KissMeData/189860/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	203000	1298438320	5820	5820	5820	5820	8340
3	20240613	202900	1298438320	5820	5820	5820	5820	0
4	20240613	202800	1298438320	5820	5820	5820	5820	0
5	20240613	202700	1298438320	5820	5820	5820	5820	0
6	20240613	202600	1298438320	5820	5820	5820	5820	0
7	20240613	202500	1298438320	5820	5820	5820	5820	0
8	20240613	202400	1298438320	5820	5820	5820	5820	0
9	20240613	202300	1298438320	5820	5820	5820	5820	0
10	20240613	202200	1298438320	5820	5820	5820	5820	0
11	20240613	202100	1298438320	5820	5820	5820	5820	0
12	20240613	202000	1298438320	5820	5820	5820	5820	0
13	20240613	201900	1298438320	5820	5820	5820	5820	0
14	20240613	201800	1298438320	5820	5820	5820	5820	0
15	20240613	201700	1298438320	5820	5820	5820	5820	0
16	20240613	201600	1298438320	5820	5820	5820	5820	0
17	20240613	201500	1298438320	5820	5820	5820	5820	0
18	20240613	201400	1298438320	5820	5820	5820	5820	0
19	20240613	201300	1298438320	5820	5820	5820	5820	0
20	20240613	201200	1298438320	5820	5820	5820	5820	0
21	20240613	201100	1298438320	5820	5820	5820	5820	0
22	20240613	201000	1298438320	5820	5820	5820	5820	0
23	20240613	200900	1298438320	5820	5820	5820	5820	0
24	20240613	200800	1298438320	5820	5820	5820	5820	0
25	20240613	200700	1298438320	5820	5820	5820	5820	0
26	20240613	200600	1298438320	5820	5820	5820	5820	0
27	20240613	200500	1298438320	5820	5820	5820	5820	0
28	20240613	200400	1298438320	5820	5820	5820	5820	0
29	20240613	200300	1298438320	5820	5820	5820	5820	0
30	20240613	200200	1298438320	5820	5820	5820	5820	0
31	20240613	200100	1298438320	5820	5820	5820	5820	0
32	20240613	200000	1298438320	5820	5820	5820	5820	8340
33	20240613	195900	1298438320	5820	5820	5820	5820	0
34	20240613	195800	1298438320	5820	5820	5820	5820	0
35	20240613	195700	1298438320	5820	5820	5820	5820	0
36	20240613	195600	1298438320	5820	5820	5820	5820	0
37	20240613	195500	1298438320	5820	5820	5820	5820	0
38	20240613	195400	1298438320	5820	5820	5820	5820	0
39	20240613	195300	1298438320	5820	5820	5820	5820	0
40	20240613	195200	1298438320	5820	5820	5820	5820	0
41	20240613	195100	1298438320	5820	5820	5820	5820	0
42	20240613	195000	1298438320	5820	5820	5820	5820	0
43	20240613	194900	1298438320	5820	5820	5820	5820	0
44	20240613	194800	1298438320	5820	5820	5820	5820	0
45	20240613	194700	1298438320	5820	5820	5820	5820	0
46	20240613	194600	1298438320	5820	5820	5820	5820	0
47	20240613	194500	1298438320	5820	5820	5820	5820	0
48	20240613	194400	1298438320	5820	5820	5820	5820	0
49	20240613	194300	1298438320	5820	5820	5820	5820	0
50	20240613	194200	1298438320	5820	5820	5820	5820	0
51	20240613	194100	1298438320	5820	5820	5820	5820	0
52	20240613	194000	1298438320	5820	5820	5820	5820	0
53	20240613	193900	1298438320	5820	5820	5820	5820	0
54	20240613	193800	1298438320	5820	5820	5820	5820	0
55	20240613	193700	1298438320	5820	5820	5820	5820	0
56	20240613	193600	1298438320	5820	5820	5820	5820	0
57	20240613	193500	1298438320	5820	5820	5820	5820	0
58	20240613	193400	1298438320	5820	5820	5820	5820	0
59	20240613	193300	1298438320	5820	5820	5820	5820	0
60	20240613	193200	1298438320	5820	5820	5820	5820	0
61	20240613	193100	1298438320	5820	5820	5820	5820	0
62	20240613	193000	1298438320	5820	5820	5820	5820	8340
63	20240613	192900	1298438320	5820	5820	5820	5820	0
64	20240613	192800	1298438320	5820	5820	5820	5820	0
65	20240613	192700	1298438320	5820	5820	5820	5820	0
66	20240613	192600	1298438320	5820	5820	5820	5820	0
67	20240613	192500	1298438320	5820	5820	5820	5820	0
68	20240613	192400	1298438320	5820	5820	5820	5820	0
69	20240613	192300	1298438320	5820	5820	5820	5820	0
70	20240613	192200	1298438320	5820	5820	5820	5820	0
71	20240613	192100	1298438320	5820	5820	5820	5820	0
72	20240613	192000	1298438320	5820	5820	5820	5820	0
73	20240613	191900	1298438320	5820	5820	5820	5820	0
74	20240613	191800	1298438320	5820	5820	5820	5820	0
75	20240613	191700	1298438320	5820	5820	5820	5820	0
76	20240613	191600	1298438320	5820	5820	5820	5820	0
77	20240613	191500	1298438320	5820	5820	5820	5820	0
78	20240613	191400	1298438320	5820	5820	5820	5820	0
79	20240613	191300	1298438320	5820	5820	5820	5820	0
80	20240613	191200	1298438320	5820	5820	5820	5820	0
81	20240613	191100	1298438320	5820	5820	5820	5820	0
82	20240613	191000	1298438320	5820	5820	5820	5820	0
83	20240613	190900	1298438320	5820	5820	5820	5820	0
84	20240613	190800	1298438320	5820	5820	5820	5820	0
85	20240613	190700	1298438320	5820	5820	5820	5820	0
86	20240613	190600	1298438320	5820	5820	5820	5820	0
87	20240613	190500	1298438320	5820	5820	5820	5820	0
88	20240613	190400	1298438320	5820	5820	5820	5820	0
