KissMeData/137310/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	202000	792405090	9800	9800	9800	9800	5411
3	20240612	201900	792405090	9800	9800	9800	9800	0
4	20240612	201800	792405090	9800	9800	9800	9800	0
5	20240612	201700	792405090	9800	9800	9800	9800	0
6	20240612	201600	792405090	9800	9800	9800	9800	0
7	20240612	201500	792405090	9800	9800	9800	9800	0
8	20240612	201400	792405090	9800	9800	9800	9800	0
9	20240612	201300	792405090	9800	9800	9800	9800	0
10	20240612	201200	792405090	9800	9800	9800	9800	0
11	20240612	201100	792405090	9800	9800	9800	9800	0
12	20240612	201000	792405090	9800	9800	9800	9800	0
13	20240612	200900	792405090	9800	9800	9800	9800	0
14	20240612	200800	792405090	9800	9800	9800	9800	0
15	20240612	200700	792405090	9800	9800	9800	9800	0
16	20240612	200600	792405090	9800	9800	9800	9800	0
17	20240612	200500	792405090	9800	9800	9800	9800	0
18	20240612	200400	792405090	9800	9800	9800	9800	0
19	20240612	200300	792405090	9800	9800	9800	9800	0
20	20240612	200200	792405090	9800	9800	9800	9800	0
21	20240612	200100	792405090	9800	9800	9800	9800	0
22	20240612	200000	792405090	9800	9800	9800	9800	0
23	20240612	195900	792405090	9800	9800	9800	9800	0
24	20240612	195800	792405090	9800	9800	9800	9800	0
25	20240612	195700	792405090	9800	9800	9800	9800	0
26	20240612	195600	792405090	9800	9800	9800	9800	0
27	20240612	195500	792405090	9800	9800	9800	9800	0
28	20240612	195400	792405090	9800	9800	9800	9800	0
29	20240612	195300	792405090	9800	9800	9800	9800	0
30	20240612	195200	792405090	9800	9800	9800	9800	0
31	20240612	195100	792405090	9800	9800	9800	9800	0
32	20240612	195000	792405090	9800	9800	9800	9800	5411
33	20240612	194900	792405090	9800	9800	9800	9800	0
34	20240612	194800	792405090	9800	9800	9800	9800	0
35	20240612	194700	792405090	9800	9800	9800	9800	0
36	20240612	194600	792405090	9800	9800	9800	9800	0
37	20240612	194500	792405090	9800	9800	9800	9800	0
38	20240612	194400	792405090	9800	9800	9800	9800	0
39	20240612	194300	792405090	9800	9800	9800	9800	0
40	20240612	194200	792405090	9800	9800	9800	9800	0
41	20240612	194100	792405090	9800	9800	9800	9800	0
42	20240612	194000	792405090	9800	9800	9800	9800	0
43	20240612	193900	792405090	9800	9800	9800	9800	0
44	20240612	193800	792405090	9800	9800	9800	9800	0
45	20240612	193700	792405090	9800	9800	9800	9800	0
46	20240612	193600	792405090	9800	9800	9800	9800	0
47	20240612	193500	792405090	9800	9800	9800	9800	0
48	20240612	193400	792405090	9800	9800	9800	9800	0
49	20240612	193300	792405090	9800	9800	9800	9800	0
50	20240612	193200	792405090	9800	9800	9800	9800	0
51	20240612	193100	792405090	9800	9800	9800	9800	0
52	20240612	193000	792405090	9800	9800	9800	9800	0
53	20240612	192900	792405090	9800	9800	9800	9800	0
54	20240612	192800	792405090	9800	9800	9800	9800	0
55	20240612	192700	792405090	9800	9800	9800	9800	0
56	20240612	192600	792405090	9800	9800	9800	9800	0
57	20240612	192500	792405090	9800	9800	9800	9800	0
58	20240612	192400	792405090	9800	9800	9800	9800	0
59	20240612	192300	792405090	9800	9800	9800	9800	0
60	20240612	192200	792405090	9800	9800	9800	9800	0
61	20240612	192100	792405090	9800	9800	9800	9800	0
62	20240612	192000	792405090	9800	9800	9800	9800	5411
63	20240612	191900	792405090	9800	9800	9800	9800	0
64	20240612	191800	792405090	9800	9800	9800	9800	0
65	20240612	191700	792405090	9800	9800	9800	9800	0
66	20240612	191600	792405090	9800	9800	9800	9800	0
67	20240612	191500	792405090	9800	9800	9800	9800	0
68	20240612	191400	792405090	9800	9800	9800	9800	0
69	20240612	191300	792405090	9800	9800	9800	9800	0
70	20240612	191200	792405090	9800	9800	9800	9800	0
71	20240612	191100	792405090	9800	9800	9800	9800	0
72	20240612	191000	792405090	9800	9800	9800	9800	0
73	20240612	190900	792405090	9800	9800	9800	9800	0
74	20240612	190800	792405090	9800	9800	9800	9800	0
75	20240612	190700	792405090	9800	9800	9800	9800	0
76	20240612	190600	792405090	9800	9800	9800	9800	0
77	20240612	190500	792405090	9800	9800	9800	9800	0
78	20240612	190400	792405090	9800	9800	9800	9800	0
79	20240612	190300	792405090	9800	9800	9800	9800	0
80	20240612	190200	792405090	9800	9800	9800	9800	0
81	20240612	190100	792405090	9800	9800	9800	9800	0
82	20240612	190000	792405090	9800	9800	9800	9800	0
83	20240612	185900	792405090	9800	9800	9800	9800	0
84	20240612	185800	792405090	9800	9800	9800	9800	0
85	20240612	185700	792405090	9800	9800	9800	9800	0
86	20240612	185600	792405090	9800	9800	9800	9800	0
87	20240612	185500	792405090	9800	9800	9800	9800	0
