KissMeData/044490/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	192600	1307313720	18720	18720	18720	18720	5873
3	20240613	192500	1307313720	18720	18720	18720	18720	0
4	20240613	192400	1307313720	18720	18720	18720	18720	0
5	20240613	192300	1307313720	18720	18720	18720	18720	0
6	20240613	192200	1307313720	18720	18720	18720	18720	0
7	20240613	192100	1307313720	18720	18720	18720	18720	0
8	20240613	192000	1307313720	18720	18720	18720	18720	0
9	20240613	191900	1307313720	18720	18720	18720	18720	0
10	20240613	191800	1307313720	18720	18720	18720	18720	0
11	20240613	191700	1307313720	18720	18720	18720	18720	0
12	20240613	191600	1307313720	18720	18720	18720	18720	0
13	20240613	191500	1307313720	18720	18720	18720	18720	0
14	20240613	191400	1307313720	18720	18720	18720	18720	0
15	20240613	191300	1307313720	18720	18720	18720	18720	0
16	20240613	191200	1307313720	18720	18720	18720	18720	0
17	20240613	191100	1307313720	18720	18720	18720	18720	0
18	20240613	191000	1307313720	18720	18720	18720	18720	0
19	20240613	190900	1307313720	18720	18720	18720	18720	0
20	20240613	190800	1307313720	18720	18720	18720	18720	0
21	20240613	190700	1307313720	18720	18720	18720	18720	0
22	20240613	190600	1307313720	18720	18720	18720	18720	0
23	20240613	190500	1307313720	18720	18720	18720	18720	0
24	20240613	190400	1307313720	18720	18720	18720	18720	0
25	20240613	190300	1307313720	18720	18720	18720	18720	0
26	20240613	190200	1307313720	18720	18720	18720	18720	0
27	20240613	190100	1307313720	18720	18720	18720	18720	0
28	20240613	190000	1307313720	18720	18720	18720	18720	0
29	20240613	185900	1307313720	18720	18720	18720	18720	0
30	20240613	185800	1307313720	18720	18720	18720	18720	0
31	20240613	185700	1307313720	18720	18720	18720	18720	0
32	20240613	185600	1307313720	18720	18720	18720	18720	5873
33	20240613	185500	1307313720	18720	18720	18720	18720	0
34	20240613	185400	1307313720	18720	18720	18720	18720	0
35	20240613	185300	1307313720	18720	18720	18720	18720	0
36	20240613	185200	1307313720	18720	18720	18720	18720	0
37	20240613	185100	1307313720	18720	18720	18720	18720	0
38	20240613	185000	1307313720	18720	18720	18720	18720	0
39	20240613	184900	1307313720	18720	18720	18720	18720	0
40	20240613	184800	1307313720	18720	18720	18720	18720	0
41	20240613	184700	1307313720	18720	18720	18720	18720	0
42	20240613	184600	1307313720	18720	18720	18720	18720	0
43	20240613	184500	1307313720	18720	18720	18720	18720	0
44	20240613	184400	1307313720	18720	18720	18720	18720	0
45	20240613	184300	1307313720	18720	18720	18720	18720	0
46	20240613	184200	1307313720	18720	18720	18720	18720	0
47	20240613	184100	1307313720	18720	18720	18720	18720	0
48	20240613	184000	1307313720	18720	18720	18720	18720	0
49	20240613	183900	1307313720	18720	18720	18720	18720	0
50	20240613	183800	1307313720	18720	18720	18720	18720	0
51	20240613	183700	1307313720	18720	18720	18720	18720	0
52	20240613	183600	1307313720	18720	18720	18720	18720	0
53	20240613	183500	1307313720	18720	18720	18720	18720	0
54	20240613	183400	1307313720	18720	18720	18720	18720	0
55	20240613	183300	1307313720	18720	18720	18720	18720	0
56	20240613	183200	1307313720	18720	18720	18720	18720	0
57	20240613	183100	1307313720	18720	18720	18720	18720	0
58	20240613	183000	1307313720	18720	18720	18720	18720	0
59	20240613	182900	1307313720	18720	18720	18720	18720	0
60	20240613	182800	1307313720	18720	18720	18720	18720	0
61	20240613	182700	1307313720	18720	18720	18720	18720	0
62	20240613	182600	1307313720	18720	18720	18720	18720	5873
63	20240613	182500	1307313720	18720	18720	18720	18720	0
64	20240613	182400	1307313720	18720	18720	18720	18720	0
65	20240613	182300	1307313720	18720	18720	18720	18720	0
66	20240613	182200	1307313720	18720	18720	18720	18720	0
67	20240613	182100	1307313720	18720	18720	18720	18720	0
68	20240613	182000	1307313720	18720	18720	18720	18720	0
69	20240613	181900	1307313720	18720	18720	18720	18720	0
70	20240613	181800	1307313720	18720	18720	18720	18720	0
71	20240613	181700	1307313720	18720	18720	18720	18720	0
72	20240613	181600	1307313720	18720	18720	18720	18720	0
73	20240613	181500	1307313720	18720	18720	18720	18720	0
74	20240613	181400	1307313720	18720	18720	18720	18720	0
75	20240613	181300	1307313720	18720	18720	18720	18720	0
76	20240613	181200	1307313720	18720	18720	18720	18720	0
77	20240613	181100	1307313720	18720	18720	18720	18720	0
78	20240613	181000	1307313720	18720	18720	18720	18720	0
79	20240613	180900	1307313720	18720	18720	18720	18720	0
80	20240613	180800	1307313720	18720	18720	18720	18720	0
