KissMeData/079940/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	195100	736849280	15600	15600	15600	15600	649
3	20240613	195000	736849280	15600	15600	15600	15600	0
4	20240613	194900	736849280	15600	15600	15600	15600	0
5	20240613	194800	736849280	15600	15600	15600	15600	0
6	20240613	194700	736849280	15600	15600	15600	15600	0
7	20240613	194600	736849280	15600	15600	15600	15600	0
8	20240613	194500	736849280	15600	15600	15600	15600	0
9	20240613	194400	736849280	15600	15600	15600	15600	0
10	20240613	194300	736849280	15600	15600	15600	15600	0
11	20240613	194200	736849280	15600	15600	15600	15600	0
12	20240613	194100	736849280	15600	15600	15600	15600	0
13	20240613	194000	736849280	15600	15600	15600	15600	0
14	20240613	193900	736849280	15600	15600	15600	15600	0
15	20240613	193800	736849280	15600	15600	15600	15600	0
16	20240613	193700	736849280	15600	15600	15600	15600	0
17	20240613	193600	736849280	15600	15600	15600	15600	0
18	20240613	193500	736849280	15600	15600	15600	15600	0
19	20240613	193400	736849280	15600	15600	15600	15600	0
20	20240613	193300	736849280	15600	15600	15600	15600	0
21	20240613	193200	736849280	15600	15600	15600	15600	0
22	20240613	193100	736849280	15600	15600	15600	15600	0
23	20240613	193000	736849280	15600	15600	15600	15600	0
24	20240613	192900	736849280	15600	15600	15600	15600	0
25	20240613	192800	736849280	15600	15600	15600	15600	0
26	20240613	192700	736849280	15600	15600	15600	15600	0
27	20240613	192600	736849280	15600	15600	15600	15600	0
28	20240613	192500	736849280	15600	15600	15600	15600	0
29	20240613	192400	736849280	15600	15600	15600	15600	0
30	20240613	192300	736849280	15600	15600	15600	15600	0
31	20240613	192200	736849280	15600	15600	15600	15600	0
32	20240613	192100	736849280	15600	15600	15600	15600	649
33	20240613	192000	736849280	15600	15600	15600	15600	0
34	20240613	191900	736849280	15600	15600	15600	15600	0
35	20240613	191800	736849280	15600	15600	15600	15600	0
36	20240613	191700	736849280	15600	15600	15600	15600	0
37	20240613	191600	736849280	15600	15600	15600	15600	0
38	20240613	191500	736849280	15600	15600	15600	15600	0
39	20240613	191400	736849280	15600	15600	15600	15600	0
40	20240613	191300	736849280	15600	15600	15600	15600	0
41	20240613	191200	736849280	15600	15600	15600	15600	0
42	20240613	191100	736849280	15600	15600	15600	15600	0
43	20240613	191000	736849280	15600	15600	15600	15600	0
44	20240613	190900	736849280	15600	15600	15600	15600	0
45	20240613	190800	736849280	15600	15600	15600	15600	0
46	20240613	190700	736849280	15600	15600	15600	15600	0
47	20240613	190600	736849280	15600	15600	15600	15600	0
48	20240613	190500	736849280	15600	15600	15600	15600	0
49	20240613	190400	736849280	15600	15600	15600	15600	0
50	20240613	190300	736849280	15600	15600	15600	15600	0
51	20240613	190200	736849280	15600	15600	15600	15600	0
52	20240613	190100	736849280	15600	15600	15600	15600	0
53	20240613	190000	736849280	15600	15600	15600	15600	0
54	20240613	185900	736849280	15600	15600	15600	15600	0
55	20240613	185800	736849280	15600	15600	15600	15600	0
56	20240613	185700	736849280	15600	15600	15600	15600	0
57	20240613	185600	736849280	15600	15600	15600	15600	0
58	20240613	185500	736849280	15600	15600	15600	15600	0
59	20240613	185400	736849280	15600	15600	15600	15600	0
60	20240613	185300	736849280	15600	15600	15600	15600	0
61	20240613	185200	736849280	15600	15600	15600	15600	0
62	20240613	185100	736849280	15600	15600	15600	15600	649
63	20240613	185000	736849280	15600	15600	15600	15600	0
64	20240613	184900	736849280	15600	15600	15600	15600	0
65	20240613	184800	736849280	15600	15600	15600	15600	0
66	20240613	184700	736849280	15600	15600	15600	15600	0
67	20240613	184600	736849280	15600	15600	15600	15600	0
68	20240613	184500	736849280	15600	15600	15600	15600	0
69	20240613	184400	736849280	15600	15600	15600	15600	0
70	20240613	184300	736849280	15600	15600	15600	15600	0
71	20240613	184200	736849280	15600	15600	15600	15600	0
72	20240613	184100	736849280	15600	15600	15600	15600	0
73	20240613	184000	736849280	15600	15600	15600	15600	0
74	20240613	183900	736849280	15600	15600	15600	15600	0
75	20240613	183800	736849280	15600	15600	15600	15600	0
76	20240613	183700	736849280	15600	15600	15600	15600	0
77	20240613	183600	736849280	15600	15600	15600	15600	0
78	20240613	183500	736849280	15600	15600	15600	15600	0
79	20240613	183400	736849280	15600	15600	15600	15600	0
80	20240613	183300	736849280	15600	15600	15600	15600	0
81	20240613	183200	736849280	15600	15600	15600	15600	0
82	20240613	183100	736849280	15600	15600	15600	15600	0
83	20240613	183000	736849280	15600	15600	15600	15600	0
