KissMeData/217190/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	204000	687449240	12710	12710	12710	12710	54
3	20240612	203900	687449240	12710	12710	12710	12710	0
4	20240612	203800	687449240	12710	12710	12710	12710	0
5	20240612	203700	687449240	12710	12710	12710	12710	0
6	20240612	203600	687449240	12710	12710	12710	12710	0
7	20240612	203500	687449240	12710	12710	12710	12710	0
8	20240612	203400	687449240	12710	12710	12710	12710	0
9	20240612	203300	687449240	12710	12710	12710	12710	0
10	20240612	203200	687449240	12710	12710	12710	12710	0
11	20240612	203100	687449240	12710	12710	12710	12710	0
12	20240612	203000	687449240	12710	12710	12710	12710	0
13	20240612	202900	687449240	12710	12710	12710	12710	0
14	20240612	202800	687449240	12710	12710	12710	12710	0
15	20240612	202700	687449240	12710	12710	12710	12710	0
16	20240612	202600	687449240	12710	12710	12710	12710	0
17	20240612	202500	687449240	12710	12710	12710	12710	0
18	20240612	202400	687449240	12710	12710	12710	12710	0
19	20240612	202300	687449240	12710	12710	12710	12710	0
20	20240612	202200	687449240	12710	12710	12710	12710	0
21	20240612	202100	687449240	12710	12710	12710	12710	0
22	20240612	202000	687449240	12710	12710	12710	12710	0
23	20240612	201900	687449240	12710	12710	12710	12710	0
24	20240612	201800	687449240	12710	12710	12710	12710	0
25	20240612	201700	687449240	12710	12710	12710	12710	0
26	20240612	201600	687449240	12710	12710	12710	12710	0
27	20240612	201500	687449240	12710	12710	12710	12710	0
28	20240612	201400	687449240	12710	12710	12710	12710	0
29	20240612	201300	687449240	12710	12710	12710	12710	0
30	20240612	201200	687449240	12710	12710	12710	12710	0
31	20240612	201100	687449240	12710	12710	12710	12710	0
32	20240612	201000	687449240	12710	12710	12710	12710	54
33	20240612	200900	687449240	12710	12710	12710	12710	0
34	20240612	200800	687449240	12710	12710	12710	12710	0
35	20240612	200700	687449240	12710	12710	12710	12710	0
36	20240612	200600	687449240	12710	12710	12710	12710	0
37	20240612	200500	687449240	12710	12710	12710	12710	0
38	20240612	200400	687449240	12710	12710	12710	12710	0
39	20240612	200300	687449240	12710	12710	12710	12710	0
40	20240612	200200	687449240	12710	12710	12710	12710	0
41	20240612	200100	687449240	12710	12710	12710	12710	0
42	20240612	200000	687449240	12710	12710	12710	12710	0
43	20240612	195900	687449240	12710	12710	12710	12710	0
44	20240612	195800	687449240	12710	12710	12710	12710	0
45	20240612	195700	687449240	12710	12710	12710	12710	0
46	20240612	195600	687449240	12710	12710	12710	12710	0
47	20240612	195500	687449240	12710	12710	12710	12710	0
48	20240612	195400	687449240	12710	12710	12710	12710	0
49	20240612	195300	687449240	12710	12710	12710	12710	0
50	20240612	195200	687449240	12710	12710	12710	12710	0
51	20240612	195100	687449240	12710	12710	12710	12710	0
52	20240612	195000	687449240	12710	12710	12710	12710	0
53	20240612	194900	687449240	12710	12710	12710	12710	0
54	20240612	194800	687449240	12710	12710	12710	12710	0
55	20240612	194700	687449240	12710	12710	12710	12710	0
56	20240612	194600	687449240	12710	12710	12710	12710	0
57	20240612	194500	687449240	12710	12710	12710	12710	0
58	20240612	194400	687449240	12710	12710	12710	12710	0
59	20240612	194300	687449240	12710	12710	12710	12710	0
60	20240612	194200	687449240	12710	12710	12710	12710	0
61	20240612	194100	687449240	12710	12710	12710	12710	0
62	20240612	194000	687449240	12710	12710	12710	12710	54
63	20240612	193900	687449240	12710	12710	12710	12710	0
64	20240612	193800	687449240	12710	12710	12710	12710	0
65	20240612	193700	687449240	12710	12710	12710	12710	0
66	20240612	193600	687449240	12710	12710	12710	12710	0
67	20240612	193500	687449240	12710	12710	12710	12710	0
68	20240612	193400	687449240	12710	12710	12710	12710	0
69	20240612	193300	687449240	12710	12710	12710	12710	0
70	20240612	193200	687449240	12710	12710	12710	12710	0
71	20240612	193100	687449240	12710	12710	12710	12710	0
72	20240612	193000	687449240	12710	12710	12710	12710	0
73	20240612	192900	687449240	12710	12710	12710	12710	0
74	20240612	192800	687449240	12710	12710	12710	12710	0
75	20240612	192700	687449240	12710	12710	12710	12710	0
76	20240612	192600	687449240	12710	12710	12710	12710	0
77	20240612	192500	687449240	12710	12710	12710	12710	0
78	20240612	192400	687449240	12710	12710	12710	12710	0
79	20240612	192300	687449240	12710	12710	12710	12710	0
80	20240612	192200	687449240	12710	12710	12710	12710	0
81	20240612	192100	687449240	12710	12710	12710	12710	0
82	20240612	192000	687449240	12710	12710	12710	12710	0
83	20240612	191900	687449240	12710	12710	12710	12710	0
84	20240612	191800	687449240	12710	12710	12710	12710	0
85	20240612	191700	687449240	12710	12710	12710	12710	0
86	20240612	191600	687449240	12710	12710	12710	12710	0
87	20240612	191500	687449240	12710	12710	12710	12710	0
88	20240612	191400	687449240	12710	12710	12710	12710	0
89	20240612	191300	687449240	12710	12710	12710	12710	0
90	20240612	191200	687449240	12710	12710	12710	12710	0