81	20240613	180700	1307313720	18720	18720	18720	18720	0
82	20240613	180600	1307313720	18720	18720	18720	18720	0
83	20240613	180500	1307313720	18720	18720	18720	18720	0
84	20240613	180400	1307313720	18720	18720	18720	18720	0
85	20240613	180300	1307313720	18720	18720	18720	18720	0
86	20240613	180200	1307313720	18720	18720	18720	18720	0
87	20240613	180100	1307313720	18720	18720	18720	18720	0
88	20240613	180000	1307313720	18720	18720	18720	18720	0
89	20240613	175900	1307313720	18720	18720	18720	18720	0
90	20240613	175800	1307313720	18720	18720	18720	18720	0
91	20240613	175700	1307313720	18720	18720	18720	18720	0
92	20240613	175600	1307313720	18720	18720	18720	18720	5873
93	20240613	175500	1307313720	18720	18720	18720	18720	0
94	20240613	175400	1307313720	18720	18720	18720	18720	0
95	20240613	175300	1307313720	18720	18720	18720	18720	0
96	20240613	175200	1307313720	18720	18720	18720	18720	0
97	20240613	175100	1307313720	18720	18720	18720	18720	0
98	20240613	175000	1307313720	18720	18720	18720	18720	0
99	20240613	174900	1307313720	18720	18720	18720	18720	0
100	20240613	174800	1307313720	18720	18720	18720	18720	0
101	20240613	174700	1307313720	18720	18720	18720	18720	0
102	20240613	174600	1307313720	18720	18720	18720	18720	0
103	20240613	174500	1307313720	18720	18720	18720	18720	0
104	20240613	174400	1307313720	18720	18720	18720	18720	0
105	20240613	174300	1307313720	18720	18720	18720	18720	0
106	20240613	174200	1307313720	18720	18720	18720	18720	0
107	20240613	174100	1307313720	18720	18720	18720	18720	0
108	20240613	174000	1307313720	18720	18720	18720	18720	0
109	20240613	173900	1307313720	18720	18720	18720	18720	0
110	20240613	173800	1307313720	18720	18720	18720	18720	0
111	20240613	173700	1307313720	18720	18720	18720	18720	0
112	20240613	173600	1307313720	18720	18720	18720	18720	0
113	20240613	173500	1307313720	18720	18720	18720	18720	0
114	20240613	173400	1307313720	18720	18720	18720	18720	0
115	20240613	173300	1307313720	18720	18720	18720	18720	0
116	20240613	173200	1307313720	18720	18720	18720	18720	0
117	20240613	173100	1307313720	18720	18720	18720	18720	0
118	20240613	173000	1307313720	18720	18720	18720	18720	0
119	20240613	172900	1307313720	18720	18720	18720	18720	0
120	20240613	172800	1307313720	18720	18720	18720	18720	0
121	20240613	172700	1307313720	18720	18720	18720	18720	0
122	20240613	172600	1307313720	18720	18720	18720	18720	5873
123	20240613	172500	1307313720	18720	18720	18720	18720	0
124	20240613	172400	1307313720	18720	18720	18720	18720	0
125	20240613	172300	1307313720	18720	18720	18720	18720	0
126	20240613	172200	1307313720	18720	18720	18720	18720	0
127	20240613	172100	1307313720	18720	18720	18720	18720	0
128	20240613	172000	1307313720	18720	18720	18720	18720	0
129	20240613	171900	1307313720	18720	18720	18720	18720	0
130	20240613	171800	1307313720	18720	18720	18720	18720	0
131	20240613	171700	1307313720	18720	18720	18720	18720	0
132	20240613	171600	1307313720	18720	18720	18720	18720	0
133	20240613	171500	1307313720	18720	18720	18720	18720	0
134	20240613	171400	1307313720	18720	18720	18720	18720	0
135	20240613	171300	1307313720	18720	18720	18720	18720	0
136	20240613	171200	1307313720	18720	18720	18720	18720	0
137	20240613	171100	1307313720	18720	18720	18720	18720	0
138	20240613	171000	1307313720	18720	18720	18720	18720	0
139	20240613	170900	1307313720	18720	18720	18720	18720	0
140	20240613	170800	1307313720	18720	18720	18720	18720	0
141	20240613	170700	1307313720	18720	18720	18720	18720	0
142	20240613	170600	1307313720	18720	18720	18720	18720	0
143	20240613	170500	1307313720	18720	18720	18720	18720	0
144	20240613	170400	1307313720	18720	18720	18720	18720	0
145	20240613	170300	1307313720	18720	18720	18720	18720	0
146	20240613	170200	1307313720	18720	18720	18720	18720	0
147	20240613	170100	1307313720	18720	18720	18720	18720	0
148	20240613	170000	1307313720	18720	18720	18720	18720	0
149	20240613	165900	1307313720	18720	18720	18720	18720	0
150	20240613	165800	1307313720	18720	18720	18720	18720	0
151	20240613	165700	1307313720	18720	18720	18720	18720	0
152	20240613	165600	1307313720	18720	18720	18720	18720	5873
153	20240613	165500	1307313720	18720	18720	18720	18720	0
154	20240613	165400	1307313720	18720	18720	18720	18720	0
155	20240613	165300	1307313720	18720	18720	18720	18720	0
156	20240613	165200	1307313720	18720	18720	18720	18720	0
157	20240613	165100	1307313720	18720	18720	18720	18720	0
158	20240613	165000	1307313720	18720	18720	18720	18720	0
