KissMeData/003570/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	184000	1391958770	19010	19010	19010	19010	1336
3	20240613	183900	1391958770	19010	19010	19010	19010	0
4	20240613	183800	1391958770	19010	19010	19010	19010	0
5	20240613	183700	1391958770	19010	19010	19010	19010	0
6	20240613	183600	1391958770	19010	19010	19010	19010	0
7	20240613	183500	1391958770	19010	19010	19010	19010	0
8	20240613	183400	1391958770	19010	19010	19010	19010	0
9	20240613	183300	1391958770	19010	19010	19010	19010	0
10	20240613	183200	1391958770	19010	19010	19010	19010	0
11	20240613	183100	1391958770	19010	19010	19010	19010	0
12	20240613	183000	1391958770	19010	19010	19010	19010	0
13	20240613	182900	1391958770	19010	19010	19010	19010	0
14	20240613	182800	1391958770	19010	19010	19010	19010	0
15	20240613	182700	1391958770	19010	19010	19010	19010	0
16	20240613	182600	1391958770	19010	19010	19010	19010	0
17	20240613	182500	1391958770	19010	19010	19010	19010	0
18	20240613	182400	1391958770	19010	19010	19010	19010	0
19	20240613	182300	1391958770	19010	19010	19010	19010	0
20	20240613	182200	1391958770	19010	19010	19010	19010	0
21	20240613	182100	1391958770	19010	19010	19010	19010	0
22	20240613	182000	1391958770	19010	19010	19010	19010	0
23	20240613	181900	1391958770	19010	19010	19010	19010	0
24	20240613	181800	1391958770	19010	19010	19010	19010	0
25	20240613	181700	1391958770	19010	19010	19010	19010	0
26	20240613	181600	1391958770	19010	19010	19010	19010	0
27	20240613	181500	1391958770	19010	19010	19010	19010	0
28	20240613	181400	1391958770	19010	19010	19010	19010	0
29	20240613	181300	1391958770	19010	19010	19010	19010	0
30	20240613	181200	1391958770	19010	19010	19010	19010	0
31	20240613	181100	1391958770	19010	19010	19010	19010	0
32	20240613	181000	1391958770	19010	19010	19010	19010	1336
33	20240613	180900	1391958770	19010	19010	19010	19010	0
34	20240613	180800	1391958770	19010	19010	19010	19010	0
35	20240613	180700	1391958770	19010	19010	19010	19010	0
36	20240613	180600	1391958770	19010	19010	19010	19010	0
37	20240613	180500	1391958770	19010	19010	19010	19010	0
38	20240613	180400	1391958770	19010	19010	19010	19010	0
39	20240613	180300	1391958770	19010	19010	19010	19010	0
40	20240613	180200	1391958770	19010	19010	19010	19010	0
41	20240613	180100	1391958770	19010	19010	19010	19010	0
42	20240613	180000	1391958770	19010	19010	19010	19010	0
43	20240613	175900	1391958770	19010	19010	19010	19010	0
44	20240613	175800	1391958770	19010	19010	19010	19010	0
45	20240613	175700	1391958770	19010	19010	19010	19010	0
46	20240613	175600	1391958770	19010	19010	19010	19010	0
47	20240613	175500	1391958770	19010	19010	19010	19010	0
48	20240613	175400	1391958770	19010	19010	19010	19010	0
49	20240613	175300	1391958770	19010	19010	19010	19010	0
50	20240613	175200	1391958770	19010	19010	19010	19010	0
51	20240613	175100	1391958770	19010	19010	19010	19010	0
52	20240613	175000	1391958770	19010	19010	19010	19010	0
53	20240613	174900	1391958770	19010	19010	19010	19010	0
54	20240613	174800	1391958770	19010	19010	19010	19010	0
55	20240613	174700	1391958770	19010	19010	19010	19010	0
56	20240613	174600	1391958770	19010	19010	19010	19010	0
57	20240613	174500	1391958770	19010	19010	19010	19010	0
58	20240613	174400	1391958770	19010	19010	19010	19010	0
59	20240613	174300	1391958770	19010	19010	19010	19010	0
60	20240613	174200	1391958770	19010	19010	19010	19010	0
61	20240613	174100	1391958770	19010	19010	19010	19010	0
62	20240613	174000	1391958770	19010	19010	19010	19010	1336
63	20240613	173900	1391958770	19010	19010	19010	19010	0
64	20240613	173800	1391958770	19010	19010	19010	19010	0
65	20240613	173700	1391958770	19010	19010	19010	19010	0
66	20240613	173600	1391958770	19010	19010	19010	19010	0
67	20240613	173500	1391958770	19010	19010	19010	19010	0
68	20240613	173400	1391958770	19010	19010	19010	19010	0
69	20240613	173300	1391958770	19010	19010	19010	19010	0
70	20240613	173200	1391958770	19010	19010	19010	19010	0
71	20240613	173100	1391958770	19010	19010	19010	19010	0
72	20240613	173000	1391958770	19010	19010	19010	19010	0
73	20240613	172900	1391958770	19010	19010	19010	19010	0
74	20240613	172800	1391958770	19010	19010	19010	19010	0