89	20240613	190300	1298438320	5820	5820	5820	5820	0
90	20240613	190200	1298438320	5820	5820	5820	5820	0
91	20240613	190100	1298438320	5820	5820	5820	5820	0
92	20240613	190000	1298438320	5820	5820	5820	5820	8340
93	20240613	185900	1298438320	5820	5820	5820	5820	0
94	20240613	185800	1298438320	5820	5820	5820	5820	0
95	20240613	185700	1298438320	5820	5820	5820	5820	0
96	20240613	185600	1298438320	5820	5820	5820	5820	0
97	20240613	185500	1298438320	5820	5820	5820	5820	0
98	20240613	185400	1298438320	5820	5820	5820	5820	0
99	20240613	185300	1298438320	5820	5820	5820	5820	0
100	20240613	185200	1298438320	5820	5820	5820	5820	0
101	20240613	185100	1298438320	5820	5820	5820	5820	0
102	20240613	185000	1298438320	5820	5820	5820	5820	0
103	20240613	184900	1298438320	5820	5820	5820	5820	0
104	20240613	184800	1298438320	5820	5820	5820	5820	0
105	20240613	184700	1298438320	5820	5820	5820	5820	0
106	20240613	184600	1298438320	5820	5820	5820	5820	0
107	20240613	184500	1298438320	5820	5820	5820	5820	0
108	20240613	184400	1298438320	5820	5820	5820	5820	0
109	20240613	184300	1298438320	5820	5820	5820	5820	0
110	20240613	184200	1298438320	5820	5820	5820	5820	0
111	20240613	184100	1298438320	5820	5820	5820	5820	0
112	20240613	184000	1298438320	5820	5820	5820	5820	0
113	20240613	183900	1298438320	5820	5820	5820	5820	0
114	20240613	183800	1298438320	5820	5820	5820	5820	0
115	20240613	183700	1298438320	5820	5820	5820	5820	0
116	20240613	183600	1298438320	5820	5820	5820	5820	0
117	20240613	183500	1298438320	5820	5820	5820	5820	0
118	20240613	183400	1298438320	5820	5820	5820	5820	0
119	20240613	183300	1298438320	5820	5820	5820	5820	0
120	20240613	183200	1298438320	5820	5820	5820	5820	0
121	20240613	183100	1298438320	5820	5820	5820	5820	0
122	20240613	183000	1298438320	5820	5820	5820	5820	8340
123	20240613	182900	1298438320	5820	5820	5820	5820	0
124	20240613	182800	1298438320	5820	5820	5820	5820	0
125	20240613	182700	1298438320	5820	5820	5820	5820	0
126	20240613	182600	1298438320	5820	5820	5820	5820	0
127	20240613	182500	1298438320	5820	5820	5820	5820	0
128	20240613	182400	1298438320	5820	5820	5820	5820	0
129	20240613	182300	1298438320	5820	5820	5820	5820	0
130	20240613	182200	1298438320	5820	5820	5820	5820	0
131	20240613	182100	1298438320	5820	5820	5820	5820	0
132	20240613	182000	1298438320	5820	5820	5820	5820	0
133	20240613	181900	1298438320	5820	5820	5820	5820	0
134	20240613	181800	1298438320	5820	5820	5820	5820	0
135	20240613	181700	1298438320	5820	5820	5820	5820	0
136	20240613	181600	1298438320	5820	5820	5820	5820	0
137	20240613	181500	1298438320	5820	5820	5820	5820	0
138	20240613	181400	1298438320	5820	5820	5820	5820	0
139	20240613	181300	1298438320	5820	5820	5820	5820	0
140	20240613	181200	1298438320	5820	5820	5820	5820	0
141	20240613	181100	1298438320	5820	5820	5820	5820	0
142	20240613	181000	1298438320	5820	5820	5820	5820	0
143	20240613	180900	1298438320	5820	5820	5820	5820	0
144	20240613	180800	1298438320	5820	5820	5820	5820	0
145	20240613	180700	1298438320	5820	5820	5820	5820	0
146	20240613	180600	1298438320	5820	5820	5820	5820	0
147	20240613	180500	1298438320	5820	5820	5820	5820	0
148	20240613	180400	1298438320	5820	5820	5820	5820	0
149	20240613	180300	1298438320	5820	5820	5820	5820	0
150	20240613	180200	1298438320	5820	5820	5820	5820	0
151	20240613	180100	1298438320	5820	5820	5820	5820	0
152	20240613	180000	1298438320	5820	5820	5820	5820	8340
153	20240613	175900	1298438320	5820	5820	5820	5820	0
154	20240613	175800	1298438320	5820	5820	5820	5820	0
155	20240613	175700	1298438320	5820	5820	5820	5820	0
156	20240613	175600	1298438320	5820	5820	5820	5820	0
157	20240613	175500	1298438320	5820	5820	5820	5820	0
158	20240613	175400	1298438320	5820	5820	5820	5820	0
159	20240613	175300	1298438320	5820	5820	5820	5820	0
160	20240613	175200	1298438320	5820	5820	5820	5820	0
161	20240613	175100	1298438320	5820	5820	5820	5820	0
162	20240613	175000	1298438320	5820	5820	5820	5820	0
163	20240613	174900	1298438320	5820	5820	5820	5820	0
164	20240613	174800	1298438320	5820	5820	5820	5820	0
165	20240613	174700	1298438320	5820	5820	5820	5820	0
166	20240613	174600	1298438320	5820	5820	5820	5820	0
167	20240613	174500	1298438320	5820	5820	5820	5820	0
168	20240613	174400	1298438320	5820	5820	5820	5820	0
169	20240613	174300	1298438320	5820	5820	5820	5820	0
170	20240613	174200	1298438320	5820	5820	5820	5820	0
171	20240613	174100	1298438320	5820	5820	5820	5820	0
172	20240613	174000	1298438320	5820	5820	5820	5820	0
173	20240613	173900	1298438320	5820	5820	5820	5820	0
174	20240613	173800	1298438320	5820	5820	5820	5820	0
175	20240613	173700	1298438320	5820	5820	5820	5820	0