159	20240613	164900	1307313720	18720	18720	18720	18720	0
160	20240613	164800	1307313720	18720	18720	18720	18720	0
161	20240613	164700	1307313720	18720	18720	18720	18720	0
162	20240613	164600	1307313720	18720	18720	18720	18720	0
163	20240613	164500	1307313720	18720	18720	18720	18720	0
164	20240613	164400	1307313720	18720	18720	18720	18720	0
165	20240613	164300	1307313720	18720	18720	18720	18720	0
166	20240613	164200	1307313720	18720	18720	18720	18720	0
167	20240613	164100	1307313720	18720	18720	18720	18720	0
168	20240613	164000	1307313720	18720	18720	18720	18720	0
169	20240613	163900	1307313720	18720	18720	18720	18720	0
170	20240613	163800	1307313720	18720	18720	18720	18720	0
171	20240613	163700	1307313720	18720	18720	18720	18720	0
172	20240613	163600	1307313720	18720	18720	18720	18720	0
173	20240613	163500	1307313720	18720	18720	18720	18720	0
174	20240613	163400	1307313720	18720	18720	18720	18720	0
175	20240613	163300	1307313720	18720	18720	18720	18720	0
176	20240613	163200	1307313720	18720	18720	18720	18720	0
177	20240613	163100	1307313720	18720	18720	18720	18720	0
178	20240613	163000	1307313720	18720	18720	18720	18720	0
179	20240613	162900	1307313720	18720	18720	18720	18720	0
180	20240613	162800	1307313720	18720	18720	18720	18720	0
181	20240613	162700	1307313720	18720	18720	18720	18720	0
182	20240613	162600	1307313720	18720	18720	18720	18720	5873
183	20240613	162500	1307313720	18720	18720	18720	18720	0
184	20240613	162400	1307313720	18720	18720	18720	18720	0
185	20240613	162300	1307313720	18720	18720	18720	18720	0
186	20240613	162200	1307313720	18720	18720	18720	18720	0
187	20240613	162100	1307313720	18720	18720	18720	18720	0
188	20240613	162000	1307313720	18720	18720	18720	18720	0
189	20240613	161900	1307313720	18720	18720	18720	18720	0
190	20240613	161800	1307313720	18720	18720	18720	18720	0
191	20240613	161700	1307313720	18720	18720	18720	18720	0
192	20240613	161600	1307313720	18720	18720	18720	18720	0
193	20240613	161500	1307313720	18720	18720	18720	18720	0
194	20240613	161400	1307313720	18720	18720	18720	18720	0
195	20240613	161300	1307313720	18720	18720	18720	18720	0
196	20240613	161200	1307313720	18720	18720	18720	18720	0
197	20240613	161100	1307313720	18720	18720	18720	18720	0
198	20240613	161000	1307313720	18720	18720	18720	18720	0
199	20240613	160900	1307313720	18720	18720	18720	18720	0
200	20240613	160800	1307313720	18720	18720	18720	18720	0
201	20240613	160700	1307313720	18720	18720	18720	18720	0
202	20240613	160600	1307313720	18720	18720	18720	18720	0
203	20240613	160500	1307313720	18720	18720	18720	18720	0
204	20240613	160400	1307313720	18720	18720	18720	18720	0
205	20240613	160300	1307313720	18720	18720	18720	18720	0
206	20240613	160200	1307313720	18720	18720	18720	18720	0
207	20240613	160100	1307313720	18720	18720	18720	18720	0
208	20240613	160000	1307313720	18720	18720	18720	18720	0
209	20240613	155900	1307313720	18720	18720	18720	18720	0
210	20240613	155800	1307313720	18720	18720	18720	18720	0
211	20240613	155700	1307313720	18720	18720	18720	18720	0
212	20240613	155600	1307313720	18720	18720	18720	18720	5873
213	20240613	155500	1307313720	18720	18720	18720	18720	0
214	20240613	155400	1307313720	18720	18720	18720	18720	0
215	20240613	155300	1307313720	18720	18720	18720	18720	0
216	20240613	155200	1307313720	18720	18720	18720	18720	0
217	20240613	155100	1307313720	18720	18720	18720	18720	0
218	20240613	155000	1307313720	18720	18720	18720	18720	0
219	20240613	154900	1307313720	18720	18720	18720	18720	0
220	20240613	154800	1307313720	18720	18720	18720	18720	0
221	20240613	154700	1307313720	18720	18720	18720	18720	0
222	20240613	154600	1307313720	18720	18720	18720	18720	0
223	20240613	154500	1307313720	18720	18720	18720	18720	0
224	20240613	154400	1307313720	18720	18720	18720	18720	0
225	20240613	154300	1307313720	18720	18720	18720	18720	0
226	20240613	154200	1307313720	18720	18720	18720	18720	0
227	20240613	154100	1307313720	18720	18720	18720	18720	0
228	20240613	154000	1307313720	18720	18720	18720	18720	0
229	20240613	153900	1307313720	18720	18720	18720	18720	0
230	20240613	153800	1307313720	18720	18720	18720	18720	0
231	20240613	153700	1307313720	18720	18720	18720	18720	0
232	20240613	153600	1307313720	18720	18720	18720	18720	0
233	20240613	153500	1307313720	18720	18720	18720	18720	0
234	20240613	153400	1307313720	18720	18720	18720	18720	0
235	20240613	153300	1307313720	18720	18720	18720	18720	0
236	20240613	153200	1307313720	18720	18720	18720	18720	0
237	20240613	153100	1307313720	18720	18720	18720	18720	0
