KissMeData/087600/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	195700	348336290	9820	9820	9820	9820	385
3	20240612	195600	348336290	9820	9820	9820	9820	0
4	20240612	195500	348336290	9820	9820	9820	9820	0
5	20240612	195400	348336290	9820	9820	9820	9820	0
6	20240612	195300	348336290	9820	9820	9820	9820	0
7	20240612	195200	348336290	9820	9820	9820	9820	0
8	20240612	195100	348336290	9820	9820	9820	9820	0
9	20240612	195000	348336290	9820	9820	9820	9820	0
10	20240612	194900	348336290	9820	9820	9820	9820	0
11	20240612	194800	348336290	9820	9820	9820	9820	0
12	20240612	194700	348336290	9820	9820	9820	9820	0
13	20240612	194600	348336290	9820	9820	9820	9820	0
14	20240612	194500	348336290	9820	9820	9820	9820	0
15	20240612	194400	348336290	9820	9820	9820	9820	0
16	20240612	194300	348336290	9820	9820	9820	9820	0
17	20240612	194200	348336290	9820	9820	9820	9820	0
18	20240612	194100	348336290	9820	9820	9820	9820	0
19	20240612	194000	348336290	9820	9820	9820	9820	0
20	20240612	193900	348336290	9820	9820	9820	9820	0
21	20240612	193800	348336290	9820	9820	9820	9820	0
22	20240612	193700	348336290	9820	9820	9820	9820	0
23	20240612	193600	348336290	9820	9820	9820	9820	0
24	20240612	193500	348336290	9820	9820	9820	9820	0
25	20240612	193400	348336290	9820	9820	9820	9820	0
26	20240612	193300	348336290	9820	9820	9820	9820	0
27	20240612	193200	348336290	9820	9820	9820	9820	0
28	20240612	193100	348336290	9820	9820	9820	9820	0
29	20240612	193000	348336290	9820	9820	9820	9820	0
30	20240612	192900	348336290	9820	9820	9820	9820	0
31	20240612	192800	348336290	9820	9820	9820	9820	0
32	20240612	192700	348336290	9820	9820	9820	9820	385
33	20240612	192600	348336290	9820	9820	9820	9820	0
34	20240612	192500	348336290	9820	9820	9820	9820	0
35	20240612	192400	348336290	9820	9820	9820	9820	0
36	20240612	192300	348336290	9820	9820	9820	9820	0
37	20240612	192200	348336290	9820	9820	9820	9820	0
38	20240612	192100	348336290	9820	9820	9820	9820	0
39	20240612	192000	348336290	9820	9820	9820	9820	0
40	20240612	191900	348336290	9820	9820	9820	9820	0
41	20240612	191800	348336290	9820	9820	9820	9820	0
42	20240612	191700	348336290	9820	9820	9820	9820	0
43	20240612	191600	348336290	9820	9820	9820	9820	0
44	20240612	191500	348336290	9820	9820	9820	9820	0
45	20240612	191400	348336290	9820	9820	9820	9820	0
46	20240612	191300	348336290	9820	9820	9820	9820	0
47	20240612	191200	348336290	9820	9820	9820	9820	0
48	20240612	191100	348336290	9820	9820	9820	9820	0
49	20240612	191000	348336290	9820	9820	9820	9820	0
50	20240612	190900	348336290	9820	9820	9820	9820	0
51	20240612	190800	348336290	9820	9820	9820	9820	0
52	20240612	190700	348336290	9820	9820	9820	9820	0
53	20240612	190600	348336290	9820	9820	9820	9820	0
54	20240612	190500	348336290	9820	9820	9820	9820	0
55	20240612	190400	348336290	9820	9820	9820	9820	0
56	20240612	190300	348336290	9820	9820	9820	9820	0
57	20240612	190200	348336290	9820	9820	9820	9820	0
58	20240612	190100	348336290	9820	9820	9820	9820	0
59	20240612	190000	348336290	9820	9820	9820	9820	0
60	20240612	185900	348336290	9820	9820	9820	9820	0
61	20240612	185800	348336290	9820	9820	9820	9820	0
62	20240612	185700	348336290	9820	9820	9820	9820	385
63	20240612	185600	348336290	9820	9820	9820	9820	0
64	20240612	185500	348336290	9820	9820	9820	9820	0
65	20240612	185400	348336290	9820	9820	9820	9820	0
66	20240612	185300	348336290	9820	9820	9820	9820	0
67	20240612	185200	348336290	9820	9820	9820	9820	0
68	20240612	185100	348336290	9820	9820	9820	9820	0
69	20240612	185000	348336290	9820	9820	9820	9820	0
70	20240612	184900	348336290	9820	9820	9820	9820	0
71	20240612	184800	348336290	9820	9820	9820	9820	0
72	20240612	184700	348336290	9820	9820	9820	9820	0
73	20240612	184600	348336290	9820	9820	9820	9820	0
74	20240612	184500	348336290	9820	9820	9820	9820	0
75	20240612	184400	348336290	9820	9820	9820	9820	0
76	20240612	184300	348336290	9820	9820	9820	9820	0
77	20240612	184200	348336290	9820	9820	9820	9820	0
78	20240612	184100	348336290	9820	9820	9820	9820	0
79	20240612	184000	348336290	9820	9820	9820	9820	0
80	20240612	183900	348336290	9820	9820	9820	9820	0
81	20240612	183800	348336290	9820	9820	9820	9820	0
82	20240612	183700	348336290	9820	9820	9820	9820	0
83	20240612	183600	348336290	9820	9820	9820	9820	0
84	20240612	183500	348336290	9820	9820	9820	9820	0
