KissMeData/053610/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	193400	1765745650	32650	32650	32650	32650	917
3	20240612	193300	1765745650	32650	32650	32650	32650	0
4	20240612	193200	1765745650	32650	32650	32650	32650	0
5	20240612	193100	1765745650	32650	32650	32650	32650	0
6	20240612	193000	1765745650	32650	32650	32650	32650	0
7	20240612	192900	1765745650	32650	32650	32650	32650	0
8	20240612	192800	1765745650	32650	32650	32650	32650	0
9	20240612	192700	1765745650	32650	32650	32650	32650	0
10	20240612	192600	1765745650	32650	32650	32650	32650	0
11	20240612	192500	1765745650	32650	32650	32650	32650	0
12	20240612	192400	1765745650	32650	32650	32650	32650	0
13	20240612	192300	1765745650	32650	32650	32650	32650	0
14	20240612	192200	1765745650	32650	32650	32650	32650	0
15	20240612	192100	1765745650	32650	32650	32650	32650	0
16	20240612	192000	1765745650	32650	32650	32650	32650	0
17	20240612	191900	1765745650	32650	32650	32650	32650	0
18	20240612	191800	1765745650	32650	32650	32650	32650	0
19	20240612	191700	1765745650	32650	32650	32650	32650	0
20	20240612	191600	1765745650	32650	32650	32650	32650	0
21	20240612	191500	1765745650	32650	32650	32650	32650	0
22	20240612	191400	1765745650	32650	32650	32650	32650	0
23	20240612	191300	1765745650	32650	32650	32650	32650	0
24	20240612	191200	1765745650	32650	32650	32650	32650	0
25	20240612	191100	1765745650	32650	32650	32650	32650	0
26	20240612	191000	1765745650	32650	32650	32650	32650	0
27	20240612	190900	1765745650	32650	32650	32650	32650	0
28	20240612	190800	1765745650	32650	32650	32650	32650	0
29	20240612	190700	1765745650	32650	32650	32650	32650	0
30	20240612	190600	1765745650	32650	32650	32650	32650	0
31	20240612	190500	1765745650	32650	32650	32650	32650	0
32	20240612	190400	1765745650	32650	32650	32650	32650	917
33	20240612	190300	1765745650	32650	32650	32650	32650	0
34	20240612	190200	1765745650	32650	32650	32650	32650	0
35	20240612	190100	1765745650	32650	32650	32650	32650	0
36	20240612	190000	1765745650	32650	32650	32650	32650	0
37	20240612	185900	1765745650	32650	32650	32650	32650	0
38	20240612	185800	1765745650	32650	32650	32650	32650	0
39	20240612	185700	1765745650	32650	32650	32650	32650	0
40	20240612	185600	1765745650	32650	32650	32650	32650	0
41	20240612	185500	1765745650	32650	32650	32650	32650	0
42	20240612	185400	1765745650	32650	32650	32650	32650	0
43	20240612	185300	1765745650	32650	32650	32650	32650	0
44	20240612	185200	1765745650	32650	32650	32650	32650	0
45	20240612	185100	1765745650	32650	32650	32650	32650	0
46	20240612	185000	1765745650	32650	32650	32650	32650	0
47	20240612	184900	1765745650	32650	32650	32650	32650	0
48	20240612	184800	1765745650	32650	32650	32650	32650	0
49	20240612	184700	1765745650	32650	32650	32650	32650	0
50	20240612	184600	1765745650	32650	32650	32650	32650	0
51	20240612	184500	1765745650	32650	32650	32650	32650	0
52	20240612	184400	1765745650	32650	32650	32650	32650	0
53	20240612	184300	1765745650	32650	32650	32650	32650	0
54	20240612	184200	1765745650	32650	32650	32650	32650	0
55	20240612	184100	1765745650	32650	32650	32650	32650	0
56	20240612	184000	1765745650	32650	32650	32650	32650	0
57	20240612	183900	1765745650	32650	32650	32650	32650	0
58	20240612	183800	1765745650	32650	32650	32650	32650	0
59	20240612	183700	1765745650	32650	32650	32650	32650	0
60	20240612	183600	1765745650	32650	32650	32650	32650	0
61	20240612	183500	1765745650	32650	32650	32650	32650	0
62	20240612	183400	1765745650	32650	32650	32650	32650	917
63	20240612	183300	1765745650	32650	32650	32650	32650	0
64	20240612	183200	1765745650	32650	32650	32650	32650	0
65	20240612	183100	1765745650	32650	32650	32650	32650	0
66	20240612	183000	1765745650	32650	32650	32650	32650	0
67	20240612	182900	1765745650	32650	32650	32650	32650	0
68	20240612	182800	1765745650	32650	32650	32650	32650	0
69	20240612	182700	1765745650	32650	32650	32650	32650	0
70	20240612	182600	1765745650	32650	32650	32650	32650	0
71	20240612	182500	1765745650	32650	32650	32650	32650	0
72	20240612	182400	1765745650	32650	32650	32650	32650	0
73	20240612	182300	1765745650	32650	32650	32650	32650	0
74	20240612	182200	1765745650	32650	32650	32650	32650	0
75	20240612	182100	1765745650	32650	32650	32650	32650	0
76	20240612	182000	1765745650	32650	32650	32650	32650	0
77	20240612	181900	1765745650	32650	32650	32650	32650	0
78	20240612	181800	1765745650	32650	32650	32650	32650	0
79	20240612	181700	1765745650	32650	32650	32650	32650	0
80	20240612	181600	1765745650	32650	32650	32650	32650	0
81	20240612	181500	1765745650	32650	32650	32650	32650	0