91	20240612	191100	687449240	12710	12710	12710	12710	0
92	20240612	191000	687449240	12710	12710	12710	12710	54
93	20240612	190900	687449240	12710	12710	12710	12710	0
94	20240612	190800	687449240	12710	12710	12710	12710	0
95	20240612	190700	687449240	12710	12710	12710	12710	0
96	20240612	190600	687449240	12710	12710	12710	12710	0
97	20240612	190500	687449240	12710	12710	12710	12710	0
98	20240612	190400	687449240	12710	12710	12710	12710	0
99	20240612	190300	687449240	12710	12710	12710	12710	0
100	20240612	190200	687449240	12710	12710	12710	12710	0
101	20240612	190100	687449240	12710	12710	12710	12710	0
102	20240612	190000	687449240	12710	12710	12710	12710	0
103	20240612	185900	687449240	12710	12710	12710	12710	0
104	20240612	185800	687449240	12710	12710	12710	12710	0
105	20240612	185700	687449240	12710	12710	12710	12710	0
106	20240612	185600	687449240	12710	12710	12710	12710	0
107	20240612	185500	687449240	12710	12710	12710	12710	0
108	20240612	185400	687449240	12710	12710	12710	12710	0
109	20240612	185300	687449240	12710	12710	12710	12710	0
110	20240612	185200	687449240	12710	12710	12710	12710	0
111	20240612	185100	687449240	12710	12710	12710	12710	0
112	20240612	185000	687449240	12710	12710	12710	12710	0
113	20240612	184900	687449240	12710	12710	12710	12710	0
114	20240612	184800	687449240	12710	12710	12710	12710	0
115	20240612	184700	687449240	12710	12710	12710	12710	0
116	20240612	184600	687449240	12710	12710	12710	12710	0
117	20240612	184500	687449240	12710	12710	12710	12710	0
118	20240612	184400	687449240	12710	12710	12710	12710	0
119	20240612	184300	687449240	12710	12710	12710	12710	0
120	20240612	184200	687449240	12710	12710	12710	12710	0
121	20240612	184100	687449240	12710	12710	12710	12710	0
122	20240612	184000	687449240	12710	12710	12710	12710	54
123	20240612	183900	687449240	12710	12710	12710	12710	0
124	20240612	183800	687449240	12710	12710	12710	12710	0
125	20240612	183700	687449240	12710	12710	12710	12710	0
126	20240612	183600	687449240	12710	12710	12710	12710	0
127	20240612	183500	687449240	12710	12710	12710	12710	0
128	20240612	183400	687449240	12710	12710	12710	12710	0
129	20240612	183300	687449240	12710	12710	12710	12710	0
130	20240612	183200	687449240	12710	12710	12710	12710	0
131	20240612	183100	687449240	12710	12710	12710	12710	0
132	20240612	183000	687449240	12710	12710	12710	12710	0
133	20240612	182900	687449240	12710	12710	12710	12710	0
134	20240612	182800	687449240	12710	12710	12710	12710	0
135	20240612	182700	687449240	12710	12710	12710	12710	0
136	20240612	182600	687449240	12710	12710	12710	12710	0
137	20240612	182500	687449240	12710	12710	12710	12710	0
138	20240612	182400	687449240	12710	12710	12710	12710	0
139	20240612	182300	687449240	12710	12710	12710	12710	0
140	20240612	182200	687449240	12710	12710	12710	12710	0
141	20240612	182100	687449240	12710	12710	12710	12710	0
142	20240612	182000	687449240	12710	12710	12710	12710	0
143	20240612	181900	687449240	12710	12710	12710	12710	0
144	20240612	181800	687449240	12710	12710	12710	12710	0
145	20240612	181700	687449240	12710	12710	12710	12710	0
146	20240612	181600	687449240	12710	12710	12710	12710	0
147	20240612	181500	687449240	12710	12710	12710	12710	0
148	20240612	181400	687449240	12710	12710	12710	12710	0
149	20240612	181300	687449240	12710	12710	12710	12710	0
150	20240612	181200	687449240	12710	12710	12710	12710	0
151	20240612	181100	687449240	12710	12710	12710	12710	0
152	20240612	181000	687449240	12710	12710	12710	12710	54
153	20240612	180900	687449240	12710	12710	12710	12710	0
154	20240612	180800	687449240	12710	12710	12710	12710	0
155	20240612	180700	687449240	12710	12710	12710	12710	0
156	20240612	180600	687449240	12710	12710	12710	12710	0
157	20240612	180500	687449240	12710	12710	12710	12710	0
158	20240612	180400	687449240	12710	12710	12710	12710	0
159	20240612	180300	687449240	12710	12710	12710	12710	0
160	20240612	180200	687449240	12710	12710	12710	12710	0
161	20240612	180100	687449240	12710	12710	12710	12710	0
162	20240612	180000	687449240	12710	12710	12710	12710	0
163	20240612	175900	687449240	12710	12710	12710	12710	0
164	20240612	175800	687449240	12710	12710	12710	12710	0
165	20240612	175700	687449240	12710	12710	12710	12710	0
166	20240612	175600	687449240	12710	12710	12710	12710	0
167	20240612	175500	687449240	12710	12710	12710	12710	0
168	20240612	175400	687449240	12710	12710	12710	12710	0
169	20240612	175300	687449240	12710	12710	12710	12710	0
170	20240612	175200	687449240	12710	12710	12710	12710	0
171	20240612	175100	687449240	12710	12710	12710	12710	0
172	20240612	175000	687449240	12710	12710	12710	12710	0
173	20240612	174900	687449240	12710	12710	12710	12710	0
174	20240612	174800	687449240	12710	12710	12710	12710	0
175	20240612	174700	687449240	12710	12710	12710	12710	0
176	20240612	174600	687449240	12710	12710	12710	12710	0
177	20240612	174500	687449240	12710	12710	12710	12710	0
178	20240612	174400	687449240	12710	12710	12710	12710	0
