300	12300	12300	0
71	20240613	180900	372492330	12300	12300	12300	12300	0
72	20240613	180800	372492330	12300	12300	12300	12300	0
73	20240613	180700	372492330	12300	12300	12300	12300	0
74	20240613	180600	372492330	12300	12300	12300	12300	0
75	20240613	180500	372492330	12300	12300	12300	12300	0
76	20240613	180400	372492330	12300	12300	12300	12300	0
77	20240613	180300	372492330	12300	12300	12300	12300	0
78	20240613	180200	372492330	12300	12300	12300	12300	0
79	20240613	180100	372492330	12300	12300	12300	12300	0
80	20240613	180000	372492330	12300	12300	12300	12300	0
81	20240613	175900	372492330	12300	12300	12300	12300	0
82	20240613	175800	372492330	12300	12300	12300	12300	0
83	20240613	175700	372492330	12300	12300	12300	12300	0
84	20240613	175600	372492330	12300	12300	12300	12300	0
85	20240613	175500	372492330	12300	12300	12300	12300	0
86	20240613	175400	372492330	12300	12300	12300	12300	0
87	20240613	175300	372492330	12300	12300	12300	12300	0
88	20240613	175200	372492330	12300	12300	12300	12300	0
89	20240613	175100	372492330	12300	12300	12300	12300	0
90	20240613	175000	372492330	12300	12300	12300	12300	0
91	20240613	174900	372492330	12300	12300	12300	12300	0
92	20240613	174800	372492330	12300	12300	12300	12300	4926
93	20240613	174700	372492330	12300	12300	12300	12300	0
94	20240613	174600	372492330	12300	12300	12300	12300	0
95	20240613	174500	372492330	12300	12300	12300	12300	0
96	20240613	174400	372492330	12300	12300	12300	12300	0
97	20240613	174300	372492330	12300	12300	12300	12300	0
98	20240613	174200	372492330	12300	12300	12300	12300	0
99	20240613	174100	372492330	12300	12300	12300	12300	0
100	20240613	174000	372492330	12300	12300	12300	12300	0
101	20240613	173900	372492330	12300	12300	12300	12300	0
102	20240613	173800	372492330	12300	12300	12300	12300	0
103	20240613	173700	372492330	12300	12300	12300	12300	0
104	20240613	173600	372492330	12300	12300	12300	12300	0
105	20240613	173500	372492330	12300	12300	12300	12300	0
106	20240613	173400	372492330	12300	12300	12300	12300	0
107	20240613	173300	372492330	12300	12300	12300	12300	0
108	20240613	173200	372492330	12300	12300	12300	12300	0
109	20240613	173100	372492330	12300	12300	12300	12300	0
110	20240613	173000	372492330	12300	12300	12300	12300	0
111	20240613	172900	372492330	12300	12300	12300	12300	0
112	20240613	172800	372492330	12300	12300	12300	12300	0
113	20240613	172700	372492330	12300	12300	12300	12300	0
114	20240613	172600	372492330	12300	12300	12300	12300	0
115	20240613	172500	372492330	12300	12300	12300	12300	0
116	20240613	172400	372492330	12300	12300	12300	12300	0
117	20240613	172300	372492330	12300	12300	12300	12300	0
118	20240613	172200	372492330	12300	12300	12300	12300	0
119	20240613	172100	372492330	12300	12300	12300	12300	0
120	20240613	172000	372492330	12300	12300	12300	12300	0
121	20240613	171900	372492330	12300	12300	12300	12300	0
122	20240613	171800	372492330	12300	12300	12300	12300	4926
123	20240613	171700	372492330	12300	12300	12300	12300	0
124	20240613	171600	372492330	12300	12300	12300	12300	0
125	20240613	171500	372492330	12300	12300	12300	12300	0
126	20240613	171400	372492330	12300	12300	12300	12300	0
127	20240613	171300	372492330	12300	12300	12300	12300	0
128	20240613	171200	372492330	12300	12300	12300	12300	0
129	20240613	171100	372492330	12300	12300	12300	12300	0
130	20240613	171000	372492330	12300	12300	12300	12300	0
131	20240613	170900	372492330	12300	12300	12300	12300	0
132	20240613	170800	372492330	12300	12300	12300	12300	0
133	20240613	170700	372492330	12300	12300	12300	12300	0
134	20240613	170600	372492330	12300	12300	12300	12300	0
135	20240613	170500	372492330	12300	12300	12300	12300	0
136	20240613	170400	372492330	12300	12300	12300	12300	0
137	20240613	170300	372492330	12300	12300	12300	12300	0
138	20240613	170200	372492330	12300	12300	12300	12300	0
139	20240613	170100	372492330	12300	12300	12300	12300	0