75	20240613	172700	1391958770	19010	19010	19010	19010	0
76	20240613	172600	1391958770	19010	19010	19010	19010	0
77	20240613	172500	1391958770	19010	19010	19010	19010	0
78	20240613	172400	1391958770	19010	19010	19010	19010	0
79	20240613	172300	1391958770	19010	19010	19010	19010	0
80	20240613	172200	1391958770	19010	19010	19010	19010	0
81	20240613	172100	1391958770	19010	19010	19010	19010	0
82	20240613	172000	1391958770	19010	19010	19010	19010	0
83	20240613	171900	1391958770	19010	19010	19010	19010	0
84	20240613	171800	1391958770	19010	19010	19010	19010	0
85	20240613	171700	1391958770	19010	19010	19010	19010	0
86	20240613	171600	1391958770	19010	19010	19010	19010	0
87	20240613	171500	1391958770	19010	19010	19010	19010	0
88	20240613	171400	1391958770	19010	19010	19010	19010	0
89	20240613	171300	1391958770	19010	19010	19010	19010	0
90	20240613	171200	1391958770	19010	19010	19010	19010	0
91	20240613	171100	1391958770	19010	19010	19010	19010	0
92	20240613	171000	1391958770	19010	19010	19010	19010	1336
93	20240613	170900	1391958770	19010	19010	19010	19010	0
94	20240613	170800	1391958770	19010	19010	19010	19010	0
95	20240613	170700	1391958770	19010	19010	19010	19010	0
96	20240613	170600	1391958770	19010	19010	19010	19010	0
97	20240613	170500	1391958770	19010	19010	19010	19010	0
98	20240613	170400	1391958770	19010	19010	19010	19010	0
99	20240613	170300	1391958770	19010	19010	19010	19010	0
100	20240613	170200	1391958770	19010	19010	19010	19010	0
101	20240613	170100	1391958770	19010	19010	19010	19010	0
102	20240613	170000	1391958770	19010	19010	19010	19010	0
103	20240613	165900	1391958770	19010	19010	19010	19010	0
104	20240613	165800	1391958770	19010	19010	19010	19010	0
105	20240613	165700	1391958770	19010	19010	19010	19010	0
106	20240613	165600	1391958770	19010	19010	19010	19010	0
107	20240613	165500	1391958770	19010	19010	19010	19010	0
108	20240613	165400	1391958770	19010	19010	19010	19010	0
109	20240613	165300	1391958770	19010	19010	19010	19010	0
110	20240613	165200	1391958770	19010	19010	19010	19010	0
111	20240613	165100	1391958770	19010	19010	19010	19010	0
112	20240613	165000	1391958770	19010	19010	19010	19010	0
113	20240613	164900	1391958770	19010	19010	19010	19010	0
114	20240613	164800	1391958770	19010	19010	19010	19010	0
115	20240613	164700	1391958770	19010	19010	19010	19010	0
116	20240613	164600	1391958770	19010	19010	19010	19010	0
117	20240613	164500	1391958770	19010	19010	19010	19010	0
118	20240613	164400	1391958770	19010	19010	19010	19010	0
119	20240613	164300	1391958770	19010	19010	19010	19010	0
120	20240613	164200	1391958770	19010	19010	19010	19010	0
121	20240613	164100	1391958770	19010	19010	19010	19010	0
122	20240613	164000	1391958770	19010	19010	19010	19010	1336
123	20240613	163900	1391958770	19010	19010	19010	19010	0
124	20240613	163800	1391958770	19010	19010	19010	19010	0
125	20240613	163700	1391958770	19010	19010	19010	19010	0
126	20240613	163600	1391958770	19010	19010	19010	19010	0
127	20240613	163500	1391958770	19010	19010	19010	19010	0
128	20240613	163400	1391958770	19010	19010	19010	19010	0
129	20240613	163300	1391958770	19010	19010	19010	19010	0
130	20240613	163200	1391958770	19010	19010	19010	19010	0
131	20240613	163100	1391958770	19010	19010	19010	19010	0
132	20240613	163000	1391958770	19010	19010	19010	19010	0
133	20240613	162900	1391958770	19010	19010	19010	19010	0
134	20240613	162800	1391958770	19010	19010	19010	19010	0
135	20240613	162700	1391958770	19010	19010	19010	19010	0
136	20240613	162600	1391958770	19010	19010	19010	19010	0
137	20240613	162500	1391958770	19010	19010	19010	19010	0
138	20240613	162400	1391958770	19010	19010	19010	19010	0
139	20240613	162300	1391958770	19010	19010	19010	19010	0
140	20240613	162200	1391958770	19010	19010	19010	19010	0
141	20240613	162100	1391958770	19010	19010	19010	19010	0
142	20240613	162000	1391958770	19010	19010	19010	19010	0
143	20240613	161900	1391958770	19010	19010	19010	19010	0
144	20240613	161800	1391958770	19010	19010	19010	19010	0
145	20240613	161700	1391958770	19010	19010	19010	19010	0
146	20240613	161600	1391958770	19010	19010	19010	19010	0
147	20240613	161500	1391958770	19010	19010	19010	19010	0