85	20240612	183400	348336290	9820	9820	9820	9820	0
86	20240612	183300	348336290	9820	9820	9820	9820	0
87	20240612	183200	348336290	9820	9820	9820	9820	0
88	20240612	183100	348336290	9820	9820	9820	9820	0
89	20240612	183000	348336290	9820	9820	9820	9820	0
90	20240612	182900	348336290	9820	9820	9820	9820	0
91	20240612	182800	348336290	9820	9820	9820	9820	0
92	20240612	182700	348336290	9820	9820	9820	9820	385
93	20240612	182600	348336290	9820	9820	9820	9820	0
94	20240612	182500	348336290	9820	9820	9820	9820	0
95	20240612	182400	348336290	9820	9820	9820	9820	0
96	20240612	182300	348336290	9820	9820	9820	9820	0
97	20240612	182200	348336290	9820	9820	9820	9820	0
98	20240612	182100	348336290	9820	9820	9820	9820	0
99	20240612	182000	348336290	9820	9820	9820	9820	0
100	20240612	181900	348336290	9820	9820	9820	9820	0
101	20240612	181800	348336290	9820	9820	9820	9820	0
102	20240612	181700	348336290	9820	9820	9820	9820	0
103	20240612	181600	348336290	9820	9820	9820	9820	0
104	20240612	181500	348336290	9820	9820	9820	9820	0
105	20240612	181400	348336290	9820	9820	9820	9820	0
106	20240612	181300	348336290	9820	9820	9820	9820	0
107	20240612	181200	348336290	9820	9820	9820	9820	0
108	20240612	181100	348336290	9820	9820	9820	9820	0
109	20240612	181000	348336290	9820	9820	9820	9820	0
110	20240612	180900	348336290	9820	9820	9820	9820	0
111	20240612	180800	348336290	9820	9820	9820	9820	0
112	20240612	180700	348336290	9820	9820	9820	9820	0
113	20240612	180600	348336290	9820	9820	9820	9820	0
114	20240612	180500	348336290	9820	9820	9820	9820	0
115	20240612	180400	348336290	9820	9820	9820	9820	0
116	20240612	180300	348336290	9820	9820	9820	9820	0
117	20240612	180200	348336290	9820	9820	9820	9820	0
118	20240612	180100	348336290	9820	9820	9820	9820	0
119	20240612	180000	348336290	9820	9820	9820	9820	0
120	20240612	175900	348336290	9820	9820	9820	9820	0
121	20240612	175800	348336290	9820	9820	9820	9820	0
122	20240612	175700	348336290	9820	9820	9820	9820	385
123	20240612	175600	348336290	9820	9820	9820	9820	0
124	20240612	175500	348336290	9820	9820	9820	9820	0
125	20240612	175400	348336290	9820	9820	9820	9820	0
126	20240612	175300	348336290	9820	9820	9820	9820	0
127	20240612	175200	348336290	9820	9820	9820	9820	0
128	20240612	175100	348336290	9820	9820	9820	9820	0
129	20240612	175000	348336290	9820	9820	9820	9820	0
130	20240612	174900	348336290	9820	9820	9820	9820	0
131	20240612	174800	348336290	9820	9820	9820	9820	0
132	20240612	174700	348336290	9820	9820	9820	9820	0
133	20240612	174600	348336290	9820	9820	9820	9820	0
134	20240612	174500	348336290	9820	9820	9820	9820	0
135	20240612	174400	348336290	9820	9820	9820	9820	0
136	20240612	174300	348336290	9820	9820	9820	9820	0
137	20240612	174200	348336290	9820	9820	9820	9820	0
138	20240612	174100	348336290	9820	9820	9820	9820	0
139	20240612	174000	348336290	9820	9820	9820	9820	0
140	20240612	173900	348336290	9820	9820	9820	9820	0
141	20240612	173800	348336290	9820	9820	9820	9820	0
142	20240612	173700	348336290	9820	9820	9820	9820	0
143	20240612	173600	348336290	9820	9820	9820	9820	0
144	20240612	173500	348336290	9820	9820	9820	9820	0
145	20240612	173400	348336290	9820	9820	9820	9820	0
146	20240612	173300	348336290	9820	9820	9820	9820	0
147	20240612	173200	348336290	9820	9820	9820	9820	0
148	20240612	173100	348336290	9820	9820	9820	9820	0
149	20240612	173000	348336290	9820	9820	9820	9820	0
150	20240612	172900	348336290	9820	9820	9820	9820	0
151	20240612	172800	348336290	9820	9820	9820	9820	0
152	20240612	172700	348336290	9820	9820	9820	9820	385
153	20240612	172600	348336290	9820	9820	9820	9820	0
154	20240612	172500	348336290	9820	9820	9820	9820	0
155	20240612	172400	348336290	9820	9820	9820	9820	0
156	20240612	172300	348336290	9820	9820	9820	9820	0
157	20240612	172200	348336290	9820	9820	9820	9820	0
158	20240612	172100	348336290	9820	9820	9820	9820	0
159	20240612	172000	348336290	9820	9820	9820	9820	0
160	20240612	171900	348336290	9820	9820	9820	9820	0
161	20240612	171800	348336290	9820	9820	9820	9820	0
162	20240612	171700	348336290	9820	9820	9820	9820	0
163	20240612	171600	348336290	9820	9820	9820	9820	0
164	20240612	171500	348336290	9820	9820	9820	9820	0
165	20240612	171400	348336290	9820	9820	9820	9820	0
166	20240612	171300	348336290	9820	9820	9820	9820	0
167	20240612	171200	348336290	9820	9820	9820	9820	0
