KissMeData/000320/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	183100	295735940	12450	12450	12450	12450	133
3	20240612	183000	295735940	12450	12450	12450	12450	0
4	20240612	182900	295735940	12450	12450	12450	12450	0
5	20240612	182800	295735940	12450	12450	12450	12450	0
6	20240612	182700	295735940	12450	12450	12450	12450	0
7	20240612	182600	295735940	12450	12450	12450	12450	0
8	20240612	182500	295735940	12450	12450	12450	12450	0
9	20240612	182400	295735940	12450	12450	12450	12450	0
10	20240612	182300	295735940	12450	12450	12450	12450	0
11	20240612	182200	295735940	12450	12450	12450	12450	0
12	20240612	182100	295735940	12450	12450	12450	12450	0
13	20240612	182000	295735940	12450	12450	12450	12450	0
14	20240612	181900	295735940	12450	12450	12450	12450	0
15	20240612	181800	295735940	12450	12450	12450	12450	0
16	20240612	181700	295735940	12450	12450	12450	12450	0
17	20240612	181600	295735940	12450	12450	12450	12450	0
18	20240612	181500	295735940	12450	12450	12450	12450	0
19	20240612	181400	295735940	12450	12450	12450	12450	0
20	20240612	181300	295735940	12450	12450	12450	12450	0
21	20240612	181200	295735940	12450	12450	12450	12450	0
22	20240612	181100	295735940	12450	12450	12450	12450	0
23	20240612	181000	295735940	12450	12450	12450	12450	0
24	20240612	180900	295735940	12450	12450	12450	12450	0
25	20240612	180800	295735940	12450	12450	12450	12450	0
26	20240612	180700	295735940	12450	12450	12450	12450	0
27	20240612	180600	295735940	12450	12450	12450	12450	0
28	20240612	180500	295735940	12450	12450	12450	12450	0
29	20240612	180400	295735940	12450	12450	12450	12450	0
30	20240612	180300	295735940	12450	12450	12450	12450	0
31	20240612	180200	295735940	12450	12450	12450	12450	0
32	20240612	180100	295735940	12450	12450	12450	12450	133
33	20240612	180000	295735940	12450	12450	12450	12450	0
34	20240612	175900	295735940	12450	12450	12450	12450	0
35	20240612	175800	295735940	12450	12450	12450	12450	0
36	20240612	175700	295735940	12450	12450	12450	12450	0
37	20240612	175600	295735940	12450	12450	12450	12450	0
38	20240612	175500	295735940	12450	12450	12450	12450	0
39	20240612	175400	295735940	12450	12450	12450	12450	0
40	20240612	175300	295735940	12450	12450	12450	12450	0
41	20240612	175200	295735940	12450	12450	12450	12450	0
42	20240612	175100	295735940	12450	12450	12450	12450	0
43	20240612	175000	295735940	12450	12450	12450	12450	0
44	20240612	174900	295735940	12450	12450	12450	12450	0
45	20240612	174800	295735940	12450	12450	12450	12450	0
46	20240612	174700	295735940	12450	12450	12450	12450	0
47	20240612	174600	295735940	12450	12450	12450	12450	0
48	20240612	174500	295735940	12450	12450	12450	12450	0
49	20240612	174400	295735940	12450	12450	12450	12450	0
50	20240612	174300	295735940	12450	12450	12450	12450	0
51	20240612	174200	295735940	12450	12450	12450	12450	0
52	20240612	174100	295735940	12450	12450	12450	12450	0
53	20240612	174000	295735940	12450	12450	12450	12450	0
54	20240612	173900	295735940	12450	12450	12450	12450	0
55	20240612	173800	295735940	12450	12450	12450	12450	0
56	20240612	173700	295735940	12450	12450	12450	12450	0
57	20240612	173600	295735940	12450	12450	12450	12450	0
58	20240612	173500	295735940	12450	12450	12450	12450	0
59	20240612	173400	295735940	12450	12450	12450	12450	0
60	20240612	173300	295735940	12450	12450	12450	12450	0
61	20240612	173200	295735940	12450	12450	12450	12450	0
62	20240612	173100	295735940	12450	12450	12450	12450	133
63	20240612	173000	295735940	12450	12450	12450	12450	0
64	20240612	172900	295735940	12450	12450	12450	12450	0
65	20240612	172800	295735940	12450	12450	12450	12450	0
66	20240612	172700	295735940	12450	12450	12450	12450	0
67	20240612	172600	295735940	12450	12450	12450	12450	0
68	20240612	172500	295735940	12450	12450	12450	12450	0
69	20240612	172400	295735940	12450	12450	12450	12450	0
70	20240612	172300	295735940	12450	12450	12450	12450	0
71	20240612	172200	295735940	12450	12450	12450	12450	0
72	20240612	172100	295735940	12450	12450	12450	12450	0
73	20240612	172000	295735940	12450	12450	12450	12450	0