82	20240612	181400	1765745650	32650	32650	32650	32650	0
83	20240612	181300	1765745650	32650	32650	32650	32650	0
84	20240612	181200	1765745650	32650	32650	32650	32650	0
85	20240612	181100	1765745650	32650	32650	32650	32650	0
86	20240612	181000	1765745650	32650	32650	32650	32650	0
87	20240612	180900	1765745650	32650	32650	32650	32650	0
88	20240612	180800	1765745650	32650	32650	32650	32650	0
89	20240612	180700	1765745650	32650	32650	32650	32650	0
90	20240612	180600	1765745650	32650	32650	32650	32650	0
91	20240612	180500	1765745650	32650	32650	32650	32650	0
92	20240612	180400	1765745650	32650	32650	32650	32650	917
93	20240612	180300	1765745650	32650	32650	32650	32650	0
94	20240612	180200	1765745650	32650	32650	32650	32650	0
95	20240612	180100	1765745650	32650	32650	32650	32650	0
96	20240612	180000	1765745650	32650	32650	32650	32650	0
97	20240612	175900	1765745650	32650	32650	32650	32650	0
98	20240612	175800	1765745650	32650	32650	32650	32650	0
99	20240612	175700	1765745650	32650	32650	32650	32650	0
100	20240612	175600	1765745650	32650	32650	32650	32650	0
101	20240612	175500	1765745650	32650	32650	32650	32650	0
102	20240612	175400	1765745650	32650	32650	32650	32650	0
103	20240612	175300	1765745650	32650	32650	32650	32650	0
104	20240612	175200	1765745650	32650	32650	32650	32650	0
105	20240612	175100	1765745650	32650	32650	32650	32650	0
106	20240612	175000	1765745650	32650	32650	32650	32650	0
107	20240612	174900	1765745650	32650	32650	32650	32650	0
108	20240612	174800	1765745650	32650	32650	32650	32650	0
109	20240612	174700	1765745650	32650	32650	32650	32650	0
110	20240612	174600	1765745650	32650	32650	32650	32650	0
111	20240612	174500	1765745650	32650	32650	32650	32650	0
112	20240612	174400	1765745650	32650	32650	32650	32650	0
113	20240612	174300	1765745650	32650	32650	32650	32650	0
114	20240612	174200	1765745650	32650	32650	32650	32650	0
115	20240612	174100	1765745650	32650	32650	32650	32650	0
116	20240612	174000	1765745650	32650	32650	32650	32650	0
117	20240612	173900	1765745650	32650	32650	32650	32650	0
118	20240612	173800	1765745650	32650	32650	32650	32650	0
119	20240612	173700	1765745650	32650	32650	32650	32650	0
120	20240612	173600	1765745650	32650	32650	32650	32650	0
121	20240612	173500	1765745650	32650	32650	32650	32650	0
122	20240612	173400	1765745650	32650	32650	32650	32650	917
123	20240612	173300	1765745650	32650	32650	32650	32650	0
124	20240612	173200	1765745650	32650	32650	32650	32650	0
125	20240612	173100	1765745650	32650	32650	32650	32650	0
126	20240612	173000	1765745650	32650	32650	32650	32650	0
127	20240612	172900	1765745650	32650	32650	32650	32650	0
128	20240612	172800	1765745650	32650	32650	32650	32650	0
129	20240612	172700	1765745650	32650	32650	32650	32650	0
130	20240612	172600	1765745650	32650	32650	32650	32650	0
131	20240612	172500	1765745650	32650	32650	32650	32650	0
132	20240612	172400	1765745650	32650	32650	32650	32650	0
133	20240612	172300	1765745650	32650	32650	32650	32650	0
134	20240612	172200	1765745650	32650	32650	32650	32650	0
135	20240612	172100	1765745650	32650	32650	32650	32650	0
136	20240612	172000	1765745650	32650	32650	32650	32650	0
137	20240612	171900	1765745650	32650	32650	32650	32650	0
138	20240612	171800	1765745650	32650	32650	32650	32650	0
139	20240612	171700	1765745650	32650	32650	32650	32650	0
140	20240612	171600	1765745650	32650	32650	32650	32650	0
141	20240612	171500	1765745650	32650	32650	32650	32650	0
142	20240612	171400	1765745650	32650	32650	32650	32650	0
143	20240612	171300	1765745650	32650	32650	32650	32650	0
144	20240612	171200	1765745650	32650	32650	32650	32650	0
145	20240612	171100	1765745650	32650	32650	32650	32650	0
146	20240612	171000	1765745650	32650	32650	32650	32650	0
147	20240612	170900	1765745650	32650	32650	32650	32650	0
148	20240612	170800	1765745650	32650	32650	32650	32650	0
149	20240612	170700	1765745650	32650	32650	32650	32650	0
150	20240612	170600	1765745650	32650	32650	32650	32650	0
151	20240612	170500	1765745650	32650	32650	32650	32650	0
152	20240612	170400	1765745650	32650	32650	32650	32650	917
153	20240612	170300	1765745650	32650	32650	32650	32650	0
154	20240612	170200	1765745650	32650	32650	32650	32650	0
155	20240612	170100	1765745650	32650	32650	32650	32650	0
156	20240612	170000	1765745650	32650	32650	32650	32650	0
157	20240612	165900	1765745650	32650	32650	32650	32650	0
158	20240612	165800	1765745650	32650	32650	32650	32650	0
159	20240612	165700	1765745650	32650	32650	32650	32650	0
160	20240612	165600	1765745650	32650	32650	32650	32650	0
161	20240612	165500	1765745650	32650	32650	32650	32650	0