84	20240613	182900	736849280	15600	15600	15600	15600	0
85	20240613	182800	736849280	15600	15600	15600	15600	0
86	20240613	182700	736849280	15600	15600	15600	15600	0
87	20240613	182600	736849280	15600	15600	15600	15600	0
88	20240613	182500	736849280	15600	15600	15600	15600	0
89	20240613	182400	736849280	15600	15600	15600	15600	0
90	20240613	182300	736849280	15600	15600	15600	15600	0
91	20240613	182200	736849280	15600	15600	15600	15600	0
92	20240613	182100	736849280	15600	15600	15600	15600	649
93	20240613	182000	736849280	15600	15600	15600	15600	0
94	20240613	181900	736849280	15600	15600	15600	15600	0
95	20240613	181800	736849280	15600	15600	15600	15600	0
96	20240613	181700	736849280	15600	15600	15600	15600	0
97	20240613	181600	736849280	15600	15600	15600	15600	0
98	20240613	181500	736849280	15600	15600	15600	15600	0
99	20240613	181400	736849280	15600	15600	15600	15600	0
100	20240613	181300	736849280	15600	15600	15600	15600	0
101	20240613	181200	736849280	15600	15600	15600	15600	0
102	20240613	181100	736849280	15600	15600	15600	15600	0
103	20240613	181000	736849280	15600	15600	15600	15600	0
104	20240613	180900	736849280	15600	15600	15600	15600	0
105	20240613	180800	736849280	15600	15600	15600	15600	0
106	20240613	180700	736849280	15600	15600	15600	15600	0
107	20240613	180600	736849280	15600	15600	15600	15600	0
108	20240613	180500	736849280	15600	15600	15600	15600	0
109	20240613	180400	736849280	15600	15600	15600	15600	0
110	20240613	180300	736849280	15600	15600	15600	15600	0
111	20240613	180200	736849280	15600	15600	15600	15600	0
112	20240613	180100	736849280	15600	15600	15600	15600	0
113	20240613	180000	736849280	15600	15600	15600	15600	0
114	20240613	175900	736849280	15600	15600	15600	15600	0
115	20240613	175800	736849280	15600	15600	15600	15600	0
116	20240613	175700	736849280	15600	15600	15600	15600	0
117	20240613	175600	736849280	15600	15600	15600	15600	0
118	20240613	175500	736849280	15600	15600	15600	15600	0
119	20240613	175400	736849280	15600	15600	15600	15600	0
120	20240613	175300	736849280	15600	15600	15600	15600	0
121	20240613	175200	736849280	15600	15600	15600	15600	0
122	20240613	175100	736849280	15600	15600	15600	15600	649
123	20240613	175000	736849280	15600	15600	15600	15600	0
124	20240613	174900	736849280	15600	15600	15600	15600	0
125	20240613	174800	736849280	15600	15600	15600	15600	0
126	20240613	174700	736849280	15600	15600	15600	15600	0
127	20240613	174600	736849280	15600	15600	15600	15600	0
128	20240613	174500	736849280	15600	15600	15600	15600	0
129	20240613	174400	736849280	15600	15600	15600	15600	0
130	20240613	174300	736849280	15600	15600	15600	15600	0
131	20240613	174200	736849280	15600	15600	15600	15600	0
132	20240613	174100	736849280	15600	15600	15600	15600	0
133	20240613	174000	736849280	15600	15600	15600	15600	0
134	20240613	173900	736849280	15600	15600	15600	15600	0
135	20240613	173800	736849280	15600	15600	15600	15600	0
136	20240613	173700	736849280	15600	15600	15600	15600	0
137	20240613	173600	736849280	15600	15600	15600	15600	0
138	20240613	173500	736849280	15600	15600	15600	15600	0
139	20240613	173400	736849280	15600	15600	15600	15600	0
140	20240613	173300	736849280	15600	15600	15600	15600	0
141	20240613	173200	736849280	15600	15600	15600	15600	0
142	20240613	173100	736849280	15600	15600	15600	15600	0
143	20240613	173000	736849280	15600	15600	15600	15600	0
144	20240613	172900	736849280	15600	15600	15600	15600	0
145	20240613	172800	736849280	15600	15600	15600	15600	0
146	20240613	172700	736849280	15600	15600	15600	15600	0
147	20240613	172600	736849280	15600	15600	15600	15600	0
148	20240613	172500	736849280	15600	15600	15600	15600	0
149	20240613	172400	736849280	15600	15600	15600	15600	0
150	20240613	172300	736849280	15600	15600	15600	15600	0
151	20240613	172200	736849280	15600	15600	15600	15600	0
152	20240613	172100	736849280	15600	15600	15600	15600	649
153	20240613	172000	736849280	15600	15600	15600	15600	0
154	20240613	171900	736849280	15600	15600	15600	15600	0
155	20240613	171800	736849280	15600	15600	15600	15600	0
156	20240613	171700	736849280	15600	15600	15600	15600	0
157	20240613	171600	736849280	15600	15600	15600	15600	0
158	20240613	171500	736849280	15600	15600	15600	15600	0
159	20240613	171400	736849280	15600	15600	15600	15600	0
160	20240613	171300	736849280	15600	15600	15600	15600	0
161	20240613	171200	736849280	15600	15600	15600	15600	0
162	20240613	171100	736849280	15600	15600	15600	15600	0
163	20240613	171000	736849280	15600	15600	15600	15600	0
164	20240613	170900	736849280	15600	15600	15600	15600	0
165	20240613	170800	736849280	15600	15600	15600	15600	0
166	20240613	170700	736849280	15600	15600	15600	15600	0