88	20240612	185400	792405090	9800	9800	9800	9800	0
89	20240612	185300	792405090	9800	9800	9800	9800	0
90	20240612	185200	792405090	9800	9800	9800	9800	0
91	20240612	185100	792405090	9800	9800	9800	9800	0
92	20240612	185000	792405090	9800	9800	9800	9800	5411
93	20240612	184900	792405090	9800	9800	9800	9800	0
94	20240612	184800	792405090	9800	9800	9800	9800	0
95	20240612	184700	792405090	9800	9800	9800	9800	0
96	20240612	184600	792405090	9800	9800	9800	9800	0
97	20240612	184500	792405090	9800	9800	9800	9800	0
98	20240612	184400	792405090	9800	9800	9800	9800	0
99	20240612	184300	792405090	9800	9800	9800	9800	0
100	20240612	184200	792405090	9800	9800	9800	9800	0
101	20240612	184100	792405090	9800	9800	9800	9800	0
102	20240612	184000	792405090	9800	9800	9800	9800	0
103	20240612	183900	792405090	9800	9800	9800	9800	0
104	20240612	183800	792405090	9800	9800	9800	9800	0
105	20240612	183700	792405090	9800	9800	9800	9800	0
106	20240612	183600	792405090	9800	9800	9800	9800	0
107	20240612	183500	792405090	9800	9800	9800	9800	0
108	20240612	183400	792405090	9800	9800	9800	9800	0
109	20240612	183300	792405090	9800	9800	9800	9800	0
110	20240612	183200	792405090	9800	9800	9800	9800	0
111	20240612	183100	792405090	9800	9800	9800	9800	0
112	20240612	183000	792405090	9800	9800	9800	9800	0
113	20240612	182900	792405090	9800	9800	9800	9800	0
114	20240612	182800	792405090	9800	9800	9800	9800	0
115	20240612	182700	792405090	9800	9800	9800	9800	0
116	20240612	182600	792405090	9800	9800	9800	9800	0
117	20240612	182500	792405090	9800	9800	9800	9800	0
118	20240612	182400	792405090	9800	9800	9800	9800	0
119	20240612	182300	792405090	9800	9800	9800	9800	0
120	20240612	182200	792405090	9800	9800	9800	9800	0
121	20240612	182100	792405090	9800	9800	9800	9800	0
122	20240612	182000	792405090	9800	9800	9800	9800	5411
123	20240612	181900	792405090	9800	9800	9800	9800	0
124	20240612	181800	792405090	9800	9800	9800	9800	0
125	20240612	181700	792405090	9800	9800	9800	9800	0
126	20240612	181600	792405090	9800	9800	9800	9800	0
127	20240612	181500	792405090	9800	9800	9800	9800	0
128	20240612	181400	792405090	9800	9800	9800	9800	0
129	20240612	181300	792405090	9800	9800	9800	9800	0
130	20240612	181200	792405090	9800	9800	9800	9800	0
131	20240612	181100	792405090	9800	9800	9800	9800	0
132	20240612	181000	792405090	9800	9800	9800	9800	0
133	20240612	180900	792405090	9800	9800	9800	9800	0
134	20240612	180800	792405090	9800	9800	9800	9800	0
135	20240612	180700	792405090	9800	9800	9800	9800	0
136	20240612	180600	792405090	9800	9800	9800	9800	0
137	20240612	180500	792405090	9800	9800	9800	9800	0
138	20240612	180400	792405090	9800	9800	9800	9800	0
139	20240612	180300	792405090	9800	9800	9800	9800	0
140	20240612	180200	792405090	9800	9800	9800	9800	0
141	20240612	180100	792405090	9800	9800	9800	9800	0
142	20240612	180000	792405090	9800	9800	9800	9800	0
143	20240612	175900	792405090	9800	9800	9800	9800	0
144	20240612	175800	792405090	9800	9800	9800	9800	0
145	20240612	175700	792405090	9800	9800	9800	9800	0
146	20240612	175600	792405090	9800	9800	9800	9800	0
147	20240612	175500	792405090	9800	9800	9800	9800	0
148	20240612	175400	792405090	9800	9800	9800	9800	0
149	20240612	175300	792405090	9800	9800	9800	9800	0
150	20240612	175200	792405090	9800	9800	9800	9800	0
151	20240612	175100	792405090	9800	9800	9800	9800	0
152	20240612	175000	792405090	9800	9800	9800	9800	5411
153	20240612	174900	792405090	9800	9800	9800	9800	0
154	20240612	174800	792405090	9800	9800	9800	9800	0
155	20240612	174700	792405090	9800	9800	9800	9800	0
156	20240612	174600	792405090	9800	9800	9800	9800	0
157	20240612	174500	792405090	9800	9800	9800	9800	0
158	20240612	174400	792405090	9800	9800	9800	9800	0
159	20240612	174300	792405090	9800	9800	9800	9800	0
160	20240612	174200	792405090	9800	9800	9800	9800	0
161	20240612	174100	792405090	9800	9800	9800	9800	0
162	20240612	174000	792405090	9800	9800	9800	9800	0
163	20240612	173900	792405090	9800	9800	9800	9800	0
164	20240612	173800	792405090	9800	9800	9800	9800	0
165	20240612	173700	792405090	9800	9800	9800	9800	0
166	20240612	173600	792405090	9800	9800	9800	9800	0
167	20240612	173500	792405090	9800	9800	9800	9800	0
168	20240612	173400	792405090	9800	9800	9800	9800	0
169	20240612	173300	792405090	9800	9800	9800	9800	0
170	20240612	173200	792405090	9800	9800	9800	9800	0
171	20240612	173100	792405090	9800	9800	9800	9800	0
172	20240612	173000	792405090	9800	9800	9800	9800	0
173	20240612	172900	792405090	9800	9800	9800	9800	0