162	20240612	165400	1765745650	32650	32650	32650	32650	0
163	20240612	165300	1765745650	32650	32650	32650	32650	0
164	20240612	165200	1765745650	32650	32650	32650	32650	0
165	20240612	165100	1765745650	32650	32650	32650	32650	0
166	20240612	165000	1765745650	32650	32650	32650	32650	0
167	20240612	164900	1765745650	32650	32650	32650	32650	0
168	20240612	164800	1765745650	32650	32650	32650	32650	0
169	20240612	164700	1765745650	32650	32650	32650	32650	0
170	20240612	164600	1765745650	32650	32650	32650	32650	0
171	20240612	164500	1765745650	32650	32650	32650	32650	0
172	20240612	164400	1765745650	32650	32650	32650	32650	0
173	20240612	164300	1765745650	32650	32650	32650	32650	0
174	20240612	164200	1765745650	32650	32650	32650	32650	0
175	20240612	164100	1765745650	32650	32650	32650	32650	0
176	20240612	164000	1765745650	32650	32650	32650	32650	0
177	20240612	163900	1765745650	32650	32650	32650	32650	0
178	20240612	163800	1765745650	32650	32650	32650	32650	0
179	20240612	163700	1765745650	32650	32650	32650	32650	0
180	20240612	163600	1765745650	32650	32650	32650	32650	0
181	20240612	163500	1765745650	32650	32650	32650	32650	0
182	20240612	163400	1765745650	32650	32650	32650	32650	917
183	20240612	163300	1765745650	32650	32650	32650	32650	0
184	20240612	163200	1765745650	32650	32650	32650	32650	0
185	20240612	163100	1765745650	32650	32650	32650	32650	0
186	20240612	163000	1765745650	32650	32650	32650	32650	0
187	20240612	162900	1765745650	32650	32650	32650	32650	0
188	20240612	162800	1765745650	32650	32650	32650	32650	0
189	20240612	162700	1765745650	32650	32650	32650	32650	0
190	20240612	162600	1765745650	32650	32650	32650	32650	0
191	20240612	162500	1765745650	32650	32650	32650	32650	0
192	20240612	162400	1765745650	32650	32650	32650	32650	0
193	20240612	162300	1765745650	32650	32650	32650	32650	0
194	20240612	162200	1765745650	32650	32650	32650	32650	0
195	20240612	162100	1765745650	32650	32650	32650	32650	0
196	20240612	162000	1765745650	32650	32650	32650	32650	0
197	20240612	161900	1765745650	32650	32650	32650	32650	0
198	20240612	161800	1765745650	32650	32650	32650	32650	0
199	20240612	161700	1765745650	32650	32650	32650	32650	0
200	20240612	161600	1765745650	32650	32650	32650	32650	0
201	20240612	161500	1765745650	32650	32650	32650	32650	0
202	20240612	161400	1765745650	32650	32650	32650	32650	0
203	20240612	161300	1765745650	32650	32650	32650	32650	0
204	20240612	161200	1765745650	32650	32650	32650	32650	0
205	20240612	161100	1765745650	32650	32650	32650	32650	0
206	20240612	161000	1765745650	32650	32650	32650	32650	0
207	20240612	160900	1765745650	32650	32650	32650	32650	0
208	20240612	160800	1765745650	32650	32650	32650	32650	0
209	20240612	160700	1765745650	32650	32650	32650	32650	0
210	20240612	160600	1765745650	32650	32650	32650	32650	0
211	20240612	160500	1765745650	32650	32650	32650	32650	0
212	20240612	160400	1765745650	32650	32650	32650	32650	917
213	20240612	160300	1765745650	32650	32650	32650	32650	0
214	20240612	160200	1765745650	32650	32650	32650	32650	0
215	20240612	160100	1765745650	32650	32650	32650	32650	0
216	20240612	160000	1765745650	32650	32650	32650	32650	0
217	20240612	155900	1765745650	32650	32650	32650	32650	0
218	20240612	155800	1765745650	32650	32650	32650	32650	0
219	20240612	155700	1765745650	32650	32650	32650	32650	0
220	20240612	155600	1765745650	32650	32650	32650	32650	0
221	20240612	155500	1765745650	32650	32650	32650	32650	0
222	20240612	155400	1765745650	32650	32650	32650	32650	0
223	20240612	155300	1765745650	32650	32650	32650	32650	0
224	20240612	155200	1765745650	32650	32650	32650	32650	0
225	20240612	155100	1765745650	32650	32650	32650	32650	0
226	20240612	155000	1765745650	32650	32650	32650	32650	0
227	20240612	154900	1765745650	32650	32650	32650	32650	0
228	20240612	154800	1765745650	32650	32650	32650	32650	0
229	20240612	154700	1765745650	32650	32650	32650	32650	0
230	20240612	154600	1765745650	32650	32650	32650	32650	0
231	20240612	154500	1765745650	32650	32650	32650	32650	0
232	20240612	154400	1765745650	32650	32650	32650	32650	0
233	20240612	154300	1765745650	32650	32650	32650	32650	0
234	20240612	154200	1765745650	32650	32650	32650	32650	0
235	20240612	154100	1765745650	32650	32650	32650	32650	0
236	20240612	154000	1765745650	32650	32650	32650	32650	0
237	20240612	153900	1765745650	32650	32650	32650	32650	0
238	20240612	153800	1765745650	32650	32650	32650	32650	0
239	20240612	153700	1765745650	32650	32650	32650	32650	0
240	20240612	153600	1765745650	32650	32650	32650	32650	0