148	20240613	161400	1391958770	19010	19010	19010	19010	0
149	20240613	161300	1391958770	19010	19010	19010	19010	0
150	20240613	161200	1391958770	19010	19010	19010	19010	0
151	20240613	161100	1391958770	19010	19010	19010	19010	0
152	20240613	161000	1391958770	19010	19010	19010	19010	1336
153	20240613	160900	1391958770	19010	19010	19010	19010	0
154	20240613	160800	1391958770	19010	19010	19010	19010	0
155	20240613	160700	1391958770	19010	19010	19010	19010	0
156	20240613	160600	1391958770	19010	19010	19010	19010	0
157	20240613	160500	1391958770	19010	19010	19010	19010	0
158	20240613	160400	1391958770	19010	19010	19010	19010	0
159	20240613	160300	1391958770	19010	19010	19010	19010	0
160	20240613	160200	1391958770	19010	19010	19010	19010	0
161	20240613	160100	1391958770	19010	19010	19010	19010	0
162	20240613	160000	1391958770	19010	19010	19010	19010	0
163	20240613	155900	1391958770	19010	19010	19010	19010	0
164	20240613	155800	1391958770	19010	19010	19010	19010	0
165	20240613	155700	1391958770	19010	19010	19010	19010	0
166	20240613	155600	1391958770	19010	19010	19010	19010	0
167	20240613	155500	1391958770	19010	19010	19010	19010	0
168	20240613	155400	1391958770	19010	19010	19010	19010	0
169	20240613	155300	1391958770	19010	19010	19010	19010	0
170	20240613	155200	1391958770	19010	19010	19010	19010	0
171	20240613	155100	1391958770	19010	19010	19010	19010	0
172	20240613	155000	1391958770	19010	19010	19010	19010	0
173	20240613	154900	1391958770	19010	19010	19010	19010	0
174	20240613	154800	1391958770	19010	19010	19010	19010	0
175	20240613	154700	1391958770	19010	19010	19010	19010	0
176	20240613	154600	1391958770	19010	19010	19010	19010	0
177	20240613	154500	1391958770	19010	19010	19010	19010	0
178	20240613	154400	1391958770	19010	19010	19010	19010	0
179	20240613	154300	1391958770	19010	19010	19010	19010	0
180	20240613	154200	1391958770	19010	19010	19010	19010	0
181	20240613	154100	1391958770	19010	19010	19010	19010	0
182	20240613	154000	1391958770	19010	19010	19010	19010	1336
183	20240613	153900	1391958770	19010	19010	19010	19010	0
184	20240613	153800	1391958770	19010	19010	19010	19010	0
185	20240613	153700	1391958770	19010	19010	19010	19010	0
186	20240613	153600	1391958770	19010	19010	19010	19010	0
187	20240613	153500	1391958770	19010	19010	19010	19010	0
188	20240613	153400	1391958770	19010	19010	19010	19010	0
189	20240613	153300	1391958770	19010	19010	19010	19010	0
190	20240613	153200	1391958770	19010	19010	19010	19010	0
191	20240613	153100	1391958770	19010	19010	19010	19010	0
192	20240613	153000	1391958770	19010	19010	19010	19010	1336
193	20240613	152900	1366561410	19020	19020	19020	19020	0
194	20240613	152800	1366561410	19020	19020	19020	19020	0
195	20240613	152700	1366561410	19020	19020	19020	19020	0
196	20240613	152600	1366561410	19020	19020	19020	19020	0
197	20240613	152500	1366561410	19020	19020	19020	19020	0
198	20240613	152400	1366561410	19020	19020	19020	19020	0
199	20240613	152300	1366561410	19020	19020	19020	19020	0
200	20240613	152200	1366561410	19020	19020	19020	19020	0
201	20240613	152100	1366561410	19020	19020	19020	19020	0
202	20240613	152000	1366561410	19020	19020	19020	19020	0
203	20240613	151900	1366561410	19020	18940	19020	18890	1171
204	20240613	151800	1344331920	18940	18930	18940	18910	142
205	20240613	151700	1341642750	18930	18920	18930	18920	49
206	20240613	151600	1340715350	18870	18870	18870	18870	0
207	20240613	151500	1340715350	18870	18870	18870	18870	1
208	20240613	151400	1340696480	18960	18940	18960	18940	147
209	20240613	151300	1337909460	18960	18880	18960	18880	20
210	20240613	151200	1337531060	18870	18880	18880	18870	13
211	20240613	151100	1337285670	18880	18880	18880	18880	23
212	20240613	151000	1336851430	18880	18890	18890	18880	301
213	20240613	150900	1331166960	18890	18890	18890	18890	10
214	20240613	150800	1330978060	18900	18940	18940	18900	486
215	20240613	150700	1321777440	18950	18950	18950	18950	33
216	20240613	150600	1321152090	18940	18930	18940	18930	10
217	20240613	150500	1320962710	18930	18930	18940	18930	25
218	20240613	150400	1320489240	18930	18940	18940	18930	165
219	20240613	150300	1317364530	18950	18950	18960	18950	215
220	20240613	150200	1313289350	18950	18950	18950	18950	2