176	20240613	173600	1298438320	5820	5820	5820	5820	0
177	20240613	173500	1298438320	5820	5820	5820	5820	0
178	20240613	173400	1298438320	5820	5820	5820	5820	0
179	20240613	173300	1298438320	5820	5820	5820	5820	0
180	20240613	173200	1298438320	5820	5820	5820	5820	0
181	20240613	173100	1298438320	5820	5820	5820	5820	0
182	20240613	173000	1298438320	5820	5820	5820	5820	8340
183	20240613	172900	1298438320	5820	5820	5820	5820	0
184	20240613	172800	1298438320	5820	5820	5820	5820	0
185	20240613	172700	1298438320	5820	5820	5820	5820	0
186	20240613	172600	1298438320	5820	5820	5820	5820	0
187	20240613	172500	1298438320	5820	5820	5820	5820	0
188	20240613	172400	1298438320	5820	5820	5820	5820	0
189	20240613	172300	1298438320	5820	5820	5820	5820	0
190	20240613	172200	1298438320	5820	5820	5820	5820	0
191	20240613	172100	1298438320	5820	5820	5820	5820	0
192	20240613	172000	1298438320	5820	5820	5820	5820	0
193	20240613	171900	1298438320	5820	5820	5820	5820	0
194	20240613	171800	1298438320	5820	5820	5820	5820	0
195	20240613	171700	1298438320	5820	5820	5820	5820	0
196	20240613	171600	1298438320	5820	5820	5820	5820	0
197	20240613	171500	1298438320	5820	5820	5820	5820	0
198	20240613	171400	1298438320	5820	5820	5820	5820	0
199	20240613	171300	1298438320	5820	5820	5820	5820	0
200	20240613	171200	1298438320	5820	5820	5820	5820	0
201	20240613	171100	1298438320	5820	5820	5820	5820	0
202	20240613	171000	1298438320	5820	5820	5820	5820	0
203	20240613	170900	1298438320	5820	5820	5820	5820	0
204	20240613	170800	1298438320	5820	5820	5820	5820	0
205	20240613	170700	1298438320	5820	5820	5820	5820	0
206	20240613	170600	1298438320	5820	5820	5820	5820	0
207	20240613	170500	1298438320	5820	5820	5820	5820	0
208	20240613	170400	1298438320	5820	5820	5820	5820	0
209	20240613	170300	1298438320	5820	5820	5820	5820	0
210	20240613	170200	1298438320	5820	5820	5820	5820	0
211	20240613	170100	1298438320	5820	5820	5820	5820	0
212	20240613	170000	1298438320	5820	5820	5820	5820	8340
213	20240613	165900	1298438320	5820	5820	5820	5820	0
214	20240613	165800	1298438320	5820	5820	5820	5820	0
215	20240613	165700	1298438320	5820	5820	5820	5820	0
216	20240613	165600	1298438320	5820	5820	5820	5820	0
217	20240613	165500	1298438320	5820	5820	5820	5820	0
218	20240613	165400	1298438320	5820	5820	5820	5820	0
219	20240613	165300	1298438320	5820	5820	5820	5820	0
220	20240613	165200	1298438320	5820	5820	5820	5820	0
221	20240613	165100	1298438320	5820	5820	5820	5820	0
222	20240613	165000	1298438320	5820	5820	5820	5820	0
223	20240613	164900	1298438320	5820	5820	5820	5820	0
224	20240613	164800	1298438320	5820	5820	5820	5820	0
225	20240613	164700	1298438320	5820	5820	5820	5820	0
226	20240613	164600	1298438320	5820	5820	5820	5820	0
227	20240613	164500	1298438320	5820	5820	5820	5820	0
228	20240613	164400	1298438320	5820	5820	5820	5820	0
229	20240613	164300	1298438320	5820	5820	5820	5820	0
230	20240613	164200	1298438320	5820	5820	5820	5820	0
231	20240613	164100	1298438320	5820	5820	5820	5820	0
232	20240613	164000	1298438320	5820	5820	5820	5820	0
233	20240613	163900	1298438320	5820	5820	5820	5820	0
234	20240613	163800	1298438320	5820	5820	5820	5820	0
235	20240613	163700	1298438320	5820	5820	5820	5820	0
236	20240613	163600	1298438320	5820	5820	5820	5820	0
237	20240613	163500	1298438320	5820	5820	5820	5820	0
238	20240613	163400	1298438320	5820	5820	5820	5820	0
239	20240613	163300	1298438320	5820	5820	5820	5820	0
240	20240613	163200	1298438320	5820	5820	5820	5820	0
241	20240613	163100	1298438320	5820	5820	5820	5820	0
242	20240613	163000	1298438320	5820	5820	5820	5820	8340
243	20240613	162900	1298438320	5820	5820	5820	5820	0
244	20240613	162800	1298438320	5820	5820	5820	5820	0
245	20240613	162700	1298438320	5820	5820	5820	5820	0
246	20240613	162600	1298438320	5820	5820	5820	5820	0
247	20240613	162500	1298438320	5820	5820	5820	5820	0
248	20240613	162400	1298438320	5820	5820	5820	5820	0
249	20240613	162300	1298438320	5820	5820	5820	5820	0
250	20240613	162200	1298438320	5820	5820	5820	5820	0
251	20240613	162100	1298438320	5820	5820	5820	5820	0
252	20240613	162000	1298438320	5820	5820	5820	5820	0
253	20240613	161900	1298438320	5820	5820	5820	5820	0
254	20240613	161800	1298438320	5820	5820	5820	5820	0
255	20240613	161700	1298438320	5820	5820	5820	5820	0
256	20240613	161600	1298438320	5820	5820	5820	5820	0
257	20240613	161500	1298438320	5820	5820	5820	5820	0
258	20240613	161400	1298438320	5820	5820	5820	5820	0
259	20240613	161300	1298438320	5820	5820	5820	5820	0
260	20240613	161200	1298438320	5820	5820	5820	5820	0
261	20240613	161100	1298438320	5820	5820	5820	5820	0
262	20240613	161000	1298438320	5820	5820	5820	5820	0