179	20240612	174300	687449240	12710	12710	12710	12710	0
180	20240612	174200	687449240	12710	12710	12710	12710	0
181	20240612	174100	687449240	12710	12710	12710	12710	0
182	20240612	174000	687449240	12710	12710	12710	12710	54
183	20240612	173900	687449240	12710	12710	12710	12710	0
184	20240612	173800	687449240	12710	12710	12710	12710	0
185	20240612	173700	687449240	12710	12710	12710	12710	0
186	20240612	173600	687449240	12710	12710	12710	12710	0
187	20240612	173500	687449240	12710	12710	12710	12710	0
188	20240612	173400	687449240	12710	12710	12710	12710	0
189	20240612	173300	687449240	12710	12710	12710	12710	0
190	20240612	173200	687449240	12710	12710	12710	12710	0
191	20240612	173100	687449240	12710	12710	12710	12710	0
192	20240612	173000	687449240	12710	12710	12710	12710	0
193	20240612	172900	687449240	12710	12710	12710	12710	0
194	20240612	172800	687449240	12710	12710	12710	12710	0
195	20240612	172700	687449240	12710	12710	12710	12710	0
196	20240612	172600	687449240	12710	12710	12710	12710	0
197	20240612	172500	687449240	12710	12710	12710	12710	0
198	20240612	172400	687449240	12710	12710	12710	12710	0
199	20240612	172300	687449240	12710	12710	12710	12710	0
200	20240612	172200	687449240	12710	12710	12710	12710	0
201	20240612	172100	687449240	12710	12710	12710	12710	0
202	20240612	172000	687449240	12710	12710	12710	12710	0
203	20240612	171900	687449240	12710	12710	12710	12710	0
204	20240612	171800	687449240	12710	12710	12710	12710	0
205	20240612	171700	687449240	12710	12710	12710	12710	0
206	20240612	171600	687449240	12710	12710	12710	12710	0
207	20240612	171500	687449240	12710	12710	12710	12710	0
208	20240612	171400	687449240	12710	12710	12710	12710	0
209	20240612	171300	687449240	12710	12710	12710	12710	0
210	20240612	171200	687449240	12710	12710	12710	12710	0
211	20240612	171100	687449240	12710	12710	12710	12710	0
212	20240612	171000	687449240	12710	12710	12710	12710	54
213	20240612	170900	687449240	12710	12710	12710	12710	0
214	20240612	170800	687449240	12710	12710	12710	12710	0
215	20240612	170700	687449240	12710	12710	12710	12710	0
216	20240612	170600	687449240	12710	12710	12710	12710	0
217	20240612	170500	687449240	12710	12710	12710	12710	0
218	20240612	170400	687449240	12710	12710	12710	12710	0
219	20240612	170300	687449240	12710	12710	12710	12710	0
220	20240612	170200	687449240	12710	12710	12710	12710	0
221	20240612	170100	687449240	12710	12710	12710	12710	0
222	20240612	170000	687449240	12710	12710	12710	12710	0
223	20240612	165900	687449240	12710	12710	12710	12710	0
224	20240612	165800	687449240	12710	12710	12710	12710	0
225	20240612	165700	687449240	12710	12710	12710	12710	0
226	20240612	165600	687449240	12710	12710	12710	12710	0
227	20240612	165500	687449240	12710	12710	12710	12710	0
228	20240612	165400	687449240	12710	12710	12710	12710	0
229	20240612	165300	687449240	12710	12710	12710	12710	0
230	20240612	165200	687449240	12710	12710	12710	12710	0
231	20240612	165100	687449240	12710	12710	12710	12710	0
232	20240612	165000	687449240	12710	12710	12710	12710	0
233	20240612	164900	687449240	12710	12710	12710	12710	0
234	20240612	164800	687449240	12710	12710	12710	12710	0
235	20240612	164700	687449240	12710	12710	12710	12710	0
236	20240612	164600	687449240	12710	12710	12710	12710	0
237	20240612	164500	687449240	12710	12710	12710	12710	0
238	20240612	164400	687449240	12710	12710	12710	12710	0
239	20240612	164300	687449240	12710	12710	12710	12710	0
240	20240612	164200	687449240	12710	12710	12710	12710	0
241	20240612	164100	687449240	12710	12710	12710	12710	0
242	20240612	164000	687449240	12710	12710	12710	12710	54
243	20240612	163900	687449240	12710	12710	12710	12710	0
244	20240612	163800	687449240	12710	12710	12710	12710	0
245	20240612	163700	687449240	12710	12710	12710	12710	0
246	20240612	163600	687449240	12710	12710	12710	12710	0
247	20240612	163500	687449240	12710	12710	12710	12710	0
248	20240612	163400	687449240	12710	12710	12710	12710	0
249	20240612	163300	687449240	12710	12710	12710	12710	0
250	20240612	163200	687449240	12710	12710	12710	12710	0
251	20240612	163100	687449240	12710	12710	12710	12710	0
252	20240612	163000	687449240	12710	12710	12710	12710	0
253	20240612	162900	687449240	12710	12710	12710	12710	0
254	20240612	162800	687449240	12710	12710	12710	12710	0
255	20240612	162700	687449240	12710	12710	12710	12710	0
256	20240612	162600	687449240	12710	12710	12710	12710	0
257	20240612	162500	687449240	12710	12710	12710	12710	0
258	20240612	162400	687449240	12710	12710	12710	12710	0
259	20240612	162300	687449240	12710	12710	12710	12710	0
260	20240612	162200	687449240	12710	12710	12710	12710	0
261	20240612	162100	687449240	12710	12710	12710	12710	0
262	20240612	162000	687449240	12710	12710	12710	12710	0
263	20240612	161900	687449240	12710	12710	12710	12710	0
264	20240612	161800	687449240	12710	12710	12710	12710	0
265	20240612	161700	687449240	12710	12710	12710	12710	0
266	20240612	161600	687449240	12710	12710	12710	12710	0