168	20240612	171100	348336290	9820	9820	9820	9820	0
169	20240612	171000	348336290	9820	9820	9820	9820	0
170	20240612	170900	348336290	9820	9820	9820	9820	0
171	20240612	170800	348336290	9820	9820	9820	9820	0
172	20240612	170700	348336290	9820	9820	9820	9820	0
173	20240612	170600	348336290	9820	9820	9820	9820	0
174	20240612	170500	348336290	9820	9820	9820	9820	0
175	20240612	170400	348336290	9820	9820	9820	9820	0
176	20240612	170300	348336290	9820	9820	9820	9820	0
177	20240612	170200	348336290	9820	9820	9820	9820	0
178	20240612	170100	348336290	9820	9820	9820	9820	0
179	20240612	170000	348336290	9820	9820	9820	9820	0
180	20240612	165900	348336290	9820	9820	9820	9820	0
181	20240612	165800	348336290	9820	9820	9820	9820	0
182	20240612	165700	348336290	9820	9820	9820	9820	385
183	20240612	165600	348336290	9820	9820	9820	9820	0
184	20240612	165500	348336290	9820	9820	9820	9820	0
185	20240612	165400	348336290	9820	9820	9820	9820	0
186	20240612	165300	348336290	9820	9820	9820	9820	0
187	20240612	165200	348336290	9820	9820	9820	9820	0
188	20240612	165100	348336290	9820	9820	9820	9820	0
189	20240612	165000	348336290	9820	9820	9820	9820	0
190	20240612	164900	348336290	9820	9820	9820	9820	0
191	20240612	164800	348336290	9820	9820	9820	9820	0
192	20240612	164700	348336290	9820	9820	9820	9820	0
193	20240612	164600	348336290	9820	9820	9820	9820	0
194	20240612	164500	348336290	9820	9820	9820	9820	0
195	20240612	164400	348336290	9820	9820	9820	9820	0
196	20240612	164300	348336290	9820	9820	9820	9820	0
197	20240612	164200	348336290	9820	9820	9820	9820	0
198	20240612	164100	348336290	9820	9820	9820	9820	0
199	20240612	164000	348336290	9820	9820	9820	9820	0
200	20240612	163900	348336290	9820	9820	9820	9820	0
201	20240612	163800	348336290	9820	9820	9820	9820	0
202	20240612	163700	348336290	9820	9820	9820	9820	0
203	20240612	163600	348336290	9820	9820	9820	9820	0
204	20240612	163500	348336290	9820	9820	9820	9820	0
205	20240612	163400	348336290	9820	9820	9820	9820	0
206	20240612	163300	348336290	9820	9820	9820	9820	0
207	20240612	163200	348336290	9820	9820	9820	9820	0
208	20240612	163100	348336290	9820	9820	9820	9820	0
209	20240612	163000	348336290	9820	9820	9820	9820	0
210	20240612	162900	348336290	9820	9820	9820	9820	0
211	20240612	162800	348336290	9820	9820	9820	9820	0
212	20240612	162700	348336290	9820	9820	9820	9820	385
213	20240612	162600	348336290	9820	9820	9820	9820	0
214	20240612	162500	348336290	9820	9820	9820	9820	0
215	20240612	162400	348336290	9820	9820	9820	9820	0
216	20240612	162300	348336290	9820	9820	9820	9820	0
217	20240612	162200	348336290	9820	9820	9820	9820	0
218	20240612	162100	348336290	9820	9820	9820	9820	0
219	20240612	162000	348336290	9820	9820	9820	9820	0
220	20240612	161900	348336290	9820	9820	9820	9820	0
221	20240612	161800	348336290	9820	9820	9820	9820	0
222	20240612	161700	348336290	9820	9820	9820	9820	0
223	20240612	161600	348336290	9820	9820	9820	9820	0
224	20240612	161500	348336290	9820	9820	9820	9820	0
225	20240612	161400	348336290	9820	9820	9820	9820	0
226	20240612	161300	348336290	9820	9820	9820	9820	0
227	20240612	161200	348336290	9820	9820	9820	9820	0
228	20240612	161100	348336290	9820	9820	9820	9820	0
229	20240612	161000	348336290	9820	9820	9820	9820	0
230	20240612	160900	348336290	9820	9820	9820	9820	0
231	20240612	160800	348336290	9820	9820	9820	9820	0
232	20240612	160700	348336290	9820	9820	9820	9820	0
233	20240612	160600	348336290	9820	9820	9820	9820	0
234	20240612	160500	348336290	9820	9820	9820	9820	0
235	20240612	160400	348336290	9820	9820	9820	9820	0
236	20240612	160300	348336290	9820	9820	9820	9820	0
237	20240612	160200	348336290	9820	9820	9820	9820	0
238	20240612	160100	348336290	9820	9820	9820	9820	0
239	20240612	160000	348336290	9820	9820	9820	9820	0
240	20240612	155900	348336290	9820	9820	9820	9820	0
241	20240612	155800	348336290	9820	9820	9820	9820	0
242	20240612	155700	348336290	9820	9820	9820	9820	385
243	20240612	155600	348336290	9820	9820	9820	9820	0
244	20240612	155500	348336290	9820	9820	9820	9820	0
245	20240612	155400	348336290	9820	9820	9820	9820	0
246	20240612	155300	348336290	9820	9820	9820	9820	0
247	20240612	155200	348336290	9820	9820	9820	9820	0
248	20240612	155100	348336290	9820	9820	9820	9820	0
249	20240612	155000	348336290	9820	9820	9820	9820	0