74	20240612	171900	295735940	12450	12450	12450	12450	0
75	20240612	171800	295735940	12450	12450	12450	12450	0
76	20240612	171700	295735940	12450	12450	12450	12450	0
77	20240612	171600	295735940	12450	12450	12450	12450	0
78	20240612	171500	295735940	12450	12450	12450	12450	0
79	20240612	171400	295735940	12450	12450	12450	12450	0
80	20240612	171300	295735940	12450	12450	12450	12450	0
81	20240612	171200	295735940	12450	12450	12450	12450	0
82	20240612	171100	295735940	12450	12450	12450	12450	0
83	20240612	171000	295735940	12450	12450	12450	12450	0
84	20240612	170900	295735940	12450	12450	12450	12450	0
85	20240612	170800	295735940	12450	12450	12450	12450	0
86	20240612	170700	295735940	12450	12450	12450	12450	0
87	20240612	170600	295735940	12450	12450	12450	12450	0
88	20240612	170500	295735940	12450	12450	12450	12450	0
89	20240612	170400	295735940	12450	12450	12450	12450	0
90	20240612	170300	295735940	12450	12450	12450	12450	0
91	20240612	170200	295735940	12450	12450	12450	12450	0
92	20240612	170100	295735940	12450	12450	12450	12450	133
93	20240612	170000	295735940	12450	12450	12450	12450	0
94	20240612	165900	295735940	12450	12450	12450	12450	0
95	20240612	165800	295735940	12450	12450	12450	12450	0
96	20240612	165700	295735940	12450	12450	12450	12450	0
97	20240612	165600	295735940	12450	12450	12450	12450	0
98	20240612	165500	295735940	12450	12450	12450	12450	0
99	20240612	165400	295735940	12450	12450	12450	12450	0
100	20240612	165300	295735940	12450	12450	12450	12450	0
101	20240612	165200	295735940	12450	12450	12450	12450	0
102	20240612	165100	295735940	12450	12450	12450	12450	0
103	20240612	165000	295735940	12450	12450	12450	12450	0
104	20240612	164900	295735940	12450	12450	12450	12450	0
105	20240612	164800	295735940	12450	12450	12450	12450	0
106	20240612	164700	295735940	12450	12450	12450	12450	0
107	20240612	164600	295735940	12450	12450	12450	12450	0
108	20240612	164500	295735940	12450	12450	12450	12450	0
109	20240612	164400	295735940	12450	12450	12450	12450	0
110	20240612	164300	295735940	12450	12450	12450	12450	0
111	20240612	164200	295735940	12450	12450	12450	12450	0
112	20240612	164100	295735940	12450	12450	12450	12450	0
113	20240612	164000	295735940	12450	12450	12450	12450	0
114	20240612	163900	295735940	12450	12450	12450	12450	0
115	20240612	163800	295735940	12450	12450	12450	12450	0
116	20240612	163700	295735940	12450	12450	12450	12450	0
117	20240612	163600	295735940	12450	12450	12450	12450	0
118	20240612	163500	295735940	12450	12450	12450	12450	0
119	20240612	163400	295735940	12450	12450	12450	12450	0
120	20240612	163300	295735940	12450	12450	12450	12450	0
121	20240612	163200	295735940	12450	12450	12450	12450	0
122	20240612	163100	295735940	12450	12450	12450	12450	133
123	20240612	163000	295735940	12450	12450	12450	12450	0
124	20240612	162900	295735940	12450	12450	12450	12450	0
125	20240612	162800	295735940	12450	12450	12450	12450	0
126	20240612	162700	295735940	12450	12450	12450	12450	0
127	20240612	162600	295735940	12450	12450	12450	12450	0
128	20240612	162500	295735940	12450	12450	12450	12450	0
129	20240612	162400	295735940	12450	12450	12450	12450	0
130	20240612	162300	295735940	12450	12450	12450	12450	0
131	20240612	162200	295735940	12450	12450	12450	12450	0
132	20240612	162100	295735940	12450	12450	12450	12450	0
133	20240612	162000	295735940	12450	12450	12450	12450	0
134	20240612	161900	295735940	12450	12450	12450	12450	0
135	20240612	161800	295735940	12450	12450	12450	12450	0
136	20240612	161700	295735940	12450	12450	12450	12450	0
137	20240612	161600	295735940	12450	12450	12450	12450	0
138	20240612	161500	295735940	12450	12450	12450	12450	0
139	20240612	161400	295735940	12450	12450	12450	12450	0
140	20240612	161300	295735940	12450	12450	12450	12450	0
141	20240612	161200	295735940	12450	12450	12450	12450	0
142	20240612	161100	295735940	12450	12450	12450	12450	0
143	20240612	161000	295735940	12450	12450	12450	12450	0
144	20240612	160900	295735940	12450	12450	12450	12450	0
145	20240612	160800	295735940	12450	12450	12450	12450	0