267	20240612	161500	687449240	12710	12710	12710	12710	0
268	20240612	161400	687449240	12710	12710	12710	12710	0
269	20240612	161300	687449240	12710	12710	12710	12710	0
270	20240612	161200	687449240	12710	12710	12710	12710	0
271	20240612	161100	687449240	12710	12710	12710	12710	0
272	20240612	161000	687449240	12710	12710	12710	12710	54
273	20240612	160900	687449240	12710	12710	12710	12710	0
274	20240612	160800	687449240	12710	12710	12710	12710	0
275	20240612	160700	687449240	12710	12710	12710	12710	0
276	20240612	160600	687449240	12710	12710	12710	12710	0
277	20240612	160500	687449240	12710	12710	12710	12710	0
278	20240612	160400	687449240	12710	12710	12710	12710	0
279	20240612	160300	687449240	12710	12710	12710	12710	0
280	20240612	160200	687449240	12710	12710	12710	12710	0
281	20240612	160100	687449240	12710	12710	12710	12710	0
282	20240612	160000	687449240	12710	12710	12710	12710	0
283	20240612	155900	687449240	12710	12710	12710	12710	0
284	20240612	155800	687449240	12710	12710	12710	12710	0
285	20240612	155700	687449240	12710	12710	12710	12710	0
286	20240612	155600	687449240	12710	12710	12710	12710	0
287	20240612	155500	687449240	12710	12710	12710	12710	0
288	20240612	155400	687449240	12710	12710	12710	12710	0
289	20240612	155300	687449240	12710	12710	12710	12710	0
290	20240612	155200	687449240	12710	12710	12710	12710	0
291	20240612	155100	687449240	12710	12710	12710	12710	0
292	20240612	155000	687449240	12710	12710	12710	12710	0
293	20240612	154900	687449240	12710	12710	12710	12710	0
294	20240612	154800	687449240	12710	12710	12710	12710	0
295	20240612	154700	687449240	12710	12710	12710	12710	0
296	20240612	154600	687449240	12710	12710	12710	12710	0
297	20240612	154500	687449240	12710	12710	12710	12710	0
298	20240612	154400	687449240	12710	12710	12710	12710	0
299	20240612	154300	687449240	12710	12710	12710	12710	0
300	20240612	154200	687449240	12710	12710	12710	12710	0
301	20240612	154100	687449240	12710	12710	12710	12710	0
302	20240612	154000	687449240	12710	12710	12710	12710	54
303	20240612	153900	687449240	12710	12710	12710	12710	0
304	20240612	153800	687449240	12710	12710	12710	12710	0
305	20240612	153700	687449240	12710	12710	12710	12710	0
306	20240612	153600	687449240	12710	12710	12710	12710	0
307	20240612	153500	687449240	12710	12710	12710	12710	0
308	20240612	153400	687449240	12710	12710	12710	12710	0
309	20240612	153300	687449240	12710	12710	12710	12710	0
310	20240612	153200	687449240	12710	12710	12710	12710	0
311	20240612	153100	687449240	12710	12710	12710	12710	0
312	20240612	153000	687449240	12710	12710	12710	12710	54
313	20240612	152900	686762900	12610	12610	12610	12610	0
314	20240612	152800	686762900	12610	12610	12610	12610	0
315	20240612	152700	686762900	12610	12610	12610	12610	0
316	20240612	152600	686762900	12610	12610	12610	12610	0
317	20240612	152500	686762900	12610	12610	12610	12610	0
318	20240612	152400	686762900	12610	12610	12610	12610	0
319	20240612	152300	686762900	12610	12610	12610	12610	0
320	20240612	152200	686762900	12610	12610	12610	12610	0
321	20240612	152100	686762900	12610	12610	12610	12610	0
322	20240612	152000	686762900	12610	12610	12610	12610	0
323	20240612	151900	686762900	12610	12610	12610	12610	0
324	20240612	151800	686762900	12610	12610	12630	12610	42
325	20240612	151700	686233210	12610	12650	12660	12610	76
326	20240612	151600	685272990	12650	12660	12660	12650	49
327	20240612	151500	684652960	12660	12640	12670	12630	110
328	20240612	151400	683261640	12640	12630	12640	12610	80
329	20240612	151300	682251610	12650	12650	12660	12630	79
330	20240612	151200	681252250	12650	12630	12650	12610	103
331	20240612	151100	679951690	12630	12630	12640	12620	94
332	20240612	151000	678764130	12630	12610	12630	12600	221
333	20240612	150900	675976840	12610	12610	12620	12610	88
334	20240612	150800	674867140	12610	12610	12610	12610	49
335	20240612	150700	674249250	12610	12560	12610	12560	135
336	20240612	150600	672551200	12560	12570	12570	12560	48
337	20240612	150500	671947910	12570	12560	12570	12560	89
338	20240612	150400	670829530	12560	12560	12560	12560	70
339	20240612	150300	669950330	12560	12570	12570	12560	78
340	20240612	150200	668970190	12570	12560	12570	12560	36
341	20240612	150100	668517970	12560	12570	12570	12560	48
342	20240612	150000	667914910	12570	12560	12570	12560	71
343	20240612	145900	667022810	12560	12570	12570	12560	95
344	20240612	145800	665828870	12570	12570	12570	12570	73
345	20240612	145700	664911260	12570	12570	12580	12570	100
346	20240612	145600	663654070	12570	12570	12570	12570	51
347	20240612	145500	663013000	12570	12570	12570	12570	30
348	20240612	145400	662635900	12610	12570	12610	12570	98
349	20240612	145300	661402720	12570	12570	12580	12570	78
350	20240612	145200	660422200	12570	12570	12570	12560	42
351	20240612	145100	659894390	12570	12560	12620	12560	73
352	20240612	145000	658977230	12570	12570	12570	12560	45
353	20240612	144900	658411640	12570	12580	12580	12560	164
