KissMeData/006110/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	184700	11917139800	92300	92300	92300	92300	1360
3	20240612	184600	11917139800	92300	92300	92300	92300	0
4	20240612	184500	11917139800	92300	92300	92300	92300	0
5	20240612	184400	11917139800	92300	92300	92300	92300	0
6	20240612	184300	11917139800	92300	92300	92300	92300	0
7	20240612	184200	11917139800	92300	92300	92300	92300	0
8	20240612	184100	11917139800	92300	92300	92300	92300	0
9	20240612	184000	11917139800	92300	92300	92300	92300	0
10	20240612	183900	11917139800	92300	92300	92300	92300	0
11	20240612	183800	11917139800	92300	92300	92300	92300	0
12	20240612	183700	11917139800	92300	92300	92300	92300	0
13	20240612	183600	11917139800	92300	92300	92300	92300	0
14	20240612	183500	11917139800	92300	92300	92300	92300	0
15	20240612	183400	11917139800	92300	92300	92300	92300	0
16	20240612	183300	11917139800	92300	92300	92300	92300	0
17	20240612	183200	11917139800	92300	92300	92300	92300	0
18	20240612	183100	11917139800	92300	92300	92300	92300	0
19	20240612	183000	11917139800	92300	92300	92300	92300	0
20	20240612	182900	11917139800	92300	92300	92300	92300	0
21	20240612	182800	11917139800	92300	92300	92300	92300	0
22	20240612	182700	11917139800	92300	92300	92300	92300	0
23	20240612	182600	11917139800	92300	92300	92300	92300	0
24	20240612	182500	11917139800	92300	92300	92300	92300	0
25	20240612	182400	11917139800	92300	92300	92300	92300	0
26	20240612	182300	11917139800	92300	92300	92300	92300	0
27	20240612	182200	11917139800	92300	92300	92300	92300	0
28	20240612	182100	11917139800	92300	92300	92300	92300	0
29	20240612	182000	11917139800	92300	92300	92300	92300	0
30	20240612	181900	11917139800	92300	92300	92300	92300	0
31	20240612	181800	11917139800	92300	92300	92300	92300	0
32	20240612	181700	11917139800	92300	92300	92300	92300	1360
33	20240612	181600	11917139800	92300	92300	92300	92300	0
34	20240612	181500	11917139800	92300	92300	92300	92300	0
35	20240612	181400	11917139800	92300	92300	92300	92300	0
36	20240612	181300	11917139800	92300	92300	92300	92300	0
37	20240612	181200	11917139800	92300	92300	92300	92300	0
38	20240612	181100	11917139800	92300	92300	92300	92300	0
39	20240612	181000	11917139800	92300	92300	92300	92300	0
40	20240612	180900	11917139800	92300	92300	92300	92300	0
41	20240612	180800	11917139800	92300	92300	92300	92300	0
42	20240612	180700	11917139800	92300	92300	92300	92300	0
43	20240612	180600	11917139800	92300	92300	92300	92300	0
44	20240612	180500	11917139800	92300	92300	92300	92300	0
45	20240612	180400	11917139800	92300	92300	92300	92300	0
46	20240612	180300	11917139800	92300	92300	92300	92300	0
47	20240612	180200	11917139800	92300	92300	92300	92300	0
48	20240612	180100	11917139800	92300	92300	92300	92300	0
49	20240612	180000	11917139800	92300	92300	92300	92300	0
50	20240612	175900	11917139800	92300	92300	92300	92300	0
51	20240612	175800	11917139800	92300	92300	92300	92300	0
52	20240612	175700	11917139800	92300	92300	92300	92300	0
53	20240612	175600	11917139800	92300	92300	92300	92300	0
54	20240612	175500	11917139800	92300	92300	92300	92300	0
55	20240612	175400	11917139800	92300	92300	92300	92300	0
56	20240612	175300	11917139800	92300	92300	92300	92300	0
57	20240612	175200	11917139800	92300	92300	92300	92300	0
58	20240612	175100	11917139800	92300	92300	92300	92300	0
59	20240612	175000	11917139800	92300	92300	92300	92300	0
60	20240612	174900	11917139800	92300	92300	92300	92300	0
61	20240612	174800	11917139800	92300	92300	92300	92300	0
62	20240612	174700	11917139800	92300	92300	92300	92300	1360
63	20240612	174600	11917139800	92300	92300	92300	92300	0
64	20240612	174500	11917139800	92300	92300	92300	92300	0