221	20240613	150100	1313251450	18950	18950	18950	18950	11
222	20240613	150000	1313043000	18960	18990	18990	18960	66
223	20240613	145900	1311790500	18990	18930	18990	18930	257
224	20240613	145800	1306912290	18930	18940	18940	18930	130
225	20240613	145700	1304450100	18930	18910	18930	18910	93
226	20240613	145600	1302690510	18920	18910	18920	18910	128
227	20240613	145500	1300268760	18910	18890	18910	18890	18
228	20240613	145400	1299928480	18900	18890	18900	18890	87
229	20240613	145300	1298284200	18890	18890	18900	18890	66
230	20240613	145200	1297036820	18890	18890	18900	18890	31
231	20240613	145100	1296450950	18890	18890	18900	18890	45
232	20240613	145000	1295600520	18890	18920	18920	18890	86
233	20240613	144900	1293974260	18910	18930	18930	18910	119
234	20240613	144800	1291723120	18970	18970	18970	18940	693
235	20240613	144700	1278580600	18980	18980	18980	18980	7
236	20240613	144600	1278447740	18970	18960	18970	18960	123
237	20240613	144500	1276115430	18960	18950	18960	18950	74
238	20240613	144400	1274712420	18960	18960	18960	18960	319
239	20240613	144300	1268664180	18960	18960	18960	18960	3
240	20240613	144200	1268607300	18960	18970	18970	18960	808
241	20240613	144100	1253287510	18980	19000	19000	18980	485
242	20240613	144000	1244077810	19000	19000	19000	19000	82
243	20240613	143900	1242519810	19000	19000	19000	19000	218
244	20240613	143800	1238377810	19000	19000	19000	19000	0
245	20240613	143700	1238377810	19000	19000	19000	19000	268
246	20240613	143600	1233285810	18990	18990	18990	18990	0
247	20240613	143500	1233285810	18990	18990	18990	18990	101
248	20240613	143400	1231367820	18990	18990	18990	18990	23
249	20240613	143300	1230931050	18990	19000	19000	18990	393
250	20240613	143200	1223466110	19000	19000	19020	19000	2193
251	20240613	143100	1181780400	19000	19000	19000	19000	77
252	20240613	143000	1180317400	19000	19000	19000	19000	208
253	20240613	142900	1176365400	19000	18990	19000	18990	80
254	20240613	142800	1174845410	19000	19000	19000	19000	201
255	20240613	142700	1171026410	19000	18980	19000	18980	147
256	20240613	142600	1168235410	18980	18960	18980	18960	77
257	20240613	142500	1166774870	18950	18950	18950	18950	237
258	20240613	142400	1162283720	18950	18950	18950	18950	21
259	20240613	142300	1161885770	18940	18960	18960	18940	38
260	20240613	142200	1161165460	18940	18970	18970	18940	614
261	20240613	142100	1149530370	18980	18980	18980	18980	79
262	20240613	142000	1148030950	18980	18990	18990	18980	11
263	20240613	141900	1147822090	18980	18990	18990	18980	206
264	20240613	141800	1143910940	18990	18960	18990	18960	180
265	20240613	141700	1140495740	19000	19000	19000	19000	81
266	20240613	141600	1138956740	19000	19000	19000	19000	235
267	20240613	141500	1134491740	18990	18980	18990	18980	194
268	20240613	141400	1130808070	18990	18940	18990	18940	951
269	20240613	141300	1112762440	18930	18930	18930	18930	78
270	20240613	141200	1111285900	18920	18920	18920	18920	279
271	20240613	141100	1106007220	18930	18930	18930	18920	126
272	20240613	141000	1103622070	18930	18920	18930	18920	90
273	20240613	140900	1101918450	18920	18920	18920	18920	82
274	20240613	140800	1100367010	18920	18930	18930	18910	334
275	20240613	140700	1094048620	18910	18910	18910	18900	60
276	20240613	140600	1092914310	18920	18920	18930	18920	155
277	20240613	140500	1089980940	18930	18930	18930	18930	92
278	20240613	140400	1088239380	18900	18890	18900	18890	112
279	20240613	140300	1086123510	18890	18880	18890	18880	77
280	20240613	140200	1084669730	18870	18870	18870	18870	23
281	20240613	140100	1084235720	18870	18870	18870	18870	104
282	20240613	140000	1082273240	18860	18860	18870	18850	12
283	20240613	135900	1082046890	18860	18890	18890	18860	237
284	20240613	135800	1077572050	18900	18890	18900	18890	575
285	20240613	135700	1066709530	18870	18870	18870	18870	0
286	20240613	135600	1066709530	18870	18870	18870	18870	55
287	20240613	135500	1065671680	18840	18840	18840	18840	7
288	20240613	135400	1065539800	18870	18870	18870	18870	74
289	20240613	135300	1064143420	18870	18870	18870	18870	194
290	20240613	135200	1060482640	18870	18890	18890	18870	160
291	20240613	135100	1057460480	18890	18900	18900	18870	194