241	20240612	153500	1765745650	32650	32650	32650	32650	0
242	20240612	153400	1765745650	32650	32650	32650	32650	917
243	20240612	153300	1765745650	32650	32650	32650	32650	0
244	20240612	153200	1765745650	32650	32650	32650	32650	0
245	20240612	153100	1765745650	32650	32650	32650	32650	0
246	20240612	153000	1765745650	32650	32650	32650	32650	917
247	20240612	152900	1735805600	32650	32650	32650	32650	0
248	20240612	152800	1735805600	32650	32650	32650	32650	0
249	20240612	152700	1735805600	32650	32650	32650	32650	0
250	20240612	152600	1735805600	32650	32650	32650	32650	0
251	20240612	152500	1735805600	32650	32650	32650	32650	0
252	20240612	152400	1735805600	32650	32650	32650	32650	0
253	20240612	152300	1735805600	32650	32650	32650	32650	0
254	20240612	152200	1735805600	32650	32650	32650	32650	0
255	20240612	152100	1735805600	32650	32650	32650	32650	0
256	20240612	152000	1735805600	32650	32650	32650	32650	0
257	20240612	151900	1735805600	32650	32450	32650	32400	504
258	20240612	151800	1719410200	32400	32450	32500	32400	256
259	20240612	151700	1711108700	32450	32500	32550	32450	158
260	20240612	151600	1705972700	32450	32450	32450	32450	8
261	20240612	151500	1705713100	32550	32550	32550	32550	3
262	20240612	151400	1705615450	32500	32500	32500	32500	80
263	20240612	151300	1703015450	32500	32450	32500	32450	450
264	20240612	151200	1688390650	32450	32450	32450	32450	0
265	20240612	151100	1688390650	32450	32450	32450	32450	7
266	20240612	151000	1688163500	32500	32500	32500	32500	34
267	20240612	150900	1687058500	32400	32500	32500	32400	109
268	20240612	150800	1683525850	32500	32500	32500	32500	21
269	20240612	150700	1682843350	32550	32550	32550	32550	1
270	20240612	150600	1682810800	32500	32500	32500	32500	52
271	20240612	150500	1681120800	32450	32400	32450	32400	58
272	20240612	150400	1679241500	32450	32450	32450	32400	525
273	20240612	150300	1662218850	32450	32500	32500	32450	945
274	20240612	150200	1631530450	32550	32550	32600	32550	1205
275	20240612	150100	1592307650	32550	32550	32600	32550	1549
276	20240612	150000	1541867800	32550	32600	32650	32550	708
277	20240612	145900	1518785000	32600	32600	32600	32600	0
278	20240612	145800	1518785000	32600	32600	32600	32600	167
279	20240612	145700	1513340800	32650	32600	32650	32600	17
280	20240612	145600	1512786550	32600	32650	32650	32600	163
281	20240612	145500	1507472700	32600	32600	32600	32600	88
282	20240612	145400	1504603900	32650	32650	32650	32650	0
283	20240612	145300	1504603900	32650	32650	32650	32650	170
284	20240612	145200	1499053400	32650	32600	32650	32600	23
285	20240612	145100	1498303450	32600	32600	32600	32600	5
286	20240612	145000	1498140450	32600	32650	32650	32600	118
287	20240612	144900	1494293200	32650	32650	32650	32650	38
288	20240612	144800	1493052500	32700	32650	32700	32650	86
289	20240612	144700	1490242950	32650	32600	32650	32600	35
290	20240612	144600	1489100300	32650	32650	32650	32650	44
291	20240612	144500	1487663700	32650	32650	32650	32650	227
292	20240612	144400	1480252150	32650	32600	32650	32600	51
293	20240612	144300	1478587650	32650	32650	32650	32650	9
294	20240612	144200	1478293800	32650	32700	32700	32650	16
295	20240612	144100	1477771350	32650	32700	32700	32650	20
296	20240612	144000	1477118300	32700	32700	32700	32700	0
297	20240612	143900	1477118300	32700	32600	32700	32600	107
298	20240612	143800	1473619500	32700	32700	32700	32700	0
299	20240612	143700	1473619500	32700	32700	32700	32700	0
300	20240612	143600	1473619500	32700	32700	32700	32650	88
301	20240612	143500	1470744550	32650	32650	32650	32650	13
302	20240612	143400	1470320100	32650	32600	32650	32600	86
303	20240612	143300	1467512300	32650	32650	32650	32650	100
304	20240612	143200	1464247300	32650	32650	32650	32650	0
305	20240612	143100	1464247300	32650	32650	32650	32650	36
306	20240612	143000	1463071900	32650	32650	32650	32650	36
307	20240612	142900	1461896500	32650	32650	32650	32650	0
308	20240612	142800	1461896500	32650	32650	32650	32650	1
309	20240612	142700	1461863850	32650	32650	32650	32650	604
310	20240612	142600	1442143250	32700	32700	32700	32700	131
311	20240612	142500	1437859550	32700	32750	32750	32700	61
312	20240612	142400	1435862350	32750	32750	32750	32750	0
313	20240612	142300	1435862350	32750	32750	32750	32750	5
314	20240612	142200	1435698600	32750	32750	32750	32750	15
315	20240612	142100	1435207350	32700	32700	32700	32700	32
316	20240612	142000	1434160950	32750	32650	32750	32650	105
317	20240612	141900	1430725300	32700	32700	32750	32700	341
318	20240612	141800	1419571850	32650	32650	32650	32650	4