174	20240612	172800	792405090	9800	9800	9800	9800	0
175	20240612	172700	792405090	9800	9800	9800	9800	0
176	20240612	172600	792405090	9800	9800	9800	9800	0
177	20240612	172500	792405090	9800	9800	9800	9800	0
178	20240612	172400	792405090	9800	9800	9800	9800	0
179	20240612	172300	792405090	9800	9800	9800	9800	0
180	20240612	172200	792405090	9800	9800	9800	9800	0
181	20240612	172100	792405090	9800	9800	9800	9800	0
182	20240612	172000	792405090	9800	9800	9800	9800	5411
183	20240612	171900	792405090	9800	9800	9800	9800	0
184	20240612	171800	792405090	9800	9800	9800	9800	0
185	20240612	171700	792405090	9800	9800	9800	9800	0
186	20240612	171600	792405090	9800	9800	9800	9800	0
187	20240612	171500	792405090	9800	9800	9800	9800	0
188	20240612	171400	792405090	9800	9800	9800	9800	0
189	20240612	171300	792405090	9800	9800	9800	9800	0
190	20240612	171200	792405090	9800	9800	9800	9800	0
191	20240612	171100	792405090	9800	9800	9800	9800	0
192	20240612	171000	792405090	9800	9800	9800	9800	0
193	20240612	170900	792405090	9800	9800	9800	9800	0
194	20240612	170800	792405090	9800	9800	9800	9800	0
195	20240612	170700	792405090	9800	9800	9800	9800	0
196	20240612	170600	792405090	9800	9800	9800	9800	0
197	20240612	170500	792405090	9800	9800	9800	9800	0
198	20240612	170400	792405090	9800	9800	9800	9800	0
199	20240612	170300	792405090	9800	9800	9800	9800	0
200	20240612	170200	792405090	9800	9800	9800	9800	0
201	20240612	170100	792405090	9800	9800	9800	9800	0
202	20240612	170000	792405090	9800	9800	9800	9800	0
203	20240612	165900	792405090	9800	9800	9800	9800	0
204	20240612	165800	792405090	9800	9800	9800	9800	0
205	20240612	165700	792405090	9800	9800	9800	9800	0
206	20240612	165600	792405090	9800	9800	9800	9800	0
207	20240612	165500	792405090	9800	9800	9800	9800	0
208	20240612	165400	792405090	9800	9800	9800	9800	0
209	20240612	165300	792405090	9800	9800	9800	9800	0
210	20240612	165200	792405090	9800	9800	9800	9800	0
211	20240612	165100	792405090	9800	9800	9800	9800	0
212	20240612	165000	792405090	9800	9800	9800	9800	5411
213	20240612	164900	792405090	9800	9800	9800	9800	0
214	20240612	164800	792405090	9800	9800	9800	9800	0
215	20240612	164700	792405090	9800	9800	9800	9800	0
216	20240612	164600	792405090	9800	9800	9800	9800	0
217	20240612	164500	792405090	9800	9800	9800	9800	0
218	20240612	164400	792405090	9800	9800	9800	9800	0
219	20240612	164300	792405090	9800	9800	9800	9800	0
220	20240612	164200	792405090	9800	9800	9800	9800	0
221	20240612	164100	792405090	9800	9800	9800	9800	0
222	20240612	164000	792405090	9800	9800	9800	9800	0
223	20240612	163900	792405090	9800	9800	9800	9800	0
224	20240612	163800	792405090	9800	9800	9800	9800	0
225	20240612	163700	792405090	9800	9800	9800	9800	0
226	20240612	163600	792405090	9800	9800	9800	9800	0
227	20240612	163500	792405090	9800	9800	9800	9800	0
228	20240612	163400	792405090	9800	9800	9800	9800	0
229	20240612	163300	792405090	9800	9800	9800	9800	0
230	20240612	163200	792405090	9800	9800	9800	9800	0
231	20240612	163100	792405090	9800	9800	9800	9800	0
232	20240612	163000	792405090	9800	9800	9800	9800	0
233	20240612	162900	792405090	9800	9800	9800	9800	0
234	20240612	162800	792405090	9800	9800	9800	9800	0
235	20240612	162700	792405090	9800	9800	9800	9800	0
236	20240612	162600	792405090	9800	9800	9800	9800	0
237	20240612	162500	792405090	9800	9800	9800	9800	0
238	20240612	162400	792405090	9800	9800	9800	9800	0
239	20240612	162300	792405090	9800	9800	9800	9800	0
240	20240612	162200	792405090	9800	9800	9800	9800	0
241	20240612	162100	792405090	9800	9800	9800	9800	0
242	20240612	162000	792405090	9800	9800	9800	9800	5411
243	20240612	161900	792405090	9800	9800	9800	9800	0
244	20240612	161800	792405090	9800	9800	9800	9800	0
245	20240612	161700	792405090	9800	9800	9800	9800	0
246	20240612	161600	792405090	9800	9800	9800	9800	0
247	20240612	161500	792405090	9800	9800	9800	9800	0
248	20240612	161400	792405090	9800	9800	9800	9800	0
249	20240612	161300	792405090	9800	9800	9800	9800	0
250	20240612	161200	792405090	9800	9800	9800	9800	0
251	20240612	161100	792405090	9800	9800	9800	9800	0
252	20240612	161000	792405090	9800	9800	9800	9800	0
253	20240612	160900	792405090	9800	9800	9800	9800	0
254	20240612	160800	792405090	9800	9800	9800	9800	0
255	20240612	160700	792405090	9800	9800	9800	9800	0
256	20240612	160600	792405090	9800	9800	9800	9800	0
257	20240612	160500	792405090	9800	9800	9800	9800	0
258	20240612	160400	792405090	9800	9800	9800	9800	0
259	20240612	160300	792405090	9800	9800	9800	9800	0