65	20240612	174400	11917139800	92300	92300	92300	92300	0
66	20240612	174300	11917139800	92300	92300	92300	92300	0
67	20240612	174200	11917139800	92300	92300	92300	92300	0
68	20240612	174100	11917139800	92300	92300	92300	92300	0
69	20240612	174000	11917139800	92300	92300	92300	92300	0
70	20240612	173900	11917139800	92300	92300	92300	92300	0
71	20240612	173800	11917139800	92300	92300	92300	92300	0
72	20240612	173700	11917139800	92300	92300	92300	92300	0
73	20240612	173600	11917139800	92300	92300	92300	92300	0
74	20240612	173500	11917139800	92300	92300	92300	92300	0
75	20240612	173400	11917139800	92300	92300	92300	92300	0
76	20240612	173300	11917139800	92300	92300	92300	92300	0
77	20240612	173200	11917139800	92300	92300	92300	92300	0
78	20240612	173100	11917139800	92300	92300	92300	92300	0
79	20240612	173000	11917139800	92300	92300	92300	92300	0
80	20240612	172900	11917139800	92300	92300	92300	92300	0
81	20240612	172800	11917139800	92300	92300	92300	92300	0
82	20240612	172700	11917139800	92300	92300	92300	92300	0
83	20240612	172600	11917139800	92300	92300	92300	92300	0
84	20240612	172500	11917139800	92300	92300	92300	92300	0
85	20240612	172400	11917139800	92300	92300	92300	92300	0
86	20240612	172300	11917139800	92300	92300	92300	92300	0
87	20240612	172200	11917139800	92300	92300	92300	92300	0
88	20240612	172100	11917139800	92300	92300	92300	92300	0
89	20240612	172000	11917139800	92300	92300	92300	92300	0
90	20240612	171900	11917139800	92300	92300	92300	92300	0
91	20240612	171800	11917139800	92300	92300	92300	92300	0
92	20240612	171700	11917139800	92300	92300	92300	92300	1360
93	20240612	171600	11917139800	92300	92300	92300	92300	0
94	20240612	171500	11917139800	92300	92300	92300	92300	0
95	20240612	171400	11917139800	92300	92300	92300	92300	0
96	20240612	171300	11917139800	92300	92300	92300	92300	0
97	20240612	171200	11917139800	92300	92300	92300	92300	0
98	20240612	171100	11917139800	92300	92300	92300	92300	0
99	20240612	171000	11917139800	92300	92300	92300	92300	0
100	20240612	170900	11917139800	92300	92300	92300	92300	0
101	20240612	170800	11917139800	92300	92300	92300	92300	0
102	20240612	170700	11917139800	92300	92300	92300	92300	0
103	20240612	170600	11917139800	92300	92300	92300	92300	0
104	20240612	170500	11917139800	92300	92300	92300	92300	0
105	20240612	170400	11917139800	92300	92300	92300	92300	0
106	20240612	170300	11917139800	92300	92300	92300	92300	0
107	20240612	170200	11917139800	92300	92300	92300	92300	0
108	20240612	170100	11917139800	92300	92300	92300	92300	0
109	20240612	170000	11917139800	92300	92300	92300	92300	0
110	20240612	165900	11917139800	92300	92300	92300	92300	0
111	20240612	165800	11917139800	92300	92300	92300	92300	0
112	20240612	165700	11917139800	92300	92300	92300	92300	0
113	20240612	165600	11917139800	92300	92300	92300	92300	0
114	20240612	165500	11917139800	92300	92300	92300	92300	0
115	20240612	165400	11917139800	92300	92300	92300	92300	0
116	20240612	165300	11917139800	92300	92300	92300	92300	0
117	20240612	165200	11917139800	92300	92300	92300	92300	0
118	20240612	165100	11917139800	92300	92300	92300	92300	0
119	20240612	165000	11917139800	92300	92300	92300	92300	0
120	20240612	164900	11917139800	92300	92300	92300	92300	0
121	20240612	164800	11917139800	92300	92300	92300	92300	0
122	20240612	164700	11917139800	92300	92300	92300	92300	1360
123	20240612	164600	11917139800	92300	92300	92300	92300	0
124	20240612	164500	11917139800	92300	92300	92300	92300	0
125	20240612	164400	11917139800	92300	92300	92300	92300	0
126	20240612	164300	11917139800	92300	92300	92300	92300	0
127	20240612	164200	11917139800	92300	92300	92300	92300	0
