KissMeData/318410/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	210800	116917140	12650	12650	12650	12650	1470
3	20240613	210700	116917140	12650	12650	12650	12650	0
4	20240613	210600	116917140	12650	12650	12650	12650	0
5	20240613	210500	116917140	12650	12650	12650	12650	0
6	20240613	210400	116917140	12650	12650	12650	12650	0
7	20240613	210300	116917140	12650	12650	12650	12650	0
8	20240613	210200	116917140	12650	12650	12650	12650	0
9	20240613	210100	116917140	12650	12650	12650	12650	0
10	20240613	210000	116917140	12650	12650	12650	12650	0
11	20240613	205900	116917140	12650	12650	12650	12650	0
12	20240613	205800	116917140	12650	12650	12650	12650	0
13	20240613	205700	116917140	12650	12650	12650	12650	0
14	20240613	205600	116917140	12650	12650	12650	12650	0
15	20240613	205500	116917140	12650	12650	12650	12650	0
16	20240613	205400	116917140	12650	12650	12650	12650	0
17	20240613	205300	116917140	12650	12650	12650	12650	0
18	20240613	205200	116917140	12650	12650	12650	12650	0
19	20240613	205100	116917140	12650	12650	12650	12650	0
20	20240613	205000	116917140	12650	12650	12650	12650	0
21	20240613	204900	116917140	12650	12650	12650	12650	0
22	20240613	204800	116917140	12650	12650	12650	12650	0
23	20240613	204700	116917140	12650	12650	12650	12650	0
24	20240613	204600	116917140	12650	12650	12650	12650	0
25	20240613	204500	116917140	12650	12650	12650	12650	0
26	20240613	204400	116917140	12650	12650	12650	12650	0
27	20240613	204300	116917140	12650	12650	12650	12650	0
28	20240613	204200	116917140	12650	12650	12650	12650	0
29	20240613	204100	116917140	12650	12650	12650	12650	0
30	20240613	204000	116917140	12650	12650	12650	12650	0
31	20240613	203900	116917140	12650	12650	12650	12650	0
32	20240613	203800	116917140	12650	12650	12650	12650	1470
33	20240613	203700	116917140	12650	12650	12650	12650	0
34	20240613	203600	116917140	12650	12650	12650	12650	0
35	20240613	203500	116917140	12650	12650	12650	12650	0
36	20240613	203400	116917140	12650	12650	12650	12650	0
37	20240613	203300	116917140	12650	12650	12650	12650	0
38	20240613	203200	116917140	12650	12650	12650	12650	0
39	20240613	203100	116917140	12650	12650	12650	12650	0
40	20240613	203000	116917140	12650	12650	12650	12650	0
41	20240613	202900	116917140	12650	12650	12650	12650	0
42	20240613	202800	116917140	12650	12650	12650	12650	0
43	20240613	202700	116917140	12650	12650	12650	12650	0
44	20240613	202600	116917140	12650	12650	12650	12650	0
45	20240613	202500	116917140	12650	12650	12650	12650	0
46	20240613	202400	116917140	12650	12650	12650	12650	0
47	20240613	202300	116917140	12650	12650	12650	12650	0
48	20240613	202200	116917140	12650	12650	12650	12650	0
49	20240613	202100	116917140	12650	12650	12650	12650	0
50	20240613	202000	116917140	12650	12650	12650	12650	0
51	20240613	201900	116917140	12650	12650	12650	12650	0
52	20240613	201800	116917140	12650	12650	12650	12650	0
53	20240613	201700	116917140	12650	12650	12650	12650	0
54	20240613	201600	116917140	12650	12650	12650	12650	0
55	20240613	201500	116917140	12650	12650	12650	12650	0
56	20240613	201400	116917140	12650	12650	12650	12650	0
57	20240613	201300	116917140	12650	12650	12650	12650	0
58	20240613	201200	116917140	12650	12650	12650	12650	0
59	20240613	201100	116917140	12650	12650	12650	12650	0
60	20240613	201000	116917140	12650	12650	12650	12650	0
61	20240613	200900	116917140	12650	12650	12650	12650	0
62	20240613	200800	116917140	12650	12650	12650	12650	1470
63	20240613	200700	116917140	12650	12650	12650	12650	0
64	20240613	200600	116917140	12650	12650	12650	12650	0
65	20240613	200500	116917140	12650	12650	12650	12650	0
66	20240613	200400	116917140	12650	12650	12650	12650	0
67	20240613	200300	116917140	12650	12650	12650	12650	0
68	20240613	200200	116917140	12650	12650	12650	12650	0
69	20240613	200100	116917140	12650	12650	12650	12650	0
70	20240613	200000	116917140	12650	12650	12650	12650	0
71	20240613	195900	116917140	12650	12650	12650	12650	0
72	20240613	195800	116917140	12650	12650	12650	12650	0
73	20240613	195700	116917140	12650	12650	12650	12650	0
74	20240613	195600	116917140	12650	12650	12650	12650	0
75	20240613	195500	116917140	12650	12650	12650	12650	0
76	20240613	195400	116917140	12650	12650	12650	12650	0
77	20240613	195300	116917140	12650	12650	12650	12650	0
78	20240613	195200	116917140	12650	12650	12650	12650	0
79	20240613	195100	116917140	12650	12650	12650	12650	0
80	20240613	195000	116917140	12650	12650	12650	12650	0
81	20240613	194900	116917140	12650	12650	12650	12650	0
82	20240613	194800	116917140	12650	12650	12650	12650	0
83	20240613	194700	116917140	12650	12650	12650	12650	0
84	20240613	194600	116917140	12650	12650	12650	12650	0
85	20240613	194500	116917140	12650	12650	12650	12650	0
86	20240613	194400	116917140	12650	12650	12650	12650	0
87	20240613	194300	116917140	12650	12650	12650	12650	0
88	20240613	194200	116917140	12650	12650	12650	12650	0
89	20240613	194100	116917140	12650	12650	12650	12650	0
90	20240613	194000	116917140	12650	12650	12650	12650	0
91	20240613	193900	116917140	12650	12650	12650	12650	0
92	20240613	193800	116917140	12650	12650	12650	12650	1470