146	20240612	160700	295735940	12450	12450	12450	12450	0
147	20240612	160600	295735940	12450	12450	12450	12450	0
148	20240612	160500	295735940	12450	12450	12450	12450	0
149	20240612	160400	295735940	12450	12450	12450	12450	0
150	20240612	160300	295735940	12450	12450	12450	12450	0
151	20240612	160200	295735940	12450	12450	12450	12450	0
152	20240612	160100	295735940	12450	12450	12450	12450	133
153	20240612	160000	295735940	12450	12450	12450	12450	0
154	20240612	155900	295735940	12450	12450	12450	12450	0
155	20240612	155800	295735940	12450	12450	12450	12450	0
156	20240612	155700	295735940	12450	12450	12450	12450	0
157	20240612	155600	295735940	12450	12450	12450	12450	0
158	20240612	155500	295735940	12450	12450	12450	12450	0
159	20240612	155400	295735940	12450	12450	12450	12450	0
160	20240612	155300	295735940	12450	12450	12450	12450	0
161	20240612	155200	295735940	12450	12450	12450	12450	0
162	20240612	155100	295735940	12450	12450	12450	12450	0
163	20240612	155000	295735940	12450	12450	12450	12450	0
164	20240612	154900	295735940	12450	12450	12450	12450	0
165	20240612	154800	295735940	12450	12450	12450	12450	0
166	20240612	154700	295735940	12450	12450	12450	12450	0
167	20240612	154600	295735940	12450	12450	12450	12450	0
168	20240612	154500	295735940	12450	12450	12450	12450	0
169	20240612	154400	295735940	12450	12450	12450	12450	0
170	20240612	154300	295735940	12450	12450	12450	12450	0
171	20240612	154200	295735940	12450	12450	12450	12450	0
172	20240612	154100	295735940	12450	12450	12450	12450	0
173	20240612	154000	295735940	12450	12450	12450	12450	0
174	20240612	153900	295735940	12450	12450	12450	12450	0
175	20240612	153800	295735940	12450	12450	12450	12450	0
176	20240612	153700	295735940	12450	12450	12450	12450	0
177	20240612	153600	295735940	12450	12450	12450	12450	0
178	20240612	153500	295735940	12450	12450	12450	12450	0
179	20240612	153400	295735940	12450	12450	12450	12450	0
180	20240612	153300	295735940	12450	12450	12450	12450	0
181	20240612	153200	295735940	12450	12450	12450	12450	0
182	20240612	153100	295735940	12450	12450	12450	12450	133
183	20240612	153000	295735940	12450	12450	12450	12450	133
184	20240612	152900	294080090	12470	12470	12470	12470	0
185	20240612	152800	294080090	12470	12470	12470	12470	0
186	20240612	152700	294080090	12470	12470	12470	12470	0
187	20240612	152600	294080090	12470	12470	12470	12470	0
188	20240612	152500	294080090	12470	12470	12470	12470	0
189	20240612	152400	294080090	12470	12470	12470	12470	0
190	20240612	152300	294080090	12470	12470	12470	12470	0
191	20240612	152200	294080090	12470	12470	12470	12470	0
192	20240612	152100	294080090	12470	12470	12470	12470	0
193	20240612	152000	294080090	12470	12470	12470	12470	0
194	20240612	151900	294080090	12470	12450	12470	12450	262
195	20240612	151800	290815720	12410	12450	12450	12410	11
196	20240612	151700	290679090	12450	12450	12450	12450	3
197	20240612	151600	290641740	12410	12410	12410	12410	10
198	20240612	151500	290517640	12400	12420	12460	12390	227
199	20240612	151400	287696960	12380	12390	12390	12380	100
200	20240612	151300	286458400	12410	12410	12410	12410	0
201	20240612	151200	286458400	12410	12440	12440	12400	1559
202	20240612	151100	267125570	12440	12440	12440	12440	0
203	20240612	151000	267125570	12440	12440	12440	12440	11
204	20240612	150900	266988730	12440	12440	12440	12440	3
205	20240612	150800	266951410	12430	12430	12430	12430	6
206	20240612	150700	266876830	12430	12430	12430	12430	3
207	20240612	150600	266839540	12430	12430	12430	12430	3
208	20240612	150500	266802250	12410	12410	12410	12410	0
209	20240612	150400	266802250	12410	12410	12410	12410	0
210	20240612	150300	266802250	12410	12410	12410	12410	1
211	20240612	150200	266789840	12430	12430	12430	12430	0
212	20240612	150100	266789840	12430	12430	12430	12430	0
213	20240612	150000	266789840	12430	12430	12430	12430	2
214	20240612	145900	266764980	12430	12400	12430	12400	99
215	20240612	145800	265537280	12420	12420	12420	12420	0
216	20240612	145700	265537280	12420	12420	12420	12420	0