319	20240612	141700	1419441250	32700	32650	32700	32650	48
320	20240612	141600	1417872350	32650	32650	32650	32650	15
321	20240612	141500	1417382600	32650	32650	32650	32650	147
322	20240612	141400	1412583050	32650	32650	32650	32650	7
323	20240612	141300	1412354500	32700	32700	32700	32700	0
324	20240612	141200	1412354500	32700	32700	32700	32700	30
325	20240612	141100	1411373500	32650	32650	32700	32650	16
326	20240612	141000	1410851050	32700	32700	32700	32700	15
327	20240612	140900	1410360550	32700	32650	32700	32650	164
328	20240612	140800	1405002750	32700	32700	32700	32700	0
329	20240612	140700	1405002750	32700	32700	32700	32650	119
330	20240612	140600	1401114050	32650	32650	32650	32650	100
331	20240612	140500	1397849050	32700	32700	32700	32700	0
332	20240612	140400	1397849050	32700	32700	32700	32700	0
333	20240612	140300	1397849050	32700	32700	32700	32700	34
334	20240612	140200	1396737250	32650	32750	32750	32650	49
335	20240612	140100	1395135950	32750	32750	32750	32750	15
336	20240612	140000	1394644700	32700	32700	32700	32700	0
337	20240612	135900	1394644700	32700	32700	32700	32700	120
338	20240612	135800	1390720700	32650	32700	32700	32650	63
339	20240612	135700	1388661500	32650	32650	32650	32650	10
340	20240612	135600	1388335000	32700	32700	32700	32700	5
341	20240612	135500	1388171500	32700	32650	32700	32650	22
342	20240612	135400	1387453100	32650	32700	32700	32650	168
343	20240612	135300	1381960650	32750	32700	32750	32700	10
344	20240612	135200	1381633400	32750	32700	32750	32700	4
345	20240612	135100	1381502500	32700	32700	32700	32700	0
346	20240612	135000	1381502500	32700	32700	32700	32700	245
347	20240612	134900	1373491000	32750	32750	32750	32750	746
348	20240612	134800	1349059500	32800	32800	32800	32800	0
349	20240612	134700	1349059500	32800	32800	32800	32800	50
350	20240612	134600	1347419500	32800	32750	32800	32750	74
351	20240612	134500	1344992500	32750	32800	32800	32750	76
352	20240612	134400	1342500900	32750	32750	32750	32750	51
353	20240612	134300	1340830650	32750	32750	32750	32750	0
354	20240612	134200	1340830650	32750	32750	32750	32750	3
355	20240612	134100	1340732400	32750	32750	32750	32750	0
356	20240612	134000	1340732400	32750	32750	32750	32750	1
357	20240612	133900	1340699650	32750	32750	32750	32750	2
358	20240612	133800	1340634150	32800	32800	32800	32800	0
359	20240612	133700	1340634150	32800	32800	32800	32800	2
360	20240612	133600	1340568550	32750	32800	32800	32750	4
361	20240612	133500	1340437500	32800	32750	32800	32750	117
362	20240612	133400	1336605650	32800	32800	32800	32800	20
363	20240612	133300	1335949650	32800	32800	32800	32800	0
364	20240612	133200	1335949650	32800	32800	32800	32800	1
365	20240612	133100	1335916850	32800	32800	32800	32800	5
366	20240612	133000	1335752850	32800	32800	32800	32800	695
367	20240612	132900	1312956850	32850	32850	32850	32850	535
368	20240612	132800	1295382100	32850	32900	32900	32850	46
369	20240612	132700	1293870950	32900	32900	32900	32900	0
370	20240612	132600	1293870950	32900	32900	32950	32900	274
371	20240612	132500	1284856300	32950	32950	32950	32950	7
372	20240612	132400	1284625650	32950	32900	32950	32900	33
373	20240612	132300	1283539800	32900	32900	32900	32900	45
374	20240612	132200	1282059300	32900	32900	32900	32900	360
375	20240612	132100	1270215300	32900	32900	32900	32900	32
376	20240612	132000	1269162500	32950	32900	32950	32900	27
377	20240612	131900	1268274050	32900	32900	32900	32900	92
378	20240612	131800	1265247250	32850	32850	32850	32850	5
379	20240612	131700	1265083000	32850	32850	32850	32850	3
380	20240612	131600	1264984450	32850	32850	32850	32800	67
381	20240612	131500	1262784200	32800	32950	32950	32750	124
382	20240612	131400	1258719100	32800	32850	32950	32800	150
383	20240612	131300	1253794900	32800	32900	32900	32800	157
384	20240612	131200	1248638200	32900	32950	33000	32900	579
385	20240612	131100	1229562750	33000	33050	33100	32950	902
386	20240612	131000	1199789800	33100	33050	33100	33050	624
387	20240612	130900	1179166550	33050	33050	33050	33050	7
388	20240612	130800	1178935200	33050	32950	33050	32950	250
389	20240612	130700	1170685100	32950	33100	33100	32950	417
390	20240612	130600	1156925050	33100	33050	33100	33000	561
391	20240612	130500	1138408900	33050	33350	33350	33050	335
392	20240612	130400	1127315800	33350	33150	33350	33150	1777
393	20240612	130300	1068279700	33200	33050	33200	33000	547
394	20240612	130200	1050154950	33050	32950	33050	32900	3819
395	20240612	130100	924198150	32850	32750	32950	32750	2783
396	20240612	130000	832814050	32800	32800	32800	32750	34
397	20240612	125900	831698950	32800	32800	32800	32800	7