140	20240613	170000	372492330	12300	12300	12300	12300	0
141	20240613	165900	372492330	12300	12300	12300	12300	0
142	20240613	165800	372492330	12300	12300	12300	12300	0
143	20240613	165700	372492330	12300	12300	12300	12300	0
144	20240613	165600	372492330	12300	12300	12300	12300	0
145	20240613	165500	372492330	12300	12300	12300	12300	0
146	20240613	165400	372492330	12300	12300	12300	12300	0
147	20240613	165300	372492330	12300	12300	12300	12300	0
148	20240613	165200	372492330	12300	12300	12300	12300	0
149	20240613	165100	372492330	12300	12300	12300	12300	0
150	20240613	165000	372492330	12300	12300	12300	12300	0
151	20240613	164900	372492330	12300	12300	12300	12300	0
152	20240613	164800	372492330	12300	12300	12300	12300	4926
153	20240613	164700	372492330	12300	12300	12300	12300	0
154	20240613	164600	372492330	12300	12300	12300	12300	0
155	20240613	164500	372492330	12300	12300	12300	12300	0
156	20240613	164400	372492330	12300	12300	12300	12300	0
157	20240613	164300	372492330	12300	12300	12300	12300	0
158	20240613	164200	372492330	12300	12300	12300	12300	0
159	20240613	164100	372492330	12300	12300	12300	12300	0
160	20240613	164000	372492330	12300	12300	12300	12300	0
161	20240613	163900	372492330	12300	12300	12300	12300	0
162	20240613	163800	372492330	12300	12300	12300	12300	0
163	20240613	163700	372492330	12300	12300	12300	12300	0
164	20240613	163600	372492330	12300	12300	12300	12300	0
165	20240613	163500	372492330	12300	12300	12300	12300	0
166	20240613	163400	372492330	12300	12300	12300	12300	0
167	20240613	163300	372492330	12300	12300	12300	12300	0
168	20240613	163200	372492330	12300	12300	12300	12300	0
169	20240613	163100	372492330	12300	12300	12300	12300	0
170	20240613	163000	372492330	12300	12300	12300	12300	0
171	20240613	162900	372492330	12300	12300	12300	12300	0
172	20240613	162800	372492330	12300	12300	12300	12300	0
173	20240613	162700	372492330	12300	12300	12300	12300	0
174	20240613	162600	372492330	12300	12300	12300	12300	0
175	20240613	162500	372492330	12300	12300	12300	12300	0
176	20240613	162400	372492330	12300	12300	12300	12300	0
177	20240613	162300	372492330	12300	12300	12300	12300	0
178	20240613	162200	372492330	12300	12300	12300	12300	0
179	20240613	162100	372492330	12300	12300	12300	12300	0
180	20240613	162000	372492330	12300	12300	12300	12300	0
181	20240613	161900	372492330	12300	12300	12300	12300	0
182	20240613	161800	372492330	12300	12300	12300	12300	4926
183	20240613	161700	372492330	12300	12300	12300	12300	0
184	20240613	161600	372492330	12300	12300	12300	12300	0
185	20240613	161500	372492330	12300	12300	12300	12300	0
186	20240613	161400	372492330	12300	12300	12300	12300	0
187	20240613	161300	372492330	12300	12300	12300	12300	0
188	20240613	161200	372492330	12300	12300	12300	12300	0
189	20240613	161100	372492330	12300	12300	12300	12300	0
190	20240613	161000	372492330	12300	12300	12300	12300	0
191	20240613	160900	372492330	12300	12300	12300	12300	0
192	20240613	160800	372492330	12300	12300	12300	12300	0
193	20240613	160700	372492330	12300	12300	12300	12300	0
194	20240613	160600	372492330	12300	12300	12300	12300	0
195	20240613	160500	372492330	12300	12300	12300	12300	0
196	20240613	160400	372492330	12300	12300	12300	12300	0
197	20240613	160300	372492330	12300	12300	12300	12300	0
198	20240613	160200	372492330	12300	12300	12300	12300	0
199	20240613	160100	372492330	12300	12300	12300	12300	0
200	20240613	160000	372492330	12300	12300	12300	12300	0
201	20240613	155900	372492330	12300	12300	12300	12300	0
202	20240613	155800	372492330	12300	12300	12300	12300	0
203	20240613	155700	372492330	12300	12300	12300	12300	0
204	20240613	155600	372492330	12300	12300	12300	12300	0
205	20240613	155500	372492330	12300	12300	12300	12300	0
206	20240613	155400	372492330	12300	12300	12300	12300	0
207	20240613	155300	372492330	12300	12300	12300	12300	0
208	20240613	155200	372492330	12300	12300	12300	12300	0