250	20240612	154900	348336290	9820	9820	9820	9820	0
251	20240612	154800	348336290	9820	9820	9820	9820	0
252	20240612	154700	348336290	9820	9820	9820	9820	0
253	20240612	154600	348336290	9820	9820	9820	9820	0
254	20240612	154500	348336290	9820	9820	9820	9820	0
255	20240612	154400	348336290	9820	9820	9820	9820	0
256	20240612	154300	348336290	9820	9820	9820	9820	0
257	20240612	154200	348336290	9820	9820	9820	9820	0
258	20240612	154100	348336290	9820	9820	9820	9820	0
259	20240612	154000	348336290	9820	9820	9820	9820	0
260	20240612	153900	348336290	9820	9820	9820	9820	0
261	20240612	153800	348336290	9820	9820	9820	9820	0
262	20240612	153700	348336290	9820	9820	9820	9820	0
263	20240612	153600	348336290	9820	9820	9820	9820	0
264	20240612	153500	348336290	9820	9820	9820	9820	0
265	20240612	153400	348336290	9820	9820	9820	9820	0
266	20240612	153300	348336290	9820	9820	9820	9820	0
267	20240612	153200	348336290	9820	9820	9820	9820	0
268	20240612	153100	348336290	9820	9820	9820	9820	0
269	20240612	153000	348336290	9820	9820	9820	9820	385
270	20240612	152900	344555590	9800	9800	9800	9800	0
271	20240612	152800	344555590	9800	9800	9800	9800	0
272	20240612	152700	344555590	9800	9800	9800	9800	0
273	20240612	152600	344555590	9800	9800	9800	9800	0
274	20240612	152500	344555590	9800	9800	9800	9800	0
275	20240612	152400	344555590	9800	9800	9800	9800	0
276	20240612	152300	344555590	9800	9800	9800	9800	0
277	20240612	152200	344555590	9800	9800	9800	9800	0
278	20240612	152100	344555590	9800	9800	9800	9800	0
279	20240612	152000	344555590	9800	9800	9800	9800	0
280	20240612	151900	344555590	9800	9800	9800	9800	41
281	20240612	151800	344153790	9810	9810	9810	9810	766
282	20240612	151700	336639330	9810	9810	9810	9810	10
283	20240612	151600	336541230	9820	9820	9830	9820	36
284	20240612	151500	336187700	9820	9820	9820	9820	15
285	20240612	151400	336040400	9830	9830	9830	9830	38
286	20240612	151300	335666860	9830	9830	9830	9830	10
287	20240612	151200	335568560	9810	9810	9810	9810	0
288	20240612	151100	335568560	9810	9810	9810	9810	50
289	20240612	151000	335078060	9790	9790	9790	9790	0
290	20240612	150900	335078060	9790	9790	9790	9790	0
291	20240612	150800	335078060	9790	9790	9790	9790	0
292	20240612	150700	335078060	9790	9790	9790	9790	170
293	20240612	150600	333413760	9840	9840	9840	9840	78
294	20240612	150500	332646240	9840	9850	9850	9840	212
295	20240612	150400	330559780	9850	9860	9860	9840	210
296	20240612	150300	328491580	9860	9880	9880	9860	373
297	20240612	150200	324807170	9890	9880	9890	9880	165
298	20240612	150100	323176470	9880	9870	9880	9870	6
299	20240612	150000	323117240	9870	9870	9870	9870	1
300	20240612	145900	323107370	9880	9870	9880	9870	11
301	20240612	145800	322998790	9880	9880	9880	9880	0
302	20240612	145700	322998790	9880	9880	9880	9880	60
303	20240612	145600	322405990	9880	9880	9880	9880	50
304	20240612	145500	321911990	9880	9880	9890	9870	210
305	20240612	145400	319836090	9870	9870	9870	9870	15
306	20240612	145300	319688040	9870	9860	9870	9860	30
307	20240612	145200	319392140	9890	9860	9890	9860	441
308	20240612	145100	315032790	9870	9860	9870	9860	230
309	20240612	145000	312762850	9870	9860	9870	9850	1456
310	20240612	144900	298406790	9850	9840	9850	9840	143
311	20240612	144800	296998330	9840	9840	9850	9840	102
312	20240612	144700	295993830	9850	9830	9850	9830	1594
313	20240612	144600	280309650	9830	9830	9830	9830	82
314	20240612	144500	279503590	9830	9820	9830	9820	149
315	20240612	144400	278039020	9820	9810	9820	9810	170
316	20240612	144300	276369720	9800	9800	9800	9800	0
317	20240612	144200	276369720	9800	9790	9810	9790	831
318	20240612	144100	268223000	9790	9790	9790	9790	200
319	20240612	144000	266265000	9780	9780	9780	9780	0
320	20240612	143900	266265000	9780	9790	9790	9780	102
321	20240612	143800	265267040	9790	9790	9790	9790	0
322	20240612	143700	265267040	9790	9790	9790	9790	0
323	20240612	143600	265267040	9790	9790	9790	9790	69
324	20240612	143500	264591530	9790	9790	9790	9790	0
325	20240612	143400	264591530	9790	9790	9790	9790	0
326	20240612	143300	264591530	9790	9790	9790	9790	0
327	20240612	143200	264591530	9790	9790	9790	9790	0
328	20240612	143100	264591530	9790	9790	9790	9790	0
329	20240612	143000	264591530	9790	9780	9790	9780	3
330	20240612	142900	264562170	9770	9770	9770	9770	0