238	20240613	153000	1307313720	18720	18720	18720	18720	5873
239	20240613	152900	1197371160	18610	18610	18610	18610	0
240	20240613	152800	1197371160	18610	18610	18610	18610	0
241	20240613	152700	1197371160	18610	18610	18610	18610	0
242	20240613	152600	1197371160	18610	18610	18610	18610	0
243	20240613	152500	1197371160	18610	18610	18610	18610	0
244	20240613	152400	1197371160	18610	18610	18610	18610	0
245	20240613	152300	1197371160	18610	18610	18610	18610	0
246	20240613	152200	1197371160	18610	18610	18610	18610	0
247	20240613	152100	1197371160	18610	18610	18610	18610	0
248	20240613	152000	1197371160	18610	18610	18610	18610	0
249	20240613	151900	1197371160	18610	18660	18660	18610	57
250	20240613	151800	1196307590	18620	18620	18620	18620	30
251	20240613	151700	1195748990	18610	18610	18610	18610	263
252	20240613	151600	1190854560	18610	18610	18610	18600	74
253	20240613	151500	1189477820	18610	18610	18610	18600	206
254	20240613	151400	1185645420	18610	18610	18610	18610	16
255	20240613	151300	1185347660	18600	18610	18610	18600	24
256	20240613	151200	1184901120	18610	18610	18610	18610	370
257	20240613	151100	1178015420	18610	18610	18610	18600	374
258	20240613	151000	1171058810	18600	18610	18610	18600	321
259	20240613	150900	1165086050	18610	18610	18610	18610	38
260	20240613	150800	1164378870	18600	18600	18600	18600	557
261	20240613	150700	1154018670	18590	18590	18600	18590	146
262	20240613	150600	1151304480	18590	18600	18600	18590	119
263	20240613	150500	1149091660	18560	18560	18560	18560	40
264	20240613	150400	1148349260	18560	18560	18560	18560	16
265	20240613	150300	1148052300	18540	18540	18540	18540	28
266	20240613	150200	1147533180	18540	18550	18550	18540	139
267	20240613	150100	1144955190	18550	18550	18550	18550	31
268	20240613	150000	1144380140	18550	18550	18560	18540	83
269	20240613	145900	1142840450	18550	18550	18550	18550	16
270	20240613	145800	1142543650	18550	18550	18550	18550	55
271	20240613	145700	1141523400	18550	18540	18550	18540	315
272	20240613	145600	1135682770	18550	18550	18550	18550	17
273	20240613	145500	1135367420	18550	18550	18550	18550	78
274	20240613	145400	1133920520	18550	18550	18550	18540	154
275	20240613	145300	1131065120	18550	18550	18550	18550	35
276	20240613	145200	1130415870	18550	18550	18550	18550	45
277	20240613	145100	1129581120	18540	18590	18600	18540	326
278	20240613	145000	1123529310	18590	18590	18590	18590	15
279	20240613	144900	1123250460	18590	18630	18630	18590	164
280	20240613	144800	1120199890	18610	18680	18690	18600	937
281	20240613	144700	1102730150	18680	18670	18680	18670	473
282	20240613	144600	1093894680	18670	18670	18670	18670	67
283	20240613	144500	1092643790	18670	18670	18670	18670	34
284	20240613	144400	1092009010	18670	18670	18670	18670	32
285	20240613	144300	1091411570	18670	18670	18670	18670	19
286	20240613	144200	1091056840	18670	18670	18670	18670	147
287	20240613	144100	1088312350	18670	18670	18670	18660	38
288	20240613	144000	1087603000	18670	18680	18680	18660	248
289	20240613	143900	1082973170	18680	18680	18680	18680	26
290	20240613	143800	1082487490	18680	18680	18680	18680	134
291	20240613	143700	1079984370	18680	18680	18680	18670	105
292	20240613	143600	1078023860	18680	18690	18690	18680	54
293	20240613	143500	1077014850	18660	18730	18730	18660	413
294	20240613	143400	1069295850	18730	18730	18730	18700	178
295	20240613	143300	1065966450	18720	18730	18730	18720	169
296	20240613	143200	1062802450	18730	18730	18730	18730	11
297	20240613	143100	1062596420	18730	18730	18730	18720	84
298	20240613	143000	1061023760	18730	18730	18730	18730	48
299	20240613	142900	1060124720	18740	18740	18740	18740	10
300	20240613	142800	1059937320	18740	18750	18750	18740	192
301	20240613	142700	1056339140	18750	18740	18750	18740	64
302	20240613	142600	1055139690	18710	18740	18750	18710	52
303	20240613	142500	1054165970	18750	18750	18750	18750	26
304	20240613	142400	1053678470	18740	18740	18740	18740	70
305	20240613	142300	1052366670	18730	18730	18740	18730	20
306	20240613	142200	1051992020	18740	18740	18740	18740	140
307	20240613	142100	1049368420	18730	18740	18740	18730	84
308	20240613	142000	1047794860	18740	18750	18750	18740	49
309	20240613	141900	1046876270	18760	18760	18760	18750	49
310	20240613	141800	1045957070	18760	18750	18760	18740	116
311	20240613	141700	1043782040	18740	18750	18750	18740	53
312	20240613	141600	1042788310	18730	18770	18770	18730	47
313	20240613	141500	1041907320	18770	18700	18780	18700	1116
314	20240613	141400	1020980420	18700	18700	18700	18700	50