93	20240613	193700	116917140	12650	12650	12650	12650	0
94	20240613	193600	116917140	12650	12650	12650	12650	0
95	20240613	193500	116917140	12650	12650	12650	12650	0
96	20240613	193400	116917140	12650	12650	12650	12650	0
97	20240613	193300	116917140	12650	12650	12650	12650	0
98	20240613	193200	116917140	12650	12650	12650	12650	0
99	20240613	193100	116917140	12650	12650	12650	12650	0
100	20240613	193000	116917140	12650	12650	12650	12650	0
101	20240613	192900	116917140	12650	12650	12650	12650	0
102	20240613	192800	116917140	12650	12650	12650	12650	0
103	20240613	192700	116917140	12650	12650	12650	12650	0
104	20240613	192600	116917140	12650	12650	12650	12650	0
105	20240613	192500	116917140	12650	12650	12650	12650	0
106	20240613	192400	116917140	12650	12650	12650	12650	0
107	20240613	192300	116917140	12650	12650	12650	12650	0
108	20240613	192200	116917140	12650	12650	12650	12650	0
109	20240613	192100	116917140	12650	12650	12650	12650	0
110	20240613	192000	116917140	12650	12650	12650	12650	0
111	20240613	191900	116917140	12650	12650	12650	12650	0
112	20240613	191800	116917140	12650	12650	12650	12650	0
113	20240613	191700	116917140	12650	12650	12650	12650	0
114	20240613	191600	116917140	12650	12650	12650	12650	0
115	20240613	191500	116917140	12650	12650	12650	12650	0
116	20240613	191400	116917140	12650	12650	12650	12650	0
117	20240613	191300	116917140	12650	12650	12650	12650	0
118	20240613	191200	116917140	12650	12650	12650	12650	0
119	20240613	191100	116917140	12650	12650	12650	12650	0
120	20240613	191000	116917140	12650	12650	12650	12650	0
121	20240613	190900	116917140	12650	12650	12650	12650	0
122	20240613	190800	116917140	12650	12650	12650	12650	1470
123	20240613	190700	116917140	12650	12650	12650	12650	0
124	20240613	190600	116917140	12650	12650	12650	12650	0
125	20240613	190500	116917140	12650	12650	12650	12650	0
126	20240613	190400	116917140	12650	12650	12650	12650	0
127	20240613	190300	116917140	12650	12650	12650	12650	0
128	20240613	190200	116917140	12650	12650	12650	12650	0
129	20240613	190100	116917140	12650	12650	12650	12650	0
130	20240613	190000	116917140	12650	12650	12650	12650	0
131	20240613	185900	116917140	12650	12650	12650	12650	0
132	20240613	185800	116917140	12650	12650	12650	12650	0
133	20240613	185700	116917140	12650	12650	12650	12650	0
134	20240613	185600	116917140	12650	12650	12650	12650	0
135	20240613	185500	116917140	12650	12650	12650	12650	0
136	20240613	185400	116917140	12650	12650	12650	12650	0
137	20240613	185300	116917140	12650	12650	12650	12650	0
138	20240613	185200	116917140	12650	12650	12650	12650	0
139	20240613	185100	116917140	12650	12650	12650	12650	0
140	20240613	185000	116917140	12650	12650	12650	12650	0
141	20240613	184900	116917140	12650	12650	12650	12650	0
142	20240613	184800	116917140	12650	12650	12650	12650	0
143	20240613	184700	116917140	12650	12650	12650	12650	0
144	20240613	184600	116917140	12650	12650	12650	12650	0
145	20240613	184500	116917140	12650	12650	12650	12650	0
146	20240613	184400	116917140	12650	12650	12650	12650	0
147	20240613	184300	116917140	12650	12650	12650	12650	0
148	20240613	184200	116917140	12650	12650	12650	12650	0
149	20240613	184100	116917140	12650	12650	12650	12650	0
150	20240613	184000	116917140	12650	12650	12650	12650	0
151	20240613	183900	116917140	12650	12650	12650	12650	0
152	20240613	183800	116917140	12650	12650	12650	12650	1470
153	20240613	183700	116917140	12650	12650	12650	12650	0
154	20240613	183600	116917140	12650	12650	12650	12650	0
155	20240613	183500	116917140	12650	12650	12650	12650	0
156	20240613	183400	116917140	12650	12650	12650	12650	0
157	20240613	183300	116917140	12650	12650	12650	12650	0
158	20240613	183200	116917140	12650	12650	12650	12650	0
159	20240613	183100	116917140	12650	12650	12650	12650	0
160	20240613	183000	116917140	12650	12650	12650	12650	0
161	20240613	182900	116917140	12650	12650	12650	12650	0
162	20240613	182800	116917140	12650	12650	12650	12650	0
163	20240613	182700	116917140	12650	12650	12650	12650	0
164	20240613	182600	116917140	12650	12650	12650	12650	0
165	20240613	182500	116917140	12650	12650	12650	12650	0
166	20240613	182400	116917140	12650	12650	12650	12650	0
167	20240613	182300	116917140	12650	12650	12650	12650	0
168	20240613	182200	116917140	12650	12650	12650	12650	0
169	20240613	182100	116917140	12650	12650	12650	12650	0
170	20240613	182000	116917140	12650	12650	12650	12650	0
171	20240613	181900	116917140	12650	12650	12650	12650	0
172	20240613	181800	116917140	12650	12650	12650	12650	0
173	20240613	181700	116917140	12650	12650	12650	12650	0
174	20240613	181600	116917140	12650	12650	12650	12650	0
175	20240613	181500	116917140	12650	12650	12650	12650	0
176	20240613	181400	116917140	12650	12650	12650	12650	0
177	20240613	181300	116917140	12650	12650	12650	12650	0
178	20240613	181200	116917140	12650	12650	12650	12650	0
179	20240613	181100	116917140	12650	12650	12650	12650	0
180	20240613	181000	116917140	12650	12650	12650	12650	0
181	20240613	180900	116917140	12650	12650	12650	12650	0
182	20240613	180800	116917140	12650	12650	12650	12650	1470