354	20240612	144800	656350620	12580	12570	12580	12560	74
355	20240612	144700	655420640	12570	12570	12580	12560	95
356	20240612	144600	654226670	12570	12570	12570	12570	51
357	20240612	144500	653585600	12570	12580	12590	12570	65
358	20240612	144400	652768200	12580	12570	12580	12560	155
359	20240612	144300	650819700	12570	12570	12570	12570	65
360	20240612	144200	650002650	12570	12580	12580	12570	956
361	20240612	144100	637984290	12580	12580	12580	12580	51
362	20240612	144000	637342710	12590	12600	12620	12590	325
363	20240612	143900	633247120	12600	12600	12610	12600	115
364	20240612	143800	631798100	12600	12600	12610	12600	75
365	20240612	143700	630852980	12610	12600	12610	12600	222
366	20240612	143600	628055510	12600	12600	12610	12600	55
367	20240612	143500	627362270	12610	12600	12620	12600	176
368	20240612	143400	625143440	12600	12600	12600	12600	81
369	20240612	143300	624122840	12600	12600	12600	12600	65
370	20240612	143200	623303840	12600	12600	12600	12600	70
371	20240612	143100	622421840	12600	12600	12600	12600	65
372	20240612	143000	621602840	12600	12600	12600	12600	92
373	20240612	142900	620443640	12600	12610	12610	12600	89
374	20240612	142800	619321720	12610	12610	12610	12610	55
375	20240612	142700	618628170	12610	12600	12620	12600	113
376	20240612	142600	617203950	12600	12600	12600	12600	57
377	20240612	142500	616485750	12600	12610	12610	12600	51
378	20240612	142400	615842950	12610	12610	12610	12610	71
379	20240612	142300	614947640	12610	12600	12610	12600	72
380	20240612	142200	614039900	12600	12600	12600	12600	87
381	20240612	142100	612943700	12600	12600	12600	12600	63
382	20240612	142000	612149900	12600	12600	12600	12600	89
383	20240612	141900	611028500	12600	12600	12600	12600	104
384	20240612	141800	609718100	12600	12600	12600	12600	51
385	20240612	141700	609075500	12600	12600	12610	12600	80
386	20240612	141600	608067490	12600	12600	12600	12600	51
387	20240612	141500	607424890	12600	12600	12600	12600	69
388	20240612	141400	606555490	12610	12610	12610	12610	79
389	20240612	141300	605559300	12610	12610	12610	12610	61
390	20240612	141200	604790090	12610	12610	12610	12610	93
391	20240612	141100	603617360	12610	12610	12610	12610	64
392	20240612	141000	602810320	12610	12610	12610	12610	36
393	20240612	140900	602356360	12610	12620	12620	12610	89
394	20240612	140800	601233320	12620	12620	12620	12620	45
395	20240612	140700	600665420	12620	12610	12640	12610	157
396	20240612	140600	598683840	12610	12610	12610	12610	63
397	20240612	140500	597889410	12610	12620	12620	12610	56
398	20240612	140400	597183130	12630	12610	12630	12610	73
399	20240612	140300	596262120	12610	12610	12630	12610	97
400	20240612	140200	595038410	12600	12600	12600	12600	35
401	20240612	140100	594597410	12600	12570	12600	12570	145
402	20240612	140000	592773880	12570	12570	12580	12570	91
403	20240612	135900	591629860	12560	12560	12570	12560	98
404	20240612	135800	590398600	12560	12560	12560	12560	30
405	20240612	135700	590021800	12580	12580	12590	12570	131
406	20240612	135600	588373930	12590	12610	12610	12590	151
407	20240612	135500	586470100	12610	12630	12630	12610	263
408	20240612	135400	583149340	12630	12640	12640	12630	120
409	20240612	135300	581633050	12640	12650	12650	12640	58
410	20240612	135200	580899920	12660	12640	12660	12640	309
411	20240612	135100	576993940	12630	12630	12630	12630	344
412	20240612	135000	572649220	12630	12630	12630	12630	91
413	20240612	134900	571499890	12630	12650	12650	12630	93
414	20240612	134800	570325050	12650	12630	12650	12630	76
415	20240612	134700	569364940	12630	12640	12640	12630	134
416	20240612	134600	567671430	12640	12640	12650	12640	70
417	20240612	134500	566786520	12640	12650	12650	12640	39
418	20240612	134400	566293500	12630	12630	12650	12630	119
419	20240612	134300	564789790	12630	12650	12650	12630	83
420	20240612	134200	563740490	12650	12680	12680	12650	205
421	20240612	134100	561145230	12690	12750	12750	12690	764
422	20240612	134000	551441940	12730	12720	12760	12720	112
423	20240612	133900	550013780	12730	12770	12770	12730	71
424	20240612	133800	549108790	12800	12800	12800	12800	250
425	20240612	133700	545908790	12800	12800	12800	12800	1
426	20240612	133600	545895990	12800	12800	12800	12800	0
427	20240612	133500	545895990	12800	12800	12800	12690	813
428	20240612	133400	535554580	12850	12850	12850	12850	0
429	20240612	133300	535554580	12850	12850	12850	12850	0
430	20240612	133200	535554580	12850	12850	12850	12850	23
431	20240612	133100	535259030	12850	12850	12850	12850	0
432	20240612	133000	535259030	12850	12850	12850	12850	1
433	20240612	132900	535246180	12860	12860	12860	12860	200
434	20240612	132800	532674180	12860	12860	12860	12860	0
435	20240612	132700	532674180	12860	12860	12860	12860	1
436	20240612	132600	532661320	12790	12800	12800	12790	503
437	20240612	132500	526226260	12810	12820	12820	12810	2
438	20240612	132400	526200630	12820	12870	12870	12820	600
439	20240612	132300	518508080	12870	12870	12880	12850	73