217	20240612	145600	265537280	12420	12420	12420	12420	0
218	20240612	145500	265537280	12420	12420	12420	12420	93
219	20240612	145400	264382220	12420	12420	12420	12420	107
220	20240612	145300	263053280	12430	12430	12430	12430	0
221	20240612	145200	263053280	12430	12430	12430	12430	0
222	20240612	145100	263053280	12430	12430	12430	12430	0
223	20240612	145000	263053280	12430	12430	12430	12430	25
224	20240612	144900	262742530	12430	12430	12430	12430	0
225	20240612	144800	262742530	12430	12410	12430	12410	119
226	20240612	144700	261265650	12410	12400	12410	12400	226
227	20240612	144600	258462080	12400	12400	12400	12400	1
228	20240612	144500	258449680	12420	12420	12420	12420	0
229	20240612	144400	258449680	12420	12420	12420	12420	0
230	20240612	144300	258449680	12420	12420	12420	12420	0
231	20240612	144200	258449680	12420	12420	12420	12420	0
232	20240612	144100	258449680	12420	12420	12420	12420	0
233	20240612	144000	258449680	12420	12400	12420	12400	591
234	20240612	143900	251119460	12410	12410	12410	12410	96
235	20240612	143800	249928100	12400	12400	12400	12400	0
236	20240612	143700	249928100	12400	12400	12400	12400	145
237	20240612	143600	248130100	12400	12400	12400	12400	0
238	20240612	143500	248130100	12400	12400	12400	12400	0
239	20240612	143400	248130100	12400	12400	12400	12400	51
240	20240612	143300	247497700	12400	12400	12400	12400	75
241	20240612	143200	246567700	12400	12400	12400	12400	1
242	20240612	143100	246555300	12400	12400	12400	12400	0
243	20240612	143000	246555300	12400	12400	12400	12400	30
244	20240612	142900	246183300	12410	12410	12410	12410	0
245	20240612	142800	246183300	12410	12410	12410	12410	0
246	20240612	142700	246183300	12410	12420	12420	12410	17
247	20240612	142600	245972320	12410	12410	12410	12410	0
248	20240612	142500	245972320	12410	12410	12410	12410	24
249	20240612	142400	245674480	12410	12410	12410	12410	100
250	20240612	142300	244433480	12410	12410	12410	12410	124
251	20240612	142200	242894640	12400	12400	12400	12400	302
252	20240612	142100	239149840	12390	12390	12390	12390	0
253	20240612	142000	239149840	12390	12390	12390	12390	200
254	20240612	141900	236671840	12400	12400	12400	12400	20
255	20240612	141800	236423840	12400	12400	12400	12400	0
256	20240612	141700	236423840	12400	12400	12400	12400	0
257	20240612	141600	236423840	12400	12400	12400	12400	0
258	20240612	141500	236423840	12400	12400	12400	12400	0
259	20240612	141400	236423840	12400	12400	12400	12400	0
260	20240612	141300	236423840	12400	12400	12400	12400	2
261	20240612	141200	236399040	12400	12400	12400	12400	0
262	20240612	141100	236399040	12400	12400	12400	12400	0
263	20240612	141000	236399040	12400	12400	12400	12400	110
264	20240612	140900	235035040	12400	12400	12400	12400	6
265	20240612	140800	234960640	12410	12410	12410	12410	2
266	20240612	140700	234935820	12420	12420	12420	12420	0
267	20240612	140600	234935820	12420	12420	12420	12420	0
268	20240612	140500	234935820	12420	12420	12420	12420	1
269	20240612	140400	234923400	12420	12420	12420	12420	6
270	20240612	140300	234848880	12390	12390	12390	12390	13
271	20240612	140200	234687810	12430	12430	12430	12430	3
272	20240612	140100	234650520	12400	12410	12410	12400	1500
273	20240612	140000	216049060	12430	12430	12430	12430	0
274	20240612	135900	216049060	12430	12420	12430	12420	49
275	20240612	135800	215440160	12410	12410	12410	12410	101
276	20240612	135700	214186750	12420	12420	12420	12420	2
277	20240612	135600	214161910	12410	12420	12420	12410	85
278	20240612	135500	213106230	12420	12420	12420	12420	0
279	20240612	135400	213106230	12420	12420	12420	12420	0
280	20240612	135300	213106230	12420	12420	12420	12420	0
281	20240612	135200	213106230	12420	12420	12420	12420	0
282	20240612	135100	213106230	12420	12420	12420	12420	112
283	20240612	135000	211715190	12420	12420	12420	12420	0
284	20240612	134900	211715190	12420	12420	12420	12420	108
285	20240612	134800	210373830	12420	12420	12420	12420	0
286	20240612	134700	210373830	12420	12420	12420	12420	0