183	20240613	180700	116917140	12650	12650	12650	12650	0
184	20240613	180600	116917140	12650	12650	12650	12650	0
185	20240613	180500	116917140	12650	12650	12650	12650	0
186	20240613	180400	116917140	12650	12650	12650	12650	0
187	20240613	180300	116917140	12650	12650	12650	12650	0
188	20240613	180200	116917140	12650	12650	12650	12650	0
189	20240613	180100	116917140	12650	12650	12650	12650	0
190	20240613	180000	116917140	12650	12650	12650	12650	0
191	20240613	175900	116917140	12650	12650	12650	12650	0
192	20240613	175800	116917140	12650	12650	12650	12650	0
193	20240613	175700	116917140	12650	12650	12650	12650	0
194	20240613	175600	116917140	12650	12650	12650	12650	0
195	20240613	175500	116917140	12650	12650	12650	12650	0
196	20240613	175400	116917140	12650	12650	12650	12650	0
197	20240613	175300	116917140	12650	12650	12650	12650	0
198	20240613	175200	116917140	12650	12650	12650	12650	0
199	20240613	175100	116917140	12650	12650	12650	12650	0
200	20240613	175000	116917140	12650	12650	12650	12650	0
201	20240613	174900	116917140	12650	12650	12650	12650	0
202	20240613	174800	116917140	12650	12650	12650	12650	0
203	20240613	174700	116917140	12650	12650	12650	12650	0
204	20240613	174600	116917140	12650	12650	12650	12650	0
205	20240613	174500	116917140	12650	12650	12650	12650	0
206	20240613	174400	116917140	12650	12650	12650	12650	0
207	20240613	174300	116917140	12650	12650	12650	12650	0
208	20240613	174200	116917140	12650	12650	12650	12650	0
209	20240613	174100	116917140	12650	12650	12650	12650	0
210	20240613	174000	116917140	12650	12650	12650	12650	0
211	20240613	173900	116917140	12650	12650	12650	12650	0
212	20240613	173800	116917140	12650	12650	12650	12650	1470
213	20240613	173700	116917140	12650	12650	12650	12650	0
214	20240613	173600	116917140	12650	12650	12650	12650	0
215	20240613	173500	116917140	12650	12650	12650	12650	0
216	20240613	173400	116917140	12650	12650	12650	12650	0
217	20240613	173300	116917140	12650	12650	12650	12650	0
218	20240613	173200	116917140	12650	12650	12650	12650	0
219	20240613	173100	116917140	12650	12650	12650	12650	0
220	20240613	173000	116917140	12650	12650	12650	12650	0
221	20240613	172900	116917140	12650	12650	12650	12650	0
222	20240613	172800	116917140	12650	12650	12650	12650	0
223	20240613	172700	116917140	12650	12650	12650	12650	0
224	20240613	172600	116917140	12650	12650	12650	12650	0
225	20240613	172500	116917140	12650	12650	12650	12650	0
226	20240613	172400	116917140	12650	12650	12650	12650	0
227	20240613	172300	116917140	12650	12650	12650	12650	0
228	20240613	172200	116917140	12650	12650	12650	12650	0
229	20240613	172100	116917140	12650	12650	12650	12650	0
230	20240613	172000	116917140	12650	12650	12650	12650	0
231	20240613	171900	116917140	12650	12650	12650	12650	0
232	20240613	171800	116917140	12650	12650	12650	12650	0
233	20240613	171700	116917140	12650	12650	12650	12650	0
234	20240613	171600	116917140	12650	12650	12650	12650	0
235	20240613	171500	116917140	12650	12650	12650	12650	0
236	20240613	171400	116917140	12650	12650	12650	12650	0
237	20240613	171300	116917140	12650	12650	12650	12650	0
238	20240613	171200	116917140	12650	12650	12650	12650	0
239	20240613	171100	116917140	12650	12650	12650	12650	0
240	20240613	171000	116917140	12650	12650	12650	12650	0
241	20240613	170900	116917140	12650	12650	12650	12650	0
242	20240613	170800	116917140	12650	12650	12650	12650	1470
243	20240613	170700	116917140	12650	12650	12650	12650	0
244	20240613	170600	116917140	12650	12650	12650	12650	0
245	20240613	170500	116917140	12650	12650	12650	12650	0
246	20240613	170400	116917140	12650	12650	12650	12650	0
247	20240613	170300	116917140	12650	12650	12650	12650	0
248	20240613	170200	116917140	12650	12650	12650	12650	0
249	20240613	170100	116917140	12650	12650	12650	12650	0
250	20240613	170000	116917140	12650	12650	12650	12650	0
251	20240613	165900	116917140	12650	12650	12650	12650	0
252	20240613	165800	116917140	12650	12650	12650	12650	0
253	20240613	165700	116917140	12650	12650	12650	12650	0
254	20240613	165600	116917140	12650	12650	12650	12650	0
255	20240613	165500	116917140	12650	12650	12650	12650	0
256	20240613	165400	116917140	12650	12650	12650	12650	0
257	20240613	165300	116917140	12650	12650	12650	12650	0
258	20240613	165200	116917140	12650	12650	12650	12650	0
259	20240613	165100	116917140	12650	12650	12650	12650	0
260	20240613	165000	116917140	12650	12650	12650	12650	0
261	20240613	164900	116917140	12650	12650	12650	12650	0
262	20240613	164800	116917140	12650	12650	12650	12650	0
263	20240613	164700	116917140	12650	12650	12650	12650	0
264	20240613	164600	116917140	12650	12650	12650	12650	0
265	20240613	164500	116917140	12650	12650	12650	12650	0
266	20240613	164400	116917140	12650	12650	12650	12650	0
267	20240613	164300	116917140	12650	12650	12650	12650	0
268	20240613	164200	116917140	12650	12650	12650	12650	0
269	20240613	164100	116917140	12650	12650	12650	12650	0
270	20240613	164000	116917140	12650	12650	12650	12650	0
271	20240613	163900	116917140	12650	12650	12650	12650	0
272	20240613	163800	116917140	12650	12650	12650	12650	1470