263	20240613	160900	1298438320	5820	5820	5820	5820	0
264	20240613	160800	1298438320	5820	5820	5820	5820	0
265	20240613	160700	1298438320	5820	5820	5820	5820	0
266	20240613	160600	1298438320	5820	5820	5820	5820	0
267	20240613	160500	1298438320	5820	5820	5820	5820	0
268	20240613	160400	1298438320	5820	5820	5820	5820	0
269	20240613	160300	1298438320	5820	5820	5820	5820	0
270	20240613	160200	1298438320	5820	5820	5820	5820	0
271	20240613	160100	1298438320	5820	5820	5820	5820	0
272	20240613	160000	1298438320	5820	5820	5820	5820	8340
273	20240613	155900	1298438320	5820	5820	5820	5820	0
274	20240613	155800	1298438320	5820	5820	5820	5820	0
275	20240613	155700	1298438320	5820	5820	5820	5820	0
276	20240613	155600	1298438320	5820	5820	5820	5820	0
277	20240613	155500	1298438320	5820	5820	5820	5820	0
278	20240613	155400	1298438320	5820	5820	5820	5820	0
279	20240613	155300	1298438320	5820	5820	5820	5820	0
280	20240613	155200	1298438320	5820	5820	5820	5820	0
281	20240613	155100	1298438320	5820	5820	5820	5820	0
282	20240613	155000	1298438320	5820	5820	5820	5820	0
283	20240613	154900	1298438320	5820	5820	5820	5820	0
284	20240613	154800	1298438320	5820	5820	5820	5820	0
285	20240613	154700	1298438320	5820	5820	5820	5820	0
286	20240613	154600	1298438320	5820	5820	5820	5820	0
287	20240613	154500	1298438320	5820	5820	5820	5820	0
288	20240613	154400	1298438320	5820	5820	5820	5820	0
289	20240613	154300	1298438320	5820	5820	5820	5820	0
290	20240613	154200	1298438320	5820	5820	5820	5820	0
291	20240613	154100	1298438320	5820	5820	5820	5820	0
292	20240613	154000	1298438320	5820	5820	5820	5820	0
293	20240613	153900	1298438320	5820	5820	5820	5820	0
294	20240613	153800	1298438320	5820	5820	5820	5820	0
295	20240613	153700	1298438320	5820	5820	5820	5820	0
296	20240613	153600	1298438320	5820	5820	5820	5820	0
297	20240613	153500	1298438320	5820	5820	5820	5820	0
298	20240613	153400	1298438320	5820	5820	5820	5820	0
299	20240613	153300	1298438320	5820	5820	5820	5820	0
300	20240613	153200	1298438320	5820	5820	5820	5820	0
301	20240613	153100	1298438320	5820	5820	5820	5820	0
302	20240613	153000	1298438320	5820	5820	5820	5820	16680
303	20240613	152900	1249899520	5860	5860	5860	5860	0
304	20240613	152800	1249899520	5860	5860	5860	5860	0
305	20240613	152700	1249899520	5860	5860	5860	5860	0
306	20240613	152600	1249899520	5860	5860	5860	5860	0
307	20240613	152500	1249899520	5860	5860	5860	5860	0
308	20240613	152400	1249899520	5860	5860	5860	5860	0
309	20240613	152300	1249899520	5860	5860	5860	5860	0
310	20240613	152200	1249899520	5860	5860	5860	5860	0
311	20240613	152100	1249899520	5860	5860	5860	5860	0
312	20240613	152000	1249899520	5860	5860	5860	5860	0
313	20240613	151900	1249899520	5860	5830	5860	5820	3011
314	20240613	151800	1232332650	5830	5830	5830	5830	5962
315	20240613	151700	1197574190	5840	5840	5840	5840	400
316	20240613	151600	1195238190	5830	5830	5830	5830	50
317	20240613	151500	1194946690	5830	5830	5830	5830	310
318	20240613	151400	1193139390	5820	5840	5840	5820	2514
319	20240613	151300	1178487320	5830	5840	5840	5830	909
320	20240613	151200	1173183860	5850	5850	5850	5850	14
321	20240613	151100	1173101960	5840	5840	5840	5840	1639
322	20240613	151000	1163530200	5840	5840	5840	5840	2870
323	20240613	150900	1146769400	5840	5840	5840	5840	198
324	20240613	150800	1145613080	5840	5840	5850	5840	28
325	20240613	150700	1145449500	5850	5850	5850	5850	4
326	20240613	150600	1145426100	5850	5850	5850	5850	858
327	20240613	150500	1140406800	5850	5850	5850	5850	13
328	20240613	150400	1140330750	5850	5860	5860	5850	905
329	20240613	150300	1135036400	5850	5850	5850	5850	51
330	20240613	150200	1134738050	5850	5850	5850	5850	616
331	20240613	150100	1131134450	5850	5850	5850	5850	224
332	20240613	150000	1129824050	5860	5860	5860	5850	805
333	20240613	145900	1125113750	5850	5850	5850	5850	0
334	20240613	145800	1125113750	5850	5850	5850	5850	505
335	20240613	145700	1122159500	5850	5850	5850	5850	2931
336	20240613	145600	1105013150	5860	5850	5860	5850	52
337	20240613	145500	1104708460	5850	5850	5850	5850	49
338	20240613	145400	1104421810	5850	5850	5850	5850	38
339	20240613	145300	1104199510	5860	5860	5860	5860	599
340	20240613	145200	1100689370	5860	5860	5860	5860	107
341	20240613	145100	1100062350	5860	5870	5870	5860	2732
342	20240613	145000	1084047440	5870	5880	5880	5870	858
343	20240613	144900	1079010780	5880	5880	5880	5880	0
344	20240613	144800	1079010780	5880	5880	5880	5880	1
345	20240613	144700	1079004900	5880	5870	5880	5870	306
346	20240613	144600	1077208590	5860	5860	5860	5860	72
347	20240613	144500	1076786670	5860	5860	5860	5860	150
348	20240613	144400	1075907670	5860	5870	5870	5860	581