128	20240612	164100	11917139800	92300	92300	92300	92300	0
129	20240612	164000	11917139800	92300	92300	92300	92300	0
130	20240612	163900	11917139800	92300	92300	92300	92300	0
131	20240612	163800	11917139800	92300	92300	92300	92300	0
132	20240612	163700	11917139800	92300	92300	92300	92300	0
133	20240612	163600	11917139800	92300	92300	92300	92300	0
134	20240612	163500	11917139800	92300	92300	92300	92300	0
135	20240612	163400	11917139800	92300	92300	92300	92300	0
136	20240612	163300	11917139800	92300	92300	92300	92300	0
137	20240612	163200	11917139800	92300	92300	92300	92300	0
138	20240612	163100	11917139800	92300	92300	92300	92300	0
139	20240612	163000	11917139800	92300	92300	92300	92300	0
140	20240612	162900	11917139800	92300	92300	92300	92300	0
141	20240612	162800	11917139800	92300	92300	92300	92300	0
142	20240612	162700	11917139800	92300	92300	92300	92300	0
143	20240612	162600	11917139800	92300	92300	92300	92300	0
144	20240612	162500	11917139800	92300	92300	92300	92300	0
145	20240612	162400	11917139800	92300	92300	92300	92300	0
146	20240612	162300	11917139800	92300	92300	92300	92300	0
147	20240612	162200	11917139800	92300	92300	92300	92300	0
148	20240612	162100	11917139800	92300	92300	92300	92300	0
149	20240612	162000	11917139800	92300	92300	92300	92300	0
150	20240612	161900	11917139800	92300	92300	92300	92300	0
151	20240612	161800	11917139800	92300	92300	92300	92300	0
152	20240612	161700	11917139800	92300	92300	92300	92300	1360
153	20240612	161600	11917139800	92300	92300	92300	92300	0
154	20240612	161500	11917139800	92300	92300	92300	92300	0
155	20240612	161400	11917139800	92300	92300	92300	92300	0
156	20240612	161300	11917139800	92300	92300	92300	92300	0
157	20240612	161200	11917139800	92300	92300	92300	92300	0
158	20240612	161100	11917139800	92300	92300	92300	92300	0
159	20240612	161000	11917139800	92300	92300	92300	92300	0
160	20240612	160900	11917139800	92300	92300	92300	92300	0
161	20240612	160800	11917139800	92300	92300	92300	92300	0
162	20240612	160700	11917139800	92300	92300	92300	92300	0
163	20240612	160600	11917139800	92300	92300	92300	92300	0
164	20240612	160500	11917139800	92300	92300	92300	92300	0
165	20240612	160400	11917139800	92300	92300	92300	92300	0
166	20240612	160300	11917139800	92300	92300	92300	92300	0
167	20240612	160200	11917139800	92300	92300	92300	92300	0
168	20240612	160100	11917139800	92300	92300	92300	92300	0
169	20240612	160000	11917139800	92300	92300	92300	92300	0
170	20240612	155900	11917139800	92300	92300	92300	92300	0
171	20240612	155800	11917139800	92300	92300	92300	92300	0
172	20240612	155700	11917139800	92300	92300	92300	92300	0
173	20240612	155600	11917139800	92300	92300	92300	92300	0
174	20240612	155500	11917139800	92300	92300	92300	92300	0
175	20240612	155400	11917139800	92300	92300	92300	92300	0
176	20240612	155300	11917139800	92300	92300	92300	92300	0
177	20240612	155200	11917139800	92300	92300	92300	92300	0
178	20240612	155100	11917139800	92300	92300	92300	92300	0
179	20240612	155000	11917139800	92300	92300	92300	92300	0
180	20240612	154900	11917139800	92300	92300	92300	92300	0
181	20240612	154800	11917139800	92300	92300	92300	92300	0
182	20240612	154700	11917139800	92300	92300	92300	92300	1360
183	20240612	154600	11917139800	92300	92300	92300	92300	0
184	20240612	154500	11917139800	92300	92300	92300	92300	0
185	20240612	154400	11917139800	92300	92300	92300	92300	0
186	20240612	154300	11917139800	92300	92300	92300	92300	0
187	20240612	154200	11917139800	92300	92300	92300	92300	0
188	20240612	154100	11917139800	92300	92300	92300	92300	0
189	20240612	154000	11917139800	92300	92300	92300	92300	0
190	20240612	153900	11917139800	92300	92300	92300	92300	0