273	20240613	163700	116917140	12650	12650	12650	12650	0
274	20240613	163600	116917140	12650	12650	12650	12650	0
275	20240613	163500	116917140	12650	12650	12650	12650	0
276	20240613	163400	116917140	12650	12650	12650	12650	0
277	20240613	163300	116917140	12650	12650	12650	12650	0
278	20240613	163200	116917140	12650	12650	12650	12650	0
279	20240613	163100	116917140	12650	12650	12650	12650	0
280	20240613	163000	116917140	12650	12650	12650	12650	0
281	20240613	162900	116917140	12650	12650	12650	12650	0
282	20240613	162800	116917140	12650	12650	12650	12650	0
283	20240613	162700	116917140	12650	12650	12650	12650	0
284	20240613	162600	116917140	12650	12650	12650	12650	0
285	20240613	162500	116917140	12650	12650	12650	12650	0
286	20240613	162400	116917140	12650	12650	12650	12650	0
287	20240613	162300	116917140	12650	12650	12650	12650	0
288	20240613	162200	116917140	12650	12650	12650	12650	0
289	20240613	162100	116917140	12650	12650	12650	12650	0
290	20240613	162000	116917140	12650	12650	12650	12650	0
291	20240613	161900	116917140	12650	12650	12650	12650	0
292	20240613	161800	116917140	12650	12650	12650	12650	0
293	20240613	161700	116917140	12650	12650	12650	12650	0
294	20240613	161600	116917140	12650	12650	12650	12650	0
295	20240613	161500	116917140	12650	12650	12650	12650	0
296	20240613	161400	116917140	12650	12650	12650	12650	0
297	20240613	161300	116917140	12650	12650	12650	12650	0
298	20240613	161200	116917140	12650	12650	12650	12650	0
299	20240613	161100	116917140	12650	12650	12650	12650	0
300	20240613	161000	116917140	12650	12650	12650	12650	0
301	20240613	160900	116917140	12650	12650	12650	12650	0
302	20240613	160800	116917140	12650	12650	12650	12650	1470
303	20240613	160700	116917140	12650	12650	12650	12650	0
304	20240613	160600	116917140	12650	12650	12650	12650	0
305	20240613	160500	116917140	12650	12650	12650	12650	0
306	20240613	160400	116917140	12650	12650	12650	12650	0
307	20240613	160300	116917140	12650	12650	12650	12650	0
308	20240613	160200	116917140	12650	12650	12650	12650	0
309	20240613	160100	116917140	12650	12650	12650	12650	0
310	20240613	160000	116917140	12650	12650	12650	12650	0
311	20240613	155900	116917140	12650	12650	12650	12650	0
312	20240613	155800	116917140	12650	12650	12650	12650	0
313	20240613	155700	116917140	12650	12650	12650	12650	0
314	20240613	155600	116917140	12650	12650	12650	12650	0
315	20240613	155500	116917140	12650	12650	12650	12650	0
316	20240613	155400	116917140	12650	12650	12650	12650	0
317	20240613	155300	116917140	12650	12650	12650	12650	0
318	20240613	155200	116917140	12650	12650	12650	12650	0
319	20240613	155100	116917140	12650	12650	12650	12650	0
320	20240613	155000	116917140	12650	12650	12650	12650	0
321	20240613	154900	116917140	12650	12650	12650	12650	0
322	20240613	154800	116917140	12650	12650	12650	12650	0
323	20240613	154700	116917140	12650	12650	12650	12650	0
324	20240613	154600	116917140	12650	12650	12650	12650	0
325	20240613	154500	116917140	12650	12650	12650	12650	0
326	20240613	154400	116917140	12650	12650	12650	12650	0
327	20240613	154300	116917140	12650	12650	12650	12650	0
328	20240613	154200	116917140	12650	12650	12650	12650	0
329	20240613	154100	116917140	12650	12650	12650	12650	0
330	20240613	154000	116917140	12650	12650	12650	12650	0
331	20240613	153900	116917140	12650	12650	12650	12650	0
332	20240613	153800	116917140	12650	12650	12650	12650	1470
333	20240613	153700	116917140	12650	12650	12650	12650	0
334	20240613	153600	116917140	12650	12650	12650	12650	0
335	20240613	153500	116917140	12650	12650	12650	12650	0
336	20240613	153400	116917140	12650	12650	12650	12650	0
337	20240613	153300	116917140	12650	12650	12650	12650	0
338	20240613	153200	116917140	12650	12650	12650	12650	0
339	20240613	153100	116917140	12650	12650	12650	12650	0
340	20240613	153000	116917140	12650	12650	12650	12650	1470
341	20240613	152900	98321640	12590	12590	12590	12590	0
342	20240613	152800	98321640	12590	12590	12590	12590	0
343	20240613	152700	98321640	12590	12590	12590	12590	0
344	20240613	152600	98321640	12590	12590	12590	12590	0
345	20240613	152500	98321640	12590	12590	12590	12590	0
346	20240613	152400	98321640	12590	12590	12590	12590	0
347	20240613	152300	98321640	12590	12590	12590	12590	0
348	20240613	152200	98321640	12590	12590	12590	12590	0
349	20240613	152100	98321640	12590	12590	12590	12590	0
350	20240613	152000	98321640	12590	12590	12590	12590	0
351	20240613	151900	98321640	12590	12590	12590	12590	14
352	20240613	151800	98145380	12590	12590	12590	12590	0
353	20240613	151700	98145380	12590	12590	12590	12590	30
354	20240613	151600	97767680	12610	12610	12610	12610	0
355	20240613	151500	97767680	12610	12610	12610	12610	0
356	20240613	151400	97767680	12610	12610	12610	12610	1
357	20240613	151300	97755070	12610	12610	12610	12610	2
358	20240613	151200	97729850	12600	12600	12600	12600	100
359	20240613	151100	96469850	12600	12600	12600	12600	0
360	20240613	151000	96469850	12600	12600	12600	12600	1
361	20240613	150900	96457250	12590	12590	12590	12590	0
362	20240613	150800	96457250	12590	12590	12590	12590	0
363	20240613	150700	96457250	12590	12590	12590	12590	15