260	20240612	160200	792405090	9800	9800	9800	9800	0
261	20240612	160100	792405090	9800	9800	9800	9800	0
262	20240612	160000	792405090	9800	9800	9800	9800	0
263	20240612	155900	792405090	9800	9800	9800	9800	0
264	20240612	155800	792405090	9800	9800	9800	9800	0
265	20240612	155700	792405090	9800	9800	9800	9800	0
266	20240612	155600	792405090	9800	9800	9800	9800	0
267	20240612	155500	792405090	9800	9800	9800	9800	0
268	20240612	155400	792405090	9800	9800	9800	9800	0
269	20240612	155300	792405090	9800	9800	9800	9800	0
270	20240612	155200	792405090	9800	9800	9800	9800	0
271	20240612	155100	792405090	9800	9800	9800	9800	0
272	20240612	155000	792405090	9800	9800	9800	9800	5411
273	20240612	154900	792405090	9800	9800	9800	9800	0
274	20240612	154800	792405090	9800	9800	9800	9800	0
275	20240612	154700	792405090	9800	9800	9800	9800	0
276	20240612	154600	792405090	9800	9800	9800	9800	0
277	20240612	154500	792405090	9800	9800	9800	9800	0
278	20240612	154400	792405090	9800	9800	9800	9800	0
279	20240612	154300	792405090	9800	9800	9800	9800	0
280	20240612	154200	792405090	9800	9800	9800	9800	0
281	20240612	154100	792405090	9800	9800	9800	9800	0
282	20240612	154000	792405090	9800	9800	9800	9800	0
283	20240612	153900	792405090	9800	9800	9800	9800	0
284	20240612	153800	792405090	9800	9800	9800	9800	0
285	20240612	153700	792405090	9800	9800	9800	9800	0
286	20240612	153600	792405090	9800	9800	9800	9800	0
287	20240612	153500	792405090	9800	9800	9800	9800	0
288	20240612	153400	792405090	9800	9800	9800	9800	0
289	20240612	153300	792405090	9800	9800	9800	9800	0
290	20240612	153200	792405090	9800	9800	9800	9800	0
291	20240612	153100	792405090	9800	9800	9800	9800	0
292	20240612	153000	792405090	9800	9800	9800	9800	5411
293	20240612	152900	739377290	9790	9790	9790	9790	0
294	20240612	152800	739377290	9790	9790	9790	9790	0
295	20240612	152700	739377290	9790	9790	9790	9790	0
296	20240612	152600	739377290	9790	9790	9790	9790	0
297	20240612	152500	739377290	9790	9790	9790	9790	0
298	20240612	152400	739377290	9790	9790	9790	9790	0
299	20240612	152300	739377290	9790	9790	9790	9790	0
300	20240612	152200	739377290	9790	9790	9790	9790	0
301	20240612	152100	739377290	9790	9790	9790	9790	0
302	20240612	152000	739377290	9790	9790	9790	9790	0
303	20240612	151900	739377290	9790	9760	9790	9760	1147
304	20240612	151800	728162740	9770	9740	9770	9740	163
305	20240612	151700	726572990	9740	9760	9770	9740	7772
306	20240612	151600	650840490	9770	9770	9770	9760	2079
307	20240612	151500	630540890	9760	9770	9770	9760	92
308	20240612	151400	629642950	9770	9770	9770	9760	358
309	20240612	151300	626145490	9770	9770	9770	9770	113
310	20240612	151200	625041480	9770	9770	9770	9770	42
311	20240612	151100	624631140	9760	9770	9770	9760	107
312	20240612	151000	623586310	9760	9750	9760	9750	655
313	20240612	150900	617194410	9750	9750	9750	9750	59
314	20240612	150800	616619160	9750	9750	9750	9750	58
315	20240612	150700	616053660	9740	9740	9740	9740	21
316	20240612	150600	615849120	9740	9750	9750	9740	2
317	20240612	150500	615829630	9750	9750	9760	9750	298
318	20240612	150400	612924070	9750	9750	9750	9750	103
319	20240612	150300	611919820	9760	9760	9770	9760	72
320	20240612	150200	611217040	9760	9760	9770	9750	364
321	20240612	150100	607664990	9750	9740	9750	9730	265
322	20240612	150000	605082090	9740	9740	9740	9730	54
323	20240612	145900	604556140	9730	9740	9740	9730	298
324	20240612	145800	601655160	9740	9740	9740	9730	4
325	20240612	145700	601616220	9730	9750	9750	9730	1964
326	20240612	145600	582491500	9750	9760	9760	9750	27
327	20240612	145500	582227990	9760	9750	9760	9750	51
328	20240612	145400	581730240	9750	9760	9760	9750	6
329	20240612	145300	581671690	9760	9770	9770	9760	309
330	20240612	145200	578655690	9770	9770	9770	9770	94
331	20240612	145100	577737310	9760	9770	9770	9760	107
332	20240612	145000	576692120	9770	9770	9770	9770	0
333	20240612	144900	576692120	9770	9770	9770	9770	9
334	20240612	144800	576604190	9760	9780	9780	9760	196
335	20240612	144700	574688170	9780	9780	9780	9770	39
336	20240612	144600	574306860	9780	9770	9780	9760	1501
337	20240612	144500	559649980	9770	9780	9780	9770	2
338	20240612	144400	559630430	9770	9770	9770	9770	0
339	20240612	144300	559630430	9770	9760	9780	9760	212
340	20240612	144200	557558480	9760	9770	9770	9760	2
341	20240612	144100	557538950	9780	9780	9780	9780	6
342	20240612	144000	557480270	9780	9780	9780	9780	0
343	20240612	143900	557480270	9780	9780	9780	9780	110