331	20240612	142800	264562170	9770	9770	9770	9770	0
332	20240612	142700	264562170	9770	9770	9770	9770	0
333	20240612	142600	264562170	9770	9770	9770	9770	0
334	20240612	142500	264562170	9770	9770	9770	9770	0
335	20240612	142400	264562170	9770	9770	9770	9770	227
336	20240612	142300	262344380	9790	9790	9790	9790	0
337	20240612	142200	262344380	9790	9790	9790	9790	0
338	20240612	142100	262344380	9790	9790	9790	9790	190
339	20240612	142000	260484280	9770	9770	9770	9770	300
340	20240612	141900	257553280	9770	9770	9770	9770	0
341	20240612	141800	257553280	9770	9770	9770	9770	0
342	20240612	141700	257553280	9770	9770	9770	9770	0
343	20240612	141600	257553280	9770	9770	9770	9770	0
344	20240612	141500	257553280	9770	9770	9770	9770	0
345	20240612	141400	257553280	9770	9770	9770	9770	141
346	20240612	141300	256175710	9780	9780	9780	9780	4
347	20240612	141200	256136590	9780	9780	9780	9780	0
348	20240612	141100	256136590	9780	9780	9780	9780	0
349	20240612	141000	256136590	9780	9810	9810	9780	107
350	20240612	140900	255090100	9810	9810	9810	9810	0
351	20240612	140800	255090100	9810	9810	9810	9810	0
352	20240612	140700	255090100	9810	9810	9810	9810	0
353	20240612	140600	255090100	9810	9810	9810	9810	0
354	20240612	140500	255090100	9810	9810	9810	9810	0
355	20240612	140400	255090100	9810	9810	9810	9810	0
356	20240612	140300	255090100	9810	9810	9810	9810	60
357	20240612	140200	254501500	9810	9810	9810	9810	0
358	20240612	140100	254501500	9810	9770	9810	9770	54
359	20240612	140000	253972720	9770	9770	9770	9770	0
360	20240612	135900	253972720	9770	9800	9800	9770	91
361	20240612	135800	253082150	9810	9810	9810	9810	0
362	20240612	135700	253082150	9810	9810	9810	9810	0
363	20240612	135600	253082150	9810	9810	9810	9810	95
364	20240612	135500	252150200	9810	9810	9810	9810	3
365	20240612	135400	252120770	9810	9810	9810	9810	1
366	20240612	135300	252110960	9750	9750	9840	9750	3537
367	20240612	135200	217460240	9740	9720	9740	9720	151
368	20240612	135100	215990470	9700	9700	9700	9700	0
369	20240612	135000	215990470	9700	9700	9700	9700	0
370	20240612	134900	215990470	9700	9700	9700	9700	0
371	20240612	134800	215990470	9700	9700	9700	9700	0
372	20240612	134700	215990470	9700	9700	9700	9700	0
373	20240612	134600	215990470	9700	9700	9700	9700	0
374	20240612	134500	215990470	9700	9700	9700	9700	0
375	20240612	134400	215990470	9700	9700	9700	9700	0
376	20240612	134300	215990470	9700	9700	9700	9700	500
377	20240612	134200	211140470	9700	9700	9700	9700	0
378	20240612	134100	211140470	9700	9700	9700	9700	0
379	20240612	134000	211140470	9700	9700	9700	9700	0
380	20240612	133900	211140470	9700	9700	9700	9700	268
381	20240612	133800	208540870	9700	9700	9700	9700	0
382	20240612	133700	208540870	9700	9700	9700	9700	242
383	20240612	133600	206193470	9690	9690	9690	9690	500
384	20240612	133500	201348470	9690	9660	9690	9660	21
385	20240612	133400	201145580	9660	9670	9690	9660	620
386	20240612	133300	195151940	9670	9670	9670	9670	20
387	20240612	133200	194958540	9680	9680	9680	9680	0
388	20240612	133100	194958540	9680	9680	9680	9680	0
389	20240612	133000	194958540	9680	9680	9680	9680	0
390	20240612	132900	194958540	9680	9690	9690	9680	389
391	20240612	132800	191192960	9690	9690	9690	9690	44
392	20240612	132700	190766600	9690	9690	9690	9690	0
393	20240612	132600	190766600	9690	9700	9700	9690	307
394	20240612	132500	187791640	9700	9700	9700	9700	100
395	20240612	132400	186821640	9690	9690	9690	9690	0
396	20240612	132300	186821640	9690	9690	9690	9690	0
397	20240612	132200	186821640	9690	9690	9690	9690	2
398	20240612	132100	186802260	9700	9700	9700	9700	0
399	20240612	132000	186802260	9700	9700	9700	9700	316
400	20240612	131900	183737060	9700	9700	9700	9700	0
401	20240612	131800	183737060	9700	9700	9700	9700	0
402	20240612	131700	183737060	9700	9700	9700	9700	30
403	20240612	131600	183446060	9700	9700	9700	9700	0
404	20240612	131500	183446060	9700	9700	9700	9700	0
405	20240612	131400	183446060	9700	9700	9700	9700	0
406	20240612	131300	183446060	9700	9700	9700	9700	0
407	20240612	131200	183446060	9700	9700	9700	9700	0
408	20240612	131100	183446060	9700	9700	9700	9700	197
409	20240612	131000	181535160	9700	9700	9700	9700	0
410	20240612	130900	181535160	9700	9710	9710	9700	235
411	20240612	130800	179253320	9710	9710	9710	9710	0
412	20240612	130700	179253320	9710	9710	9710	9710	0