315	20240613	141300	1020045420	18700	18690	18700	18670	107
316	20240613	141200	1018045320	18690	18710	18710	18690	77
317	20240613	141100	1016605600	18700	18720	18730	18680	215
318	20240613	141000	1012580300	18710	18670	18710	18670	1367
319	20240613	140900	987026950	18670	18670	18680	18670	50
320	20240613	140800	986093300	18680	18660	18680	18660	367
321	20240613	140700	979241710	18670	18650	18670	18640	1150
322	20240613	140600	957790070	18640	18640	18640	18640	76
323	20240613	140500	956373430	18640	18640	18640	18640	21
324	20240613	140400	955981990	18640	18640	18650	18640	228
325	20240613	140300	951732020	18640	18640	18640	18640	15
326	20240613	140200	951452420	18640	18640	18640	18640	29
327	20240613	140100	950911860	18640	18630	18640	18630	315
328	20240613	140000	945042270	18630	18630	18630	18630	15
329	20240613	135900	944762820	18630	18630	18630	18630	132
330	20240613	135800	942303660	18620	18630	18630	18620	66
331	20240613	135700	941074590	18630	18630	18630	18630	15
332	20240613	135600	940795140	18630	18630	18630	18630	308
333	20240613	135500	935057100	18630	18640	18640	18630	148
334	20240613	135400	932299760	18630	18630	18640	18630	550
335	20240613	135300	922053210	18620	18600	18620	18600	319
336	20240613	135200	916115080	18610	18610	18610	18610	15
337	20240613	135100	915835930	18600	18610	18610	18600	28
338	20240613	135000	915314940	18600	18600	18610	18600	16
339	20240613	134900	915017290	18610	18610	18610	18610	22
340	20240613	134800	914607870	18600	18610	18610	18600	188
341	20240613	134700	911110870	18610	18610	18610	18610	10
342	20240613	134600	910924770	18610	18610	18610	18600	17
343	20240613	134500	910608430	18600	18610	18610	18600	12
344	20240613	134400	910385180	18600	18610	18610	18600	56
345	20240613	134300	909343480	18600	18600	18610	18600	26
346	20240613	134200	908859830	18600	18610	18610	18600	11
347	20240613	134100	908655130	18600	18600	18610	18600	34
348	20240613	134000	908022630	18600	18600	18600	18600	1
349	20240613	133900	908004030	18600	18600	18600	18600	15
350	20240613	133800	907725030	18610	18610	18620	18510	800
351	20240613	133700	892887830	18620	18620	18630	18610	301
352	20240613	133600	887283170	18620	18620	18620	18620	16
353	20240613	133500	886985250	18620	18620	18620	18610	40
354	20240613	133400	886240550	18620	18620	18620	18610	45
355	20240613	133300	885402670	18620	18630	18630	18620	27
356	20240613	133200	884899830	18630	18620	18630	18620	890
357	20240613	133100	868324540	18590	18590	18590	18590	4
358	20240613	133000	868250180	18610	18610	18610	18600	140
359	20240613	132900	865644980	18620	18620	18620	18620	15
360	20240613	132800	865365680	18620	18620	18620	18620	0
361	20240613	132700	865365680	18620	18600	18630	18600	544
362	20240613	132600	855234380	18610	18610	18610	18610	5
363	20240613	132500	855141330	18510	18600	18610	18510	825
364	20240613	132400	839800650	18600	18550	18600	18550	3407
365	20240613	132300	776496530	18550	18550	18550	18540	25
366	20240613	132200	776032830	18550	18550	18550	18550	5
367	20240613	132100	775940080	18550	18560	18560	18550	11
368	20240613	132000	775735980	18560	18540	18560	18540	35
369	20240613	131900	775086520	18550	18560	18560	18540	17
370	20240613	131800	774771170	18560	18550	18560	18550	20
371	20240613	131700	774400070	18550	18590	18590	18550	1027
372	20240613	131600	755333590	18580	18600	18600	18580	195
373	20240613	131500	751708630	18600	18590	18600	18590	160
374	20240613	131400	748734020	18600	18600	18600	18600	90
375	20240613	131300	747060020	18600	18600	18600	18600	10
376	20240613	131200	746874020	18600	18610	18610	18590	49
377	20240613	131100	745962720	18610	18620	18620	18610	36
378	20240613	131000	745292600	18620	18620	18620	18620	5
379	20240613	130900	745199500	18590	18610	18620	18590	33
380	20240613	130800	744585550	18610	18610	18640	18590	525
381	20240613	130700	734816330	18610	18600	18610	18600	1380
382	20240613	130600	709146990	18600	18570	18600	18570	1576
383	20240613	130500	679861250	18560	18510	18560	18510	2490
384	20240613	130400	633729750	18510	18510	18510	18510	36
385	20240613	130300	633063390	18510	18510	18510	18510	41
386	20240613	130200	632304480	18510	18510	18520	18510	79
387	20240613	130100	630841830	18510	18490	18520	18490	2422
388	20240613	130000	586033120	18490	18480	18490	18480	46
389	20240613	125900	585182600	18480	18480	18480	18480	35
390	20240613	125800	584535800	18480	18480	18480	18480	16
391	20240613	125700	584240120	18480	18480	18480	18480	26
392	20240613	125600	583759640	18470	18480	18480	18470	68