292	20240613	135000	1053794700	18890	18870	18890	18870	25
293	20240613	134900	1053322670	18890	18870	18890	18870	113
294	20240613	134800	1051189180	18850	18870	18870	18850	91
295	20240613	134700	1049472310	18880	18880	18880	18880	72
296	20240613	134600	1048112950	18850	18850	18880	18850	171
297	20240613	134500	1044889280	18840	18820	18840	18820	100
298	20240613	134400	1043005400	18820	18820	18820	18820	26
299	20240613	134300	1042516080	18810	18800	18810	18800	7
300	20240613	134200	1042384420	18800	18800	18800	18800	181
301	20240613	134100	1038981620	18800	18850	18850	18800	679
302	20240613	134000	1026194340	18840	18870	18900	18840	419
303	20240613	133900	1018286130	18870	18850	18870	18850	23
304	20240613	133800	1017852460	18840	18840	18840	18840	35
305	20240613	133700	1017193060	18840	18810	18840	18810	56
306	20240613	133600	1016139100	18840	18840	18840	18840	114
307	20240613	133500	1013991340	18800	18800	18810	18800	403
308	20240613	133400	1006411460	18790	18780	18790	18780	87
309	20240613	133300	1004776910	18780	18780	18780	18780	22
310	20240613	133200	1004363750	18780	18780	18780	18780	16
311	20240613	133100	1004063270	18770	18770	18770	18760	84
312	20240613	133000	1002487260	18760	18770	18770	18760	108
313	20240613	132900	1000461050	18780	18800	18800	18780	218
314	20240613	132800	996363290	18810	18810	18810	18810	133
315	20240613	132700	993861560	18800	18810	18810	18800	375
316	20240613	132600	986808250	18800	18800	18800	18800	0
317	20240613	132500	986808250	18800	18800	18800	18800	11
318	20240613	132400	986601450	18790	18790	18790	18790	49
319	20240613	132300	985680740	18790	18800	18800	18790	252
320	20240613	132200	980945570	18800	18800	18800	18800	66
321	20240613	132100	979704770	18800	18790	18800	18790	5
322	20240613	132000	979610810	18800	18810	18820	18780	251
323	20240613	131900	974890580	18800	18810	18810	18800	71
324	20240613	131800	973555770	18810	18800	18810	18800	82
325	20240613	131700	972014160	18800	18790	18800	18790	60
326	20240613	131600	970886750	18770	18770	18770	18770	0
327	20240613	131500	970886750	18770	18790	18790	18770	89
328	20240613	131400	969214600	18800	18850	18850	18800	422
329	20240613	131300	961269990	18840	18830	18840	18830	52
330	20240613	131200	960290520	18830	18820	18830	18820	55
331	20240613	131100	959255060	18800	18800	18800	18800	40
332	20240613	131000	958503060	18800	18780	18800	18780	42
333	20240613	130900	957713990	18790	18780	18790	18780	217
334	20240613	130800	953638440	18780	18780	18780	18780	140
335	20240613	130700	951009240	18780	18780	18780	18780	0
336	20240613	130600	951009240	18780	18810	18810	18780	390
337	20240613	130500	943679710	18810	18800	18810	18800	139
338	20240613	130400	941066410	18800	18780	18800	18780	43
339	20240613	130300	940258780	18770	18770	18770	18770	18
340	20240613	130200	939920920	18770	18760	18770	18760	36
341	20240613	130100	939245250	18750	18750	18750	18750	5
342	20240613	130000	939151500	18740	18740	18740	18730	91
343	20240613	125900	937446190	18730	18730	18730	18730	0
344	20240613	125800	937446190	18730	18730	18730	18730	30
345	20240613	125700	936884290	18720	18720	18720	18720	9
346	20240613	125600	936715810	18720	18760	18760	18720	348
347	20240613	125500	930196800	18750	18770	18770	18750	31
348	20240613	125400	929614990	18760	18790	18790	18760	323
349	20240613	125300	923549850	18780	18840	18840	18770	880
350	20240613	125200	907005940	18840	18840	18840	18830	28
351	20240613	125100	906478480	18840	18840	18840	18840	33
352	20240613	125000	905856760	18830	18840	18840	18830	121
353	20240613	124900	903577320	18830	18830	18830	18830	0
354	20240613	124800	903577320	18830	18830	18830	18830	12
355	20240613	124700	903351360	18820	18820	18820	18820	27
356	20240613	124600	902843220	18810	18810	18810	18810	15
357	20240613	124500	902561070	18810	18810	18810	18810	28
358	20240613	124400	902034390	18780	18780	18780	18780	1
359	20240613	124300	902015610	18770	18770	18770	18770	0
360	20240613	124200	902015610	18770	18790	18790	18770	108
361	20240613	124100	899987500	18820	18830	18830	18820	136
362	20240613	124000	897427370	18820	18810	18820	18810	21
363	20240613	123900	897032280	18810	18850	18850	18800	560