191	20240612	153800	11917139800	92300	92300	92300	92300	0
192	20240612	153700	11917139800	92300	92300	92300	92300	0
193	20240612	153600	11917139800	92300	92300	92300	92300	0
194	20240612	153500	11917139800	92300	92300	92300	92300	0
195	20240612	153400	11917139800	92300	92300	92300	92300	0
196	20240612	153300	11917139800	92300	92300	92300	92300	0
197	20240612	153200	11917139800	92300	92300	92300	92300	0
198	20240612	153100	11917139800	92300	92300	92300	92300	0
199	20240612	153000	11917139800	92300	92300	92300	92300	1360
200	20240612	152900	11791611800	92400	92400	92400	92400	0
201	20240612	152800	11791611800	92400	92400	92400	92400	0
202	20240612	152700	11791611800	92400	92400	92400	92400	0
203	20240612	152600	11791611800	92400	92400	92400	92400	0
204	20240612	152500	11791611800	92400	92400	92400	92400	0
205	20240612	152400	11791611800	92400	92400	92400	92400	0
206	20240612	152300	11791611800	92400	92400	92400	92400	0
207	20240612	152200	11791611800	92400	92400	92400	92400	0
208	20240612	152100	11791611800	92400	92400	92400	92400	0
209	20240612	152000	11791611800	92400	92400	92400	92400	0
210	20240612	151900	11791611800	92400	92300	92400	92300	266
211	20240612	151800	11767059400	92300	92300	92400	92300	192
212	20240612	151700	11749332400	92300	92400	92400	92300	180
213	20240612	151600	11732715300	92300	92400	92400	92300	438
214	20240612	151500	11692265300	92400	92300	92400	92300	214
215	20240612	151400	11672493900	92300	92200	92400	92200	180
216	20240612	151300	11655866000	92300	92300	92300	92200	96
217	20240612	151200	11647005400	92300	92300	92300	92200	33
218	20240612	151100	11643960000	92300	92200	92400	92200	128
219	20240612	151000	11632155400	92200	92300	92400	92200	368
220	20240612	150900	11598203100	92400	92300	92400	92300	113
221	20240612	150800	11587764400	92400	92300	92400	92300	55
222	20240612	150700	11582685600	92400	92400	92400	92300	420
223	20240612	150600	11543900800	92400	92400	92400	92300	310
224	20240612	150500	11515257800	92400	92300	92400	92300	536
225	20240612	150400	11465768900	92300	92200	92300	92200	206
226	20240612	150300	11446756800	92100	92100	92200	92100	158
227	20240612	150200	11432192300	92200	92200	92200	92100	225
228	20240612	150100	11411467500	92200	92200	92200	92100	240
229	20240612	150000	11389341800	92200	92300	92300	92100	337
230	20240612	145900	11358280400	92300	92200	92300	92200	160
231	20240612	145800	11343528300	92200	92200	92200	92100	141
232	20240612	145700	11330532200	92200	92300	92300	92200	12
233	20240612	145600	11329425700	92200	92200	92200	92100	88
234	20240612	145500	11321317100	92200	92200	92300	92100	271
235	20240612	145400	11296346800	92300	92200	92300	92200	101
236	20240612	145300	11287033600	92200	92200	92300	92200	86
237	20240612	145200	11279104000	92200	92300	92300	92200	252
238	20240612	145100	11255868400	92300	92200	92300	92200	190
239	20240612	145000	11238340300	92300	92300	92300	92300	120
240	20240612	144900	11227264300	92200	92300	92300	92200	160
241	20240612	144800	11212506000	92300	92300	92300	92200	169
242	20240612	144700	11196920000	92300	92300	92300	92300	76
243	20240612	144600	11189905200	92200	92300	92300	92200	67
244	20240612	144500	11183723100	92300	92300	92300	92300	26
245	20240612	144400	11181323300	92300	92200	92300	92200	59
246	20240612	144300	11175880700	92200	92200	92200	92100	175
247	20240612	144200	11159755800	92200	92300	92300	92200	223
248	20240612	144100	11139195100	92300	92200	92300	92200	168
249	20240612	144000	11123703600	92200	92200	92200	92100	30
250	20240612	143900	11120937800	92200	92100	92200	92100	83
251	20240612	143800	11113288100	92100	91900	92100	91900	86
252	20240612	143700	11105376500	91900	92000	92000	91900	245