167	20240613	170600	736849280	15600	15600	15600	15600	0
168	20240613	170500	736849280	15600	15600	15600	15600	0
169	20240613	170400	736849280	15600	15600	15600	15600	0
170	20240613	170300	736849280	15600	15600	15600	15600	0
171	20240613	170200	736849280	15600	15600	15600	15600	0
172	20240613	170100	736849280	15600	15600	15600	15600	0
173	20240613	170000	736849280	15600	15600	15600	15600	0
174	20240613	165900	736849280	15600	15600	15600	15600	0
175	20240613	165800	736849280	15600	15600	15600	15600	0
176	20240613	165700	736849280	15600	15600	15600	15600	0
177	20240613	165600	736849280	15600	15600	15600	15600	0
178	20240613	165500	736849280	15600	15600	15600	15600	0
179	20240613	165400	736849280	15600	15600	15600	15600	0
180	20240613	165300	736849280	15600	15600	15600	15600	0
181	20240613	165200	736849280	15600	15600	15600	15600	0
182	20240613	165100	736849280	15600	15600	15600	15600	649
183	20240613	165000	736849280	15600	15600	15600	15600	0
184	20240613	164900	736849280	15600	15600	15600	15600	0
185	20240613	164800	736849280	15600	15600	15600	15600	0
186	20240613	164700	736849280	15600	15600	15600	15600	0
187	20240613	164600	736849280	15600	15600	15600	15600	0
188	20240613	164500	736849280	15600	15600	15600	15600	0
189	20240613	164400	736849280	15600	15600	15600	15600	0
190	20240613	164300	736849280	15600	15600	15600	15600	0
191	20240613	164200	736849280	15600	15600	15600	15600	0
192	20240613	164100	736849280	15600	15600	15600	15600	0
193	20240613	164000	736849280	15600	15600	15600	15600	0
194	20240613	163900	736849280	15600	15600	15600	15600	0
195	20240613	163800	736849280	15600	15600	15600	15600	0
196	20240613	163700	736849280	15600	15600	15600	15600	0
197	20240613	163600	736849280	15600	15600	15600	15600	0
198	20240613	163500	736849280	15600	15600	15600	15600	0
199	20240613	163400	736849280	15600	15600	15600	15600	0
200	20240613	163300	736849280	15600	15600	15600	15600	0
201	20240613	163200	736849280	15600	15600	15600	15600	0
202	20240613	163100	736849280	15600	15600	15600	15600	0
203	20240613	163000	736849280	15600	15600	15600	15600	0
204	20240613	162900	736849280	15600	15600	15600	15600	0
205	20240613	162800	736849280	15600	15600	15600	15600	0
206	20240613	162700	736849280	15600	15600	15600	15600	0
207	20240613	162600	736849280	15600	15600	15600	15600	0
208	20240613	162500	736849280	15600	15600	15600	15600	0
209	20240613	162400	736849280	15600	15600	15600	15600	0
210	20240613	162300	736849280	15600	15600	15600	15600	0
211	20240613	162200	736849280	15600	15600	15600	15600	0
212	20240613	162100	736849280	15600	15600	15600	15600	649
213	20240613	162000	736849280	15600	15600	15600	15600	0
214	20240613	161900	736849280	15600	15600	15600	15600	0
215	20240613	161800	736849280	15600	15600	15600	15600	0
216	20240613	161700	736849280	15600	15600	15600	15600	0
217	20240613	161600	736849280	15600	15600	15600	15600	0
218	20240613	161500	736849280	15600	15600	15600	15600	0
219	20240613	161400	736849280	15600	15600	15600	15600	0
220	20240613	161300	736849280	15600	15600	15600	15600	0
221	20240613	161200	736849280	15600	15600	15600	15600	0
222	20240613	161100	736849280	15600	15600	15600	15600	0
223	20240613	161000	736849280	15600	15600	15600	15600	0
224	20240613	160900	736849280	15600	15600	15600	15600	0
225	20240613	160800	736849280	15600	15600	15600	15600	0
226	20240613	160700	736849280	15600	15600	15600	15600	0
227	20240613	160600	736849280	15600	15600	15600	15600	0
228	20240613	160500	736849280	15600	15600	15600	15600	0
229	20240613	160400	736849280	15600	15600	15600	15600	0
230	20240613	160300	736849280	15600	15600	15600	15600	0
231	20240613	160200	736849280	15600	15600	15600	15600	0
232	20240613	160100	736849280	15600	15600	15600	15600	0
233	20240613	160000	736849280	15600	15600	15600	15600	0
234	20240613	155900	736849280	15600	15600	15600	15600	0
235	20240613	155800	736849280	15600	15600	15600	15600	0
236	20240613	155700	736849280	15600	15600	15600	15600	0
237	20240613	155600	736849280	15600	15600	15600	15600	0
238	20240613	155500	736849280	15600	15600	15600	15600	0
239	20240613	155400	736849280	15600	15600	15600	15600	0
240	20240613	155300	736849280	15600	15600	15600	15600	0
241	20240613	155200	736849280	15600	15600	15600	15600	0
242	20240613	155100	736849280	15600	15600	15600	15600	649
243	20240613	155000	736849280	15600	15600	15600	15600	0
244	20240613	154900	736849280	15600	15600	15600	15600	0
245	20240613	154800	736849280	15600	15600	15600	15600	0
246	20240613	154700	736849280	15600	15600	15600	15600	0
247	20240613	154600	736849280	15600	15600	15600	15600	0