349	20240613	144300	1072502200	5870	5870	5870	5870	11
350	20240613	144200	1072437630	5870	5870	5870	5870	5
351	20240613	144100	1072408280	5870	5870	5870	5870	0
352	20240613	144000	1072408280	5870	5860	5870	5860	29
353	20240613	143900	1072238320	5870	5860	5870	5860	51
354	20240613	143800	1071939450	5860	5870	5870	5860	1106
355	20240613	143700	1065450470	5870	5870	5870	5870	14
356	20240613	143600	1065368290	5870	5870	5870	5870	13
357	20240613	143500	1065291980	5870	5870	5870	5870	1
358	20240613	143400	1065286110	5870	5880	5880	5870	909
359	20240613	143300	1059950270	5880	5880	5880	5880	0
360	20240613	143200	1059950270	5880	5870	5880	5870	30
361	20240613	143100	1059774070	5880	5880	5880	5880	2
362	20240613	143000	1059762310	5880	5870	5880	5870	15
363	20240613	142900	1059674200	5870	5880	5880	5870	7
364	20240613	142800	1059633090	5870	5870	5870	5870	0
365	20240613	142700	1059633090	5870	5870	5870	5870	9
366	20240613	142600	1059580260	5870	5880	5880	5870	12
367	20240613	142500	1059509720	5880	5880	5880	5880	10
368	20240613	142400	1059450920	5880	5880	5880	5880	10
369	20240613	142300	1059392120	5880	5880	5880	5880	20
370	20240613	142200	1059274520	5880	5870	5880	5870	630
371	20240613	142100	1055570620	5860	5860	5860	5860	102
372	20240613	142000	1054972900	5860	5860	5860	5860	288
373	20240613	141900	1053285220	5860	5860	5860	5860	130
374	20240613	141800	1052523420	5860	5870	5900	5860	225
375	20240613	141700	1051204840	5870	5870	5870	5870	5
376	20240613	141600	1051175490	5900	5860	5900	5860	37
377	20240613	141500	1050958630	5860	5860	5900	5860	1071
378	20240613	141400	1044662260	5850	5850	5860	5850	416
379	20240613	141300	1042228640	5860	5860	5860	5860	2
380	20240613	141200	1042216920	5860	5860	5860	5860	11
381	20240613	141100	1042152460	5860	5860	5860	5860	96
382	20240613	141000	1041589900	5850	5860	5860	5850	138
383	20240613	140900	1040781420	5860	5860	5860	5860	0
384	20240613	140800	1040781420	5860	5860	5860	5860	355
385	20240613	140700	1038701120	5860	5860	5860	5860	2325
386	20240613	140600	1025076620	5850	5860	5860	5850	101
387	20240613	140500	1024484770	5860	5860	5860	5860	1
388	20240613	140400	1024478910	5850	5850	5850	5850	17
389	20240613	140300	1024379460	5850	5860	5860	5850	2546
390	20240613	140200	1009485260	5860	5860	5860	5860	1
391	20240613	140100	1009479400	5850	5850	5850	5850	305
392	20240613	140000	1007695150	5860	5860	5860	5860	84
393	20240613	135900	1007202910	5860	5860	5860	5860	0
394	20240613	135800	1007202910	5860	5860	5860	5860	250
395	20240613	135700	1005737910	5860	5860	5860	5860	200
396	20240613	135600	1004565910	5860	5860	5860	5860	0
397	20240613	135500	1004565910	5860	5870	5870	5860	28
398	20240613	135400	1004401750	5860	5860	5860	5860	15
399	20240613	135300	1004313850	5870	5870	5870	5870	21
400	20240613	135200	1004190580	5870	5870	5870	5870	0
401	20240613	135100	1004190580	5870	5860	5870	5850	269
402	20240613	135000	1002615470	5870	5860	5870	5860	928
403	20240613	134900	997177090	5850	5850	5850	5850	410
404	20240613	134800	994778590	5850	5850	5860	5850	1417
405	20240613	134700	986488060	5860	5860	5860	5860	90
406	20240613	134600	985960660	5860	5860	5860	5860	177
407	20240613	134500	984923440	5870	5860	5870	5850	1453
408	20240613	134400	976422680	5860	5860	5860	5860	2437
409	20240613	134300	962141860	5860	5870	5870	5860	1501
410	20240613	134200	953345490	5870	5860	5870	5860	104
411	20240613	134100	952735460	5870	5870	5870	5860	224
412	20240613	134000	951422210	5870	5870	5870	5870	5
413	20240613	133900	951392860	5870	5870	5870	5870	27
414	20240613	133800	951234370	5870	5870	5870	5870	19
415	20240613	133700	951122840	5870	5870	5870	5870	195
416	20240613	133600	949978190	5870	5870	5870	5870	4440
417	20240613	133500	923915390	5870	5870	5870	5870	111
418	20240613	133400	923263820	5880	5890	5890	5880	435
419	20240613	133300	920705920	5900	5900	5900	5900	10
420	20240613	133200	920646920	5900	5900	5900	5900	65
421	20240613	133100	920263420	5890	5900	5900	5890	41
422	20240613	133000	920021530	5880	5880	5880	5880	0
423	20240613	132900	920021530	5880	5880	5880	5880	1422
424	20240613	132800	911660170	5880	5880	5880	5880	1410
425	20240613	132700	903369370	5890	5880	5890	5880	570
426	20240613	132600	900017070	5890	5890	5890	5890	970
427	20240613	132500	894303770	5900	5900	5900	5900	0
428	20240613	132400	894303770	5900	5900	5900	5900	130
429	20240613	132300	893536770	5900	5900	5900	5900	10
430	20240613	132200	893477770	5890	5890	5890	5890	325
431	20240613	132100	891563520	5890	5890	5890	5890	20
432	20240613	132000	891445720	5890	5890	5890	5890	191
433	20240613	131900	890320730	5890	5890	5890	5890	8