398	20240612	125800	831469350	32800	32800	32800	32800	1
399	20240612	125700	831436550	32800	32800	32800	32800	70
400	20240612	125600	829140550	32800	32700	32800	32700	1090
401	20240612	125500	793443850	32750	32750	32750	32700	38
402	20240612	125400	792201100	32750	32700	32750	32650	860
403	20240612	125300	764078500	32700	32650	32700	32650	297
404	20240612	125200	754372850	32700	32650	32700	32650	26
405	20240612	125100	753523900	32700	32700	32700	32700	0
406	20240612	125000	753523900	32700	32700	32700	32700	0
407	20240612	124900	753523900	32700	32700	32700	32700	41
408	20240612	124800	752183200	32700	32650	32700	32650	19
409	20240612	124700	751562000	32650	32650	32650	32650	0
410	20240612	124600	751562000	32650	32650	32650	32650	719
411	20240612	124500	728086650	32650	32650	32650	32650	0
412	20240612	124400	728086650	32650	32650	32650	32650	17
413	20240612	124300	727531600	32650	32650	32650	32650	114
414	20240612	124200	723809500	32650	32650	32650	32650	38
415	20240612	124100	722568800	32650	32600	32650	32600	52
416	20240612	124000	720871250	32600	32650	32650	32600	3
417	20240612	123900	720773350	32650	32650	32650	32650	33
418	20240612	123800	719695900	32650	32600	32650	32600	5
419	20240612	123700	719532750	32600	32600	32600	32600	101
420	20240612	123600	716240150	32600	32600	32600	32600	0
421	20240612	123500	716240150	32600	32600	32650	32600	537
422	20240612	123400	698732200	32600	32600	32600	32600	0
423	20240612	123300	698732200	32600	32600	32600	32600	759
424	20240612	123200	673988800	32600	32550	32600	32550	353
425	20240612	123100	662496100	32550	32550	32550	32550	111
426	20240612	123000	658883050	32550	32550	32550	32550	10
427	20240612	122900	658557550	32550	32550	32550	32550	300
428	20240612	122800	648792550	32550	32550	32550	32550	73
429	20240612	122700	646416400	32550	32550	32550	32550	0
430	20240612	122600	646416400	32550	32550	32550	32550	0
431	20240612	122500	646416400	32550	32550	32550	32550	2
432	20240612	122400	646351300	32500	32500	32500	32500	0
433	20240612	122300	646351300	32500	32500	32500	32500	132
434	20240612	122200	642061300	32500	32450	32500	32450	166
435	20240612	122100	636666450	32450	32450	32450	32450	0
436	20240612	122000	636666450	32450	32450	32450	32450	0
437	20240612	121900	636666450	32450	32450	32450	32450	2
438	20240612	121800	636601550	32500	32500	32500	32500	0
439	20240612	121700	636601550	32500	32500	32500	32500	72
440	20240612	121600	634261550	32450	32450	32450	32450	0
441	20240612	121500	634261550	32450	32450	32450	32450	3
442	20240612	121400	634164200	32450	32450	32450	32450	0
443	20240612	121300	634164200	32450	32450	32450	32450	0
444	20240612	121200	634164200	32450	32550	32550	32450	73
445	20240612	121100	631788350	32500	32500	32500	32500	35
446	20240612	121000	630650850	32450	32450	32450	32450	0
447	20240612	120900	630650850	32450	32450	32450	32450	15
448	20240612	120800	630164100	32550	32550	32550	32550	0
449	20240612	120700	630164100	32550	32550	32550	32550	0
450	20240612	120600	630164100	32550	32500	32550	32450	182
451	20240612	120500	624246200	32550	32550	32550	32550	0
452	20240612	120400	624246200	32550	32550	32550	32550	1
453	20240612	120300	624213650	32500	32500	32500	32500	36
454	20240612	120200	623043650	32500	32500	32500	32500	45
455	20240612	120100	621581150	32500	32500	32500	32500	1
456	20240612	120000	621548650	32550	32550	32550	32550	0
457	20240612	115900	621548650	32550	32550	32550	32550	0
458	20240612	115800	621548650	32550	32550	32550	32550	0
459	20240612	115700	621548650	32550	32550	32550	32550	0
460	20240612	115600	621548650	32550	32550	32550	32550	72
461	20240612	115500	619205050	32500	32500	32500	32500	63
462	20240612	115400	617157550	32500	32500	32500	32500	1
463	20240612	115300	617125050	32500	32500	32500	32500	2
464	20240612	115200	617060050	32500	32550	32550	32500	466
465	20240612	115100	601911600	32550	32550	32550	32550	73
466	20240612	115000	599535450	32550	32550	32550	32550	21
467	20240612	114900	598851900	32550	32550	32550	32550	276
468	20240612	114800	589868100	32550	32550	32550	32550	18
469	20240612	114700	589282200	32500	32500	32500	32500	3
470	20240612	114600	589184700	32500	32500	32500	32500	157
471	20240612	114500	584082200	32500	32450	32500	32450	72
472	20240612	114400	581742300	32450	32450	32450	32450	6
473	20240612	114300	581547600	32450	32450	32450	32450	4
474	20240612	114200	581417800	32450	32450	32450	32450	50
475	20240612	114100	579795300	32500	32500	32500	32500	0
476	20240612	114000	579795300	32500	32500	32500	32500	159
477	20240612	113900	574627800	32450	32450	32450	32450	6