440	20240612	132200	517568510	12810	12880	12880	12810	612
441	20240612	132100	509726590	12880	12830	12900	12830	2718
442	20240612	132000	474728560	12830	12810	12830	12810	169
443	20240612	131900	472560610	12810	12810	12810	12810	0
444	20240612	131800	472560610	12810	12720	12810	12720	2283
445	20240612	131700	443405890	12690	12690	12690	12690	0
446	20240612	131600	443405890	12690	12690	12690	12690	81
447	20240612	131500	442378000	12700	12700	12700	12700	10
448	20240612	131400	442251000	12700	12700	12700	12700	10
449	20240612	131300	442124000	12700	12710	12710	12700	56
450	20240612	131200	441412260	12710	12710	12710	12710	13
451	20240612	131100	441247030	12710	12710	12710	12710	0
452	20240612	131000	441247030	12710	12710	12710	12710	0
453	20240612	130900	441247030	12710	12710	12710	12710	2
454	20240612	130800	441221610	12710	12710	12710	12710	1
455	20240612	130700	441208900	12740	12740	12740	12740	0
456	20240612	130600	441208900	12740	12740	12740	12740	1400
457	20240612	130500	423372900	12710	12730	12730	12710	395
458	20240612	130400	418344580	12730	12730	12730	12730	0
459	20240612	130300	418344580	12730	12730	12730	12730	1
460	20240612	130200	418331850	12730	12730	12730	12730	22
461	20240612	130100	418051790	12740	12740	12740	12740	0
462	20240612	130000	418051790	12740	12740	12740	12740	0
463	20240612	125900	418051790	12740	12740	12740	12740	1
464	20240612	125800	418039050	12750	12750	12750	12750	0
465	20240612	125700	418039050	12750	12750	12750	12750	0
466	20240612	125600	418039050	12750	12750	12750	12750	0
467	20240612	125500	418039050	12750	12750	12750	12750	0
468	20240612	125400	418039050	12750	12740	12750	12730	47
469	20240612	125300	417439850	12740	12740	12740	12740	1
470	20240612	125200	417427110	12720	12720	12720	12720	175
471	20240612	125100	415201110	12710	12720	12720	12710	15
472	20240612	125000	415010410	12720	12720	12720	12720	0
473	20240612	124900	415010410	12720	12720	12720	12720	0
474	20240612	124800	415010410	12720	12720	12720	12720	0
475	20240612	124700	415010410	12720	12720	12720	12720	1
476	20240612	124600	414997690	12750	12750	12750	12750	0
477	20240612	124500	414997690	12750	12750	12750	12750	1
478	20240612	124400	414984940	12770	12770	12770	12770	0
479	20240612	124300	414984940	12770	12740	12770	12740	524
480	20240612	124200	408297180	12740	12740	12740	12740	1
481	20240612	124100	408284440	12720	12720	12720	12720	0
482	20240612	124000	408284440	12720	12720	12720	12700	402
483	20240612	123900	403171020	12680	12680	12680	12680	0
484	20240612	123800	403171020	12680	12680	12680	12680	0
485	20240612	123700	403171020	12680	12680	12680	12680	0
486	20240612	123600	403171020	12680	12680	12680	12680	1
487	20240612	123500	403158340	12690	12700	12700	12690	12
488	20240612	123400	403006050	12720	12720	12720	12720	0
489	20240612	123300	403006050	12720	12720	12720	12720	0
490	20240612	123200	403006050	12720	12730	12730	12720	11
491	20240612	123100	402866120	12770	12770	12770	12770	0
492	20240612	123000	402866120	12770	12770	12770	12770	37
493	20240612	122900	402393630	12770	12740	12770	12730	13
494	20240612	122800	402228090	12780	12730	12780	12730	20
495	20240612	122700	401972580	12720	12720	12720	12720	45
496	20240612	122600	401400180	12710	12710	12710	12710	0
497	20240612	122500	401400180	12710	12710	12720	12710	601
498	20240612	122400	393758470	12700	12700	12700	12700	0
499	20240612	122300	393758470	12700	12700	12700	12700	0
500	20240612	122200	393758470	12700	12700	12700	12700	0
501	20240612	122100	393758470	12700	12700	12700	12700	0
502	20240612	122000	393758470	12700	12700	12700	12700	0
503	20240612	121900	393758470	12700	12700	12700	12700	0
504	20240612	121800	393758470	12700	12700	12700	12700	3
505	20240612	121700	393720370	12710	12710	12710	12710	0
506	20240612	121600	393720370	12710	12710	12710	12710	0
507	20240612	121500	393720370	12710	12710	12710	12710	0
508	20240612	121400	393720370	12710	12710	12710	12710	1
509	20240612	121300	393707660	12670	12670	12670	12670	0
510	20240612	121200	393707660	12670	12670	12670	12670	0
511	20240612	121100	393707660	12670	12670	12670	12670	0
512	20240612	121000	393707660	12670	12670	12670	12670	0
513	20240612	120900	393707660	12670	12670	12670	12670	0
514	20240612	120800	393707660	12670	12670	12670	12670	0
515	20240612	120700	393707660	12670	12670	12670	12670	1
516	20240612	120600	393694990	12720	12720	12720	12720	0
517	20240612	120500	393694990	12720	12720	12720	12720	0
518	20240612	120400	393694990	12720	12720	12720	12720	0
519	20240612	120300	393694990	12720	12720	12720	12720	0
520	20240612	120200	393694990	12720	12720	12720	12720	0
521	20240612	120100	393694990	12720	12720	12720	12720	0
522	20240612	120000	393694990	12720	12670	12720	12670	2
523	20240612	115900	393669600	12670	12670	12670	12670	0
524	20240612	115800	393669600	12670	12670	12670	12670	1
525	20240612	115700	393656930	12730	12690	12730	12610	146
526	20240612	115600	391814630	12720	12720	12720	12720	6
527	20240612	115500	391738310	12730	12730	12730	12730	0