248	20240613	154500	736849280	15600	15600	15600	15600	0
249	20240613	154400	736849280	15600	15600	15600	15600	0
250	20240613	154300	736849280	15600	15600	15600	15600	0
251	20240613	154200	736849280	15600	15600	15600	15600	0
252	20240613	154100	736849280	15600	15600	15600	15600	0
253	20240613	154000	736849280	15600	15600	15600	15600	0
254	20240613	153900	736849280	15600	15600	15600	15600	0
255	20240613	153800	736849280	15600	15600	15600	15600	0
256	20240613	153700	736849280	15600	15600	15600	15600	0
257	20240613	153600	736849280	15600	15600	15600	15600	0
258	20240613	153500	736849280	15600	15600	15600	15600	0
259	20240613	153400	736849280	15600	15600	15600	15600	0
260	20240613	153300	736849280	15600	15600	15600	15600	0
261	20240613	153200	736849280	15600	15600	15600	15600	0
262	20240613	153100	736849280	15600	15600	15600	15600	0
263	20240613	153000	736849280	15600	15600	15600	15600	649
264	20240613	152900	726724880	15610	15610	15610	15610	0
265	20240613	152800	726724880	15610	15610	15610	15610	0
266	20240613	152700	726724880	15610	15610	15610	15610	0
267	20240613	152600	726724880	15610	15610	15610	15610	0
268	20240613	152500	726724880	15610	15610	15610	15610	0
269	20240613	152400	726724880	15610	15610	15610	15610	0
270	20240613	152300	726724880	15610	15610	15610	15610	0
271	20240613	152200	726724880	15610	15610	15610	15610	0
272	20240613	152100	726724880	15610	15610	15610	15610	0
273	20240613	152000	726724880	15610	15610	15610	15610	0
274	20240613	151900	726724880	15610	15600	15610	15600	51
275	20240613	151800	725928880	15600	15600	15600	15600	0
276	20240613	151700	725928880	15600	15600	15600	15600	0
277	20240613	151600	725928880	15600	15600	15600	15600	10
278	20240613	151500	725772880	15600	15590	15600	15590	2
279	20240613	151400	725741690	15590	15590	15590	15590	0
280	20240613	151300	725741690	15590	15590	15590	15590	1
281	20240613	151200	725726100	15590	15590	15590	15590	64
282	20240613	151100	724728340	15590	15590	15590	15590	0
283	20240613	151000	724728340	15590	15600	15600	15590	202
284	20240613	150900	721579100	15600	15600	15600	15600	0
285	20240613	150800	721579100	15600	15600	15600	15600	373
286	20240613	150700	715760300	15600	15600	15600	15600	0
287	20240613	150600	715760300	15600	15610	15610	15600	117
288	20240613	150500	713934200	15610	15610	15610	15610	0
289	20240613	150400	713934200	15610	15610	15610	15610	0
290	20240613	150300	713934200	15610	15610	15610	15610	10
291	20240613	150200	713778100	15610	15610	15610	15610	0
292	20240613	150100	713778100	15610	15610	15610	15610	0
293	20240613	150000	713778100	15610	15610	15610	15610	10
294	20240613	145900	713622000	15590	15590	15590	15590	44
295	20240613	145800	712936040	15590	15590	15590	15590	0
296	20240613	145700	712936040	15590	15590	15590	15590	0
297	20240613	145600	712936040	15590	15600	15600	15590	30
298	20240613	145500	712468330	15600	15600	15600	15600	0
299	20240613	145400	712468330	15600	15600	15600	15600	0
300	20240613	145300	712468330	15600	15600	15600	15600	0
301	20240613	145200	712468330	15600	15600	15600	15600	0
302	20240613	145100	712468330	15600	15600	15600	15600	0
303	20240613	145000	712468330	15600	15600	15600	15600	0
304	20240613	144900	712468330	15600	15600	15600	15600	0
305	20240613	144800	712468330	15600	15600	15600	15600	0
306	20240613	144700	712468330	15600	15600	15600	15600	200
307	20240613	144600	709348330	15590	15590	15590	15590	0
308	20240613	144500	709348330	15590	15590	15590	15590	18
309	20240613	144400	709067710	15600	15600	15600	15600	0
310	20240613	144300	709067710	15600	15600	15600	15600	0
311	20240613	144200	709067710	15600	15600	15600	15600	20
312	20240613	144100	708755710	15600	15600	15600	15600	209
313	20240613	144000	705495310	15600	15590	15600	15590	30
314	20240613	143900	705027580	15590	15590	15590	15590	0
315	20240613	143800	705027580	15590	15590	15590	15590	14
316	20240613	143700	704809320	15600	15590	15600	15590	56
317	20240613	143600	703936220	15590	15590	15590	15590	0
318	20240613	143500	703936220	15590	15590	15590	15590	20
319	20240613	143400	703624420	15590	15590	15590	15590	0
320	20240613	143300	703624420	15590	15590	15590	15590	0
321	20240613	143200	703624420	15590	15590	15590	15590	0
322	20240613	143100	703624420	15590	15590	15590	15590	82
323	20240613	143000	702346040	15590	15590	15590	15590	0
324	20240613	142900	702346040	15590	15590	15590	15590	1
325	20240613	142800	702330450	15590	15590	15590	15590	0
326	20240613	142700	702330450	15590	15590	15590	15590	18
327	20240613	142600	702049830	15590	15590	15590	15590	50
328	20240613	142500	701270330	15590	15590	15590	15590	2
329	20240613	142400	701239150	15590	15590	15590	15590	0