253	20240612	143600	11082850500	92000	92100	92100	91900	277
254	20240612	143500	11057370300	92100	92000	92100	92000	59
255	20240612	143400	11051941300	92100	92100	92100	92100	27
256	20240612	143300	11049454600	92100	92100	92100	92000	134
257	20240612	143200	11037116200	92100	92000	92100	92000	30
258	20240612	143100	11034353900	92100	92100	92100	92000	108
259	20240612	143000	11024413700	92100	92100	92100	92000	65
260	20240612	142900	11018429900	92100	92100	92100	92000	28
261	20240612	142800	11015851300	92100	92000	92100	92000	86
262	20240612	142700	11007935600	92100	92000	92100	92000	31
263	20240612	142600	11005081200	92100	92100	92100	92000	58
264	20240612	142500	10999741400	92100	92000	92100	92000	37
265	20240612	142400	10996335500	92000	92000	92100	92000	30
266	20240612	142300	10993575000	92100	92000	92100	92000	17
267	20240612	142200	10992009700	92100	92000	92100	92000	232
268	20240612	142100	10970664300	92100	92100	92100	92000	209
269	20240612	142000	10951435000	91900	92000	92100	91900	26
270	20240612	141900	10949042500	92000	92100	92100	92000	41
271	20240612	141800	10945269400	92100	92100	92100	92000	19
272	20240612	141700	10943520000	92000	92000	92000	91800	104
273	20240612	141600	10933955800	92000	91900	92000	91800	33
274	20240612	141500	10930920600	91800	91900	91900	91800	56
275	20240612	141400	10925779700	91800	92000	92000	91800	95
276	20240612	141300	10917048400	92000	92000	92000	91900	76
277	20240612	141200	10910059800	92000	91900	92000	91900	314
278	20240612	141100	10881203100	91900	92000	92000	91900	27
279	20240612	141000	10878719200	91900	92100	92100	91900	155
280	20240612	140900	10864458600	92100	92100	92100	92100	23
281	20240612	140800	10862340300	92100	92100	92100	92100	14
282	20240612	140700	10861050900	92100	92000	92100	92000	21
283	20240612	140600	10859118500	92000	92000	92000	91800	79
284	20240612	140500	10851855800	92000	92000	92000	92000	44
285	20240612	140400	10847807800	92100	92100	92200	92100	123
286	20240612	140300	10836478600	92200	92100	92200	92000	179
287	20240612	140200	10820004100	92100	91900	92100	91900	119
288	20240612	140100	10809056100	91800	91800	91800	91700	68
289	20240612	140000	10802817800	91800	92000	92000	91800	62
290	20240612	135900	10797119100	92000	91800	92000	91800	25
291	20240612	135800	10794822400	91900	91800	92000	91800	69
292	20240612	135700	10788483700	91800	91800	91800	91700	237
293	20240612	135600	10766742600	91800	91800	91800	91700	142
294	20240612	135500	10753718000	91800	91800	91800	91800	13
295	20240612	135400	10752524600	91800	91900	92000	91800	286
296	20240612	135300	10726261800	91900	91900	91900	91900	108
297	20240612	135200	10716336600	92000	92000	92000	91900	59
298	20240612	135100	10710908700	92000	91800	92000	91800	18
299	20240612	135000	10709253700	91800	91900	92000	91800	99
300	20240612	134900	10700165000	92000	92000	92000	91900	72
301	20240612	134800	10693545000	92000	92100	92100	92000	31
302	20240612	134700	10690692800	92000	92200	92200	92000	1174
303	20240612	134600	10582681200	92000	91900	92000	91800	536
304	20240612	134500	10533375400	92000	91900	92000	91900	24
305	20240612	134400	10531169600	91800	91900	91900	91800	143
306	20240612	134300	10518035000	91900	92000	92000	91900	100
307	20240612	134200	10508842600	92000	92100	92100	92000	26
308	20240612	134100	10506449500	92100	92000	92100	91900	47
309	20240612	134000	10502127400	91900	91900	92100	91900	28
310	20240612	133900	10499550400	91700	91800	92100	91700	166
311	20240612	133800	10484325800	92100	92100	92100	91700	314
312	20240612	133700	10455502100	92200	92100	92200	92100	40
313	20240612	133600	10451816800	92100	92100	92100	92100	1
314	20240612	133500	10451724700	92200	92100	92200	92100	86