528	20240612	115400	391738310	12730	12730	12730	12730	0
529	20240612	115300	391738310	12730	12730	12730	12730	0
530	20240612	115200	391738310	12730	12760	12760	12710	63
531	20240612	115100	390935370	12770	12770	12770	12770	20
532	20240612	115000	390679970	12850	12850	12850	12850	1
533	20240612	114900	390667120	12840	12780	12840	12780	62
534	20240612	114800	389871340	12780	12700	12900	12700	7765
535	20240612	114700	290668490	12700	12610	12700	12610	3929
536	20240612	114600	240835200	12540	12540	12540	12540	0
537	20240612	114500	240835200	12540	12540	12540	12540	0
538	20240612	114400	240835200	12540	12540	12540	12540	50
539	20240612	114300	240208200	12650	12650	12650	12650	0
540	20240612	114200	240208200	12650	12600	12650	12600	1600
541	20240612	114100	219983320	12610	12610	12610	12610	0
542	20240612	114000	219983320	12610	12580	12610	12580	695
543	20240612	113900	211220140	12550	12550	12550	12550	146
544	20240612	113800	209387840	12500	12500	12500	12500	0
545	20240612	113700	209387840	12500	12530	12530	12500	250
546	20240612	113600	206259780	12530	12540	12540	12530	250
547	20240612	113500	203126290	12540	12550	12550	12540	40
548	20240612	113400	202624400	12590	12590	12590	12590	0
549	20240612	113300	202624400	12590	12590	12590	12590	0
550	20240612	113200	202624400	12590	12590	12590	12590	0
551	20240612	113100	202624400	12590	12590	12590	12590	0
552	20240612	113000	202624400	12590	12590	12590	12590	1
553	20240612	112900	202611810	12590	12590	12590	12590	1
554	20240612	112800	202599220	12590	12590	12590	12590	1
555	20240612	112700	202586630	12610	12610	12610	12610	0
556	20240612	112600	202586630	12610	12610	12610	12610	0
557	20240612	112500	202586630	12610	12550	12610	12550	101
558	20240612	112400	201319020	12550	12550	12550	12550	0
559	20240612	112300	201319020	12550	12550	12550	12550	0
560	20240612	112200	201319020	12550	12550	12550	12550	0
561	20240612	112100	201319020	12550	12550	12550	12550	0
562	20240612	112000	201319020	12550	12550	12550	12550	37
563	20240612	111900	200854670	12540	12540	12540	12540	0
564	20240612	111800	200854670	12540	12540	12540	12540	0
565	20240612	111700	200854670	12540	12540	12540	12540	0
566	20240612	111600	200854670	12540	12540	12540	12540	0
567	20240612	111500	200854670	12540	12540	12540	12540	69
568	20240612	111400	199989410	12540	12550	12550	12540	68
569	20240612	111300	199136350	12640	12640	12640	12640	0
570	20240612	111200	199136350	12640	12640	12640	12640	0
571	20240612	111100	199136350	12640	12640	12640	12640	0
572	20240612	111000	199136350	12640	12630	12640	12630	2
573	20240612	110900	199111080	12560	12570	12600	12540	3043
574	20240612	110800	160791590	12530	12530	12530	12530	100
575	20240612	110700	159538590	12530	12530	12530	12530	0
576	20240612	110600	159538590	12530	12530	12530	12530	0
577	20240612	110500	159538590	12530	12530	12530	12530	1
578	20240612	110400	159526060	12530	12530	12530	12530	0
579	20240612	110300	159526060	12530	12530	12530	12530	0
580	20240612	110200	159526060	12530	12530	12530	12530	5
581	20240612	110100	159463410	12530	12530	12530	12530	1
582	20240612	110000	159450880	12500	12560	12560	12500	2500
583	20240612	105900	128184960	12570	12570	12570	12570	0
584	20240612	105800	128184960	12570	12570	12570	12570	0
585	20240612	105700	128184960	12570	12570	12570	12570	1
586	20240612	105600	128172390	12570	12570	12570	12570	0
587	20240612	105500	128172390	12570	12570	12570	12570	14
588	20240612	105400	127996410	12570	12570	12570	12570	0
589	20240612	105300	127996410	12570	12590	12590	12570	49
590	20240612	105200	127380100	12580	12580	12580	12580	0
591	20240612	105100	127380100	12580	12580	12580	12580	0
592	20240612	105000	127380100	12580	12580	12580	12580	0
593	20240612	104900	127380100	12580	12580	12580	12580	0
594	20240612	104800	127380100	12580	12580	12580	12580	0
595	20240612	104700	127380100	12580	12590	12590	12580	77
596	20240612	104600	126410690	12600	12600	12600	12600	0
597	20240612	104500	126410690	12600	12600	12600	12600	0
598	20240612	104400	126410690	12600	12600	12600	12600	0
599	20240612	104300	126410690	12600	12600	12600	12600	1
600	20240612	104200	126398090	12600	12600	12600	12600	1
601	20240612	104100	126385490	12600	12600	12600	12600	0
602	20240612	104000	126385490	12600	12600	12600	12600	0
603	20240612	103900	126385490	12600	12600	12600	12600	1
604	20240612	103800	126372890	12590	12590	12590	12590	0
605	20240612	103700	126372890	12590	12590	12590	12590	0
606	20240612	103600	126372890	12590	12590	12590	12590	0
607	20240612	103500	126372890	12590	12590	12590	12590	0
608	20240612	103400	126372890	12590	12590	12590	12590	0
609	20240612	103300	126372890	12590	12600	12600	12590	2
610	20240612	103200	126347700	12590	12590	12590	12590	0
611	20240612	103100	126347700	12590	12600	12600	12590	7
612	20240612	103000	126259540	12600	12600	12600	12600	0
613	20240612	102900	126259540	12600	12600	12600	12600	2
614	20240612	102800	126234340	12600	12600	12600	12600	0