330	20240613	142300	701239150	15590	15590	15590	15590	37
331	20240613	142200	700662320	15590	15590	15590	15590	0
332	20240613	142100	700662320	15590	15590	15590	15590	21
333	20240613	142000	700334930	15590	15590	15590	15590	0
334	20240613	141900	700334930	15590	15590	15590	15590	40
335	20240613	141800	699711330	15590	15590	15590	15590	0
336	20240613	141700	699711330	15590	15590	15590	15590	1
337	20240613	141600	699695740	15600	15600	15600	15600	0
338	20240613	141500	699695740	15600	15600	15600	15600	0
339	20240613	141400	699695740	15600	15600	15600	15600	0
340	20240613	141300	699695740	15600	15600	15600	15600	10
341	20240613	141200	699539740	15610	15610	15610	15610	2
342	20240613	141100	699508520	15640	15640	15640	15640	0
343	20240613	141000	699508520	15640	15610	15640	15610	3
344	20240613	140900	699461660	15590	15590	15590	15590	0
345	20240613	140800	699461660	15590	15590	15590	15590	21
346	20240613	140700	699134270	15600	15600	15600	15600	0
347	20240613	140600	699134270	15600	15600	15600	15600	0
348	20240613	140500	699134270	15600	15600	15600	15600	1
349	20240613	140400	699118670	15640	15580	15640	15580	66
350	20240613	140300	698089380	15570	15570	15570	15570	16
351	20240613	140200	697840260	15580	15580	15590	15580	30
352	20240613	140100	697372760	15580	15580	15580	15580	199
353	20240613	140000	694272340	15590	15590	15590	15590	153
354	20240613	135900	691887070	15590	15590	15590	15590	23
355	20240613	135800	691528500	15600	15600	15600	15600	0
356	20240613	135700	691528500	15600	15600	15600	15600	0
357	20240613	135600	691528500	15600	15600	15600	15600	0
358	20240613	135500	691528500	15600	15600	15600	15600	0
359	20240613	135400	691528500	15600	15600	15600	15600	0
360	20240613	135300	691528500	15600	15600	15600	15600	119
361	20240613	135200	689672100	15600	15600	15600	15600	22
362	20240613	135100	689328900	15600	15600	15600	15600	15
363	20240613	135000	689094900	15590	15590	15590	15590	0
364	20240613	134900	689094900	15590	15590	15590	15590	0
365	20240613	134800	689094900	15590	15590	15590	15590	0
366	20240613	134700	689094900	15590	15590	15590	15590	0
367	20240613	134600	689094900	15590	15590	15590	15590	10
368	20240613	134500	688939000	15590	15590	15590	15590	10
369	20240613	134400	688783100	15580	15600	15600	15580	672
370	20240613	134300	678307990	15630	15610	15630	15610	17
371	20240613	134200	678042360	15610	15610	15610	15600	40
372	20240613	134100	677418210	15600	15600	15600	15600	4
373	20240613	134000	677355810	15600	15600	15600	15600	0
374	20240613	133900	677355810	15600	15600	15600	15600	7
375	20240613	133800	677246610	15610	15610	15610	15610	10
376	20240613	133700	677090510	15600	15600	15600	15600	0
377	20240613	133600	677090510	15600	15600	15600	15600	0
378	20240613	133500	677090510	15600	15600	15600	15600	17
379	20240613	133400	676825310	15600	15600	15600	15600	0
380	20240613	133300	676825310	15600	15600	15600	15600	0
381	20240613	133200	676825310	15600	15600	15600	15600	21
382	20240613	133100	676497710	15590	15590	15590	15590	0
383	20240613	133000	676497710	15590	15590	15590	15590	7
384	20240613	132900	676388580	15590	15600	15600	15590	373
385	20240613	132800	670571470	15610	15610	15610	15610	16
386	20240613	132700	670321710	15620	15620	15620	15620	0
387	20240613	132600	670321710	15620	15620	15620	15620	6
388	20240613	132500	670227990	15610	15610	15610	15610	19
389	20240613	132400	669931400	15610	15610	15610	15610	0
390	20240613	132300	669931400	15610	15610	15610	15610	0
391	20240613	132200	669931400	15610	15610	15610	15610	0
392	20240613	132100	669931400	15610	15610	15610	15610	128
393	20240613	132000	667933320	15610	15610	15610	15610	12
394	20240613	131900	667746000	15630	15630	15630	15630	0
395	20240613	131800	667746000	15630	15620	15630	15620	27
396	20240613	131700	667324250	15620	15620	15620	15620	12
397	20240613	131600	667136810	15620	15620	15620	15620	0
398	20240613	131500	667136810	15620	15620	15620	15620	0
399	20240613	131400	667136810	15620	15620	15620	15620	0
400	20240613	131300	667136810	15620	15630	15630	15620	20
401	20240613	131200	666824340	15620	15620	15620	15620	2
402	20240613	131100	666793100	15620	15620	15620	15620	0
403	20240613	131000	666793100	15620	15620	15620	15620	0
404	20240613	130900	666793100	15620	15620	15620	15620	0
405	20240613	130800	666793100	15620	15620	15620	15620	39
406	20240613	130700	666183920	15620	15620	15620	15620	1
407	20240613	130600	666168300	15620	15620	15620	15620	0
408	20240613	130500	666168300	15620	15620	15620	15620	0
409	20240613	130400	666168300	15620	15620	15620	15620	0
410	20240613	130300	666168300	15620	15620	15620	15620	24