413	20240612	130600	179253320	9710	9710	9710	9710	125
414	20240612	130500	178039570	9700	9700	9700	9700	0
415	20240612	130400	178039570	9700	9700	9700	9700	0
416	20240612	130300	178039570	9700	9700	9700	9700	0
417	20240612	130200	178039570	9700	9700	9700	9700	10
418	20240612	130100	177942570	9730	9730	9730	9730	0
419	20240612	130000	177942570	9730	9730	9730	9730	10
420	20240612	125900	177845270	9730	9730	9730	9730	0
421	20240612	125800	177845270	9730	9730	9730	9730	1
422	20240612	125700	177835540	9710	9710	9710	9710	450
423	20240612	125600	173466040	9710	9710	9710	9710	315
424	20240612	125500	170407390	9740	9740	9740	9740	0
425	20240612	125400	170407390	9740	9740	9740	9740	0
426	20240612	125300	170407390	9740	9740	9740	9740	0
427	20240612	125200	170407390	9740	9740	9740	9740	0
428	20240612	125100	170407390	9740	9740	9740	9740	1
429	20240612	125000	170397650	9710	9710	9710	9710	0
430	20240612	124900	170397650	9710	9710	9710	9710	0
431	20240612	124800	170397650	9710	9710	9710	9710	79
432	20240612	124700	169630560	9740	9740	9740	9740	0
433	20240612	124600	169630560	9740	9740	9740	9740	0
434	20240612	124500	169630560	9740	9740	9740	9740	0
435	20240612	124400	169630560	9740	9740	9740	9740	0
436	20240612	124300	169630560	9740	9740	9740	9740	0
437	20240612	124200	169630560	9740	9740	9740	9740	0
438	20240612	124100	169630560	9740	9740	9740	9740	0
439	20240612	124000	169630560	9740	9740	9740	9740	0
440	20240612	123900	169630560	9740	9740	9740	9740	3
441	20240612	123800	169601340	9740	9740	9740	9740	1
442	20240612	123700	169591600	9680	9680	9680	9680	0
443	20240612	123600	169591600	9680	9680	9680	9680	0
444	20240612	123500	169591600	9680	9690	9690	9680	150
445	20240612	123400	168139590	9680	9700	9700	9680	1037
446	20240612	123300	158091560	9740	9740	9740	9740	1
447	20240612	123200	158081820	9700	9700	9700	9700	0
448	20240612	123100	158081820	9700	9700	9700	9700	0
449	20240612	123000	158081820	9700	9700	9700	9700	471
450	20240612	122900	153513120	9700	9740	9740	9700	1594
451	20240612	122800	138033720	9740	9740	9740	9740	1
452	20240612	122700	138023980	9720	9720	9720	9720	0
453	20240612	122600	138023980	9720	9720	9720	9720	0
454	20240612	122500	138023980	9720	9720	9720	9720	1
455	20240612	122400	138014260	9720	9720	9720	9720	0
456	20240612	122300	138014260	9720	9720	9720	9720	0
457	20240612	122200	138014260	9720	9720	9720	9720	0
458	20240612	122100	138014260	9720	9720	9720	9720	0
459	20240612	122000	138014260	9720	9720	9720	9720	0
460	20240612	121900	138014260	9720	9720	9720	9720	0
461	20240612	121800	138014260	9720	9720	9720	9720	20
462	20240612	121700	137819860	9720	9720	9720	9720	272
463	20240612	121600	135176020	9720	9740	9740	9720	117
464	20240612	121500	134037580	9740	9740	9740	9740	0
465	20240612	121400	134037580	9740	9740	9740	9740	0
466	20240612	121300	134037580	9740	9740	9740	9740	0
467	20240612	121200	134037580	9740	9740	9740	9740	0
468	20240612	121100	134037580	9740	9740	9740	9740	140
469	20240612	121000	132673980	9740	9740	9740	9740	60
470	20240612	120900	132089580	9750	9750	9750	9750	356
471	20240612	120800	128618580	9750	9750	9750	9750	0
472	20240612	120700	128618580	9750	9750	9750	9750	0
473	20240612	120600	128618580	9750	9750	9750	9750	0
474	20240612	120500	128618580	9750	9750	9750	9750	0
475	20240612	120400	128618580	9750	9750	9750	9750	0
476	20240612	120300	128618580	9750	9750	9750	9750	0
477	20240612	120200	128618580	9750	9750	9750	9750	0
478	20240612	120100	128618580	9750	9750	9750	9750	0
479	20240612	120000	128618580	9750	9750	9750	9750	0
480	20240612	115900	128618580	9750	9750	9750	9730	296
481	20240612	115800	125734420	9750	9760	9760	9750	416
482	20240612	115700	121674480	9800	9800	9800	9800	0
483	20240612	115600	121674480	9800	9800	9800	9800	3
484	20240612	115500	121645080	9760	9760	9760	9760	180
485	20240612	115400	119888280	9800	9800	9800	9800	14
486	20240612	115300	119751080	9800	9800	9800	9800	0
487	20240612	115200	119751080	9800	9800	9800	9800	0
488	20240612	115100	119751080	9800	9780	9800	9780	4
489	20240612	115000	119711910	9800	9800	9800	9800	0
490	20240612	114900	119711910	9800	9800	9800	9800	0
491	20240612	114800	119711910	9800	9800	9800	9800	0
492	20240612	114700	119711910	9800	9800	9800	9800	0
493	20240612	114600	119711910	9800	9800	9800	9800	0
494	20240612	114500	119711910	9800	9800	9800	9800	0