434	20240613	131800	890273610	5900	5900	5900	5900	101
435	20240613	131700	889677710	5900	5900	5900	5900	20
436	20240613	131600	889559710	5900	5900	5900	5900	465
437	20240613	131500	886816210	5890	5900	5900	5890	53
438	20240613	131400	886504030	5900	5900	5900	5900	0
439	20240613	131300	886504030	5900	5900	5900	5900	0
440	20240613	131200	886504030	5900	5890	5900	5890	43
441	20240613	131100	886250730	5890	5890	5890	5890	0
442	20240613	131000	886250730	5890	5890	5890	5890	0
443	20240613	130900	886250730	5890	5890	5890	5890	238
444	20240613	130800	884848910	5890	5890	5890	5890	0
445	20240613	130700	884848910	5890	5890	5890	5890	1
446	20240613	130600	884843020	5920	5920	5920	5920	40
447	20240613	130500	884606220	5920	5890	5930	5890	2406
448	20240613	130400	870434600	5930	5930	5930	5930	0
449	20240613	130300	870434600	5930	5930	5930	5930	1063
450	20240613	130200	864131010	5940	5940	5940	5940	0
451	20240613	130100	864131010	5940	5940	5940	5940	10
452	20240613	130000	864071610	5940	5940	5940	5940	10
453	20240613	125900	864012210	5940	5910	5940	5910	420
454	20240613	125800	861523750	5880	5880	5880	5880	120
455	20240613	125700	860818150	5880	5890	5890	5880	262
456	20240613	125600	859277490	5890	5900	5900	5890	1233
457	20240613	125500	852014720	5890	5890	5890	5890	0
458	20240613	125400	852014720	5890	5890	5890	5890	0
459	20240613	125300	852014720	5890	5890	5890	5890	300
460	20240613	125200	850247720	5890	5890	5890	5890	53
461	20240613	125100	849935550	5890	5890	5890	5890	297
462	20240613	125000	848186220	5880	5880	5880	5880	0
463	20240613	124900	848186220	5880	5920	5920	5880	159
464	20240613	124800	847251220	5920	5920	5920	5920	100
465	20240613	124700	846659220	5920	5920	5920	5920	0
466	20240613	124600	846659220	5920	5920	5920	5920	0
467	20240613	124500	846659220	5920	5920	5920	5920	0
468	20240613	124400	846659220	5920	5880	5920	5870	1915
469	20240613	124300	835406990	5890	5890	5890	5890	53
470	20240613	124200	835094820	5890	5890	5900	5880	2290
471	20240613	124100	821621230	5890	5900	5900	5890	500
472	20240613	124000	818676130	5910	5910	5910	5910	7
473	20240613	123900	818634760	5900	5900	5900	5900	0
474	20240613	123800	818634760	5900	5900	5900	5900	37
475	20240613	123700	818416460	5900	5900	5900	5900	0
476	20240613	123600	818416460	5900	5910	5910	5900	426
477	20240613	123500	815902880	5900	5900	5900	5900	0
478	20240613	123400	815902880	5900	5900	5900	5900	0
479	20240613	123300	815902880	5900	5900	5900	5900	4
480	20240613	123200	815879280	5910	5910	5910	5910	12
481	20240613	123100	815808360	5910	5910	5910	5910	0
482	20240613	123000	815808360	5910	5910	5910	5910	0
483	20240613	122900	815808360	5910	5900	5910	5900	46
484	20240613	122800	815536770	5910	5920	5920	5910	41
485	20240613	122700	815294160	5930	5930	5930	5930	0
486	20240613	122600	815294160	5930	5910	5930	5910	200
487	20240613	122500	814109810	5880	5880	5880	5880	33
488	20240613	122400	813915770	5880	5890	5890	5870	268
489	20240613	122300	812340170	5870	5880	5880	5870	400
490	20240613	122200	809988270	5880	5880	5880	5880	0
491	20240613	122100	809988270	5880	5880	5880	5880	32
492	20240613	122000	809800110	5880	5900	5900	5880	4170
493	20240613	121900	785248850	5900	5920	5920	5900	666
494	20240613	121800	781317030	5910	5910	5910	5910	595
495	20240613	121700	777800580	5910	5910	5910	5910	0
496	20240613	121600	777800580	5910	5910	5910	5910	0
497	20240613	121500	777800580	5910	5910	5910	5910	0
498	20240613	121400	777800580	5910	5910	5910	5910	200
499	20240613	121300	776618580	5910	5910	5910	5910	10
500	20240613	121200	776559480	5900	5900	5900	5900	5
501	20240613	121100	776529980	5900	5930	5930	5900	4211
502	20240613	121000	751618560	5930	5930	5930	5930	76
503	20240613	120900	751167880	5930	5930	5930	5930	130
504	20240613	120800	750396980	5930	5930	5930	5930	105
505	20240613	120700	749774330	5930	5940	5940	5930	107
506	20240613	120600	749139310	5940	5940	5940	5940	7
507	20240613	120500	749097730	5940	5940	5940	5940	397
508	20240613	120400	746739550	5940	5950	5950	5940	369
509	20240613	120300	744547160	5940	5940	5940	5940	0
510	20240613	120200	744547160	5940	5940	5940	5940	33
511	20240613	120100	744351140	5950	5950	5950	5950	68
512	20240613	120000	743946540	5940	5940	5940	5940	20
513	20240613	115900	743827740	5940	5940	5940	5940	2
514	20240613	115800	743815860	5930	5930	5930	5930	0
515	20240613	115700	743815860	5930	5930	5930	5930	82
516	20240613	115600	743329600	5930	5940	5940	5930	34
517	20240613	115500	743127880	5940	5940	5940	5930	1505
518	20240613	115400	734197890	5950	5950	5950	5950	30
519	20240613	115300	734019390	5950	5950	5950	5950	69
520	20240613	115200	733608840	5950	5950	5950	5950	35