209	20240613	155100	372492330	12300	12300	12300	12300	0
210	20240613	155000	372492330	12300	12300	12300	12300	0
211	20240613	154900	372492330	12300	12300	12300	12300	0
212	20240613	154800	372492330	12300	12300	12300	12300	4926
213	20240613	154700	372492330	12300	12300	12300	12300	0
214	20240613	154600	372492330	12300	12300	12300	12300	0
215	20240613	154500	372492330	12300	12300	12300	12300	0
216	20240613	154400	372492330	12300	12300	12300	12300	0
217	20240613	154300	372492330	12300	12300	12300	12300	0
218	20240613	154200	372492330	12300	12300	12300	12300	0
219	20240613	154100	372492330	12300	12300	12300	12300	0
220	20240613	154000	372492330	12300	12300	12300	12300	0
221	20240613	153900	372492330	12300	12300	12300	12300	0
222	20240613	153800	372492330	12300	12300	12300	12300	0
223	20240613	153700	372492330	12300	12300	12300	12300	0
224	20240613	153600	372492330	12300	12300	12300	12300	0
225	20240613	153500	372492330	12300	12300	12300	12300	0
226	20240613	153400	372492330	12300	12300	12300	12300	0
227	20240613	153300	372492330	12300	12300	12300	12300	0
228	20240613	153200	372492330	12300	12300	12300	12300	0
229	20240613	153100	372492330	12300	12300	12300	12300	0
230	20240613	153000	372492330	12300	12300	12300	12300	4926
231	20240613	152900	311902530	12400	12400	12400	12400	0
232	20240613	152800	311902530	12400	12400	12400	12400	0
233	20240613	152700	311902530	12400	12400	12400	12400	0
234	20240613	152600	311902530	12400	12400	12400	12400	0
235	20240613	152500	311902530	12400	12400	12400	12400	0
236	20240613	152400	311902530	12400	12400	12400	12400	0
237	20240613	152300	311902530	12400	12400	12400	12400	0
238	20240613	152200	311902530	12400	12400	12400	12400	0
239	20240613	152100	311902530	12400	12400	12400	12400	0
240	20240613	152000	311902530	12400	12400	12400	12400	0
241	20240613	151900	311902530	12400	12400	12400	12400	3
242	20240613	151800	311865330	12400	12400	12400	12400	3
243	20240613	151700	311828130	12400	12400	12400	12400	2
244	20240613	151600	311803330	12400	12390	12400	12390	3
245	20240613	151500	311766140	12400	12390	12400	12390	102
246	20240613	151400	310502340	12390	12390	12400	12390	550
247	20240613	151300	303687830	12390	12390	12390	12390	1
248	20240613	151200	303675440	12390	12390	12390	12390	0
249	20240613	151100	303675440	12390	12400	12400	12390	11
250	20240613	151000	303539050	12390	12390	12390	12390	1
251	20240613	150900	303526660	12390	12390	12390	12390	2
252	20240613	150800	303501880	12390	12390	12390	12390	25
253	20240613	150700	303192130	12390	12390	12390	12390	1
254	20240613	150600	303179740	12400	12400	12400	12400	354
255	20240613	150500	298790140	12400	12400	12400	12400	1
256	20240613	150400	298777740	12400	12400	12400	12400	0
257	20240613	150300	298777740	12400	12400	12400	12400	1
258	20240613	150200	298765340	12400	12400	12400	12400	1
259	20240613	150100	298752940	12400	12400	12400	12400	0
260	20240613	150000	298752940	12400	12400	12400	12400	1
261	20240613	145900	298740540	12400	12400	12400	12400	1
262	20240613	145800	298728140	12410	12400	12410	12400	68
263	20240613	145700	297884280	12400	12400	12400	12400	15
264	20240613	145600	297698280	12400	12400	12400	12400	76
265	20240613	145500	296755880	12410	12410	12410	12410	43
266	20240613	145400	296222250	12410	12410	12410	12410	11
267	20240613	145300	296085740	12410	12410	12410	12410	2
268	20240613	145200	296060920	12420	12420	12420	12420	1
269	20240613	145100	296048500	12410	12410	12410	12410	1
270	20240613	145000	296036090	12410	12410	12410	12410	1
271	20240613	144900	296023680	12410	12410	12410	12410	119
272	20240613	144800	294546890	12410	12410	12410	12410	1
273	20240613	144700	294534480	12410	12410	12410	12410	0
274	20240613	144600	294534480	12410	12420	12420	12410	277
275	20240613	144500	291094960	12420	12420	12420	12420	51
276	20240613	144400	290461540	12420	12420	12420	12420	6