315	20240612	133400	10443798800	92200	92000	92200	92000	19
316	20240612	133300	10442049100	92000	92000	92000	91800	213
317	20240612	133200	10422487800	92000	92000	92100	92000	96
318	20240612	133100	10413653900	92100	92200	92200	92000	22
319	20240612	133000	10411628600	92200	92300	92300	92000	415
320	20240612	132900	10373407000	92300	92300	92300	92300	113
321	20240612	132800	10362977100	92300	92100	92300	92100	179
322	20240612	132700	10346483700	92200	92200	92200	92100	77
323	20240612	132600	10339384500	92200	92200	92200	92100	22
324	20240612	132500	10337356300	92200	92100	92200	92100	4
325	20240612	132400	10336987800	92000	92200	92200	92000	194
326	20240612	132300	10319115000	92200	92200	92200	92000	110
327	20240612	132200	10308986600	92200	92000	92200	92000	23
328	20240612	132100	10306868300	92000	92100	92100	92000	34
329	20240612	132000	10303737800	91800	92100	92100	91800	578
330	20240612	131900	10250647100	92100	92100	92100	92000	141
331	20240612	131800	10237671000	92200	92000	92200	92000	235
332	20240612	131700	10216038000	92000	91900	92000	91900	91
333	20240612	131600	10207673000	91900	92000	92000	91900	393
334	20240612	131500	10171549000	92000	92000	92000	92000	30
335	20240612	131400	10168789000	92000	92300	92300	92000	92
336	20240612	131300	10160323200	92000	92000	92000	92000	61
337	20240612	131200	10154711200	92000	92000	92000	91900	84
338	20240612	131100	10146990200	92000	92000	92000	91900	32
339	20240612	131000	10144046300	92000	92200	92400	92000	178
340	20240612	130900	10127664900	92400	92400	92400	92400	0
341	20240612	130800	10127664900	92400	92200	92400	91800	537
342	20240612	130700	10078276500	92100	92300	92400	92100	422
343	20240612	130600	10039381800	92400	92300	92400	92200	37
344	20240612	130500	10035966800	92300	92400	92400	92200	140
345	20240612	130400	10023045100	92400	92400	92400	92300	213
346	20240612	130300	10003372900	92400	92400	92400	92300	17
347	20240612	130200	10001802600	92400	92300	92400	92300	225
348	20240612	130100	9981034400	92400	92400	92400	92300	58
349	20240612	130000	9975677800	92400	92400	92400	92400	11
350	20240612	125900	9974661400	92400	92400	92400	92300	44
351	20240612	125800	9970595900	92400	92400	92400	92400	160
352	20240612	125700	9955811900	92400	92400	92400	92300	31
353	20240612	125600	9952947800	92400	92400	92400	92400	119
354	20240612	125500	9941952200	92400	92400	92400	92400	9
355	20240612	125400	9941120600	92300	92400	92400	92300	122
356	20240612	125300	9929847900	92400	92400	92400	92400	38
357	20240612	125200	9926336700	92400	92400	92400	92300	112
358	20240612	125100	9915997600	92300	92300	92400	92300	28
359	20240612	125000	9913411900	92400	92400	92400	92300	63
360	20240612	124900	9907595500	92400	92500	92500	92300	179
361	20240612	124800	9891054100	92500	92500	92500	92400	16
362	20240612	124700	9889574200	92400	92500	92500	92400	73
363	20240612	124600	9882827700	92500	92500	92500	92400	14
364	20240612	124500	9881532900	92500	92500	92500	92400	100
365	20240612	124400	9872283000	92500	92400	92500	92400	38
366	20240612	124300	9868768300	92400	92400	92400	92300	60
367	20240612	124200	9863224900	92300	92400	92400	92300	87
368	20240612	124100	9855191100	92400	92400	92400	92300	61
369	20240612	124000	9849556700	92300	92400	92400	92300	53
370	20240612	123900	9844660500	92400	92400	92500	92400	37
371	20240612	123800	9841241600	92400	92400	92400	92400	60
372	20240612	123700	9835697600	92400	92400	92400	92300	220
373	20240612	123600	9815370100	92400	92400	92400	92400	27
374	20240612	123500	9812875300	92400	92300	92400	92300	10
375	20240612	123400	9811952200	92300	92400	92400	92300	78
376	20240612	123300	9804751600	92400	92300	92400	92300	36