364	20240613	123800	886490160	18880	18870	18880	18870	10
365	20240613	123700	886301420	18850	18860	18870	18850	35
366	20240613	123600	885641190	18830	18830	18830	18830	37
367	20240613	123500	884944480	18830	18860	18860	18830	35
368	20240613	123400	884284590	18810	18810	18810	18810	0
369	20240613	123300	884284590	18810	18810	18810	18810	0
370	20240613	123200	884284590	18810	18810	18810	18810	0
371	20240613	123100	884284590	18810	18810	18810	18810	0
372	20240613	123000	884284590	18810	18890	18890	18810	11
373	20240613	122900	884077040	18820	18820	18820	18820	28
374	20240613	122800	883550080	18820	18820	18820	18820	93
375	20240613	122700	881799820	18820	18830	18830	18820	49
376	20240613	122600	880877630	18830	18830	18830	18830	0
377	20240613	122500	880877630	18830	18840	18840	18830	29
378	20240613	122400	880331290	18840	18840	18840	18840	106
379	20240613	122300	878334250	18850	18870	18870	18850	124
380	20240613	122200	875996310	18850	18850	18850	18850	0
381	20240613	122100	875996310	18850	18850	18850	18850	0
382	20240613	122000	875996310	18850	18870	18960	18850	106
383	20240613	121900	873996320	18870	18870	18870	18870	0
384	20240613	121800	873996320	18870	18960	18960	18870	138
385	20240613	121700	871389830	18960	18870	18960	18870	107
386	20240613	121600	869362460	18900	18900	18900	18900	282
387	20240613	121500	864032660	18900	18900	18900	18900	28
388	20240613	121400	863503460	18860	18860	18860	18860	0
389	20240613	121300	863503460	18860	18860	18890	18860	105
390	20240613	121200	861520370	18860	18880	18880	18860	27
391	20240613	121100	861010650	18860	18860	18860	18860	2
392	20240613	121000	860972930	18850	18870	18870	18850	115
393	20240613	120900	858803110	18870	18870	18870	18870	26
394	20240613	120800	858312490	18880	18880	18880	18880	0
395	20240613	120700	858312490	18880	18880	18880	18880	28
396	20240613	120600	857783850	18870	18870	18870	18870	75
397	20240613	120500	856368600	18830	18830	18830	18830	0
398	20240613	120400	856368600	18830	18870	18870	18830	16
399	20240613	120300	856066920	18870	18870	18870	18870	56
400	20240613	120200	855010200	18840	18820	18870	18820	135
401	20240613	120100	852463300	18820	18820	18820	18820	0
402	20240613	120000	852463300	18820	18820	18870	18820	13
403	20240613	115900	852218140	18880	18880	18880	18880	178
404	20240613	115800	848857500	18880	18880	18880	18880	1
405	20240613	115700	848838620	18830	18830	18830	18830	0
406	20240613	115600	848838620	18830	18820	18850	18820	84
407	20240613	115500	847256090	18810	18810	18810	18810	8
408	20240613	115400	847105610	18810	18800	18810	18800	13
409	20240613	115300	846861170	18790	18790	18790	18790	8
410	20240613	115200	846710850	18780	18770	18780	18770	14
411	20240613	115100	846448000	18750	18750	18750	18750	67
412	20240613	115000	845191750	18750	18750	18750	18750	30
413	20240613	114900	844629250	18740	18740	18740	18740	735
414	20240613	114800	830855350	18730	18740	18740	18730	119
415	20240613	114700	828625550	18740	18740	18740	18740	0
416	20240613	114600	828625550	18740	18740	18740	18740	138
417	20240613	114500	826039430	18730	18740	18740	18730	429
418	20240613	114400	818000450	18740	18730	18740	18730	60
419	20240613	114300	816876550	18720	18720	18720	18720	0
420	20240613	114200	816876550	18720	18720	18720	18720	27
421	20240613	114100	816371110	18700	18690	18700	18690	604
422	20240613	114000	805080500	18640	18780	18780	18640	2244
423	20240613	113900	763067090	18770	18780	18780	18770	198
424	20240613	113800	759348970	18790	18790	18790	18790	0
425	20240613	113700	759348970	18790	18790	18790	18790	153
426	20240613	113600	756474100	18780	18830	18830	18780	769
427	20240613	113500	742016880	18840	18870	18870	18840	569
428	20240613	113400	731290920	18890	18890	18890	18890	57
429	20240613	113300	730214190	18880	18950	18980	18880	1670
430	20240613	113200	698615340	18960	18960	18960	18960	96
431	20240613	113100	696795180	18990	18990	18990	18990	0
432	20240613	113000	696795180	18990	18980	18990	18980	55
433	20240613	112900	695750990	18960	18960	18960	18960	0
434	20240613	112800	695750990	18960	18980	18980	18960	30
435	20240613	112700	695181620	18980	18980	18980	18980	75
436	20240613	112600	693758120	18950	18950	18950	18950	0