411	20240613	130200	665793420	15620	15620	15620	15620	0
412	20240613	130100	665793420	15620	15620	15620	15620	0
413	20240613	130000	665793420	15620	15620	15620	15620	13
414	20240613	125900	665590360	15630	15630	15630	15630	0
415	20240613	125800	665590360	15630	15630	15630	15630	52
416	20240613	125700	664777600	15620	15620	15620	15620	5
417	20240613	125600	664699500	15610	15610	15610	15610	19
418	20240613	125500	664402910	15610	15610	15610	15610	0
419	20240613	125400	664402910	15610	15610	15610	15610	0
420	20240613	125300	664402910	15610	15610	15610	15610	0
421	20240613	125200	664402910	15610	15610	15610	15610	17
422	20240613	125100	664137540	15610	15610	15610	15610	4
423	20240613	125000	664075100	15620	15620	15620	15620	1
424	20240613	124900	664059480	15620	15620	15620	15620	14
425	20240613	124800	663840800	15620	15620	15620	15620	0
426	20240613	124700	663840800	15620	15620	15620	15620	0
427	20240613	124600	663840800	15620	15620	15620	15620	0
428	20240613	124500	663840800	15620	15620	15620	15620	22
429	20240613	124400	663497160	15610	15610	15610	15610	40
430	20240613	124300	662872760	15600	15600	15600	15600	0
431	20240613	124200	662872760	15600	15600	15600	15600	18
432	20240613	124100	662591960	15620	15620	15620	15620	0
433	20240613	124000	662591960	15620	15620	15620	15620	0
434	20240613	123900	662591960	15620	15620	15620	15620	0
435	20240613	123800	662591960	15620	15620	15620	15620	1
436	20240613	123700	662576340	15610	15610	15610	15610	0
437	20240613	123600	662576340	15610	15610	15610	15610	10
438	20240613	123500	662420240	15610	15610	15610	15610	5
439	20240613	123400	662342190	15610	15610	15610	15610	0
440	20240613	123300	662342190	15610	15610	15610	15610	2
441	20240613	123200	662310970	15610	15590	15610	15590	81
442	20240613	123100	661047450	15580	15580	15590	15580	26
443	20240613	123000	660642270	15580	15580	15580	15580	2
444	20240613	122900	660611110	15590	15590	15590	15590	0
445	20240613	122800	660611110	15590	15590	15590	15580	53
446	20240613	122700	659785020	15590	15590	15590	15590	0
447	20240613	122600	659785020	15590	15590	15590	15590	163
448	20240613	122500	657243850	15600	15610	15610	15600	135
449	20240613	122400	655137760	15610	15610	15610	15610	53
450	20240613	122300	654310430	15620	15620	15620	15620	0
451	20240613	122200	654310430	15620	15620	15620	15620	12
452	20240613	122100	654122990	15630	15630	15630	15630	36
453	20240613	122000	653560310	15640	15640	15640	15640	0
454	20240613	121900	653560310	15640	15640	15640	15640	0
455	20240613	121800	653560310	15640	15640	15640	15640	2
456	20240613	121700	653529030	15630	15640	15640	15630	101
457	20240613	121600	651950390	15640	15640	15640	15640	18
458	20240613	121500	651668870	15630	15630	15630	15630	2
459	20240613	121400	651637610	15630	15630	15630	15630	0
460	20240613	121300	651637610	15630	15630	15630	15630	0
461	20240613	121200	651637610	15630	15630	15630	15630	5
462	20240613	121100	651559460	15630	15630	15630	15630	60
463	20240613	121000	650621660	15630	15630	15630	15630	3
464	20240613	120900	650574770	15630	15630	15630	15630	3
465	20240613	120800	650527880	15630	15630	15630	15630	4
466	20240613	120700	650465360	15640	15640	15640	15640	0
467	20240613	120600	650465360	15640	15650	15650	15640	67
468	20240613	120500	649416910	15650	15650	15650	15650	0
469	20240613	120400	649416910	15650	15650	15650	15650	0
470	20240613	120300	649416910	15650	15650	15650	15650	1
471	20240613	120200	649401260	15640	15640	15640	15640	0
472	20240613	120100	649401260	15640	15640	15640	15640	19
473	20240613	120000	649104100	15650	15650	15650	15650	0
474	20240613	115900	649104100	15650	15620	15650	15620	16
475	20240613	115800	648853790	15620	15690	15690	15620	23
476	20240613	115700	648493620	15610	15610	15700	15610	33
477	20240613	115600	647976280	15610	15600	15610	15600	18
478	20240613	115500	647695470	15610	15600	15640	15600	72
479	20240613	115400	646570790	15590	15590	15590	15590	0
480	20240613	115300	646570790	15590	15590	15590	15590	0
481	20240613	115200	646570790	15590	15590	15590	15590	23
482	20240613	115100	646212220	15590	15590	15590	15590	0
483	20240613	115000	646212220	15590	15590	15590	15590	203
484	20240613	114900	643047450	15590	15590	15590	15590	14
485	20240613	114800	642829190	15600	15600	15600	15600	2
486	20240613	114700	642797990	15600	15600	15600	15600	12
487	20240613	114600	642610790	15590	15590	15590	15590	0
488	20240613	114500	642610790	15590	15590	15590	15590	0
489	20240613	114400	642610790	15590	15590	15590	15590	0
490	20240613	114300	642610790	15590	15600	15600	15590	41
491	20240613	114200	641971520	15600	15600	15600	15600	15
492	20240613	114100	641737520	15600	15600	15600	15600	0