287	20240612	134600	210373830	12420	12420	12420	12420	0
288	20240612	134500	210373830	12420	12420	12420	12420	0
289	20240612	134400	210373830	12420	12410	12420	12410	94
290	20240612	134300	209207280	12430	12420	12430	12420	140
291	20240612	134200	207468230	12420	12420	12420	12420	0
292	20240612	134100	207468230	12420	12420	12420	12420	0
293	20240612	134000	207468230	12420	12420	12420	12420	0
294	20240612	133900	207468230	12420	12410	12420	12400	520
295	20240612	133800	201017000	12400	12400	12400	12400	1
296	20240612	133700	201004600	12400	12400	12400	12400	106
297	20240612	133600	199690200	12400	12400	12400	12400	0
298	20240612	133500	199690200	12400	12400	12400	12400	13
299	20240612	133400	199529000	12400	12400	12400	12400	265
300	20240612	133300	196243000	12400	12400	12400	12400	0
301	20240612	133200	196243000	12400	12400	12400	12400	0
302	20240612	133100	196243000	12400	12400	12400	12400	0
303	20240612	133000	196243000	12400	12400	12400	12400	87
304	20240612	132900	195164200	12420	12420	12420	12420	0
305	20240612	132800	195164200	12420	12420	12420	12420	0
306	20240612	132700	195164200	12420	12420	12420	12420	0
307	20240612	132600	195164200	12420	12420	12420	12420	0
308	20240612	132500	195164200	12420	12420	12420	12420	0
309	20240612	132400	195164200	12420	12420	12420	12420	0
310	20240612	132300	195164200	12420	12420	12420	12420	7
311	20240612	132200	195077260	12430	12430	12430	12430	3
312	20240612	132100	195039970	12430	12430	12430	12430	3
313	20240612	132000	195002680	12410	12410	12410	12410	0
314	20240612	131900	195002680	12410	12410	12410	12410	0
315	20240612	131800	195002680	12410	12410	12410	12410	0
316	20240612	131700	195002680	12410	12420	12420	12410	1300
317	20240612	131600	178869260	12430	12440	12440	12430	179
318	20240612	131500	176643690	12440	12440	12440	12440	30
319	20240612	131400	176270490	12450	12450	12450	12450	0
320	20240612	131300	176270490	12450	12450	12450	12450	0
321	20240612	131200	176270490	12450	12450	12450	12450	0
322	20240612	131100	176270490	12450	12450	12450	12450	0
323	20240612	131000	176270490	12450	12430	12450	12430	119
324	20240612	130900	174790030	12430	12430	12430	12430	110
325	20240612	130800	173422730	12430	12430	12430	12430	0
326	20240612	130700	173422730	12430	12430	12430	12430	0
327	20240612	130600	173422730	12430	12430	12430	12430	0
328	20240612	130500	173422730	12430	12440	12440	12430	220
329	20240612	130400	170687130	12450	12450	12450	12450	0
330	20240612	130300	170687130	12450	12450	12450	12450	0
331	20240612	130200	170687130	12450	12450	12450	12450	2
332	20240612	130100	170662230	12440	12440	12440	12440	324
333	20240612	130000	166631670	12440	12420	12440	12420	285
334	20240612	125900	163088940	12420	12420	12420	12420	0
335	20240612	125800	163088940	12420	12420	12420	12420	90
336	20240612	125700	161971140	12420	12420	12420	12420	3
337	20240612	125600	161933880	12420	12420	12420	12420	0
338	20240612	125500	161933880	12420	12420	12420	12420	0
339	20240612	125400	161933880	12420	12420	12420	12420	0
340	20240612	125300	161933880	12420	12420	12420	12420	0
341	20240612	125200	161933880	12420	12420	12420	12420	94
342	20240612	125100	160766400	12440	12440	12440	12440	0
343	20240612	125000	160766400	12440	12440	12440	12440	0
344	20240612	124900	160766400	12440	12440	12440	12440	0
345	20240612	124800	160766400	12440	12440	12440	12440	0
346	20240612	124700	160766400	12440	12430	12440	12430	349
347	20240612	124600	156428310	12420	12420	12420	12420	0
348	20240612	124500	156428310	12420	12410	12420	12410	226
349	20240612	124400	153622440	12410	12410	12410	12410	6
350	20240612	124300	153547980	12420	12420	12420	12420	0
351	20240612	124200	153547980	12420	12420	12420	12420	0
352	20240612	124100	153547980	12420	12420	12420	12420	0
353	20240612	124000	153547980	12420	12420	12420	12420	0
354	20240612	123900	153547980	12420	12420	12420	12420	0
355	20240612	123800	153547980	12420	12420	12420	12420	0
356	20240612	123700	153547980	12420	12420	12420	12420	118
357	20240612	123600	152082420	12420	12420	12420	12420	8