364	20240613	150600	96268400	12600	12600	12600	12600	0
365	20240613	150500	96268400	12600	12600	12600	12600	0
366	20240613	150400	96268400	12600	12600	12600	12600	10
367	20240613	150300	96142400	12570	12570	12570	12570	0
368	20240613	150200	96142400	12570	12570	12570	12570	0
369	20240613	150100	96142400	12570	12570	12570	12570	0
370	20240613	150000	96142400	12570	12570	12570	12570	0
371	20240613	145900	96142400	12570	12570	12570	12570	6
372	20240613	145800	96066980	12600	12600	12600	12600	0
373	20240613	145700	96066980	12600	12600	12600	12600	5
374	20240613	145600	96003980	12580	12580	12580	12580	0
375	20240613	145500	96003980	12580	12560	12580	12560	3
376	20240613	145400	95966280	12560	12560	12560	12560	0
377	20240613	145300	95966280	12560	12560	12560	12560	0
378	20240613	145200	95966280	12560	12560	12560	12560	0
379	20240613	145100	95966280	12560	12560	12560	12560	0
380	20240613	145000	95966280	12560	12560	12560	12560	0
381	20240613	144900	95966280	12560	12560	12560	12560	8
382	20240613	144800	95865800	12610	12610	12610	12610	0
383	20240613	144700	95865800	12610	12610	12610	12610	0
384	20240613	144600	95865800	12610	12610	12610	12610	0
385	20240613	144500	95865800	12610	12610	12610	12610	0
386	20240613	144400	95865800	12610	12610	12610	12610	0
387	20240613	144300	95865800	12610	12610	12610	12610	0
388	20240613	144200	95865800	12610	12610	12610	12610	0
389	20240613	144100	95865800	12610	12610	12610	12610	1
390	20240613	144000	95853190	12560	12560	12560	12560	0
391	20240613	143900	95853190	12560	12560	12560	12560	3
392	20240613	143800	95815510	12610	12610	12610	12610	0
393	20240613	143700	95815510	12610	12610	12610	12610	0
394	20240613	143600	95815510	12610	12610	12610	12610	0
395	20240613	143500	95815510	12610	12610	12610	12610	0
396	20240613	143400	95815510	12610	12600	12610	12600	100
397	20240613	143300	94555290	12600	12600	12600	12600	0
398	20240613	143200	94555290	12600	12600	12600	12600	0
399	20240613	143100	94555290	12600	12600	12600	12600	1
400	20240613	143000	94542690	12600	12600	12600	12600	0
401	20240613	142900	94542690	12600	12600	12600	12600	0
402	20240613	142800	94542690	12600	12600	12600	12600	0
403	20240613	142700	94542690	12600	12600	12600	12600	0
404	20240613	142600	94542690	12600	12600	12600	12600	0
405	20240613	142500	94542690	12600	12600	12600	12600	0
406	20240613	142400	94542690	12600	12600	12600	12600	0
407	20240613	142300	94542690	12600	12600	12600	12600	0
408	20240613	142200	94542690	12600	12600	12600	12600	0
409	20240613	142100	94542690	12600	12600	12600	12600	0
410	20240613	142000	94542690	12600	12600	12600	12600	0
411	20240613	141900	94542690	12600	12600	12600	12600	0
412	20240613	141800	94542690	12600	12600	12600	12600	0
413	20240613	141700	94542690	12600	12600	12600	12600	0
414	20240613	141600	94542690	12600	12600	12600	12600	0
415	20240613	141500	94542690	12600	12600	12600	12600	0
416	20240613	141400	94542690	12600	12600	12600	12600	0
417	20240613	141300	94542690	12600	12600	12600	12600	0
418	20240613	141200	94542690	12600	12600	12600	12600	1
419	20240613	141100	94530090	12590	12590	12590	12590	0
420	20240613	141000	94530090	12590	12590	12590	12590	0
421	20240613	140900	94530090	12590	12590	12590	12590	0
422	20240613	140800	94530090	12590	12590	12590	12590	0
423	20240613	140700	94530090	12590	12590	12590	12590	0
424	20240613	140600	94530090	12590	12590	12590	12590	0
425	20240613	140500	94530090	12590	12590	12590	12590	0
426	20240613	140400	94530090	12590	12590	12590	12590	54
427	20240613	140300	93850230	12590	12590	12590	12590	0
428	20240613	140200	93850230	12590	12590	12590	12590	0
429	20240613	140100	93850230	12590	12560	12590	12560	56
430	20240613	140000	93145220	12590	12590	12590	12590	0
431	20240613	135900	93145220	12590	12590	12590	12590	0
432	20240613	135800	93145220	12590	12590	12590	12590	0
433	20240613	135700	93145220	12590	12590	12590	12590	0
434	20240613	135600	93145220	12590	12590	12590	12590	0
435	20240613	135500	93145220	12590	12590	12590	12590	0
436	20240613	135400	93145220	12590	12590	12590	12590	0
437	20240613	135300	93145220	12590	12590	12590	12590	0
438	20240613	135200	93145220	12590	12590	12590	12590	0
439	20240613	135100	93145220	12590	12590	12590	12590	0
440	20240613	135000	93145220	12590	12590	12590	12590	0
441	20240613	134900	93145220	12590	12590	12590	12590	3
442	20240613	134800	93107450	12590	12590	12590	12590	0
443	20240613	134700	93107450	12590	12590	12590	12590	0
444	20240613	134600	93107450	12590	12590	12590	12590	0
445	20240613	134500	93107450	12590	12590	12590	12590	1
446	20240613	134400	93094860	12560	12560	12560	12560	0
447	20240613	134300	93094860	12560	12560	12560	12560	54
448	20240613	134200	92416620	12550	12550	12550	12550	0
449	20240613	134100	92416620	12550	12550	12550	12550	70
450	20240613	134000	91538120	12530	12530	12530	12530	0
451	20240613	133900	91538120	12530	12530	12530	12530	0
452	20240613	133800	91538120	12530	12530	12530	12530	0
453	20240613	133700	91538120	12530	12530	12530	12530	0
454	20240613	133600	91538120	12530	12530	12530	12530	0