615	20240612	102700	126234340	12600	12600	12600	12600	0
616	20240612	102600	126234340	12600	12600	12600	12600	1
617	20240612	102500	126221740	12650	12650	12650	12650	0
618	20240612	102400	126221740	12650	12650	12650	12650	0
619	20240612	102300	126221740	12650	12650	12650	12650	0
620	20240612	102200	126221740	12650	12650	12650	12650	0
621	20240612	102100	126221740	12650	12650	12650	12650	1
622	20240612	102000	126209090	12650	12650	12650	12650	80
623	20240612	101900	125197090	12650	12650	12650	12650	39
624	20240612	101800	124703740	12650	12650	12650	12650	0
625	20240612	101700	124703740	12650	12590	12650	12590	3
626	20240612	101600	124665900	12600	12580	12600	12580	78
627	20240612	101500	123684640	12580	12580	12580	12580	25
628	20240612	101400	123370140	12580	12600	12600	12580	205
629	20240612	101300	120791140	12590	12590	12590	12590	0
630	20240612	101200	120791140	12590	12590	12590	12590	25
631	20240612	101100	120476390	12590	12610	12610	12590	390
632	20240612	101000	115560510	12620	12620	12620	12620	0
633	20240612	100900	115560510	12620	12620	12620	12620	2
634	20240612	100800	115535270	12630	12640	12640	12630	2
635	20240612	100700	115510000	12650	12650	12650	12650	0
636	20240612	100600	115510000	12650	12650	12650	12650	0
637	20240612	100500	115510000	12650	12650	12650	12650	0
638	20240612	100400	115510000	12650	12650	12650	12650	12
639	20240612	100300	115358200	12650	12650	12650	12650	0
640	20240612	100200	115358200	12650	12650	12650	12650	0
641	20240612	100100	115358200	12650	12650	12650	12650	10
642	20240612	100000	115231700	12650	12650	12650	12650	0
643	20240612	095900	115231700	12650	12650	12650	12650	0
644	20240612	095800	115231700	12650	12650	12650	12650	1
645	20240612	095700	115219050	12610	12650	12660	12610	71
646	20240612	095600	114322700	12610	12610	12610	12610	0
647	20240612	095500	114322700	12610	12610	12610	12610	0
648	20240612	095400	114322700	12610	12610	12610	12610	0
649	20240612	095300	114322700	12610	12610	12610	12610	100
650	20240612	095200	113061700	12610	12610	12610	12610	190
651	20240612	095100	110665800	12610	12610	12610	12610	0
652	20240612	095000	110665800	12610	12610	12610	12610	0
653	20240612	094900	110665800	12610	12610	12610	12610	4
654	20240612	094800	110615360	12610	12610	12610	12610	0
655	20240612	094700	110615360	12610	12610	12610	12610	0
656	20240612	094600	110615360	12610	12610	12610	12600	123
657	20240612	094500	109065140	12610	12670	12670	12610	54
658	20240612	094400	108381400	12600	12600	12600	12600	1500
659	20240612	094300	89481400	12620	12620	12620	12620	0
660	20240612	094200	89481400	12620	12620	12620	12620	0
661	20240612	094100	89481400	12620	12600	12620	12600	153
662	20240612	094000	87553560	12660	12660	12660	12660	0
663	20240612	093900	87553560	12660	12610	12660	12610	78
664	20240612	093800	86568880	12610	12610	12610	12610	0
665	20240612	093700	86568880	12610	12610	12610	12610	0
666	20240612	093600	86568880	12610	12610	12610	12610	0
667	20240612	093500	86568880	12610	12610	12610	12610	21
668	20240612	093400	86304070	12610	12610	12610	12610	110
669	20240612	093300	84916970	12610	12610	12610	12610	0
670	20240612	093200	84916970	12610	12610	12610	12610	0
671	20240612	093100	84916970	12610	12620	12620	12610	44
672	20240612	093000	84362120	12630	12630	12630	12630	2
673	20240612	092900	84336860	12610	12620	12620	12610	135
674	20240612	092800	82633400	12620	12620	12620	12620	0
675	20240612	092700	82633400	12620	12620	12620	12620	0
676	20240612	092600	82633400	12620	12640	12640	12610	433
677	20240612	092500	77170870	12680	12680	12680	12680	100
678	20240612	092400	75902870	12680	12680	12680	12680	2
679	20240612	092300	75877510	12700	12700	12700	12700	0
680	20240612	092200	75877510	12700	12700	12700	12700	0
681	20240612	092100	75877510	12700	12700	12700	12700	0
682	20240612	092000	75877510	12700	12700	12700	12700	0
683	20240612	091900	75877510	12700	12690	12700	12690	110
684	20240612	091800	74480560	12700	12680	12700	12680	500
685	20240612	091700	68132360	12700	12680	12700	12670	228
686	20240612	091600	65243210	12670	12620	12670	12620	97
687	20240612	091500	64014570	12670	12670	12670	12670	0
688	20240612	091400	64014570	12670	12670	12670	12670	0
689	20240612	091300	64014570	12670	12620	12670	12620	5
690	20240612	091200	63951420	12680	12680	12680	12680	0
691	20240612	091100	63951420	12680	12680	12680	12680	51
692	20240612	091000	63304740	12680	12680	12680	12680	0
693	20240612	090900	63304740	12680	12680	12680	12680	1
694	20240612	090800	63292060	12680	12680	12680	12680	2
695	20240612	090700	63266700	12730	12600	12730	12540	1587
696	20240612	090600	43268610	12550	12550	12550	12550	0
697	20240612	090500	43268610	12550	12550	12550	12550	0
698	20240612	090400	43268610	12550	12550	12550	12550	16
699	20240612	090300	43067810	12550	12550	12550	12550	0
700	20240612	090200	43067810	12550	12570	12570	12550	2
701	20240612	090100	43042690	12600	12670	12670	12590	2314
702	20240612	090000	13885880	12600	12710	12710	12600	1099