493	20240613	114000	641737520	15600	15600	15600	15600	0
494	20240613	113900	641737520	15600	15600	15600	15600	0
495	20240613	113800	641737520	15600	15600	15600	15600	4
496	20240613	113700	641675120	15600	15600	15600	15600	1
497	20240613	113600	641659520	15600	15600	15600	15600	0
498	20240613	113500	641659520	15600	15590	15600	15590	16
499	20240613	113400	641410070	15580	15580	15580	15580	0
500	20240613	113300	641410070	15580	15590	15590	15580	110
501	20240613	113200	639695920	15590	15590	15590	15590	2
502	20240613	113100	639664740	15590	15590	15590	15590	17
503	20240613	113000	639399710	15590	15590	15590	15590	0
504	20240613	112900	639399710	15590	15590	15590	15590	18
505	20240613	112800	639119090	15580	15580	15580	15580	17
506	20240613	112700	638854230	15580	15580	15580	15580	0
507	20240613	112600	638854230	15580	15580	15580	15580	0
508	20240613	112500	638854230	15580	15580	15580	15580	0
509	20240613	112400	638854230	15580	15580	15580	15580	0
510	20240613	112300	638854230	15580	15580	15580	15580	0
511	20240613	112200	638854230	15580	15580	15580	15580	2
512	20240613	112100	638823070	15590	15590	15590	15590	19
513	20240613	112000	638526860	15580	15580	15580	15580	0
514	20240613	111900	638526860	15580	15580	15580	15580	0
515	20240613	111800	638526860	15580	15580	15580	15580	24
516	20240613	111700	638152940	15580	15580	15580	15580	8
517	20240613	111600	638028300	15580	15580	15580	15580	0
518	20240613	111500	638028300	15580	15580	15580	15580	202
519	20240613	111400	634881140	15570	15570	15570	15570	17
520	20240613	111300	634616450	15570	15570	15570	15570	0
521	20240613	111200	634616450	15570	15570	15570	15570	19
522	20240613	111100	634320620	15570	15570	15570	15570	0
523	20240613	111000	634320620	15570	15570	15570	15570	20
524	20240613	110900	634009220	15580	15580	15580	15580	0
525	20240613	110800	634009220	15580	15580	15580	15580	1
526	20240613	110700	633993640	15580	15570	15580	15570	18
527	20240613	110600	633713370	15580	15580	15580	15580	0
528	20240613	110500	633713370	15580	15580	15580	15580	10
529	20240613	110400	633557570	15580	15580	15580	15580	0
530	20240613	110300	633557570	15580	15580	15580	15580	0
531	20240613	110200	633557570	15580	15580	15580	15580	0
532	20240613	110100	633557570	15580	15580	15580	15580	0
533	20240613	110000	633557570	15580	15580	15580	15580	16
534	20240613	105900	633308290	15570	15590	15590	15570	35
535	20240613	105800	632763320	15620	15620	15620	15620	13
536	20240613	105700	632560260	15590	15550	15630	15550	143
537	20240613	105600	630330970	15560	15560	15560	15560	0
538	20240613	105500	630330970	15560	15550	15560	15540	30
539	20240613	105400	629864520	15570	15570	15570	15570	0
540	20240613	105300	629864520	15570	15570	15570	15570	0
541	20240613	105200	629864520	15570	15560	15570	15560	50
542	20240613	105100	629086370	15560	15550	15560	15550	17
543	20240613	105000	628821980	15530	15540	15540	15530	405
544	20240613	104900	622528630	15540	15550	15550	15540	39
545	20240613	104800	621922210	15550	15550	15550	15550	0
546	20240613	104700	621922210	15550	15550	15550	15550	0
547	20240613	104600	621922210	15550	15550	15550	15550	0
548	20240613	104500	621922210	15550	15550	15550	15550	17
549	20240613	104400	621657860	15550	15550	15550	15550	44
550	20240613	104300	620973660	15560	15560	15560	15560	0
551	20240613	104200	620973660	15560	15560	15560	15560	85
552	20240613	104100	619651060	15560	15560	15560	15560	0
553	20240613	104000	619651060	15560	15560	15560	15560	0
554	20240613	103900	619651060	15560	15560	15560	15560	0
555	20240613	103800	619651060	15560	15560	15560	15560	53
556	20240613	103700	618826380	15580	15570	15590	15570	44
557	20240613	103600	618141060	15570	15570	15570	15570	1
558	20240613	103500	618125490	15570	15570	15570	15570	0
559	20240613	103400	618125490	15570	15570	15570	15570	0
560	20240613	103300	618125490	15570	15570	15570	15570	0
561	20240613	103200	618125490	15570	15570	15570	15570	21
562	20240613	103100	617798520	15580	15580	15580	15580	1
563	20240613	103000	617782940	15560	15560	15560	15560	0
564	20240613	102900	617782940	15560	15560	15560	15560	0
565	20240613	102800	617782940	15560	15560	15560	15560	20
566	20240613	102700	617471740	15540	15550	15550	15540	30
567	20240613	102600	617005520	15550	15550	15550	15550	38
568	20240613	102500	616414620	15540	15560	15560	15540	231
569	20240613	102400	612823520	15570	15600	15600	15570	317
570	20240613	102300	607884240	15620	15620	15620	15620	1
571	20240613	102200	607868620	15610	15610	15610	15610	14
572	20240613	102100	607650080	15630	15630	15630	15630	0
573	20240613	102000	607650080	15630	15630	15630	15630	2