344	20240612	143800	556404470	9750	9780	9780	9750	1005
345	20240612	143700	546595000	9780	9780	9780	9780	1
346	20240612	143600	546585220	9770	9760	9770	9760	11
347	20240612	143500	546477760	9760	9770	9770	9760	387
348	20240612	143400	542700110	9770	9770	9770	9770	9
349	20240612	143300	542612180	9770	9760	9770	9760	181
350	20240612	143200	540845400	9760	9760	9760	9760	1
351	20240612	143100	540835640	9760	9760	9760	9760	50
352	20240612	143000	540347640	9740	9750	9750	9740	1119
353	20240612	142900	529439790	9760	9760	9770	9750	114
354	20240612	142800	528327050	9760	9740	9760	9740	533
355	20240612	142700	523125580	9740	9740	9750	9740	1264
356	20240612	142600	510813530	9740	9770	9770	9740	3231
357	20240612	142500	479317360	9760	9770	9770	9760	89
358	20240612	142400	478448380	9770	9780	9780	9770	338
359	20240612	142300	475146110	9780	9780	9780	9780	248
360	20240612	142200	472720670	9790	9790	9790	9790	339
361	20240612	142100	469401860	9790	9790	9790	9790	3
362	20240612	142000	469372490	9780	9780	9780	9780	0
363	20240612	141900	469372490	9780	9790	9790	9780	32
364	20240612	141800	469059510	9780	9780	9780	9770	104
365	20240612	141700	468042550	9780	9790	9790	9780	844
366	20240612	141600	459780490	9790	9790	9790	9790	1
367	20240612	141500	459770700	9800	9800	9800	9800	1
368	20240612	141400	459760900	9800	9790	9800	9790	192
369	20240612	141300	457881200	9790	9790	9790	9790	6
370	20240612	141200	457822460	9790	9790	9790	9780	163
371	20240612	141100	456226710	9780	9780	9780	9780	0
372	20240612	141000	456226710	9780	9790	9790	9780	595
373	20240612	140900	450405400	9790	9790	9790	9790	1
374	20240612	140800	450395610	9790	9780	9790	9780	24
375	20240612	140700	450160660	9790	9790	9790	9790	2
376	20240612	140600	450141080	9800	9780	9800	9780	3
377	20240612	140500	450111710	9800	9800	9800	9800	4
378	20240612	140400	450072510	9800	9800	9800	9800	42
379	20240612	140300	449660910	9780	9790	9790	9780	108
380	20240612	140200	448603690	9800	9800	9800	9800	60
381	20240612	140100	448015690	9810	9800	9810	9800	3
382	20240612	140000	447986280	9800	9790	9800	9790	3
383	20240612	135900	447956890	9790	9790	9790	9790	1
384	20240612	135800	447947100	9790	9790	9800	9790	124
385	20240612	135700	446732960	9790	9790	9790	9790	0
386	20240612	135600	446732960	9790	9790	9800	9790	21
387	20240612	135500	446527360	9790	9780	9790	9780	10
388	20240612	135400	446429550	9790	9790	9790	9790	1
389	20240612	135300	446419760	9790	9790	9790	9790	252
390	20240612	135200	443952680	9760	9770	9770	9760	67
391	20240612	135100	443298720	9770	9790	9810	9750	5823
392	20240612	135000	386419830	9790	9800	9810	9790	4
393	20240612	134900	386380640	9800	9800	9800	9800	56
394	20240612	134800	385831840	9790	9800	9800	9790	94
395	20240612	134700	384910940	9790	9790	9790	9790	1
396	20240612	134600	384901150	9800	9790	9800	9790	3
397	20240612	134500	384871760	9800	9810	9810	9800	1441
398	20240612	134400	370749410	9800	9800	9800	9800	104
399	20240612	134300	369730210	9800	9800	9810	9800	885
400	20240612	134200	361050880	9800	9800	9800	9800	1
401	20240612	134100	361041080	9800	9800	9800	9800	210
402	20240612	134000	358983080	9810	9810	9810	9810	1
403	20240612	133900	358973270	9810	9810	9810	9810	3
404	20240612	133800	358943840	9790	9790	9790	9790	0
405	20240612	133700	358943840	9790	9820	9820	9790	1174
406	20240612	133600	347449200	9800	9800	9800	9800	441
407	20240612	133500	343127400	9800	9800	9800	9800	49
408	20240612	133400	342647200	9800	9810	9810	9800	13
409	20240612	133300	342519770	9810	9810	9810	9810	7
410	20240612	133200	342451100	9820	9800	9820	9800	467
411	20240612	133100	337874480	9800	9830	9830	9800	1065
412	20240612	133000	327425140	9830	9830	9830	9830	1
413	20240612	132900	327415310	9820	9830	9830	9820	2
414	20240612	132800	327395660	9820	9830	9830	9820	2
415	20240612	132700	327376010	9830	9830	9830	9830	2
416	20240612	132600	327356350	9830	9820	9830	9820	4
417	20240612	132500	327317060	9830	9830	9830	9830	10
418	20240612	132400	327218760	9830	9830	9830	9830	1
419	20240612	132300	327208930	9820	9820	9830	9820	1004
420	20240612	132200	317349640	9820	9810	9820	9810	2
421	20240612	132100	317330010	9820	9820	9820	9820	141
422	20240612	132000	315945390	9820	9820	9820	9820	2
423	20240612	131900	315925750	9820	9820	9820	9820	1
424	20240612	131800	315915930	9820	9820	9820	9820	1
425	20240612	131700	315906110	9820	9820	9820	9820	1
426	20240612	131600	315896290	9810	9810	9810	9810	1
427	20240612	131500	315886480	9810	9800	9810	9800	331