437	20240613	112500	693758120	18950	18980	18980	18950	14
438	20240613	112400	693492740	18970	18970	18970	18970	0
439	20240613	112300	693492740	18970	18980	18980	18970	158
440	20240613	112200	690493930	18980	18980	18980	18980	0
441	20240613	112100	690493930	18980	18980	18980	18980	0
442	20240613	112000	690493930	18980	18990	18990	18980	13
443	20240613	111900	690247090	18990	18990	18990	18990	28
444	20240613	111800	689715370	18980	18980	18980	18980	89
445	20240613	111700	688026150	18980	18980	18980	18980	0
446	20240613	111600	688026150	18980	18980	18980	18980	0
447	20240613	111500	688026150	18980	18980	18980	18980	28
448	20240613	111400	687494710	18980	18980	18980	18980	100
449	20240613	111300	685596710	18980	18980	18980	18980	65
450	20240613	111200	684363010	18990	18990	18990	18990	27
451	20240613	111100	683850280	18990	18990	18990	18990	95
452	20240613	111000	682046230	18990	18990	19000	18990	126
453	20240613	110900	679653390	19000	19000	19000	19000	0
454	20240613	110800	679653390	19000	19000	19000	19000	27
455	20240613	110700	679140390	18990	18990	18990	18990	0
456	20240613	110600	679140390	18990	18990	18990	18990	0
457	20240613	110500	679140390	18990	18990	18990	18990	28
458	20240613	110400	678608670	18980	18980	18980	18980	0
459	20240613	110300	678608670	18980	18980	18980	18970	63
460	20240613	110200	677413340	18970	18970	18970	18970	19
461	20240613	110100	677052910	18940	18940	18940	18940	1
462	20240613	110000	677033970	18940	18950	18980	18940	116
463	20240613	105900	674832720	18960	18960	18960	18960	120
464	20240613	105800	672557520	18980	18980	18980	18980	0
465	20240613	105700	672557520	18980	18970	18980	18970	157
466	20240613	105600	669579150	18970	18960	18970	18960	177
467	20240613	105500	666221480	18970	18970	18970	18970	0
468	20240613	105400	666221480	18970	18970	18970	18970	30
469	20240613	105300	665652380	18950	18950	18950	18950	0
470	20240613	105200	665652380	18950	18960	18960	18950	238
471	20240613	105100	661141040	18970	18970	18970	18970	0
472	20240613	105000	661141040	18970	18990	19000	18970	161
473	20240613	104900	658085060	18990	18980	18990	18980	64
474	20240613	104800	656870320	18980	18970	18980	18970	7
475	20240613	104700	656737510	18970	18970	18970	18970	25
476	20240613	104600	656263260	18960	18950	18960	18950	12
477	20240613	104500	656035840	18950	18950	18950	18950	57
478	20240613	104400	654955690	18950	18950	18950	18950	12
479	20240613	104300	654728290	18940	18940	18940	18940	39
480	20240613	104200	653989630	18930	18990	19010	18930	2440
481	20240613	104100	607650150	18980	18990	18990	18980	23
482	20240613	104000	607213480	18990	18990	19000	18990	7
483	20240613	103900	607080530	19000	19000	19000	19000	27
484	20240613	103800	606567530	18990	19000	19000	18990	184
485	20240613	103700	603071620	19000	19000	19000	19000	6
486	20240613	103600	602957620	18960	18960	18960	18960	0
487	20240613	103500	602957620	18960	18960	18960	18960	60
488	20240613	103400	601820020	18960	18960	18960	18960	311
489	20240613	103300	595923460	18960	18960	18960	18960	7
490	20240613	103200	595790740	18950	18950	18950	18950	0
491	20240613	103100	595790740	18950	18960	18960	18950	116
492	20240613	103000	593592520	18960	18950	18960	18950	109
493	20240613	102900	591525910	18950	18960	18960	18950	7
494	20240613	102800	591393240	18960	18960	18960	18960	271
495	20240613	102700	586255080	18940	18940	18940	18940	16
496	20240613	102600	585952040	18940	18940	18940	18940	0
497	20240613	102500	585952040	18940	18960	18960	18940	189
498	20240613	102400	582370630	18960	18960	18960	18960	31
499	20240613	102300	581782870	18940	18940	18940	18940	5
500	20240613	102200	581688170	18930	18960	18960	18930	16
501	20240613	102100	581384990	18960	18950	18960	18950	30
502	20240613	102000	580816410	18940	19000	19000	18940	100
503	20240613	101900	578920760	19000	19000	19000	19000	100
504	20240613	101800	577020760	19000	19000	19000	19000	3
505	20240613	101700	576963760	18990	19000	19000	18990	34
506	20240613	101600	576317810	19000	19000	19000	19000	98
507	20240613	101500	574455810	19000	19000	19000	19000	376
508	20240613	101400	567311810	19000	18990	19000	18990	28
509	20240613	101300	566780030	18960	18960	18960	18960	18