393	20240613	125500	582503420	18480	18480	18480	18480	12
394	20240613	125400	582281660	18480	18480	18480	18480	10
395	20240613	125300	582096860	18480	18480	18480	18480	85
396	20240613	125200	580526060	18480	18480	18480	18480	14
397	20240613	125100	580267340	18480	18480	18480	18480	10
398	20240613	125000	580082540	18480	18480	18480	18480	34
399	20240613	124900	579454220	18480	18480	18480	18480	5
400	20240613	124800	579361820	18480	18470	18480	18460	8
401	20240613	124700	579214020	18480	18470	18480	18470	27
402	20240613	124600	578715280	18470	18470	18470	18470	6
403	20240613	124500	578604460	18460	18460	18460	18460	2
404	20240613	124400	578567540	18460	18460	18460	18460	0
405	20240613	124300	578567540	18460	18460	18460	18460	1
406	20240613	124200	578549080	18470	18470	18470	18470	72
407	20240613	124100	577219240	18470	18470	18470	18470	8
408	20240613	124000	577071480	18470	18470	18470	18470	0
409	20240613	123900	577071480	18470	18460	18470	18460	14
410	20240613	123800	576813000	18470	18470	18470	18470	10
411	20240613	123700	576628300	18470	18470	18470	18470	0
412	20240613	123600	576628300	18470	18470	18470	18470	0
413	20240613	123500	576628300	18470	18470	18470	18470	20
414	20240613	123400	576258900	18460	18460	18460	18460	12
415	20240613	123300	576037380	18460	18460	18460	18460	2
416	20240613	123200	576000460	18460	18460	18460	18460	1
417	20240613	123100	575982000	18460	18460	18460	18460	0
418	20240613	123000	575982000	18460	18460	18460	18460	0
419	20240613	122900	575982000	18460	18460	18460	18460	5
420	20240613	122800	575889700	18470	18470	18470	18470	2
421	20240613	122700	575852760	18470	18470	18470	18470	270
422	20240613	122600	570865860	18460	18470	18470	18460	181
423	20240613	122500	567523030	18470	18470	18470	18470	0
424	20240613	122400	567523030	18470	18470	18470	18470	0
425	20240613	122300	567523030	18470	18470	18470	18470	2
426	20240613	122200	567486090	18470	18470	18470	18470	52
427	20240613	122100	566525650	18460	18460	18460	18460	0
428	20240613	122000	566525650	18460	18460	18460	18460	2
429	20240613	121900	566488730	18460	18460	18460	18460	0
430	20240613	121800	566488730	18460	18460	18460	18460	0
431	20240613	121700	566488730	18460	18460	18460	18460	10
432	20240613	121600	566304130	18460	18460	18460	18460	126
433	20240613	121500	563978170	18460	18460	18460	18460	0
434	20240613	121400	563978170	18460	18460	18460	18460	0
435	20240613	121300	563978170	18460	18460	18460	18460	67
436	20240613	121200	562741350	18460	18460	18460	18460	0
437	20240613	121100	562741350	18460	18460	18460	18460	0
438	20240613	121000	562741350	18460	18460	18460	18460	0
439	20240613	120900	562741350	18460	18480	18480	18460	106
440	20240613	120800	560782540	18480	18480	18480	18480	0
441	20240613	120700	560782540	18480	18480	18480	18480	0
442	20240613	120600	560782540	18480	18480	18480	18480	0
443	20240613	120500	560782540	18480	18480	18480	18480	2
444	20240613	120400	560745580	18480	18480	18480	18480	0
445	20240613	120300	560745580	18480	18480	18480	18480	809
446	20240613	120200	545795260	18480	18480	18480	18480	386
447	20240613	120100	538661980	18480	18480	18480	18480	0
448	20240613	120000	538661980	18480	18460	18480	18460	256
449	20240613	115900	533932410	18470	18470	18470	18470	0
450	20240613	115800	533932410	18470	18470	18470	18470	2
451	20240613	115700	533895470	18470	18470	18470	18470	2
452	20240613	115600	533858530	18470	18460	18470	18460	5
453	20240613	115500	533766220	18460	18450	18460	18450	39
454	20240613	115400	533046310	18460	18460	18460	18460	0
455	20240613	115300	533046310	18460	18460	18460	18460	0
456	20240613	115200	533046310	18460	18460	18460	18460	0
457	20240613	115100	533046310	18460	18460	18460	18460	60
458	20240613	115000	531938710	18460	18460	18460	18460	12
459	20240613	114900	531717190	18460	18460	18460	18460	17
460	20240613	114800	531403370	18450	18440	18450	18440	424
461	20240613	114700	523580700	18440	18440	18440	18440	2
462	20240613	114600	523543820	18440	18440	18440	18440	2
463	20240613	114500	523506940	18430	18430	18430	18430	5
464	20240613	114400	523414790	18430	18430	18430	18430	104
465	20240613	114300	521498070	18430	18430	18430	18430	243
466	20240613	114200	517019580	18410	18410	18410	18410	0
467	20240613	114100	517019580	18410	18400	18410	18400	597
468	20240613	114000	506030170	18320	18320	18320	18320	0
469	20240613	113900	506030170	18320	18320	18320	18320	0
470	20240613	113800	506030170	18320	18320	18320	18320	16
471	20240613	113700	505737050	18320	18320	18320	18320	2