428	20240612	131400	312642660	9810	9810	9810	9810	172
429	20240612	131300	310955340	9820	9820	9820	9820	1
430	20240612	131200	310945520	9820	9820	9820	9820	1
431	20240612	131100	310935700	9820	9820	9820	9820	3
432	20240612	131000	310906240	9820	9820	9820	9820	2
433	20240612	130900	310886600	9820	9820	9820	9820	14
434	20240612	130800	310749120	9820	9820	9820	9820	1
435	20240612	130700	310739300	9820	9820	9820	9820	1
436	20240612	130600	310729480	9820	9800	9820	9800	4
437	20240612	130500	310690240	9820	9820	9820	9820	2
438	20240612	130400	310670600	9810	9810	9810	9810	68
439	20240612	130300	310003520	9810	9810	9810	9810	1
440	20240612	130200	309993710	9810	9810	9810	9810	222
441	20240612	130100	307815890	9800	9800	9800	9800	0
442	20240612	130000	307815890	9800	9800	9800	9800	100
443	20240612	125900	306835890	9810	9810	9810	9810	0
444	20240612	125800	306835890	9810	9810	9810	9810	18
445	20240612	125700	306659310	9810	9810	9810	9810	41
446	20240612	125600	306257100	9810	9810	9810	9810	0
447	20240612	125500	306257100	9810	9800	9810	9800	3
448	20240612	125400	306227690	9810	9810	9810	9810	1
449	20240612	125300	306217880	9810	9800	9810	9800	2
450	20240612	125200	306198270	9800	9800	9800	9800	0
451	20240612	125100	306198270	9800	9800	9800	9800	0
452	20240612	125000	306198270	9800	9800	9800	9800	1
453	20240612	124900	306188470	9810	9810	9810	9810	1
454	20240612	124800	306178660	9800	9800	9800	9800	2
455	20240612	124700	306159060	9800	9800	9800	9800	0
456	20240612	124600	306159060	9800	9800	9800	9800	0
457	20240612	124500	306159060	9800	9800	9800	9800	1
458	20240612	124400	306149260	9810	9810	9810	9810	0
459	20240612	124300	306149260	9810	9810	9810	9810	2
460	20240612	124200	306129640	9810	9800	9810	9800	2
461	20240612	124100	306110030	9800	9800	9800	9800	0
462	20240612	124000	306110030	9800	9800	9800	9800	1
463	20240612	123900	306100230	9800	9800	9800	9800	0
464	20240612	123800	306100230	9800	9800	9800	9800	143
465	20240612	123700	304698830	9800	9800	9800	9800	1
466	20240612	123600	304689030	9810	9810	9810	9810	0
467	20240612	123500	304689030	9810	9800	9810	9800	2
468	20240612	123400	304669420	9810	9800	9810	9800	95
469	20240612	123300	303737630	9800	9800	9800	9800	1
470	20240612	123200	303727830	9800	9800	9800	9800	52
471	20240612	123100	303218230	9810	9810	9810	9810	1
472	20240612	123000	303208420	9800	9810	9810	9800	123
473	20240612	122900	302001800	9810	9810	9810	9810	0
474	20240612	122800	302001800	9810	9810	9810	9810	0
475	20240612	122700	302001800	9810	9810	9810	9810	0
476	20240612	122600	302001800	9810	9810	9810	9810	0
477	20240612	122500	302001800	9810	9820	9820	9810	82
478	20240612	122400	301197370	9810	9810	9810	9810	501
479	20240612	122300	296282560	9810	9810	9810	9810	2
480	20240612	122200	296262940	9810	9810	9810	9810	2
481	20240612	122100	296243320	9810	9810	9810	9810	35
482	20240612	122000	295899970	9820	9820	9820	9820	0
483	20240612	121900	295899970	9820	9810	9820	9810	6
484	20240612	121800	295841060	9810	9820	9820	9810	18
485	20240612	121700	295664460	9820	9820	9820	9820	0
486	20240612	121600	295664460	9820	9810	9820	9810	68
487	20240612	121500	294997370	9820	9820	9820	9820	4
488	20240612	121400	294958090	9820	9820	9820	9820	0
489	20240612	121300	294958090	9820	9810	9820	9810	106
490	20240612	121200	293917180	9810	9810	9810	9810	0
491	20240612	121100	293917180	9810	9810	9810	9810	20
492	20240612	121000	293720980	9820	9820	9820	9820	0
493	20240612	120900	293720980	9820	9820	9820	9820	0
494	20240612	120800	293720980	9820	9820	9820	9820	21
495	20240612	120700	293514760	9810	9810	9810	9810	0
496	20240612	120600	293514760	9810	9830	9830	9810	163
497	20240612	120500	291913200	9830	9830	9830	9830	10
498	20240612	120400	291814900	9830	9830	9830	9830	430
499	20240612	120300	287588000	9830	9830	9830	9830	50
500	20240612	120200	287096500	9830	9820	9830	9820	531
501	20240612	120100	281877010	9820	9820	9820	9820	14
502	20240612	120000	281739530	9820	9820	9820	9820	120
503	20240612	115900	280561130	9820	9820	9820	9820	225
504	20240612	115800	278351630	9820	9820	9820	9820	125
505	20240612	115700	277124130	9820	9820	9820	9820	26
506	20240612	115600	276868810	9820	9820	9820	9820	1
507	20240612	115500	276858990	9820	9810	9820	9810	3
508	20240612	115400	276829550	9820	9820	9820	9820	0
509	20240612	115300	276829550	9820	9820	9820	9820	5
510	20240612	115200	276780450	9820	9820	9820	9820	2
511	20240612	115100	276760810	9820	9820	9820	9820	0
512	20240612	115000	276760810	9820	9810	9820	9810	27