277	20240613	144300	290387020	12420	12410	12420	12410	311
278	20240613	144200	286524510	12410	12410	12410	12410	1
279	20240613	144100	286512100	12420	12420	12420	12420	1
280	20240613	144000	286499680	12410	12410	12410	12410	1
281	20240613	143900	286487270	12410	12410	12410	12410	0
282	20240613	143800	286487270	12410	12410	12410	12410	1
283	20240613	143700	286474860	12410	12410	12410	12410	1
284	20240613	143600	286462450	12410	12410	12410	12410	25
285	20240613	143500	286152200	12410	12400	12410	12400	10
286	20240613	143400	286028110	12400	12400	12400	12400	0
287	20240613	143300	286028110	12400	12400	12400	12400	49
288	20240613	143200	285420510	12390	12390	12390	12390	1
289	20240613	143100	285408120	12390	12390	12390	12390	2
290	20240613	143000	285383340	12400	12390	12400	12390	69
291	20240613	142900	284528380	12390	12390	12390	12390	1
292	20240613	142800	284515990	12390	12390	12390	12390	0
293	20240613	142700	284515990	12390	12390	12390	12380	35
294	20240613	142600	284082450	12390	12390	12390	12390	0
295	20240613	142500	284082450	12390	12390	12390	12390	51
296	20240613	142400	283450560	12390	12390	12390	12390	1
297	20240613	142300	283438170	12390	12390	12390	12390	0
298	20240613	142200	283438170	12390	12390	12390	12390	1
299	20240613	142100	283425780	12400	12390	12400	12390	300
300	20240613	142000	279708680	12390	12390	12390	12390	23
301	20240613	141900	279423710	12390	12390	12390	12390	48
302	20240613	141800	278828990	12390	12390	12390	12390	0
303	20240613	141700	278828990	12390	12400	12400	12390	2
304	20240613	141600	278804200	12390	12390	12390	12380	623
305	20240613	141500	271085260	12390	12390	12390	12390	0
306	20240613	141400	271085260	12390	12390	12390	12390	0
307	20240613	141300	271085260	12390	12400	12400	12390	2
308	20240613	141200	271060470	12400	12400	12400	12400	254
309	20240613	141100	267910870	12400	12400	12400	12400	246
310	20240613	141000	264860470	12400	12390	12400	12390	16
311	20240613	140900	264662080	12390	12390	12390	12390	1
312	20240613	140800	264649690	12390	12400	12400	12390	108
313	20240613	140700	263310550	12400	12390	12400	12390	2
314	20240613	140600	263285760	12390	12400	12410	12390	1084
315	20240613	140500	249847260	12400	12410	12410	12400	69
316	20240613	140400	248990980	12410	12410	12410	12410	11
317	20240613	140300	248854470	12400	12400	12400	12400	1
318	20240613	140200	248842070	12410	12400	12410	12400	7
319	20240613	140100	248755210	12410	12400	12410	12400	3
320	20240613	140000	248717990	12400	12410	12410	12400	3
321	20240613	135900	248680770	12410	12400	12410	12400	8
322	20240613	135800	248581550	12410	12400	12410	12400	624
323	20240613	135700	240843940	12400	12410	12410	12400	30
324	20240613	135600	240471860	12410	12410	12410	12400	836
325	20240613	135500	230097180	12410	12410	12410	12410	1
326	20240613	135400	230084770	12420	12420	12420	12420	0
327	20240613	135300	230084770	12420	12420	12420	12420	0
328	20240613	135200	230084770	12420	12420	12420	12420	0
329	20240613	135100	230084770	12420	12420	12420	12420	10
330	20240613	135000	229960570	12420	12420	12420	12420	0
331	20240613	134900	229960570	12420	12420	12420	12420	5
332	20240613	134800	229898470	12420	12420	12420	12420	1
333	20240613	134700	229886050	12410	12410	12410	12410	2
334	20240613	134600	229861230	12420	12420	12420	12420	30
335	20240613	134500	229488630	12420	12420	12420	12420	235
336	20240613	134400	226569930	12430	12430	12430	12430	0
337	20240613	134300	226569930	12430	12430	12430	12430	6
338	20240613	134200	226495350	12430	12430	12430	12430	5
339	20240613	134100	226433200	12430	12430	12430	12430	5
340	20240613	134000	226371050	12430	12430	12430	12430	0
341	20240613	133900	226371050	12430	12430	12430	12430	1
342	20240613	133800	226358620	12430	12430	12430	12430	5
343	20240613	133700	226296470	12430	12430	12430	12430	0
344	20240613	133600	226296470	12430	12430	12430	12430	10
345	20240613	133500	226172170	12430	12430	12430	12430	2