478	20240612	113800	574433100	32450	32450	32450	32450	0
479	20240612	113700	574433100	32450	32450	32450	32450	2
480	20240612	113600	574368200	32450	32450	32500	32450	3
481	20240612	113500	574270800	32450	32450	32450	32450	18
482	20240612	113400	573686700	32450	32450	32450	32450	6
483	20240612	113300	573492000	32450	32450	32450	32450	10
484	20240612	113200	573167500	32500	32500	32500	32450	90
485	20240612	113100	570246800	32450	32450	32500	32450	15
486	20240612	113000	569759950	32500	32500	32500	32450	291
487	20240612	112900	560309200	32500	32500	32500	32500	1
488	20240612	112800	560276700	32450	32450	32450	32450	31
489	20240612	112700	559270750	32450	32400	32500	32400	174
490	20240612	112600	553624450	32450	32450	32450	32450	25
491	20240612	112500	552813200	32450	32450	32450	32450	20
492	20240612	112400	552164200	32450	32450	32450	32450	71
493	20240612	112300	549860250	32400	32400	32400	32400	30
494	20240612	112200	548888250	32400	32400	32400	32400	0
495	20240612	112100	548888250	32400	32400	32400	32400	18
496	20240612	112000	548305050	32400	32400	32400	32400	17
497	20240612	111900	547754250	32450	32450	32450	32450	213
498	20240612	111800	540842400	32400	32400	32400	32400	1
499	20240612	111700	540810000	32400	32400	32400	32400	0
500	20240612	111600	540810000	32400	32400	32400	32400	173
501	20240612	111500	535204800	32400	32400	32400	32400	67
502	20240612	111400	533034000	32450	32450	32450	32450	71
503	20240612	111300	530730050	32450	32450	32450	32450	0
504	20240612	111200	530730050	32450	32450	32450	32450	10
505	20240612	111100	530405550	32450	32450	32450	32450	5
506	20240612	111000	530243300	32450	32450	32450	32450	0
507	20240612	110900	530243300	32450	32450	32450	32450	1
508	20240612	110800	530210850	32450	32450	32450	32450	160
509	20240612	110700	525018850	32500	32450	32500	32450	13
510	20240612	110600	524596900	32500	32450	32500	32450	11
511	20240612	110500	524239900	32450	32450	32500	32450	7
512	20240612	110400	524012700	32450	32450	32450	32450	15
513	20240612	110300	523525950	32450	32450	32500	32450	358
514	20240612	110200	511892650	32450	32450	32450	32450	3
515	20240612	110100	511795300	32450	32450	32450	32450	0
516	20240612	110000	511795300	32450	32450	32450	32450	0
517	20240612	105900	511795300	32450	32450	32450	32450	35
518	20240612	105800	510659550	32450	32500	32500	32450	191
519	20240612	105700	504453400	32500	32500	32500	32500	0
520	20240612	105600	504453400	32500	32500	32500	32500	14
521	20240612	105500	503998400	32500	32500	32500	32500	2
522	20240612	105400	503933400	32550	32550	32550	32550	10
523	20240612	105300	503607900	32500	32550	32550	32500	172
524	20240612	105200	498014300	32550	32550	32550	32550	0
525	20240612	105100	498014300	32550	32500	32550	32500	34
526	20240612	105000	496909250	32500	32550	32550	32500	5
527	20240612	104900	496746650	32500	32500	32500	32500	4
528	20240612	104800	496616650	32500	32500	32500	32500	30
529	20240612	104700	495641650	32550	32500	32550	32500	79
530	20240612	104600	493070550	32550	32550	32550	32550	0
531	20240612	104500	493070550	32550	32550	32550	32550	5
532	20240612	104400	492907800	32550	32500	32550	32500	4
533	20240612	104300	492777700	32500	32500	32500	32500	2
534	20240612	104200	492712700	32500	32500	32500	32500	28
535	20240612	104100	491802700	32500	32500	32500	32500	24
536	20240612	104000	491022700	32550	32550	32550	32550	0
537	20240612	103900	491022700	32550	32550	32550	32550	29
538	20240612	103800	490078750	32550	32550	32550	32550	5
539	20240612	103700	489916000	32550	32550	32550	32550	72
540	20240612	103600	487572400	32450	32500	32500	32450	3
541	20240612	103500	487474950	32500	32500	32500	32500	0
542	20240612	103400	487474950	32500	32500	32500	32450	163
543	20240612	103300	482179950	32500	32500	32500	32450	236
544	20240612	103200	474520050	32500	32500	32550	32500	87
545	20240612	103100	471691900	32500	32500	32500	32500	113
546	20240612	103000	468019400	32500	32500	32500	32500	164
547	20240612	102900	462689400	32550	32550	32550	32550	64
548	20240612	102800	460606200	32550	32550	32550	32550	0
549	20240612	102700	460606200	32550	32550	32550	32550	17
550	20240612	102600	460052850	32550	32550	32550	32550	149
551	20240612	102500	455202900	32550	32550	32550	32550	339
552	20240612	102400	444168450	32550	32550	32550	32550	0
553	20240612	102300	444168450	32550	32550	32550	32550	4
554	20240612	102200	444038250	32550	32600	32600	32550	2
555	20240612	102100	443973100	32550	32550	32550	32550	107
556	20240612	102000	440490250	32550	32550	32550	32550	2