358	20240612	123500	151983060	12420	12420	12420	12420	0
359	20240612	123400	151983060	12420	12420	12420	12420	338
360	20240612	123300	147785100	12460	12460	12460	12460	0
361	20240612	123200	147785100	12460	12460	12460	12460	0
362	20240612	123100	147785100	12460	12460	12460	12460	0
363	20240612	123000	147785100	12460	12460	12460	12460	0
364	20240612	122900	147785100	12460	12460	12460	12460	0
365	20240612	122800	147785100	12460	12460	12460	12460	0
366	20240612	122700	147785100	12460	12430	12460	12430	800
367	20240612	122600	137825060	12430	12430	12430	12430	88
368	20240612	122500	136731220	12430	12430	12430	12430	25
369	20240612	122400	136420470	12440	12440	12440	12440	0
370	20240612	122300	136420470	12440	12440	12440	12440	0
371	20240612	122200	136420470	12440	12440	12440	12440	0
372	20240612	122100	136420470	12440	12440	12440	12440	0
373	20240612	122000	136420470	12440	12440	12440	12440	0
374	20240612	121900	136420470	12440	12420	12440	12420	300
375	20240612	121800	132690480	12410	12410	12410	12410	0
376	20240612	121700	132690480	12410	12410	12410	12410	0
377	20240612	121600	132690480	12410	12410	12410	12410	108
378	20240612	121500	131350200	12400	12400	12400	12400	411
379	20240612	121400	126253800	12390	12390	12390	12390	0
380	20240612	121300	126253800	12390	12390	12390	12390	0
381	20240612	121200	126253800	12390	12390	12390	12390	0
382	20240612	121100	126253800	12390	12390	12390	12390	0
383	20240612	121000	126253800	12390	12390	12390	12390	37
384	20240612	120900	125795370	12410	12410	12410	12410	0
385	20240612	120800	125795370	12410	12410	12410	12410	0
386	20240612	120700	125795370	12410	12410	12410	12410	0
387	20240612	120600	125795370	12410	12410	12410	12410	0
388	20240612	120500	125795370	12410	12410	12410	12410	0
389	20240612	120400	125795370	12410	12410	12410	12410	0
390	20240612	120300	125795370	12410	12410	12410	12410	0
391	20240612	120200	125795370	12410	12410	12410	12410	0
392	20240612	120100	125795370	12410	12410	12410	12410	0
393	20240612	120000	125795370	12410	12410	12410	12410	0
394	20240612	115900	125795370	12410	12410	12410	12410	0
395	20240612	115800	125795370	12410	12410	12410	12410	100
396	20240612	115700	124554370	12410	12410	12410	12410	0
397	20240612	115600	124554370	12410	12410	12410	12410	170
398	20240612	115500	122444670	12410	12410	12410	12410	4
399	20240612	115400	122395030	12400	12400	12400	12400	0
400	20240612	115300	122395030	12400	12400	12400	12400	1
401	20240612	115200	122382630	12410	12410	12410	12410	0
402	20240612	115100	122382630	12410	12410	12410	12410	0
403	20240612	115000	122382630	12410	12400	12410	12400	200
404	20240612	114900	119901530	12400	12400	12400	12400	0
405	20240612	114800	119901530	12400	12400	12400	12400	1
406	20240612	114700	119889130	12400	12400	12400	12400	0
407	20240612	114600	119889130	12400	12400	12400	12400	899
408	20240612	114500	108741530	12400	12370	12400	12370	148
409	20240612	114400	106910740	12380	12380	12380	12380	6
410	20240612	114300	106836460	12400	12400	12400	12400	0
411	20240612	114200	106836460	12400	12400	12400	12400	0
412	20240612	114100	106836460	12400	12400	12400	12400	0
413	20240612	114000	106836460	12400	12400	12400	12400	0
414	20240612	113900	106836460	12400	12400	12400	12400	0
415	20240612	113800	106836460	12400	12400	12400	12400	0
416	20240612	113700	106836460	12400	12400	12400	12400	0
417	20240612	113600	106836460	12400	12400	12400	12400	0
418	20240612	113500	106836460	12400	12400	12400	12400	2
419	20240612	113400	106811660	12400	12400	12400	12400	0
420	20240612	113300	106811660	12400	12400	12400	12400	0
421	20240612	113200	106811660	12400	12400	12400	12400	0
422	20240612	113100	106811660	12400	12400	12400	12400	0
423	20240612	113000	106811660	12400	12400	12400	12400	1
424	20240612	112900	106799260	12380	12380	12380	12380	686
425	20240612	112800	98306580	12400	12420	12440	12400	1128
426	20240612	112700	84312980	12440	12440	12440	12440	29
427	20240612	112600	83952220	12440	12440	12440	12440	0
428	20240612	112500	83952220	12440	12430	12440	12430	112