346	20240613	133400	226147310	12420	12420	12420	12420	26
347	20240613	133300	225824390	12410	12410	12410	12410	50
348	20240613	133200	225203890	12420	12420	12420	12420	50
349	20240613	133100	224582890	12420	12420	12420	12420	21
350	20240613	133000	224322070	12420	12420	12420	12420	0
351	20240613	132900	224322070	12420	12420	12420	12420	0
352	20240613	132800	224322070	12420	12410	12420	12410	615
353	20240613	132700	216689910	12410	12420	12420	12410	390
354	20240613	132600	211846650	12420	12420	12420	12420	0
355	20240613	132500	211846650	12420	12420	12420	12420	75
356	20240613	132400	210915150	12430	12420	12430	12420	78
357	20240613	132300	209946290	12430	12430	12430	12430	70
358	20240613	132200	209076190	12430	12430	12430	12430	16
359	20240613	132100	208877310	12430	12430	12430	12430	0
360	20240613	132000	208877310	12430	12430	12430	12430	0
361	20240613	131900	208877310	12430	12430	12430	12430	0
362	20240613	131800	208877310	12430	12430	12430	12430	0
363	20240613	131700	208877310	12430	12430	12430	12430	2
364	20240613	131600	208852450	12430	12430	12430	12430	0
365	20240613	131500	208852450	12430	12430	12430	12430	0
366	20240613	131400	208852450	12430	12430	12430	12430	1
367	20240613	131300	208840020	12430	12430	12430	12430	1
368	20240613	131200	208827590	12430	12430	12430	12430	0
369	20240613	131100	208827590	12430	12430	12430	12430	1
370	20240613	131000	208815160	12430	12430	12430	12430	293
371	20240613	130900	205173170	12430	12430	12430	12430	0
372	20240613	130800	205173170	12430	12430	12430	12430	200
373	20240613	130700	202687170	12430	12430	12430	12430	319
374	20240613	130600	198722000	12430	12430	12430	12430	1
375	20240613	130500	198709570	12430	12430	12430	12430	7
376	20240613	130400	198622560	12420	12420	12420	12420	1
377	20240613	130300	198610140	12420	12420	12420	12420	1
378	20240613	130200	198597720	12420	12420	12420	12420	39
379	20240613	130100	198113340	12430	12430	12430	12430	116
380	20240613	130000	196671460	12430	12430	12430	12430	0
381	20240613	125900	196671460	12430	12430	12430	12430	4
382	20240613	125800	196621740	12430	12430	12430	12430	16
383	20240613	125700	196422860	12430	12430	12430	12430	3
384	20240613	125600	196385570	12430	12430	12430	12430	11
385	20240613	125500	196248840	12430	12430	12430	12430	6
386	20240613	125400	196174260	12430	12430	12430	12430	1
387	20240613	125300	196161830	12430	12430	12430	12420	114
388	20240613	125200	194744910	12430	12430	12430	12430	71
389	20240613	125100	193862380	12430	12430	12430	12430	20
390	20240613	125000	193613780	12430	12430	12430	12430	1
391	20240613	124900	193601350	12430	12430	12430	12430	0
392	20240613	124800	193601350	12430	12430	12430	12430	1
393	20240613	124700	193588920	12430	12430	12430	12430	0
394	20240613	124600	193588920	12430	12430	12430	12430	1
395	20240613	124500	193576490	12420	12420	12420	12420	0
396	20240613	124400	193576490	12420	12420	12420	12420	0
397	20240613	124300	193576490	12420	12420	12420	12420	0
398	20240613	124200	193576490	12420	12420	12420	12420	0
399	20240613	124100	193576490	12420	12420	12420	12420	1
400	20240613	124000	193564070	12430	12430	12430	12430	0
401	20240613	123900	193564070	12430	12430	12430	12430	20
402	20240613	123800	193315470	12430	12430	12430	12430	10
403	20240613	123700	193191170	12420	12420	12420	12420	0
404	20240613	123600	193191170	12420	12420	12420	12420	5
405	20240613	123500	193129070	12420	12430	12430	12420	180
406	20240613	123400	190893390	12430	12430	12430	12430	0
407	20240613	123300	190893390	12430	12430	12430	12430	4
408	20240613	123200	190843670	12420	12420	12420	12420	103
409	20240613	123100	189564410	12410	12410	12410	12410	0
410	20240613	123000	189564410	12410	12420	12420	12410	29
411	20240613	122900	189204420	12420	12420	12420	12420	2
412	20240613	122800	189179580	12420	12420	12420	12420	3
413	20240613	122700	189142320	12420	12420	12420	12410	203