513	20240612	114900	276495880	9810	9810	9810	9810	1
514	20240612	114800	276486070	9820	9810	9820	9810	26
515	20240612	114700	276230760	9820	9820	9820	9820	6
516	20240612	114600	276171840	9810	9810	9810	9810	1
517	20240612	114500	276162030	9820	9820	9820	9820	0
518	20240612	114400	276162030	9820	9820	9820	9820	0
519	20240612	114300	276162030	9820	9820	9820	9820	0
520	20240612	114200	276162030	9820	9820	9820	9820	55
521	20240612	114100	275621930	9820	9810	9820	9810	547
522	20240612	114000	270255650	9810	9810	9810	9810	536
523	20240612	113900	264997490	9810	9820	9820	9810	1532
524	20240612	113800	249957900	9810	9810	9810	9810	0
525	20240612	113700	249957900	9810	9810	9810	9810	1
526	20240612	113600	249948090	9820	9820	9820	9820	0
527	20240612	113500	249948090	9820	9820	9820	9820	1
528	20240612	113400	249938270	9820	9820	9820	9820	0
529	20240612	113300	249938270	9820	9810	9820	9810	313
530	20240612	113200	246866620	9800	9800	9800	9800	25
531	20240612	113100	246621620	9800	9810	9810	9800	8
532	20240612	113000	246543150	9800	9800	9800	9800	0
533	20240612	112900	246543150	9800	9800	9800	9800	0
534	20240612	112800	246543150	9800	9800	9800	9800	0
535	20240612	112700	246543150	9800	9800	9800	9800	31
536	20240612	112600	246239350	9800	9800	9800	9800	0
537	20240612	112500	246239350	9800	9800	9800	9800	0
538	20240612	112400	246239350	9800	9800	9800	9800	1
539	20240612	112300	246229550	9800	9800	9800	9800	0
540	20240612	112200	246229550	9800	9800	9800	9800	1
541	20240612	112100	246219750	9800	9800	9800	9800	20
542	20240612	112000	246023750	9810	9810	9810	9810	4
543	20240612	111900	245984510	9800	9800	9800	9800	1
544	20240612	111800	245974710	9810	9810	9810	9810	0
545	20240612	111700	245974710	9810	9800	9810	9800	62
546	20240612	111600	245366800	9810	9810	9810	9810	1
547	20240612	111500	245356990	9810	9810	9810	9810	1
548	20240612	111400	245347180	9810	9810	9810	9810	10
549	20240612	111300	245249080	9800	9800	9800	9800	5
550	20240612	111200	245200080	9810	9810	9810	9810	0
551	20240612	111100	245200080	9810	9800	9810	9800	48
552	20240612	111000	244729660	9820	9810	9820	9810	11
553	20240612	110900	244621740	9800	9800	9800	9800	60
554	20240612	110800	244033740	9810	9810	9810	9810	0
555	20240612	110700	244033740	9810	9810	9810	9810	52
556	20240612	110600	243523620	9810	9800	9810	9800	17
557	20240612	110500	243357010	9800	9800	9800	9800	597
558	20240612	110400	237506410	9800	9790	9800	9790	186
559	20240612	110300	235684470	9790	9790	9790	9790	50
560	20240612	110200	235194970	9790	9790	9790	9790	0
561	20240612	110100	235194970	9790	9790	9790	9790	0
562	20240612	110000	235194970	9790	9790	9790	9790	10
563	20240612	105900	235097070	9790	9800	9800	9790	559
564	20240612	105800	229619220	9800	9800	9800	9800	1
565	20240612	105700	229609420	9810	9800	9810	9800	2
566	20240612	105600	229589810	9810	9810	9810	9810	0
567	20240612	105500	229589810	9810	9800	9810	9800	3
568	20240612	105400	229560400	9800	9800	9800	9800	1
569	20240612	105300	229550600	9800	9800	9800	9800	0
570	20240612	105200	229550600	9800	9800	9800	9800	1
571	20240612	105100	229540800	9800	9800	9800	9800	19
572	20240612	105000	229354600	9800	9800	9810	9800	508
573	20240612	104900	224376190	9810	9810	9810	9800	1023
574	20240612	104800	214340620	9810	9810	9810	9810	0
575	20240612	104700	214340620	9810	9810	9810	9810	1
576	20240612	104600	214330810	9810	9810	9810	9810	0
577	20240612	104500	214330810	9810	9810	9810	9810	2
578	20240612	104400	214311190	9810	9810	9810	9810	1
579	20240612	104300	214301380	9810	9810	9810	9810	0
580	20240612	104200	214301380	9810	9810	9810	9810	1
581	20240612	104100	214291570	9810	9810	9810	9810	50
582	20240612	104000	213801070	9810	9810	9810	9810	1
583	20240612	103900	213791260	9810	9810	9810	9810	1
584	20240612	103800	213781450	9820	9820	9820	9820	45
585	20240612	103700	213339550	9820	9820	9820	9820	0
586	20240612	103600	213339550	9820	9820	9820	9820	1
587	20240612	103500	213329730	9830	9820	9830	9820	16
588	20240612	103400	213172600	9820	9820	9820	9820	104
589	20240612	103300	212151320	9820	9820	9820	9820	1
590	20240612	103200	212141500	9830	9820	9830	9820	26
591	20240612	103100	211885970	9820	9810	9820	9800	2156
592	20240612	103000	190733180	9820	9810	9820	9810	3
593	20240612	102900	190703740	9820	9820	9820	9820	1
594	20240612	102800	190693920	9810	9810	9820	9810	494
595	20240612	102700	185847180	9820	9820	9820	9820	1
596	20240612	102600	185837360	9810	9810	9810	9810	2
597	20240612	102500	185817740	9820	9820	9820	9820	0