472	20240613	113600	505700410	18300	18300	18300	18300	0
473	20240613	113500	505700410	18300	18300	18300	18300	9
474	20240613	113400	505535710	18300	18300	18300	18300	0
475	20240613	113300	505535710	18300	18300	18300	18300	0
476	20240613	113200	505535710	18300	18300	18300	18300	0
477	20240613	113100	505535710	18300	18300	18300	18300	0
478	20240613	113000	505535710	18300	18300	18300	18300	0
479	20240613	112900	505535710	18300	18320	18320	18300	589
480	20240613	112800	494751850	18330	18330	18330	18330	96
481	20240613	112700	492992170	18330	18340	18340	18330	54
482	20240613	112600	492001900	18370	18350	18370	18350	140
483	20240613	112500	489430700	18350	18350	18350	18350	0
484	20240613	112400	489430700	18350	18350	18350	18350	0
485	20240613	112300	489430700	18350	18350	18350	18350	17
486	20240613	112200	489118750	18350	18350	18350	18350	0
487	20240613	112100	489118750	18350	18350	18350	18350	0
488	20240613	112000	489118750	18350	18350	18350	18350	14
489	20240613	111900	488861850	18360	18360	18360	18360	20
490	20240613	111800	488494650	18360	18360	18360	18360	10
491	20240613	111700	488311050	18360	18360	18360	18360	8
492	20240613	111600	488164170	18350	18350	18350	18350	132
493	20240613	111500	485741970	18350	18350	18350	18350	500
494	20240613	111400	476566970	18360	18360	18360	18360	20
495	20240613	111300	476199770	18360	18360	18360	18360	43
496	20240613	111200	475410290	18360	18360	18360	18360	0
497	20240613	111100	475410290	18360	18360	18360	18360	0
498	20240613	111000	475410290	18360	18360	18360	18360	0
499	20240613	110900	475410290	18360	18360	18360	18360	5
500	20240613	110800	475318490	18360	18360	18360	18360	123
501	20240613	110700	473060210	18350	18350	18350	18350	43
502	20240613	110600	472271160	18360	18370	18370	18360	444
503	20240613	110500	464119310	18360	18360	18360	18360	0
504	20240613	110400	464119310	18360	18360	18360	18360	13
505	20240613	110300	463880630	18370	18400	18400	18370	407
506	20240613	110200	456400950	18410	18410	18410	18410	3
507	20240613	110100	456345720	18410	18410	18410	18410	39
508	20240613	110000	455627730	18410	18410	18410	18410	28
509	20240613	105900	455112250	18410	18410	18410	18410	0
510	20240613	105800	455112250	18410	18410	18410	18410	25
511	20240613	105700	454652000	18410	18380	18410	18380	299
512	20240613	105600	449148990	18380	18380	18380	18380	1
513	20240613	105500	449130610	18380	18380	18380	18380	0
514	20240613	105400	449130610	18380	18380	18380	18380	100
515	20240613	105300	447292610	18350	18350	18350	18350	0
516	20240613	105200	447292610	18350	18350	18350	18350	0
517	20240613	105100	447292610	18350	18350	18350	18350	30
518	20240613	105000	446742110	18350	18370	18370	18350	78
519	20240613	104900	445310000	18380	18410	18410	18380	2498
520	20240613	104800	399350820	18410	18410	18410	18410	0
521	20240613	104700	399350820	18410	18410	18410	18410	60
522	20240613	104600	398246220	18410	18410	18410	18410	0
523	20240613	104500	398246220	18410	18410	18410	18410	15
524	20240613	104400	397970070	18410	18410	18410	18410	3
525	20240613	104300	397914840	18410	18440	18440	18410	188
526	20240613	104200	394452560	18450	18450	18450	18450	0
527	20240613	104100	394452560	18450	18410	18450	18410	84
528	20240613	104000	392905480	18410	18410	18410	18410	92
529	20240613	103900	391211760	18410	18410	18410	18410	1
530	20240613	103800	391193350	18410	18410	18410	18410	62
531	20240613	103700	390051930	18410	18410	18410	18410	0
532	20240613	103600	390051930	18410	18440	18440	18410	407
533	20240613	103500	382556790	18440	18450	18450	18440	105
534	20240613	103400	380620040	18440	18440	18440	18440	0
535	20240613	103300	380620040	18440	18440	18440	18440	0
536	20240613	103200	380620040	18440	18440	18440	18440	0
537	20240613	103100	380620040	18440	18460	18460	18440	157
538	20240613	103000	377724130	18460	18470	18470	18460	156
539	20240613	102900	374844290	18480	18480	18480	18480	3
540	20240613	102800	374788850	18470	18470	18480	18470	144
541	20240613	102700	372128670	18480	18480	18480	18480	2
542	20240613	102600	372091710	18480	18480	18490	18480	179
543	20240613	102500	368783780	18490	18490	18490	18490	79
544	20240613	102400	367323070	18490	18490	18490	18490	53
545	20240613	102300	366343100	18500	18500	18500	18500	761
546	20240613	102200	352264600	18500	18500	18500	18500	10
547	20240613	102100	352079600	18500	18490	18500	18490	434
548	20240613	102000	344050870	18510	18510	18510	18510	0
549	20240613	101900	344050870	18510	18500	18510	18500	200