574	20240613	101900	607618820	15630	15630	15630	15630	10
575	20240613	101800	607462520	15630	15620	15630	15620	31
576	20240613	101700	606978230	15610	15610	15610	15610	0
577	20240613	101600	606978230	15610	15610	15610	15610	0
578	20240613	101500	606978230	15610	15630	15630	15610	7
579	20240613	101400	606868840	15640	15630	15640	15630	25
580	20240613	101300	606478070	15630	15610	15630	15610	223
581	20240613	101200	602992620	15630	15600	15630	15600	289
582	20240613	101100	598475780	15600	15600	15600	15600	6
583	20240613	101000	598382180	15610	15610	15610	15610	13
584	20240613	100900	598179250	15620	15600	15620	15600	103
585	20240613	100800	596570430	15590	15590	15590	15590	28
586	20240613	100700	596133910	15590	15580	15590	15580	23
587	20240613	100600	595775350	15570	15570	15570	15570	0
588	20240613	100500	595775350	15570	15570	15570	15570	6
589	20240613	100400	595681930	15570	15560	15570	15560	13
590	20240613	100300	595479640	15560	15550	15560	15550	65
591	20240613	100200	594468390	15550	15550	15550	15550	0
592	20240613	100100	594468390	15550	15550	15550	15550	3
593	20240613	100000	594421740	15550	15550	15550	15540	56
594	20240613	095900	593551320	15560	15560	15560	15550	20
595	20240613	095800	593240200	15540	15550	15550	15540	61
596	20240613	095700	592292160	15540	15540	15540	15540	13
597	20240613	095600	592090140	15540	15530	15550	15530	143
598	20240613	095500	589867070	15540	15530	15540	15530	379
599	20240613	095400	583980500	15540	15540	15540	15540	10
600	20240613	095300	583825100	15540	15540	15540	15540	6
601	20240613	095200	583731860	15550	15530	15550	15530	200
602	20240613	095100	580625590	15530	15540	15540	15530	998
603	20240613	095000	565118720	15540	15540	15540	15540	0
604	20240613	094900	565118720	15540	15540	15540	15540	137
605	20240613	094800	562989740	15550	15550	15550	15550	2
606	20240613	094700	562958640	15550	15550	15550	15550	86
607	20240613	094600	561621340	15550	15550	15550	15550	20
608	20240613	094500	561310340	15550	15550	15560	15550	55
609	20240613	094400	560455080	15550	15550	15550	15540	303
610	20240613	094300	555746390	15550	15550	15550	15550	1
611	20240613	094200	555730840	15540	15570	15570	15540	641
612	20240613	094100	545764120	15570	15560	15570	15560	4
613	20240613	094000	545701860	15560	15580	15580	15560	311
614	20240613	093900	540861390	15580	15590	15600	15580	18
615	20240613	093800	540580800	15630	15610	15630	15590	243
616	20240613	093700	536790030	15600	15620	15620	15600	22
617	20240613	093600	536446630	15600	15590	15600	15590	79
618	20240613	093500	535214720	15580	15580	15580	15580	0
619	20240613	093400	535214720	15580	15570	15580	15550	499
620	20240613	093300	527448250	15580	15600	15600	15580	584
621	20240613	093200	518346440	15590	15610	15640	15590	154
622	20240613	093100	515945040	15650	15580	15650	15580	12
623	20240613	093000	515757910	15590	15610	15670	15570	508
624	20240613	092900	507842330	15670	15620	15670	15590	292
625	20240613	092800	503286610	15610	15620	15620	15610	649
626	20240613	092700	493155030	15620	15650	15650	15620	97
627	20240613	092600	491638950	15650	15650	15730	15630	65
628	20240613	092500	490621840	15710	15650	15710	15640	257
629	20240613	092400	486600030	15650	15720	15720	15650	3486
630	20240613	092300	431865990	15720	15800	15800	15720	897
631	20240613	092200	417754830	15800	15780	15810	15760	52
632	20240613	092100	416935080	15850	15830	15870	15800	154
633	20240613	092000	414500880	15800	15920	15920	15800	17
634	20240613	091900	414230540	15780	15790	15790	15780	117
635	20240613	091800	412383220	15950	15810	15970	15790	131
636	20240613	091700	410311600	16000	16000	16000	16000	637
637	20240613	091600	400119600	16000	15900	16020	15780	705
638	20240613	091500	388874380	15910	15800	16020	15800	570
639	20240613	091400	379823660	15750	15800	15800	15710	90
640	20240613	091300	378402520	15800	15800	15800	15800	3
641	20240613	091200	378355120	15700	15700	15700	15700	145
642	20240613	091100	376078620	15700	15700	15700	15700	95
643	20240613	091000	374587120	15700	15790	15920	15680	1753
644	20240613	090900	346998100	15800	15860	15890	15800	931
645	20240613	090800	332265480	15920	15960	15960	15870	678
646	20240613	090700	321481890	15960	15970	15970	15920	269
647	20240613	090600	317190130	15970	16090	16090	15970	408
648	20240613	090500	310661010	16100	16160	16160	16070	1687
649	20240613	090400	283509210	16170	16070	16170	16070	1534
650	20240613	090300	258767010	16140	16020	16180	16020	4709
651	20240613	090200	183037330	15960	15910	15960	15910	202
652	20240613	090100	179819210	15910	15980	15980	15880	1475
653	20240613	090000	156289420	16020	16190	16190	15760	9719