414	20240613	122600	186621070	12410	12410	12410	12410	0
415	20240613	122500	186621070	12410	12410	12410	12410	1
416	20240613	122400	186608660	12420	12420	12420	12420	0
417	20240613	122300	186608660	12420	12420	12420	12420	10
418	20240613	122200	186484460	12420	12420	12420	12420	84
419	20240613	122100	185441180	12410	12410	12410	12410	3
420	20240613	122000	185403950	12410	12410	12410	12410	2
421	20240613	121900	185379130	12420	12420	12420	12420	0
422	20240613	121800	185379130	12420	12420	12420	12420	0
423	20240613	121700	185379130	12420	12420	12420	12420	5
424	20240613	121600	185317030	12410	12410	12410	12410	13
425	20240613	121500	185155700	12410	12410	12410	12410	0
426	20240613	121400	185155700	12410	12410	12410	12410	8
427	20240613	121300	185056420	12420	12420	12420	12420	10
428	20240613	121200	184932220	12420	12420	12420	12420	0
429	20240613	121100	184932220	12420	12420	12420	12420	0
430	20240613	121000	184932220	12420	12420	12420	12420	0
431	20240613	120900	184932220	12420	12420	12420	12420	13
432	20240613	120800	184770760	12410	12410	12410	12410	1
433	20240613	120700	184758350	12410	12420	12420	12410	2
434	20240613	120600	184733520	12420	12420	12420	12420	51
435	20240613	120500	184100100	12420	12420	12420	12420	2
436	20240613	120400	184075260	12420	12420	12420	12420	30
437	20240613	120300	183702660	12420	12420	12420	12420	0
438	20240613	120200	183702660	12420	12420	12420	12420	2
439	20240613	120100	183677820	12420	12420	12420	12420	0
440	20240613	120000	183677820	12420	12420	12420	12420	0
441	20240613	115900	183677820	12420	12420	12420	12420	0
442	20240613	115800	183677820	12420	12420	12420	12420	4
443	20240613	115700	183628140	12420	12420	12420	12420	101
444	20240613	115600	182373720	12420	12420	12420	12420	0
445	20240613	115500	182373720	12420	12410	12420	12410	101
446	20240613	115400	181119310	12420	12420	12420	12420	9
447	20240613	115300	181007530	12420	12420	12420	12420	0
448	20240613	115200	181007530	12420	12420	12420	12420	1
449	20240613	115100	180995110	12420	12420	12420	12420	5
450	20240613	115000	180933010	12420	12420	12420	12420	2
451	20240613	114900	180908170	12420	12420	12420	12420	0
452	20240613	114800	180908170	12420	12410	12420	12410	9
453	20240613	114700	180796460	12420	12420	12420	12420	1
454	20240613	114600	180784040	12420	12420	12420	12420	1
455	20240613	114500	180771620	12410	12420	12420	12410	26
456	20240613	114400	180448850	12430	12430	12430	12430	5
457	20240613	114300	180386700	12410	12410	12410	12410	0
458	20240613	114200	180386700	12410	12410	12410	12410	0
459	20240613	114100	180386700	12410	12410	12410	12410	0
460	20240613	114000	180386700	12410	12410	12410	12410	0
461	20240613	113900	180386700	12410	12410	12410	12410	0
462	20240613	113800	180386700	12410	12410	12410	12410	0
463	20240613	113700	180386700	12410	12400	12410	12400	397
464	20240613	113600	175461860	12400	12400	12400	12400	20
465	20240613	113500	175213860	12400	12400	12400	12400	101
466	20240613	113400	173961460	12400	12410	12410	12390	1070
467	20240613	113300	160695770	12410	12410	12410	12410	20
468	20240613	113200	160447570	12410	12410	12410	12410	32
469	20240613	113100	160050450	12410	12410	12410	12410	2
470	20240613	113000	160025630	12410	12410	12410	12410	10
471	20240613	112900	159901530	12410	12410	12410	12410	2
472	20240613	112800	159876710	12410	12410	12410	12410	20
473	20240613	112700	159628510	12400	12400	12400	12400	3
474	20240613	112600	159591310	12410	12410	12410	12410	31
475	20240613	112500	159206600	12410	12410	12410	12410	256
476	20240613	112400	156029640	12410	12410	12410	12410	367
477	20240613	112300	151475170	12400	12410	12410	12400	5
478	20240613	112200	151413130	12400	12400	12400	12400	64
479	20240613	112100	150619530	12400	12400	12400	12400	62
480	20240613	112000	149850730	12410	12410	12410	12410	3
481	20240613	111900	149813500	12410	12400	12410	12400	47
482	20240613	111800	149230580	12400	12430	12430	12400	2051