550	20240613	101800	340350410	18510	18500	18510	18500	269
551	20240613	101700	335373850	18500	18480	18500	18480	676
552	20240613	101600	322879110	18470	18470	18470	18470	0
553	20240613	101500	322879110	18470	18480	18490	18470	681
554	20240613	101400	310298760	18470	18490	18490	18470	43
555	20240613	101300	309504050	18490	18490	18490	18490	60
556	20240613	101200	308394650	18480	18470	18480	18470	30
557	20240613	101100	307840530	18460	18450	18460	18450	100
558	20240613	101000	305995260	18450	18440	18450	18430	385
559	20240613	100900	298898320	18440	18440	18440	18440	27
560	20240613	100800	298400440	18440	18430	18440	18430	57
561	20240613	100700	297349540	18440	18440	18440	18440	10
562	20240613	100600	297165140	18440	18440	18440	18440	1
563	20240613	100500	297146700	18440	18440	18440	18440	10
564	20240613	100400	296962300	18440	18440	18440	18440	350
565	20240613	100300	290508300	18430	18430	18430	18430	0
566	20240613	100200	290508300	18430	18430	18430	18430	0
567	20240613	100100	290508300	18430	18430	18430	18430	1
568	20240613	100000	290489870	18430	18440	18440	18430	202
569	20240613	095900	286765000	18430	18430	18430	18430	43
570	20240613	095800	285972510	18430	18440	18440	18430	112
571	20240613	095700	283907330	18430	18440	18440	18430	151
572	20240613	095600	281123600	18440	18440	18450	18440	254
573	20240613	095500	276439830	18450	18480	18480	18450	358
574	20240613	095400	269831790	18490	18490	18490	18490	22
575	20240613	095300	269425010	18490	18490	18490	18490	49
576	20240613	095200	268519000	18490	18490	18490	18490	10
577	20240613	095100	268334100	18490	18490	18490	18490	0
578	20240613	095000	268334100	18490	18490	18490	18490	3
579	20240613	094900	268278630	18500	18500	18500	18500	0
580	20240613	094800	268278630	18500	18500	18500	18500	10
581	20240613	094700	268093630	18500	18440	18500	18440	1205
582	20240613	094600	245849670	18430	18430	18430	18430	400
583	20240613	094500	238477670	18440	18440	18440	18440	10
584	20240613	094400	238293270	18430	18430	18430	18430	50
585	20240613	094300	237371770	18440	18440	18440	18440	412
586	20240613	094200	229774490	18440	18450	18450	18440	112
587	20240613	094100	227708100	18450	18450	18450	18450	3
588	20240613	094000	227652750	18460	18480	18490	18460	91
589	20240613	093900	225971480	18480	18470	18480	18470	79
590	20240613	093800	224512100	18460	18450	18460	18450	30
591	20240613	093700	223958350	18440	18420	18440	18410	596
592	20240613	093600	212975000	18420	18420	18420	18420	91
593	20240613	093500	211298780	18420	18420	18420	18420	9
594	20240613	093400	211133000	18420	18420	18420	18420	50
595	20240613	093300	210212000	18400	18400	18400	18400	0
596	20240613	093200	210212000	18400	18400	18400	18400	5
597	20240613	093100	210120000	18430	18430	18430	18430	0
598	20240613	093000	210120000	18430	18370	18550	18370	1896
599	20240613	092900	175045320	18430	18430	18430	18430	985
600	20240613	092800	156891770	18500	18380	18500	18380	1630
601	20240613	092700	126809680	18370	18340	18370	18300	597
602	20240613	092600	115855980	18280	18280	18280	18280	12
603	20240613	092500	115636620	18270	18270	18270	18270	0
604	20240613	092400	115636620	18270	18270	18280	18270	502
605	20240613	092300	106464460	18340	18270	18340	18270	756
606	20240613	092200	92640970	18260	18230	18260	18230	17
607	20240613	092100	92330600	18220	18230	18230	18220	316
608	20240613	092000	86572560	18260	18260	18260	18260	0
609	20240613	091900	86572560	18260	18270	18270	18260	117
610	20240613	091800	84436070	18270	18270	18270	18270	0
611	20240613	091700	84436070	18270	18270	18270	18270	10
612	20240613	091600	84253370	18270	18280	18280	18220	354
613	20240613	091500	77790970	18280	18280	18280	18280	6
614	20240613	091400	77681290	18290	18290	18290	18240	140
615	20240613	091300	75126090	18290	18290	18290	18290	25
616	20240613	091200	74668840	18290	18290	18290	18290	2
617	20240613	091100	74632260	18220	18240	18240	18220	380
618	20240613	091000	67705590	18240	18260	18260	18240	235
619	20240613	090900	63418530	18280	18260	18350	18260	147
620	20240613	090800	60727850	18260	18260	18260	18260	114
621	20240613	090700	58646210	18260	18240	18290	18240	56
622	20240613	090600	57622090	18290	18290	18290	18290	0
623	20240613	090500	57622090	18290	18220	18290	18210	205
624	20240613	090400	53880340	18290	18240	18290	18200	715
625	20240613	090300	40856030	18240	18260	18260	18230	70
626	20240613	090200	39579170	18240	18250	18250	18240	800
627	20240613	090100	24984660	18230	18300	18300	18230	800
628	20240613	090000	10390700	18300	18300	18300	18300	369