521	20240613	115100	733400590	5940	5940	5940	5940	296
522	20240613	115000	731642350	5920	5920	5920	5920	0
523	20240613	114900	731642350	5920	5930	5930	5920	225
524	20240613	114800	730309350	5930	5930	5930	5930	0
525	20240613	114700	730309350	5930	5930	5930	5930	1845
526	20240613	114600	719368500	5930	5930	5930	5930	200
527	20240613	114500	718182500	5930	5930	5930	5930	50
528	20240613	114400	717886000	5930	5930	5940	5930	122
529	20240613	114300	717162530	5930	5930	5930	5930	60
530	20240613	114200	716806730	5930	5920	5930	5920	712
531	20240613	114100	712584590	5920	5920	5920	5920	0
532	20240613	114000	712584590	5920	5920	5920	5920	14
533	20240613	113900	712501710	5920	5920	5920	5920	472
534	20240613	113800	709707470	5920	5920	5920	5920	320
535	20240613	113700	707813070	5920	5920	5920	5920	110
536	20240613	113600	707161870	5920	5920	5920	5920	51
537	20240613	113500	706859950	5920	5920	5920	5920	154
538	20240613	113400	705948270	5920	5920	5920	5920	30
539	20240613	113300	705770670	5920	5920	5920	5910	778
540	20240613	113200	701167620	5920	5900	5920	5900	225
541	20240613	113100	699838200	5900	5900	5900	5900	75
542	20240613	113000	699395700	5890	5890	5890	5890	23
543	20240613	112900	699260230	5890	5890	5890	5890	94
544	20240613	112800	698706570	5890	5890	5890	5890	0
545	20240613	112700	698706570	5890	5890	5890	5890	43
546	20240613	112600	698453300	5890	5890	5890	5890	151
547	20240613	112500	697563910	5890	5890	5890	5890	0
548	20240613	112400	697563910	5890	5900	5900	5890	808
549	20240613	112300	692800070	5900	5900	5900	5900	204
550	20240613	112200	691596470	5910	5920	5920	5910	78
551	20240613	112100	691134810	5920	5910	5920	5900	27
552	20240613	112000	690975250	5910	5900	5910	5900	33
553	20240613	111900	690780500	5900	5900	5900	5900	508
554	20240613	111800	687783300	5900	5890	5900	5870	125
555	20240613	111700	687047130	5870	5880	5880	5870	1774
556	20240613	111600	676617520	5870	5880	5880	5870	243
557	20240613	111500	675191100	5880	5870	5880	5870	622
558	20240613	111400	671539840	5880	5880	5880	5880	273
559	20240613	111300	669934600	5880	5890	5890	5880	493
560	20240613	111200	667035160	5890	5880	5890	5880	200
561	20240613	111100	665858160	5880	5880	5880	5880	270
562	20240613	111000	664270560	5880	5870	5880	5870	6
563	20240613	110900	664235330	5890	5890	5890	5890	21
564	20240613	110800	664111640	5880	5880	5880	5870	1067
565	20240613	110700	657842040	5880	5870	5880	5870	544
566	20240613	110600	654648320	5870	5880	5880	5870	106
567	20240613	110500	654026050	5880	5880	5880	5870	2322
568	20240613	110400	640374920	5880	5920	5920	5880	168
569	20240613	110300	639383990	5880	5900	5900	5880	6409
570	20240613	110200	601633430	5900	5900	5900	5900	47
571	20240613	110100	601356130	5900	5900	5900	5900	1048
572	20240613	110000	595172930	5910	5910	5910	5910	1629
573	20240613	105900	585545540	5910	5910	5910	5910	0
574	20240613	105800	585545540	5910	5910	5910	5910	0
575	20240613	105700	585545540	5910	5910	5910	5910	0
576	20240613	105600	585545540	5910	5910	5910	5910	147
577	20240613	105500	584676770	5930	5930	5930	5930	99
578	20240613	105400	584089700	5910	5900	5910	5900	1606
579	20240613	105300	574614200	5910	5930	5930	5910	4041
580	20240613	105200	550726010	5920	5920	5920	5920	20
581	20240613	105100	550607610	5930	5930	5930	5930	101
582	20240613	105000	550008680	5930	5930	5930	5930	100
583	20240613	104900	549415680	5940	5940	5940	5940	1
584	20240613	104800	549409740	5940	5940	5940	5920	61
585	20240613	104700	549047600	5940	5920	5940	5920	61
586	20240613	104600	548686460	5920	5920	5920	5920	1237
587	20240613	104500	541363420	5930	5930	5930	5930	5
588	20240613	104400	541333770	5930	5930	5930	5930	1
589	20240613	104300	541327840	5920	5920	5920	5920	0
590	20240613	104200	541327840	5920	5920	5920	5920	20
591	20240613	104100	541209440	5920	5920	5920	5920	4021
592	20240613	104000	517405120	5920	5930	5930	5920	4633
593	20240613	103900	489973690	5950	5930	5950	5930	281
594	20240613	103800	488302740	5950	5930	5960	5930	120
595	20240613	103700	487590730	5930	5930	5930	5930	1
596	20240613	103600	487584800	5930	5940	5940	5930	1000
597	20240613	103500	481654700	5930	5930	5930	5930	263
598	20240613	103400	480095110	5930	5930	5930	5930	273
599	20240613	103300	478476220	5960	5960	5960	5960	50
600	20240613	103200	478178220	5920	5960	5960	5920	5273
601	20240613	103100	446829230	5950	5950	5950	5950	15
602	20240613	103000	446739980	5970	5950	5970	5950	205
603	20240613	102900	445520210	5950	5960	5960	5950	660
604	20240613	102800	441592010	5970	5950	5970	5950	236
605	20240613	102700	440185630	5950	5950	5950	5950	0
606	20240613	102600	440185630	5950	5950	5950	5950	400