483	20240613	111700	123769720	12440	12440	12440	12440	345
484	20240613	111600	119477920	12450	12450	12450	12450	0
485	20240613	111500	119477920	12450	12450	12450	12450	300
486	20240613	111400	115742920	12460	12450	12460	12450	18
487	20240613	111300	115518650	12460	12460	12460	12460	0
488	20240613	111200	115518650	12460	12460	12460	12460	0
489	20240613	111100	115518650	12460	12460	12460	12460	0
490	20240613	111000	115518650	12460	12460	12460	12460	0
491	20240613	110900	115518650	12460	12460	12460	12460	0
492	20240613	110800	115518650	12460	12460	12460	12460	0
493	20240613	110700	115518650	12460	12460	12460	12460	2
494	20240613	110600	115493730	12460	12460	12460	12460	0
495	20240613	110500	115493730	12460	12460	12460	12460	0
496	20240613	110400	115493730	12460	12460	12460	12460	1
497	20240613	110300	115481270	12460	12460	12460	12460	212
498	20240613	110200	112839750	12460	12460	12460	12460	0
499	20240613	110100	112839750	12460	12460	12460	12460	2
500	20240613	110000	112814830	12460	12460	12460	12460	1
501	20240613	105900	112802370	12460	12460	12460	12460	0
502	20240613	105800	112802370	12460	12460	12460	12460	0
503	20240613	105700	112802370	12460	12470	12470	12460	2
504	20240613	105600	112777440	12470	12470	12470	12470	315
505	20240613	105500	108849390	12470	12460	12470	12460	11
506	20240613	105400	108712230	12460	12460	12460	12460	11
507	20240613	105300	108575170	12460	12460	12460	12460	100
508	20240613	105200	107329170	12460	12460	12460	12460	0
509	20240613	105100	107329170	12460	12460	12460	12460	76
510	20240613	105000	106382210	12460	12460	12460	12460	256
511	20240613	104900	103192450	12460	12460	12460	12460	0
512	20240613	104800	103192450	12460	12470	12470	12460	476
513	20240613	104700	97261480	12470	12470	12470	12470	1
514	20240613	104600	97249010	12470	12470	12470	12470	9
515	20240613	104500	97136780	12470	12470	12470	12470	3
516	20240613	104400	97099370	12460	12460	12460	12460	50
517	20240613	104300	96476370	12470	12470	12470	12470	7
518	20240613	104200	96389080	12470	12470	12470	12470	11
519	20240613	104100	96251910	12470	12470	12470	12470	50
520	20240613	104000	95628410	12470	12470	12470	12470	29
521	20240613	103900	95266780	12470	12470	12470	12470	0
522	20240613	103800	95266780	12470	12470	12470	12470	201
523	20240613	103700	92760310	12460	12460	12460	12460	20
524	20240613	103600	92511110	12470	12470	12470	12470	0
525	20240613	103500	92511110	12470	12470	12470	12470	0
526	20240613	103400	92511110	12470	12470	12470	12470	201
527	20240613	103300	90004640	12470	12470	12470	12470	11
528	20240613	103200	89867470	12460	12460	12460	12460	95
529	20240613	103100	88683770	12470	12470	12470	12470	0
530	20240613	103000	88683770	12470	12470	12470	12470	3
531	20240613	102900	88646360	12470	12470	12470	12470	1
532	20240613	102800	88633890	12470	12470	12470	12470	19
533	20240613	102700	88396960	12470	12470	12470	12470	0
534	20240613	102600	88396960	12470	12470	12470	12470	0
535	20240613	102500	88396960	12470	12470	12470	12470	0
536	20240613	102400	88396960	12470	12470	12470	12470	0
537	20240613	102300	88396960	12470	12470	12470	12470	0
538	20240613	102200	88396960	12470	12470	12470	12470	10
539	20240613	102100	88272260	12470	12470	12470	12470	0
540	20240613	102000	88272260	12470	12470	12470	12470	5
541	20240613	101900	88209910	12470	12470	12470	12470	14
542	20240613	101800	88035330	12470	12470	12470	12470	1
543	20240613	101700	88022860	12460	12460	12460	12460	95
544	20240613	101600	86839160	12470	12470	12470	12470	2
545	20240613	101500	86814220	12470	12470	12470	12470	0
546	20240613	101400	86814220	12470	12470	12470	12470	1
547	20240613	101300	86801750	12470	12470	12470	12470	479
548	20240613	101200	80828620	12470	12470	12470	12470	0
549	20240613	101100	80828620	12470	12470	12470	12470	0
550	20240613	101000	80828620	12470	12470	12470	12470	0
551	20240613	100900	80828620	12470	12470	12470	12470	1