429	20240612	112400	82558950	12430	12430	12430	12430	119
430	20240612	112300	81079780	12440	12440	12440	12440	0
431	20240612	112200	81079780	12440	12420	12440	12420	122
432	20240612	112100	79564370	12420	12420	12420	12420	4
433	20240612	112000	79514690	12410	12410	12410	12410	110
434	20240612	111900	78149590	12420	12420	12420	12420	0
435	20240612	111800	78149590	12420	12420	12420	12420	0
436	20240612	111700	78149590	12420	12420	12420	12420	0
437	20240612	111600	78149590	12420	12420	12420	12420	0
438	20240612	111500	78149590	12420	12420	12420	12420	0
439	20240612	111400	78149590	12420	12420	12420	12420	26
440	20240612	111300	77826670	12420	12420	12420	12420	78
441	20240612	111200	76857910	12430	12430	12430	12430	0
442	20240612	111100	76857910	12430	12430	12430	12430	0
443	20240612	111000	76857910	12430	12430	12430	12430	27
444	20240612	110900	76522300	12440	12440	12440	12440	12
445	20240612	110800	76373020	12460	12460	12460	12460	0
446	20240612	110700	76373020	12460	12460	12460	12460	0
447	20240612	110600	76373020	12460	12460	12460	12460	0
448	20240612	110500	76373020	12460	12460	12460	12460	0
449	20240612	110400	76373020	12460	12460	12460	12460	0
450	20240612	110300	76373020	12460	12460	12460	12460	0
451	20240612	110200	76373020	12460	12450	12460	12450	908
452	20240612	110100	65068400	12450	12450	12450	12450	2
453	20240612	110000	65043500	12470	12470	12470	12470	0
454	20240612	105900	65043500	12470	12470	12470	12470	0
455	20240612	105800	65043500	12470	12470	12470	12470	53
456	20240612	105700	64382590	12480	12480	12480	12480	0
457	20240612	105600	64382590	12480	12480	12480	12480	0
458	20240612	105500	64382590	12480	12480	12480	12480	13
459	20240612	105400	64220350	12490	12490	12490	12490	1
460	20240612	105300	64207860	12510	12510	12510	12510	0
461	20240612	105200	64207860	12510	12510	12510	12510	0
462	20240612	105100	64207860	12510	12510	12510	12510	0
463	20240612	105000	64207860	12510	12510	12510	12510	0
464	20240612	104900	64207860	12510	12510	12510	12510	0
465	20240612	104800	64207860	12510	12510	12510	12510	0
466	20240612	104700	64207860	12510	12510	12510	12510	0
467	20240612	104600	64207860	12510	12480	12510	12480	26
468	20240612	104500	63883290	12510	12510	12510	12510	105
469	20240612	104400	62569740	12520	12520	12520	12520	2
470	20240612	104300	62544700	12450	12450	12450	12450	215
471	20240612	104200	59867950	12520	12520	12520	12520	0
472	20240612	104100	59867950	12520	12520	12520	12520	0
473	20240612	104000	59867950	12520	12520	12520	12520	0
474	20240612	103900	59867950	12520	12520	12520	12520	1
475	20240612	103800	59855430	12530	12530	12530	12530	1
476	20240612	103700	59842900	12540	12530	12540	12530	26
477	20240612	103600	59516870	12530	12530	12530	12530	0
478	20240612	103500	59516870	12530	12490	12530	12490	273
479	20240612	103400	56106830	12490	12420	12490	12420	961
480	20240612	103300	44153450	12440	12440	12440	12440	0
481	20240612	103200	44153450	12440	12440	12440	12440	0
482	20240612	103100	44153450	12440	12440	12440	12440	0
483	20240612	103000	44153450	12440	12430	12440	12400	503
484	20240612	102900	37913490	12430	12430	12430	12430	0
485	20240612	102800	37913490	12430	12430	12430	12430	0
486	20240612	102700	37913490	12430	12450	12450	12430	778
487	20240612	102600	28233090	12490	12490	12490	12490	0
488	20240612	102500	28233090	12490	12490	12490	12490	0
489	20240612	102400	28233090	12490	12490	12490	12490	0
490	20240612	102300	28233090	12490	12490	12490	12490	0
491	20240612	102200	28233090	12490	12490	12490	12490	0
492	20240612	102100	28233090	12490	12490	12490	12490	0
493	20240612	102000	28233090	12490	12490	12490	12490	0
494	20240612	101900	28233090	12490	12490	12490	12490	0
495	20240612	101800	28233090	12490	12490	12490	12490	0
496	20240612	101700	28233090	12490	12490	12490	12490	0
497	20240612	101600	28233090	12490	12490	12490	12490	0
498	20240612	101500	28233090	12490	12490	12490	12490	0
499	20240612	101400	28233090	12490	12490	12490	12490	0
500	20240612	101300	28233090	12490	12490	12490	12490	0
501	20240612	101200	28233090	12490	12490	12490	12490	0