598	20240612	102400	185817740	9820	9820	9820	9820	11
599	20240612	102300	185709720	9800	9800	9800	9800	1
600	20240612	102200	185699920	9810	9800	9810	9800	439
601	20240612	102100	181393340	9800	9800	9800	9800	3
602	20240612	102000	181363940	9800	9800	9800	9800	1
603	20240612	101900	181354140	9800	9800	9800	9800	62
604	20240612	101800	180746540	9800	9810	9810	9800	21
605	20240612	101700	180540540	9810	9810	9810	9810	45
606	20240612	101600	180099090	9810	9820	9820	9810	3
607	20240612	101500	180069640	9820	9820	9820	9820	14
608	20240612	101400	179932160	9820	9820	9820	9820	80
609	20240612	101300	179146560	9820	9820	9830	9820	13
610	20240612	101200	179018880	9800	9830	9830	9800	370
611	20240612	101100	175391100	9830	9830	9830	9830	1
612	20240612	101000	175381270	9850	9850	9850	9850	120
613	20240612	100900	174199270	9860	9850	9860	9850	317
614	20240612	100800	171073660	9830	9860	9860	9830	891
615	20240612	100700	162303430	9860	9820	9860	9820	3966
616	20240612	100600	123249420	9810	9800	9810	9800	449
617	20240612	100500	118844950	9790	9790	9800	9790	14
618	20240612	100400	118707870	9790	9800	9800	9790	217
619	20240612	100300	116583230	9800	9800	9800	9800	13
620	20240612	100200	116455830	9800	9800	9800	9800	312
621	20240612	100100	113398230	9790	9800	9800	9790	3
622	20240612	100000	113368840	9790	9790	9790	9790	106
623	20240612	095900	112331100	9800	9800	9800	9800	5
624	20240612	095800	112282100	9800	9800	9800	9800	499
625	20240612	095700	107391900	9790	9790	9790	9790	1
626	20240612	095600	107382110	9800	9800	9800	9800	323
627	20240612	095500	104216710	9810	9800	9810	9800	33
628	20240612	095400	103893280	9800	9800	9800	9800	1
629	20240612	095300	103883480	9800	9800	9800	9800	0
630	20240612	095200	103883480	9800	9800	9800	9800	0
631	20240612	095100	103883480	9800	9810	9810	9800	263
632	20240612	095000	101305580	9800	9810	9810	9800	1001
633	20240612	094900	91495220	9810	9820	9820	9810	2
634	20240612	094800	91475590	9820	9820	9820	9810	753
635	20240612	094700	84088630	9810	9820	9820	9810	21
636	20240612	094600	83882420	9810	9820	9820	9810	52
637	20240612	094500	83371790	9810	9820	9820	9800	925
638	20240612	094400	74297540	9820	9820	9820	9820	0
639	20240612	094300	74297540	9820	9820	9820	9820	93
640	20240612	094200	73384280	9830	9830	9830	9830	109
641	20240612	094100	72312810	9830	9830	9830	9830	214
642	20240612	094000	70209190	9830	9830	9830	9830	1
643	20240612	093900	70199360	9830	9830	9830	9830	30
644	20240612	093800	69904460	9830	9830	9830	9830	2
645	20240612	093700	69884800	9830	9820	9830	9820	55
646	20240612	093600	69344160	9830	9820	9830	9820	42
647	20240612	093500	68931440	9820	9810	9820	9810	503
648	20240612	093400	63996990	9810	9810	9810	9810	61
649	20240612	093300	63398580	9810	9810	9810	9810	2
650	20240612	093200	63378960	9810	9810	9810	9810	121
651	20240612	093100	62191950	9810	9810	9810	9810	10
652	20240612	093000	62093850	9810	9820	9820	9810	102
653	20240612	092900	61092220	9820	9820	9820	9820	2
654	20240612	092800	61072580	9820	9820	9820	9820	11
655	20240612	092700	60964560	9810	9810	9810	9810	3
656	20240612	092600	60935130	9820	9820	9820	9820	11
657	20240612	092500	60827110	9820	9820	9820	9820	0
658	20240612	092400	60827110	9820	9830	9830	9820	30
659	20240612	092300	60532410	9830	9820	9830	9820	10
660	20240612	092200	60434200	9800	9810	9810	9800	20
661	20240612	092100	60238190	9800	9800	9800	9800	224
662	20240612	092000	58042990	9800	9810	9810	9800	688
663	20240612	091900	51300270	9820	9820	9820	9820	1
664	20240612	091800	51290450	9830	9830	9830	9830	0
665	20240612	091700	51290450	9830	9830	9830	9830	1
666	20240612	091600	51280620	9830	9830	9830	9830	0
667	20240612	091500	51280620	9830	9830	9830	9830	2
668	20240612	091400	51260960	9830	9810	9830	9810	131
669	20240612	091300	49974830	9810	9810	9810	9810	676
670	20240612	091200	43343270	9810	9830	9830	9810	138
671	20240612	091100	41987730	9830	9830	9830	9830	201
672	20240612	091000	40011900	9830	9830	9830	9830	10
673	20240612	090900	39913600	9830	9800	9830	9800	8
674	20240612	090800	39835170	9800	9810	9820	9800	792
675	20240612	090700	32066660	9780	9800	9800	9780	1945
676	20240612	090600	13042160	9810	9810	9810	9810	8
677	20240612	090500	12963680	9810	9810	9810	9810	186
678	20240612	090400	11139020	9810	9780	9810	9770	80
679	20240612	090300	10354720	9780	9780	9780	9780	115
680	20240612	090200	9230020	9780	9780	9780	9780	159
681	20240612	090100	7675000	9820	9800	9820	9780	111
682	20240612	090000	6588670	9790	9790	9790	9790	667