377	20240612	123200	9801427400	92200	92300	92300	92200	19
378	20240612	123100	9799673900	92300	92300	92300	92200	161
379	20240612	123000	9784816100	92300	92300	92300	92300	38
380	20240612	122900	9781308700	92400	92400	92400	92400	26
381	20240612	122800	9778906300	92400	92400	92400	92400	84
382	20240612	122700	9771144700	92400	92400	92400	92400	390
383	20240612	122600	9735108700	92400	92200	92400	92200	29
384	20240612	122500	9732432800	92200	92200	92200	92200	70
385	20240612	122400	9725978800	92200	92300	92300	92200	259
386	20240612	122300	9702096200	92300	92200	92300	92200	33
387	20240612	122200	9699050800	92300	92300	92300	92300	189
388	20240612	122100	9681606100	92200	92200	92300	92200	57
389	20240612	122000	9676349500	92200	92200	92300	92200	144
390	20240612	121900	9663069900	92200	92200	92200	92100	26
391	20240612	121800	9660672900	92100	92200	92200	92100	22
392	20240612	121700	9658646400	92200	92100	92200	92100	98
393	20240612	121600	9649619300	92100	92100	92100	92100	48
394	20240612	121500	9645198500	92100	92000	92100	91900	61
395	20240612	121400	9639586800	92000	91900	92000	91900	167
396	20240612	121300	9624237200	91900	91800	91900	91800	104
397	20240612	121200	9614686800	91800	91700	91800	91700	110
398	20240612	121100	9604597700	91800	91800	91900	91700	28
399	20240612	121000	9602026300	91800	91900	91900	91800	176
400	20240612	120900	9585867900	91900	91900	91900	91900	13
401	20240612	120800	9584673200	91800	91800	91900	91800	40
402	20240612	120700	9580999900	91900	91900	91900	91900	33
403	20240612	120600	9577967200	91900	91900	91900	91700	167
404	20240612	120500	9562645200	91900	91900	91900	91900	30
405	20240612	120400	9559888200	91900	91900	91900	91900	6
406	20240612	120300	9559336800	91800	91900	91900	91800	61
407	20240612	120200	9553734500	91800	91800	91900	91800	26
408	20240612	120100	9551346300	91800	91800	91900	91700	151
409	20240612	120000	9537488600	91900	91800	91900	91800	47
410	20240612	115900	9533171100	91700	91800	91800	91700	205
411	20240612	115800	9514352800	91800	92100	92100	91800	135
412	20240612	115700	9501944200	92100	92100	92200	92000	79
413	20240612	115600	9494667200	92100	92100	92200	91900	529
414	20240612	115500	9445979800	92100	92100	92200	92100	38
415	20240612	115400	9442479000	92100	92100	92100	92100	10
416	20240612	115300	9441558000	92000	92200	92200	92000	201
417	20240612	115200	9423048100	92100	92200	92200	92100	228
418	20240612	115100	9402046700	92200	92200	92200	92200	40
419	20240612	115000	9398358700	92100	92200	92200	92100	61
420	20240612	114900	9392739600	92100	92200	92200	92100	22
421	20240612	114800	9390711300	92200	92200	92300	92200	92
422	20240612	114700	9382225900	92200	92300	92300	92200	28
423	20240612	114600	9379644000	92300	92100	92300	92100	260
424	20240612	114500	9355674400	92200	92200	92200	92100	54
425	20240612	114400	9350695700	92100	92100	92200	92100	41
426	20240612	114300	9346919300	92200	92300	92300	92100	182
427	20240612	114200	9330134600	92300	92200	92300	92200	73
428	20240612	114100	9323399200	92100	92200	92300	92100	62
429	20240612	114000	9317684200	92200	92100	92200	92100	55
430	20240612	113900	9312617600	92100	92000	92100	92000	36
431	20240612	113800	9309302300	92000	92000	92100	91900	121
432	20240612	113700	9298174600	92000	92000	92000	92000	75
433	20240612	113600	9291274600	92000	92000	92000	91900	59
434	20240612	113500	9285852300	92000	92000	92000	91900	44
435	20240612	113400	9281804800	92000	92000	92000	92000	80
436	20240612	113300	9274444800	91900	91800	91900	91800	32
437	20240612	113200	9271506300	91800	91800	91800	91600	539
438	20240612	113100	9222076000	91700	91600	91800	91600	467