557	20240612	101900	440425150	32550	32550	32550	32550	40
558	20240612	101800	439123150	32550	32600	32600	32550	5
559	20240612	101700	438960250	32600	32600	32600	32600	0
560	20240612	101600	438960250	32600	32550	32600	32550	286
561	20240612	101500	429640850	32550	32500	32550	32500	17
562	20240612	101400	429087550	32500	32500	32500	32500	2
563	20240612	101300	429022550	32500	32500	32500	32500	150
564	20240612	101200	424147550	32400	32400	32400	32400	54
565	20240612	101100	422397950	32500	32400	32500	32400	24
566	20240612	101000	421619350	32500	32450	32500	32350	148
567	20240612	100900	416816550	32500	32500	32500	32500	32
568	20240612	100800	415776550	32500	32500	32500	32500	0
569	20240612	100700	415776550	32500	32500	32550	32500	346
570	20240612	100600	404531450	32500	32500	32500	32450	72
571	20240612	100500	402191500	32500	32500	32500	32500	198
572	20240612	100400	395756500	32500	32500	32500	32500	80
573	20240612	100300	393156500	32500	32500	32500	32500	0
574	20240612	100200	393156500	32500	32500	32500	32500	0
575	20240612	100100	393156500	32500	32500	32500	32500	8
576	20240612	100000	392896500	32500	32550	32550	32500	81
577	20240612	095900	390260450	32450	32400	32450	32400	175
578	20240612	095800	384589600	32350	32400	32400	32350	85
579	20240612	095700	381839800	32400	32400	32400	32400	2
580	20240612	095600	381775000	32350	32350	32350	32350	13
581	20240612	095500	381354450	32350	32400	32400	32350	77
582	20240612	095400	378859950	32350	32350	32400	32350	96
583	20240612	095300	375754200	32400	32400	32400	32400	0
584	20240612	095200	375754200	32400	32400	32400	32400	304
585	20240612	095100	365904600	32450	32550	32550	32450	375
586	20240612	095000	353709450	32550	32550	32550	32550	58
587	20240612	094900	351821550	32550	32500	32550	32500	806
588	20240612	094800	325600950	32450	32450	32450	32450	258
589	20240612	094700	317228850	32550	32550	32550	32550	133
590	20240612	094600	312899700	32500	32550	32550	32500	71
591	20240612	094500	310592150	32550	32550	32550	32550	39
592	20240612	094400	309322700	32500	32500	32500	32500	73
593	20240612	094300	306950200	32500	32500	32500	32450	36
594	20240612	094200	305780250	32500	32450	32550	32450	66
595	20240612	094100	303634650	32500	32500	32500	32500	34
596	20240612	094000	302529650	32500	32500	32500	32500	63
597	20240612	093900	300482150	32500	32500	32600	32450	2471
598	20240612	093800	220168450	32450	32450	32450	32450	74
599	20240612	093700	217767150	32450	32400	32450	32400	21
600	20240612	093600	217086450	32450	32450	32450	32450	0
601	20240612	093500	217086450	32450	32450	32450	32450	46
602	20240612	093400	215593750	32500	32500	32500	32500	37
603	20240612	093300	214391250	32500	32500	32500	32500	279
604	20240612	093200	205323750	32450	32450	32450	32450	5
605	20240612	093100	205161500	32450	32450	32450	32450	120
606	20240612	093000	201267500	32450	32450	32450	32450	20
607	20240612	092900	200618500	32450	32450	32450	32450	37
608	20240612	092800	199417850	32400	32350	32400	32350	44
609	20240612	092700	197992500	32350	32350	32350	32350	40
610	20240612	092600	196698500	32350	32450	32450	32350	311
611	20240612	092500	186629000	32500	32500	32500	32500	0
612	20240612	092400	186629000	32500	32500	32500	32350	120
613	20240612	092300	182730050	32350	32300	32350	32300	97
614	20240612	092200	179592350	32450	32450	32450	32450	5
615	20240612	092100	179430100	32450	32350	32500	32300	80
616	20240612	092000	176838100	32300	32450	32450	32300	86
617	20240612	091900	174052100	32450	32450	32450	32450	11
618	20240612	091800	173695150	32450	32450	32450	32450	167
619	20240612	091700	168276000	32450	32450	32450	32450	10
620	20240612	091600	167951500	32450	32450	32450	32450	9
621	20240612	091500	167659450	32500	32500	32500	32500	0
622	20240612	091400	167659450	32500	32200	32500	32200	475
623	20240612	091300	152242600	32450	32450	32450	32450	0
624	20240612	091200	152242600	32450	32450	32450	32450	72
625	20240612	091100	149906200	32200	32250	32250	32200	1110
626	20240612	091000	114109200	32250	32500	32500	32250	32
627	20240612	090900	113069450	32500	32500	32500	32500	20
628	20240612	090800	112419450	32500	32400	32500	32200	500
629	20240612	090700	96213400	32350	32250	32350	32250	227
630	20240612	090600	88873500	32300	32300	32300	32100	41
631	20240612	090500	87549400	32300	32200	32300	32050	45
632	20240612	090400	86104750	32200	32200	32200	32200	0
633	20240612	090300	86104750	32200	32200	32300	32200	91
634	20240612	090200	83172550	32200	32350	32350	32100	2151
635	20240612	090100	13973000	32350	32300	32350	32250	131
636	20240612	090000	9742200	32350	32250	32350	32250	302