455	20240613	133500	91538120	12530	12530	12530	12530	0
456	20240613	133400	91538120	12530	12530	12530	12530	149
457	20240613	133300	89671150	12530	12550	12550	12530	227
458	20240613	133200	86823800	12560	12560	12560	12560	0
459	20240613	133100	86823800	12560	12560	12560	12560	0
460	20240613	133000	86823800	12560	12560	12560	12560	0
461	20240613	132900	86823800	12560	12560	12560	12560	50
462	20240613	132800	86195800	12560	12560	12560	12560	0
463	20240613	132700	86195800	12560	12560	12560	12560	0
464	20240613	132600	86195800	12560	12560	12560	12560	0
465	20240613	132500	86195800	12560	12560	12560	12560	0
466	20240613	132400	86195800	12560	12560	12560	12560	0
467	20240613	132300	86195800	12560	12560	12560	12560	40
468	20240613	132200	85693400	12560	12560	12560	12560	0
469	20240613	132100	85693400	12560	12560	12560	12560	80
470	20240613	132000	84688600	12560	12560	12560	12560	0
471	20240613	131900	84688600	12560	12560	12560	12560	0
472	20240613	131800	84688600	12560	12560	12560	12560	0
473	20240613	131700	84688600	12560	12560	12560	12560	32
474	20240613	131600	84286680	12600	12600	12600	12600	0
475	20240613	131500	84286680	12600	12600	12600	12600	0
476	20240613	131400	84286680	12600	12600	12600	12600	0
477	20240613	131300	84286680	12600	12600	12600	12600	0
478	20240613	131200	84286680	12600	12600	12600	12600	40
479	20240613	131100	83782680	12600	12600	12600	12600	50
480	20240613	131000	83152680	12600	12600	12600	12600	20
481	20240613	130900	82900680	12600	12600	12600	12600	0
482	20240613	130800	82900680	12600	12600	12600	12600	0
483	20240613	130700	82900680	12600	12600	12600	12600	0
484	20240613	130600	82900680	12600	12600	12600	12600	0
485	20240613	130500	82900680	12600	12600	12600	12600	0
486	20240613	130400	82900680	12600	12600	12600	12600	0
487	20240613	130300	82900680	12600	12600	12600	12600	0
488	20240613	130200	82900680	12600	12600	12600	12600	0
489	20240613	130100	82900680	12600	12600	12600	12600	0
490	20240613	130000	82900680	12600	12600	12600	12600	0
491	20240613	125900	82900680	12600	12600	12600	12600	0
492	20240613	125800	82900680	12600	12600	12600	12600	0
493	20240613	125700	82900680	12600	12600	12600	12600	0
494	20240613	125600	82900680	12600	12600	12600	12600	0
495	20240613	125500	82900680	12600	12600	12600	12600	0
496	20240613	125400	82900680	12600	12600	12600	12600	0
497	20240613	125300	82900680	12600	12600	12600	12600	0
498	20240613	125200	82900680	12600	12600	12600	12600	0
499	20240613	125100	82900680	12600	12600	12600	12600	0
500	20240613	125000	82900680	12600	12600	12600	12600	0
501	20240613	124900	82900680	12600	12550	12600	12540	191
502	20240613	124800	80505080	12550	12550	12550	12550	0
503	20240613	124700	80505080	12550	12550	12550	12550	0
504	20240613	124600	80505080	12550	12550	12550	12550	0
505	20240613	124500	80505080	12550	12550	12550	12550	2
506	20240613	124400	80479980	12550	12550	12550	12550	0
507	20240613	124300	80479980	12550	12550	12550	12550	0
508	20240613	124200	80479980	12550	12550	12550	12550	0
509	20240613	124100	80479980	12550	12550	12550	12550	12
510	20240613	124000	80329380	12550	12550	12550	12550	0
511	20240613	123900	80329380	12550	12550	12550	12550	0
512	20240613	123800	80329380	12550	12550	12550	12550	0
513	20240613	123700	80329380	12550	12550	12550	12550	63
514	20240613	123600	79538730	12530	12530	12530	12530	0
515	20240613	123500	79538730	12530	12530	12530	12530	0
516	20240613	123400	79538730	12530	12530	12530	12530	0
517	20240613	123300	79538730	12530	12530	12530	12530	0
518	20240613	123200	79538730	12530	12530	12530	12530	0
519	20240613	123100	79538730	12530	12530	12530	12530	0
520	20240613	123000	79538730	12530	12530	12530	12530	0
521	20240613	122900	79538730	12530	12530	12530	12530	0
522	20240613	122800	79538730	12530	12530	12530	12530	0
523	20240613	122700	79538730	12530	12530	12530	12530	0
524	20240613	122600	79538730	12530	12530	12530	12530	0
525	20240613	122500	79538730	12530	12530	12530	12530	0
526	20240613	122400	79538730	12530	12530	12530	12530	0
527	20240613	122300	79538730	12530	12530	12530	12530	0
528	20240613	122200	79538730	12530	12530	12530	12530	0
529	20240613	122100	79538730	12530	12530	12530	12530	0
530	20240613	122000	79538730	12530	12530	12530	12530	0
531	20240613	121900	79538730	12530	12530	12530	12530	0
532	20240613	121800	79538730	12530	12530	12530	12530	0
533	20240613	121700	79538730	12530	12530	12530	12530	0
534	20240613	121600	79538730	12530	12530	12530	12530	0
535	20240613	121500	79538730	12530	12530	12530	12530	0
536	20240613	121400	79538730	12530	12530	12530	12530	0
537	20240613	121300	79538730	12530	12530	12530	12530	0
538	20240613	121200	79538730	12530	12530	12530	12530	0
539	20240613	121100	79538730	12530	12530	12530	12530	0
540	20240613	121000	79538730	12530	12530	12530	12530	0
541	20240613	120900	79538730	12530	12530	12530	12530	0
542	20240613	120800	79538730	12530	12530	12530	12530	1
543	20240613	120700	79526200	12600	12600	12600	12600	0
544	20240613	120600	79526200	12600	12600	12600	12600	0
545	20240613	120500	79526200	12600	12600	12600	12600	0
546	20240613	120400	79526200	12600	12600	12600	12600	0