607	20240613	102500	437805630	5960	5960	5960	5960	195
608	20240613	102400	436643430	5970	5970	5970	5970	2
609	20240613	102300	436631490	5960	5960	5960	5960	280
610	20240613	102200	434962690	5950	5950	5950	5950	23
611	20240613	102100	434825840	5950	5960	5960	5950	87
612	20240613	102000	434307440	5950	5950	5950	5950	5
613	20240613	101900	434277690	5960	5950	5960	5950	250
614	20240613	101800	432790140	5940	5940	5940	5940	15
615	20240613	101700	432701040	5940	5940	5940	5940	964
616	20240613	101600	426974880	5940	5950	5950	5940	198
617	20240613	101500	425797780	5950	5950	5950	5950	432
618	20240613	101400	423227380	5960	5970	5970	5960	20
619	20240613	101300	423108080	5970	5950	5970	5950	46
620	20240613	101200	422834240	5950	5940	5950	5940	979
621	20240613	101100	417018940	5940	5930	5940	5930	587
622	20240613	101000	413537670	5930	5930	5930	5930	699
623	20240613	100900	409392600	5940	5930	5940	5930	119
624	20240613	100800	408685920	5930	5920	5930	5920	69
625	20240613	100700	408276760	5920	5930	5930	5920	6174
626	20240613	100600	371687800	5940	5950	5950	5940	1555
627	20240613	100500	362450090	5940	5950	5950	5940	20
628	20240613	100400	362331190	5970	5970	5970	5970	0
629	20240613	100300	362331190	5970	5970	5970	5970	1042
630	20240613	100200	356110450	5970	5970	5970	5970	4
631	20240613	100100	356086570	5970	5940	5970	5940	936
632	20240613	100000	350525940	5950	5950	5950	5950	593
633	20240613	095900	346997590	5950	5950	5950	5950	10
634	20240613	095800	346938090	5950	5960	5960	5950	107
635	20240613	095700	346300390	5960	5960	5960	5940	20
636	20240613	095600	346181210	5960	5940	5960	5930	1364
637	20240613	095500	338084300	5940	5950	5950	5940	311
638	20240613	095400	336236310	5960	5950	5960	5950	233
639	20240613	095300	334849370	5950	5950	5950	5940	20
640	20240613	095200	334730470	5950	5940	5950	5940	67
641	20240613	095100	334332460	5940	5940	5940	5940	500
642	20240613	095000	331362460	5940	5940	5940	5940	969
643	20240613	094900	325606600	5940	5950	5950	5940	905
644	20240613	094800	320230850	5950	5950	5950	5950	130
645	20240613	094700	319457350	5950	5950	5950	5940	1658
646	20240613	094600	309598180	5950	5970	5970	5950	464
647	20240613	094500	306831760	5970	5970	5970	5970	487
648	20240613	094400	303924370	5960	5960	5960	5960	303
649	20240613	094300	302118490	5960	5990	5990	5960	93
650	20240613	094200	301561720	5990	5970	6000	5960	147
651	20240613	094100	300682710	5970	5950	5970	5950	222
652	20240613	094000	299359780	5970	5940	5980	5930	744
653	20240613	093900	294934570	5940	5970	5970	5940	201
654	20240613	093800	293739030	5980	5950	5980	5940	559
655	20240613	093700	290414300	5930	5940	5950	5930	530
656	20240613	093600	287271040	5950	5950	5950	5940	1990
657	20240613	093500	275445790	5960	5970	5970	5960	348
658	20240613	093400	273371410	5970	5970	5970	5970	1
659	20240613	093300	273365440	5970	5970	5970	5970	30
660	20240613	093200	273186340	5970	5960	5970	5950	640
661	20240613	093100	269375430	5960	5960	5960	5960	12
662	20240613	093000	269303910	5960	5940	5970	5940	1426
663	20240613	092900	260804040	5940	5960	5960	5940	532
664	20240613	092800	257635350	5940	5950	5960	5940	816
665	20240613	092700	252787700	5950	5970	5970	5940	1405
666	20240613	092600	244431600	5970	5970	5980	5950	687
667	20240613	092500	240342800	5980	5980	5980	5940	2262
668	20240613	092400	226877040	5980	5990	6050	5950	724
669	20240613	092300	222516930	5990	5990	5990	5950	1298
670	20240613	092200	214778880	5960	5990	5990	5960	829
671	20240613	092100	209816480	5990	6030	6030	5980	383
672	20240613	092000	207524670	6030	6050	6050	6000	315
673	20240613	091900	205632160	6050	6000	6050	5980	757
674	20240613	091800	201081510	6000	6000	6000	5970	16
675	20240613	091700	200985720	6000	6000	6010	5970	675
676	20240613	091600	196938710	6000	5990	6000	5960	1498
677	20240613	091500	187972510	5990	5970	5990	5960	1355
678	20240613	091400	179861150	5990	5990	5990	5950	1600
679	20240613	091300	170334480	5990	5980	5990	5960	2130
680	20240613	091200	157623230	5980	5970	6000	5970	1615
681	20240613	091100	147964740	5980	5970	5990	5960	793
682	20240613	091000	143230440	5970	5970	5970	5950	1621
683	20240613	090900	133563880	5970	5960	5980	5950	1108
684	20240613	090800	126959090	5960	6020	6020	5960	3181
685	20240613	090700	107948730	6030	6040	6040	6030	97
686	20240613	090600	107363720	6060	6060	6060	6060	53
687	20240613	090500	107042540	6070	6070	6070	6070	0
688	20240613	090400	107042540	6070	6070	6070	6070	0
689	20240613	090300	107042540	6070	5980	6080	5950	8727
690	20240613	090200	54985650	5950	6020	6040	5900	4061
691	20240613	090100	30697480	6020	6040	6100	6010	674
692	20240613	090000	26631830	6050	6080	6120	6050	4258