510	20240613	101200	566438750	18970	18980	18980	18970	111
511	20240613	101100	564332110	18980	19010	19010	18980	89
512	20240613	101000	562642010	19010	19020	19020	19000	14
513	20240613	100900	562375850	19030	19000	19030	19000	31
514	20240613	100800	561785950	19000	18990	19000	18990	156
515	20240613	100700	558822200	19000	19030	19030	19000	112
516	20240613	100600	556692800	19030	19030	19060	19030	30
517	20240613	100500	556121760	19000	19000	19030	18990	523
518	20240613	100400	546184680	19000	19000	19000	19000	9
519	20240613	100300	546013680	19000	19000	19000	19000	8
520	20240613	100200	545861680	19000	18980	19000	18980	34
521	20240613	100100	545216300	18980	18970	18980	18970	144
522	20240613	100000	542484540	18970	18970	18970	18960	48
523	20240613	095900	541574010	18970	18980	18980	18960	34
524	20240613	095800	540929050	18980	19050	19050	18980	3098
525	20240613	095700	482047030	19060	19080	19080	19060	115
526	20240613	095600	479854930	19080	19080	19080	19080	2
527	20240613	095500	479816770	19080	19090	19090	19080	43
528	20240613	095400	478995980	19090	19130	19130	19090	222
529	20240613	095300	474754080	19080	19080	19080	19080	0
530	20240613	095200	474754080	19080	19150	19160	19080	717
531	20240613	095100	461025700	19150	19090	19190	19080	2342
532	20240613	095000	416184250	19130	18990	19130	18960	2147
533	20240613	094900	375267090	19000	19030	19030	19000	231
534	20240613	094800	370871570	19060	18990	19060	18990	326
535	20240613	094700	364672650	18990	18990	18990	18990	4
536	20240613	094600	364596690	18960	19000	19000	18960	60
537	20240613	094500	363458410	19000	19000	19000	19000	10
538	20240613	094400	363268410	19000	19000	19000	18980	39
539	20240613	094300	362527530	19000	18970	19000	18970	51
540	20240613	094200	361559910	18970	18970	18970	18970	13
541	20240613	094100	361313300	18970	18970	18970	18970	1
542	20240613	094000	361294330	18950	18970	18970	18950	253
543	20240613	093900	356498090	18960	18940	18970	18940	126
544	20240613	093800	354111080	18940	19050	19050	18940	3098
545	20240613	093700	295166910	19070	19060	19070	19060	29
546	20240613	093600	294614150	19050	19070	19070	19050	331
547	20240613	093500	288307580	19070	19080	19080	19050	223
548	20240613	093400	284053030	19080	19060	19090	19050	206
549	20240613	093300	280121530	19070	19050	19070	19050	660
550	20240613	093200	267542800	19050	18970	19060	18970	3207
551	20240613	093100	206612910	18970	18980	18980	18950	137
552	20240613	093000	204016310	18980	18960	18980	18940	546
553	20240613	092900	193662820	18950	18910	18950	18910	1047
554	20240613	092800	173854320	18900	18890	18900	18880	514
555	20240613	092700	164143570	18890	18920	18920	18890	760
556	20240613	092600	149771170	18910	18910	18920	18840	1054
557	20240613	092500	129862530	18900	18800	18900	18800	1514
558	20240613	092400	101310990	18800	18720	18800	18720	3027
559	20240613	092300	44467200	18720	18700	18720	18700	170
560	20240613	092200	41285720	18700	18600	18700	18600	736
561	20240613	092100	27565190	18570	18550	18570	18550	27
562	20240613	092000	27064010	18550	18540	18550	18540	7
563	20240613	091900	26934190	18550	18550	18550	18550	101
564	20240613	091800	25060640	18550	18540	18550	18540	17
565	20240613	091700	24745300	18540	18550	18550	18540	197
566	20240613	091600	21090980	18550	18550	18550	18550	0
567	20240613	091500	21090980	18550	18550	18550	18550	27
568	20240613	091400	20590130	18540	18540	18540	18540	1
569	20240613	091300	20571590	18550	18540	18550	18540	97
570	20240613	091200	18772500	18540	18540	18540	18540	21
571	20240613	091100	18383160	18540	18500	18540	18500	510
572	20240613	091000	8942350	18520	18520	18520	18500	107
573	20240613	090900	6962770	18530	18530	18530	18530	0
574	20240613	090800	6962770	18530	18530	18530	18530	1
575	20240613	090700	6944240	18530	18530	18530	18530	1
576	20240613	090600	6925710	18500	18510	18510	18500	66
577	20240613	090500	5704680	18540	18540	18540	18540	0
578	20240613	090400	5704680	18540	18540	18540	18540	5
579	20240613	090300	5611980	18550	18550	18550	18550	20
580	20240613	090200	5240980	18550	18550	18550	18550	0
581	20240613	090100	5240980	18550	18560	18560	18550	100
582	20240613	090000	3385780	18570	18500	18570	18500	183