495	20240612	114400	119711910	9800	9800	9800	9800	0
496	20240612	114300	119711910	9800	9800	9800	9800	0
497	20240612	114200	119711910	9800	9800	9800	9800	0
498	20240612	114100	119711910	9800	9800	9800	9800	0
499	20240612	114000	119711910	9800	9800	9800	9800	0
500	20240612	113900	119711910	9800	9800	9800	9800	0
501	20240612	113800	119711910	9800	9800	9800	9800	0
502	20240612	113700	119711910	9800	9800	9800	9800	20
503	20240612	113600	119515910	9800	9800	9800	9800	147
504	20240612	113500	118075310	9800	9800	9800	9800	0
505	20240612	113400	118075310	9800	9800	9800	9800	1
506	20240612	113300	118065510	9780	9780	9780	9780	0
507	20240612	113200	118065510	9780	9780	9780	9780	0
508	20240612	113100	118065510	9780	9770	9780	9770	50
509	20240612	113000	117576520	9780	9780	9780	9780	0
510	20240612	112900	117576520	9780	9780	9780	9780	0
511	20240612	112800	117576520	9780	9780	9780	9780	0
512	20240612	112700	117576520	9780	9780	9780	9780	1
513	20240612	112600	117566740	9750	9750	9750	9750	136
514	20240612	112500	116240740	9750	9750	9750	9750	101
515	20240612	112400	115255990	9760	9760	9760	9760	0
516	20240612	112300	115255990	9760	9760	9760	9760	0
517	20240612	112200	115255990	9760	9760	9760	9760	0
518	20240612	112100	115255990	9760	9760	9760	9760	0
519	20240612	112000	115255990	9760	9760	9760	9760	0
520	20240612	111900	115255990	9760	9760	9760	9760	0
521	20240612	111800	115255990	9760	9760	9760	9760	0
522	20240612	111700	115255990	9760	9760	9760	9760	50
523	20240612	111600	114767990	9760	9760	9760	9760	0
524	20240612	111500	114767990	9760	9760	9760	9760	0
525	20240612	111400	114767990	9760	9760	9760	9760	0
526	20240612	111300	114767990	9760	9760	9760	9760	0
527	20240612	111200	114767990	9760	9760	9760	9760	0
528	20240612	111100	114767990	9760	9760	9760	9760	0
529	20240612	111000	114767990	9760	9760	9760	9760	0
530	20240612	110900	114767990	9760	9760	9760	9760	0
531	20240612	110800	114767990	9760	9760	9760	9760	0
532	20240612	110700	114767990	9760	9760	9760	9760	0
533	20240612	110600	114767990	9760	9760	9760	9760	0
534	20240612	110500	114767990	9760	9760	9760	9760	11
535	20240612	110400	114660630	9760	9760	9760	9760	0
536	20240612	110300	114660630	9760	9760	9760	9760	0
537	20240612	110200	114660630	9760	9760	9760	9760	0
538	20240612	110100	114660630	9760	9760	9760	9760	94
539	20240612	110000	113743190	9710	9710	9710	9710	0
540	20240612	105900	113743190	9710	9730	9730	9710	500
541	20240612	105800	108886140	9780	9780	9780	9780	0
542	20240612	105700	108886140	9780	9780	9780	9780	1
543	20240612	105600	108876360	9780	9780	9780	9780	0
544	20240612	105500	108876360	9780	9780	9780	9780	0
545	20240612	105400	108876360	9780	9780	9780	9780	10
546	20240612	105300	108778560	9780	9750	9780	9720	61
547	20240612	105200	108184580	9750	9750	9750	9750	0
548	20240612	105100	108184580	9750	9750	9750	9750	99
549	20240612	105000	107219330	9750	9750	9750	9750	0
550	20240612	104900	107219330	9750	9750	9750	9750	0
551	20240612	104800	107219330	9750	9730	9750	9730	10
552	20240612	104700	107122010	9730	9730	9730	9730	1
553	20240612	104600	107112280	9730	9730	9730	9730	0
554	20240612	104500	107112280	9730	9740	9740	9730	69
555	20240612	104400	106440470	9740	9740	9740	9740	0
556	20240612	104300	106440470	9740	9740	9740	9740	0
557	20240612	104200	106440470	9740	9740	9740	9740	10
558	20240612	104100	106343070	9740	9740	9740	9740	0
559	20240612	104000	106343070	9740	9740	9740	9740	1
560	20240612	103900	106333330	9750	9750	9750	9750	1
561	20240612	103800	106323580	9780	9780	9780	9780	0
562	20240612	103700	106323580	9780	9780	9780	9780	15
563	20240612	103600	106176880	9780	9770	9780	9770	686
564	20240612	103500	99468500	9770	9770	9770	9770	0
565	20240612	103400	99468500	9770	9770	9770	9770	0
566	20240612	103300	99468500	9770	9770	9770	9770	0
567	20240612	103200	99468500	9770	9770	9770	9770	1
568	20240612	103100	99458730	9740	9740	9740	9740	34
569	20240612	103000	99127570	9730	9730	9730	9730	0
570	20240612	102900	99127570	9730	9730	9730	9730	0
571	20240612	102800	99127570	9730	9730	9730	9730	0
572	20240612	102700	99127570	9730	9730	9730	9730	0
573	20240612	102600	99127570	9730	9730	9730	9730	0
574	20240612	102500	99127570	9730	9730	9730	9730	0
575	20240612	102400	99127570	9730	9730	9730	9730	11
576	20240612	102300	99020540	9720	9720	9720	9720	0