502	20240612	101100	28233090	12490	12490	12490	12490	0
503	20240612	101000	28233090	12490	12490	12490	12490	0
504	20240612	100900	28233090	12490	12490	12490	12490	0
505	20240612	100800	28233090	12490	12490	12490	12490	0
506	20240612	100700	28233090	12490	12490	12490	12490	1
507	20240612	100600	28220600	12490	12490	12490	12490	0
508	20240612	100500	28220600	12490	12490	12490	12490	2
509	20240612	100400	28195620	12440	12440	12440	12440	0
510	20240612	100300	28195620	12440	12440	12440	12440	0
511	20240612	100200	28195620	12440	12440	12440	12440	0
512	20240612	100100	28195620	12440	12440	12440	12440	170
513	20240612	100000	26080820	12440	12440	12440	12440	29
514	20240612	095900	25720060	12470	12470	12470	12470	0
515	20240612	095800	25720060	12470	12470	12470	12470	13
516	20240612	095700	25557950	12470	12470	12470	12470	0
517	20240612	095600	25557950	12470	12470	12470	12470	0
518	20240612	095500	25557950	12470	12470	12470	12470	15
519	20240612	095400	25370900	12470	12470	12470	12470	0
520	20240612	095300	25370900	12470	12460	12470	12460	20
521	20240612	095200	25121510	12450	12480	12490	12450	100
522	20240612	095100	23874610	12500	12500	12500	12500	0
523	20240612	095000	23874610	12500	12500	12500	12500	0
524	20240612	094900	23874610	12500	12500	12500	12500	0
525	20240612	094800	23874610	12500	12500	12500	12500	0
526	20240612	094700	23874610	12500	12500	12500	12500	0
527	20240612	094600	23874610	12500	12480	12500	12480	17
528	20240612	094500	23662390	12460	12460	12460	12460	9
529	20240612	094400	23550250	12500	12500	12500	12500	0
530	20240612	094300	23550250	12500	12480	12500	12480	60
531	20240612	094200	22800770	12470	12470	12470	12470	0
532	20240612	094100	22800770	12470	12470	12470	12470	0
533	20240612	094000	22800770	12470	12470	12470	12470	0
534	20240612	093900	22800770	12470	12470	12470	12470	0
535	20240612	093800	22800770	12470	12470	12470	12470	0
536	20240612	093700	22800770	12470	12470	12470	12470	0
537	20240612	093600	22800770	12470	12470	12470	12470	0
538	20240612	093500	22800770	12470	12470	12470	12470	0
539	20240612	093400	22800770	12470	12470	12470	12470	0
540	20240612	093300	22800770	12470	12470	12470	12470	0
541	20240612	093200	22800770	12470	12470	12470	12470	0
542	20240612	093100	22800770	12470	12470	12470	12470	63
543	20240612	093000	22015160	12470	12470	12470	12470	37
544	20240612	092900	21553770	12440	12440	12440	12440	0
545	20240612	092800	21553770	12440	12440	12440	12440	0
546	20240612	092700	21553770	12440	12430	12440	12430	168
547	20240612	092600	19463860	12430	12430	12430	12430	0
548	20240612	092500	19463860	12430	12450	12450	12430	180
549	20240612	092400	17226400	12470	12470	12470	12470	0
550	20240612	092300	17226400	12470	12470	12470	12470	0
551	20240612	092200	17226400	12470	12470	12470	12470	72
552	20240612	092100	16328560	12480	12480	12480	12480	0
553	20240612	092000	16328560	12480	12480	12480	12480	0
554	20240612	091900	16328560	12480	12480	12480	12480	0
555	20240612	091800	16328560	12480	12480	12480	12480	0
556	20240612	091700	16328560	12480	12480	12480	12480	0
557	20240612	091600	16328560	12480	12480	12480	12480	0
558	20240612	091500	16328560	12480	12480	12480	12480	2
559	20240612	091400	16303600	12410	12420	12420	12410	85
560	20240612	091300	15248720	12450	12450	12450	12450	0
561	20240612	091200	15248720	12450	12450	12450	12450	5
562	20240612	091100	15186470	12450	12450	12450	12450	78
563	20240612	091000	14215370	12520	12520	12520	12520	0
564	20240612	090900	14215370	12520	12510	12520	12510	250
565	20240612	090800	11086050	12520	12520	12520	12520	0
566	20240612	090700	11086050	12520	12520	12520	12520	2
567	20240612	090600	11061010	12520	12440	12520	12440	133
568	20240612	090500	9399750	12520	12500	12520	12500	40
569	20240612	090400	8899550	12500	12500	12500	12500	450
570	20240612	090300	3274550	12500	12500	12500	12500	0
571	20240612	090200	3274550	12500	12500	12500	12500	0
572	20240612	090100	3274550	12500	12500	12500	12500	0
573	20240612	090000	3274550	12500	12450	12500	12450	263