552	20240613	100800	80816150	12470	12470	12470	12470	1
553	20240613	100700	80803680	12470	12470	12470	12470	14
554	20240613	100600	80629100	12450	12450	12450	12450	0
555	20240613	100500	80629100	12450	12450	12450	12450	124
556	20240613	100400	79085300	12470	12470	12470	12470	0
557	20240613	100300	79085300	12470	12470	12470	12470	11
558	20240613	100200	78948130	12470	12470	12470	12470	1
559	20240613	100100	78935660	12470	12470	12470	12470	10
560	20240613	100000	78810960	12470	12440	12470	12440	90
561	20240613	095900	77689820	12440	12440	12440	12440	105
562	20240613	095800	76383620	12440	12440	12440	12440	20
563	20240613	095700	76134820	12440	12440	12440	12440	93
564	20240613	095600	74977900	12440	12440	12440	12440	108
565	20240613	095500	73634380	12440	12440	12440	12440	53
566	20240613	095400	72975060	12440	12450	12450	12440	308
567	20240613	095300	69140490	12450	12450	12450	12450	156
568	20240613	095200	67198290	12460	12460	12460	12460	117
569	20240613	095100	65740470	12470	12470	12470	12470	0
570	20240613	095000	65740470	12470	12470	12470	12470	23
571	20240613	094900	65453660	12480	12480	12480	12480	0
572	20240613	094800	65453660	12480	12480	12480	12480	50
573	20240613	094700	64829660	12480	12480	12480	12480	0
574	20240613	094600	64829660	12480	12480	12480	12480	0
575	20240613	094500	64829660	12480	12480	12480	12480	0
576	20240613	094400	64829660	12480	12480	12480	12480	0
577	20240613	094300	64829660	12480	12480	12480	12480	4
578	20240613	094200	64779740	12480	12480	12480	12480	0
579	20240613	094100	64779740	12480	12470	12480	12470	51
580	20240613	094000	64143760	12470	12480	12480	12470	41
581	20240613	093900	63632470	12480	12480	12480	12480	1
582	20240613	093800	63619990	12480	12470	12480	12470	4
583	20240613	093700	63570090	12460	12460	12460	12460	152
584	20240613	093600	61676170	12460	12460	12460	12460	21
585	20240613	093500	61414510	12460	12460	12460	12460	277
586	20240613	093400	57963090	12480	12480	12480	12480	0
587	20240613	093300	57963090	12480	12480	12480	12480	0
588	20240613	093200	57963090	12480	12480	12480	12480	0
589	20240613	093100	57963090	12480	12460	12480	12460	230
590	20240613	093000	55097270	12480	12480	12480	12480	100
591	20240613	092900	53849270	12480	12480	12480	12480	0
592	20240613	092800	53849270	12480	12480	12480	12470	4
593	20240613	092700	53799370	12470	12470	12470	12410	3001
594	20240613	092600	16497110	12470	12480	12480	12470	35
595	20240613	092500	16060650	12470	12470	12470	12470	1
596	20240613	092400	16048180	12480	12480	12480	12480	31
597	20240613	092300	15661300	12470	12470	12470	12470	3
598	20240613	092200	15623890	12470	12470	12480	12470	156
599	20240613	092100	13678470	12480	12480	12480	12480	2
600	20240613	092000	13653510	12480	12480	12480	12480	5
601	20240613	091900	13591110	12480	12480	12480	12480	48
602	20240613	091800	12992070	12480	12480	12480	12480	2
603	20240613	091700	12967110	12500	12500	12500	12500	0
604	20240613	091600	12967110	12500	12500	12500	12500	1
605	20240613	091500	12954610	12470	12470	12470	12470	1
606	20240613	091400	12942140	12500	12500	12500	12500	0
607	20240613	091300	12942140	12500	12500	12500	12500	0
608	20240613	091200	12942140	12500	12500	12500	12500	8
609	20240613	091100	12842140	12500	12500	12500	12500	100
610	20240613	091000	11592140	12500	12500	12500	12500	0
611	20240613	090900	11592140	12500	12500	12500	12500	17
612	20240613	090800	11379640	12500	12500	12500	12500	4
613	20240613	090700	11329640	12480	12500	12500	12480	13
614	20240613	090600	11167260	12500	12500	12500	12500	0
615	20240613	090500	11167260	12500	12500	12500	12500	0
616	20240613	090400	11167260	12500	12500	12500	12500	0
617	20240613	090300	11167260	12500	12500	12500	12500	31
618	20240613	090200	10779760	12500	12500	12500	12500	1
619	20240613	090100	10767260	12500	12470	12510	12470	365
620	20240613	090000	6212570	12470	12450	12470	12450	499