577	20240612	102200	99020540	9720	9720	9730	9720	305
578	20240612	102100	96055930	9720	9720	9720	9720	390
579	20240612	102000	92265130	9720	9720	9720	9720	120
580	20240612	101900	91098730	9720	9720	9720	9720	2
581	20240612	101800	91079290	9730	9730	9730	9730	0
582	20240612	101700	91079290	9730	9730	9730	9730	490
583	20240612	101600	86311590	9730	9730	9730	9730	1
584	20240612	101500	86301860	9740	9740	9740	9740	16
585	20240612	101400	86146020	9740	9740	9740	9740	1
586	20240612	101300	86136280	9730	9730	9730	9730	0
587	20240612	101200	86136280	9730	9730	9730	9730	4
588	20240612	101100	86097360	9730	9730	9730	9730	5
589	20240612	101000	86048710	9730	9730	9730	9730	2
590	20240612	100900	86029250	9740	9740	9740	9740	0
591	20240612	100800	86029250	9740	9740	9740	9740	0
592	20240612	100700	86029250	9740	9740	9740	9740	0
593	20240612	100600	86029250	9740	9740	9740	9740	1
594	20240612	100500	86019510	9700	9700	9700	9700	0
595	20240612	100400	86019510	9700	9700	9700	9700	0
596	20240612	100300	86019510	9700	9700	9700	9700	144
597	20240612	100200	84622710	9700	9700	9700	9700	0
598	20240612	100100	84622710	9700	9700	9700	9700	0
599	20240612	100000	84622710	9700	9700	9700	9700	3
600	20240612	095900	84593610	9730	9730	9730	9730	144
601	20240612	095800	83192490	9730	9730	9730	9730	1
602	20240612	095700	83182760	9690	9690	9690	9690	0
603	20240612	095600	83182760	9690	9690	9690	9690	131
604	20240612	095500	81913370	9690	9690	9690	9690	107
605	20240612	095400	80876540	9690	9690	9690	9690	213
606	20240612	095300	78812570	9690	9690	9690	9690	0
607	20240612	095200	78812570	9690	9690	9690	9690	515
608	20240612	095100	73822220	9690	9690	9690	9690	3
609	20240612	095000	73793150	9680	9680	9680	9680	6
610	20240612	094900	73735070	9690	9720	9720	9690	1201
611	20240612	094800	62089500	9720	9720	9720	9720	22
612	20240612	094700	61875660	9720	9720	9720	9720	30
613	20240612	094600	61584060	9700	9700	9700	9700	0
614	20240612	094500	61584060	9700	9700	9700	9700	787
615	20240612	094400	53950160	9700	9700	9700	9700	266
616	20240612	094300	51369960	9700	9700	9700	9700	1
617	20240612	094200	51360260	9720	9720	9720	9720	19
618	20240612	094100	51175580	9720	9720	9720	9720	0
619	20240612	094000	51175580	9720	9720	9720	9720	0
620	20240612	093900	51175580	9720	9720	9720	9720	0
621	20240612	093800	51175580	9720	9720	9720	9720	3
622	20240612	093700	51146420	9700	9700	9700	9700	1
623	20240612	093600	51136720	9700	9700	9700	9700	0
624	20240612	093500	51136720	9700	9700	9700	9700	247
625	20240612	093400	48740820	9710	9710	9710	9710	0
626	20240612	093300	48740820	9710	9710	9710	9710	78
627	20240612	093200	47983440	9710	9710	9710	9710	100
628	20240612	093100	47012440	9710	9710	9710	9710	90
629	20240612	093000	46138540	9700	9700	9700	9700	0
630	20240612	092900	46138540	9700	9700	9700	9700	0
631	20240612	092800	46138540	9700	9700	9700	9700	81
632	20240612	092700	45352840	9700	9710	9710	9700	630
633	20240612	092600	39239720	9770	9770	9770	9770	51
634	20240612	092500	38741450	9770	9770	9770	9770	0
635	20240612	092400	38741450	9770	9710	9770	9710	202
636	20240612	092300	36779910	9750	9750	9750	9750	2
637	20240612	092200	36760410	9710	9740	9740	9710	100
638	20240612	092100	35788600	9800	9800	9800	9800	52
639	20240612	092000	35279000	9800	9800	9800	9800	0
640	20240612	091900	35279000	9800	9800	9800	9720	4
641	20240612	091800	35239890	9710	9770	9770	9710	2000
642	20240612	091700	15813040	9810	9810	9810	9810	1
643	20240612	091600	15803230	9820	9820	9820	9820	0
644	20240612	091500	15803230	9820	9820	9820	9820	100
645	20240612	091400	14821230	9820	9820	9820	9820	0
646	20240612	091300	14821230	9820	9840	9840	9740	9
647	20240612	091200	14733110	9860	9860	9860	9860	0
648	20240612	091100	14733110	9860	9860	9860	9860	0
649	20240612	091000	14733110	9860	9800	9860	9800	4
650	20240612	090900	14693850	9800	9720	9800	9720	106
651	20240612	090800	13663060	9790	9780	9790	9780	39
652	20240612	090700	13281260	9750	9750	9750	9750	12
653	20240612	090600	13164260	9770	9770	9770	9770	235
654	20240612	090500	10868310	9770	9770	9770	9770	0
655	20240612	090400	10868310	9770	9770	9770	9770	0
656	20240612	090300	10868310	9770	9770	9770	9770	2
657	20240612	090200	10848770	9740	9770	9770	9740	926
658	20240612	090100	1823280	9760	9760	9760	9760	0
659	20240612	090000	1823280	9760	9750	9760	9750	182