547	20240613	120300	79526200	12600	12600	12600	12600	0
548	20240613	120200	79526200	12600	12600	12600	12600	0
549	20240613	120100	79526200	12600	12600	12600	12600	0
550	20240613	120000	79526200	12600	12600	12600	12600	0
551	20240613	115900	79526200	12600	12600	12600	12600	0
552	20240613	115800	79526200	12600	12600	12600	12600	0
553	20240613	115700	79526200	12600	12600	12600	12600	0
554	20240613	115600	79526200	12600	12600	12600	12600	0
555	20240613	115500	79526200	12600	12600	12600	12600	0
556	20240613	115400	79526200	12600	12600	12600	12600	152
557	20240613	115300	77611000	12600	12600	12600	12600	900
558	20240613	115200	66271000	12600	12600	12600	12600	300
559	20240613	115100	62491000	12520	12520	12520	12520	219
560	20240613	115000	59749120	12520	12520	12520	12520	0
561	20240613	114900	59749120	12520	12520	12520	12520	0
562	20240613	114800	59749120	12520	12520	12520	12520	0
563	20240613	114700	59749120	12520	12520	12520	12520	0
564	20240613	114600	59749120	12520	12520	12520	12520	0
565	20240613	114500	59749120	12520	12520	12520	12520	1
566	20240613	114400	59736600	12520	12520	12520	12520	0
567	20240613	114300	59736600	12520	12520	12520	12520	0
568	20240613	114200	59736600	12520	12520	12520	12520	0
569	20240613	114100	59736600	12520	12520	12520	12520	0
570	20240613	114000	59736600	12520	12520	12520	12520	0
571	20240613	113900	59736600	12520	12520	12520	12520	0
572	20240613	113800	59736600	12520	12520	12520	12520	1
573	20240613	113700	59724080	12460	12460	12460	12460	0
574	20240613	113600	59724080	12460	12460	12460	12460	0
575	20240613	113500	59724080	12460	12460	12460	12460	0
576	20240613	113400	59724080	12460	12460	12460	12460	0
577	20240613	113300	59724080	12460	12460	12460	12460	0
578	20240613	113200	59724080	12460	12460	12460	12460	0
579	20240613	113100	59724080	12460	12460	12460	12460	0
580	20240613	113000	59724080	12460	12460	12460	12460	0
581	20240613	112900	59724080	12460	12460	12460	12460	0
582	20240613	112800	59724080	12460	12500	12500	12460	96
583	20240613	112700	58525600	12500	12500	12500	12500	0
584	20240613	112600	58525600	12500	12530	12530	12500	1303
585	20240613	112500	42217480	12530	12530	12530	12530	0
586	20240613	112400	42217480	12530	12530	12530	12530	0
587	20240613	112300	42217480	12530	12530	12530	12530	0
588	20240613	112200	42217480	12530	12530	12530	12530	0
589	20240613	112100	42217480	12530	12530	12530	12530	0
590	20240613	112000	42217480	12530	12530	12530	12530	0
591	20240613	111900	42217480	12530	12530	12530	12530	0
592	20240613	111800	42217480	12530	12530	12530	12530	0
593	20240613	111700	42217480	12530	12530	12530	12530	0
594	20240613	111600	42217480	12530	12530	12530	12530	0
595	20240613	111500	42217480	12530	12530	12530	12530	0
596	20240613	111400	42217480	12530	12530	12530	12530	0
597	20240613	111300	42217480	12530	12530	12530	12530	0
598	20240613	111200	42217480	12530	12530	12530	12530	0
599	20240613	111100	42217480	12530	12530	12530	12530	36
600	20240613	111000	41766400	12550	12550	12550	12550	0
601	20240613	110900	41766400	12550	12550	12550	12550	0
602	20240613	110800	41766400	12550	12550	12550	12550	0
603	20240613	110700	41766400	12550	12550	12550	12550	0
604	20240613	110600	41766400	12550	12560	12560	12550	767
605	20240613	110500	32135550	12620	12620	12620	12620	0
606	20240613	110400	32135550	12620	12620	12620	12620	0
607	20240613	110300	32135550	12620	12620	12620	12620	0
608	20240613	110200	32135550	12620	12620	12620	12620	0
609	20240613	110100	32135550	12620	12620	12620	12620	0
610	20240613	110000	32135550	12620	12620	12620	12620	0
611	20240613	105900	32135550	12620	12620	12620	12620	0
612	20240613	105800	32135550	12620	12620	12620	12620	0
613	20240613	105700	32135550	12620	12620	12620	12620	0
614	20240613	105600	32135550	12620	12620	12620	12620	0
615	20240613	105500	32135550	12620	12620	12620	12620	0
616	20240613	105400	32135550	12620	12620	12620	12620	8
617	20240613	105300	32034590	12620	12620	12620	12620	6
618	20240613	105200	31958870	12570	12570	12570	12570	0
619	20240613	105100	31958870	12570	12570	12570	12570	0
620	20240613	105000	31958870	12570	12570	12570	12570	0
621	20240613	104900	31958870	12570	12580	12580	12570	180
622	20240613	104800	29695240	12620	12620	12620	12620	0
623	20240613	104700	29695240	12620	12620	12620	12620	0
624	20240613	104600	29695240	12620	12620	12620	12620	0
625	20240613	104500	29695240	12620	12620	12620	12620	0
626	20240613	104400	29695240	12620	12620	12620	12620	0
627	20240613	104300	29695240	12620	12620	12620	12620	1
628	20240613	104200	29682620	12620	12620	12620	12620	0
629	20240613	104100	29682620	12620	12620	12620	12620	0
630	20240613	104000	29682620	12620	12620	12620	12620	0
631	20240613	103900	29682620	12620	12620	12620	12620	0
632	20240613	103800	29682620	12620	12620	12620	12620	0
633	20240613	103700	29682620	12620	12620	12620	12620	0
634	20240613	103600	29682620	12620	12620	12620	12620	0
635	20240613	103500	29682620	12620	12620	12620	12620	0
636	20240613	103400	29682620	12620	12620	12620	12620	0
637	20240613	103300	29682620	12620	12620	12620	12620	0
638	20240613	103200	29682620	12620	12620	12620	12620	0
639	20240613	103100	29682620	12620	12620	12620	12620	34
640	20240613	103000	29253540	12620	12620	12620	12620	0
641	20240613	102900	29253540	12620	12620	12620	12620	0
642	20240613	102800	29253540	12620	12620	12620	12620	16
643	20240613	102700	29051620	12580	12580	12580	12580	0
644	20240613	102600	29051620	12580	12580	12580	12580	0
645	20240613	102500	29051620	12580	12580	12580	12580	4
646	20240613	102400	29001300	12580	12580	12580	12580	0
647	20240613	102300	29001300	12580	12580	12580	12580	0
648	20240613	102200	29001300	12580	12580	12580	12580	0
649	20240613	102100	29001300	12580	12580	12580	12580	30
650	20240613	102000	28623900	12620	12620	12620	12620	0
651	20240613	101900	28623900	12620	12620	12620	12620	0
652	20240613	101800	28623900	12620	12620	12620	12620	0
653	20240613	101700	28623900	12620	12620	12620	12620	0
654	20240613	101600	28623900	12620	12620	12620	12620	0
655	20240613	101500	28623900	12620	12620	12620	12620	23
656	20240613	101400	28333640	12620	12620	12620	12620	7
657	20240613	101300	28245300	12570	12570	12570	12570	0
658	20240613	101200	28245300	12570	12570	12570	12570	0
659	20240613	101100	28245300	12570	12570	12570	12570	0
660	20240613	101000	28245300	12570	12570	12570	12570	0
661	20240613	100900	28245300	12570	12570	12570	12570	3
662	20240613	100800	28207590	12570	12570	12570	12570	15
663	20240613	100700	28019040	12570	12570	12570	12570	0
664	20240613	100600	28019040	12570	12570	12570	12570	0
665	20240613	100500	28019040	12570	12570	12570	12570	4
666	20240613	100400	27968760	12570	12570	12570	12570	0
667	20240613	100300	27968760	12570	12570	12570	12570	0
668	20240613	100200	27968760	12570	12570	12570	12570	0
669	20240613	100100	27968760	12570	12570	12570	12570	1
670	20240613	100000	27956190	12570	12570	12570	12570	1
671	20240613	095900	27943620	12620	12620	12620	12620	0
672	20240613	095800	27943620	12620	12620	12620	12620	1
673	20240613	095700	27931000	12620	12620	12620	12620	0
674	20240613	095600	27931000	12620	12620	12620	12620	4
675	20240613	095500	27880520	12620	12620	12620	12620	0
676	20240613	095400	27880520	12620	12620	12620	12620	0
677	20240613	095300	27880520	12620	12620	12620	12620	14
678	20240613	095200	27703840	12620	12620	12620	12620	0
679	20240613	095100	27703840	12620	12620	12620	12620	0
680	20240613	095000	27703840	12620	12620	12620	12620	0
681	20240613	094900	27703840	12620	12620	12620	12620	0
682	20240613	094800	27703840	12620	12620	12620	12620	0
683	20240613	094700	27703840	12620	12620	12620	12620	0
684	20240613	094600	27703840	12620	12620	12620	12620	0
685	20240613	094500	27703840	12620	12620	12620	12620	0
686	20240613	094400	27703840	12620	12620	12620	12620	0
687	20240613	094300	27703840	12620	12620	12620	12620	0
688	20240613	094200	27703840	12620	12620	12620	12620	10
689	20240613	094100	27577640	12610	12610	12610	12610	0
690	20240613	094000	27577640	12610	12550	12610	12550	15
691	20240613	093900	27389090	12580	12580	12580	12580	5
692	20240613	093800	27326190	12550	12550	12550	12550	0
693	20240613	093700	27326190	12550	12550	12550	12550	0
694	20240613	093600	27326190	12550	12550	12550	12550	0
695	20240613	093500	27326190	12550	12550	12550	12550	0
696	20240613	093400	27326190	12550	12550	12550	12520	1327
697	20240613	093300	10676680	12570	12570	12570	12570	40
698	20240613	093200	10173880	12570	12570	12570	12570	80
699	20240613	093100	9168280	12570	12570	12570	12550	91
700	20240613	093000	8024630	12620	12620	12620	12620	0
701	20240613	092900	8024630	12620	12620	12620	12620	0
702	20240613	092800	8024630	12620	12620	12620	12620	0
703	20240613	092700	8024630	12620	12620	12620	12620	0
704	20240613	092600	8024630	12620	12620	12620	12620	0
705	20240613	092500	8024630	12620	12620	12620	12620	0
706	20240613	092400	8024630	12620	12620	12620	12620	0
707	20240613	092300	8024630	12620	12620	12620	12620	0
708	20240613	092200	8024630	12620	12620	12620	12620	1
709	20240613	092100	8012010	12620	12620	12620	12620	99
710	20240613	092000	6762630	12620	12620	12620	12620	3
711	20240613	091900	6724770	12620	12620	12620	12620	0
712	20240613	091800	6724770	12620	12620	12620	12620	0
713	20240613	091700	6724770	12620	12620	12620	12620	0
714	20240613	091600	6724770	12620	12620	12620	12620	0
715	20240613	091500	6724770	12620	12620	12620	12620	0
716	20240613	091400	6724770	12620	12620	12620	12620	0
717	20240613	091300	6724770	12620	12620	12620	12620	3
718	20240613	091200	6686910	12620	12620	12620	12620	1
719	20240613	091100	6674290	12570	12570	12570	12570	0
720	20240613	091000	6674290	12570	12530	12570	12530	212
721	20240613	090900	4010830	12520	12520	12520	12520	0
722	20240613	090800	4010830	12520	12520	12520	12520	0
723	20240613	090700	4010830	12520	12560	12560	12520	151
724	20240613	090600	2120030	12530	12530	12530	12530	11
725	20240613	090500	1982200	12540	12540	12540	12540	108
726	20240613	090400	627880	12500	12500	12500	12500	0
727	20240613	090300	627880	12500	12540	12540	12500	37
728	20240613	090200	164060	12540	12540	12540	12540	1
729	20240613	090100	151520	12540	12600	12600	12540	2
730	20240613	090000	126380	12620	12640	12640	12620	10