439	20240612	113000	9179288500	91600	91700	91800	91600	142
440	20240612	112900	9166274300	91800	91700	91800	91700	198
441	20240612	112800	9148113800	91800	91800	91900	91800	221
442	20240612	112700	9127821900	91900	91900	91900	91800	296
443	20240612	112600	9100648000	91900	91900	91900	91900	596
444	20240612	112500	9045875600	91900	92100	92100	91900	182
445	20240612	112400	9029139000	92100	92100	92100	91900	214
446	20240612	112300	9009457400	92100	92000	92100	92000	14
447	20240612	112200	9008168200	92000	92300	92300	92000	390
448	20240612	112100	8972269700	92200	92200	92300	92200	92
449	20240612	112000	8963785800	92100	92100	92100	92100	113
450	20240612	111900	8953378500	92100	92100	92200	92100	99
451	20240612	111800	8944255200	92200	92200	92300	92000	80
452	20240612	111700	8936885400	91900	92000	92200	91900	35
453	20240612	111600	8933667600	91900	92000	92000	91900	71
454	20240612	111500	8927142600	91900	91900	92200	91900	33
455	20240612	111400	8924106900	91900	92300	92300	91900	226
456	20240612	111300	8903310200	92400	92400	92400	92400	17
457	20240612	111200	8901739400	92100	92200	92400	92100	122
458	20240612	111100	8890490800	92200	92400	92400	92100	73
459	20240612	111000	8883747800	92400	92100	92400	92100	40
460	20240612	110900	8880054600	92400	92400	92400	92400	7
461	20240612	110800	8879407800	92200	92200	92200	92000	310
462	20240612	110700	8850858600	92400	92100	92400	92100	490
463	20240612	110600	8805709400	92100	92100	92200	92100	86
464	20240612	110500	8797785000	92200	92000	92200	92000	90
465	20240612	110400	8789497600	92000	92100	92100	91900	80
466	20240612	110300	8782138200	92000	91900	92100	91800	361
467	20240612	110200	8748945600	91900	91500	91900	91500	159
468	20240612	110100	8734341200	91500	91700	91800	91500	144
469	20240612	110000	8721150500	91700	91400	91700	91300	565
470	20240612	105900	8669509000	91300	91500	91600	91300	725
471	20240612	105800	8603253500	91500	91500	91600	91500	472
472	20240612	105700	8560060000	91500	91700	91700	91500	1037
473	20240612	105600	8465154500	91700	91600	91700	91500	292
474	20240612	105500	8438412000	91700	91700	91700	91600	753
475	20240612	105400	8369397000	91700	91700	91800	91600	222
476	20240612	105300	8349048900	91800	91700	91800	91600	319
477	20240612	105200	8319812300	91700	91700	91900	91700	410
478	20240612	105100	8282192700	91700	91700	91800	91700	74
479	20240612	105000	8275405000	91800	91800	91900	91700	336
480	20240612	104900	8244587600	91800	91700	91800	91600	286
481	20240612	104800	8218361200	91700	92100	92300	91700	4985
482	20240612	104700	7759962300	92100	92200	92300	92100	530
483	20240612	104600	7711119300	92200	92300	92300	92200	454
484	20240612	104500	7669255900	92300	92300	92300	92200	495
485	20240612	104400	7623598900	92300	92400	92600	92300	62
486	20240612	104300	7617873400	92400	92300	92400	92200	395
487	20240612	104200	7581415000	92200	92200	92300	92200	127
488	20240612	104100	7569704000	92200	92200	92300	92200	315
489	20240612	104000	7540657600	92200	92200	92300	92200	217
490	20240612	103900	7520639400	92200	92300	92300	92200	44
491	20240612	103800	7516579200	92300	92300	92400	92300	759
492	20240612	103700	7446512400	92300	92300	92400	92300	523
493	20240612	103600	7398234000	92400	92400	92400	92300	149
494	20240612	103500	7384477400	92300	92300	92400	92300	114
495	20240612	103400	7373952800	92400	92400	92400	92300	562
496	20240612	103300	7322074000	92300	92400	92500	92300	1042
497	20240612	103200	7225773500	92400	92600	92700	92400	737
498	20240612	103100	7157596100	92600	92700	93000	92600	166
499	20240612	103000	7142191900	92600	92600	92700	92600	121
500	20240612	102900	7130984900	92700	92600	92700	92600	72
501	20240612	102800	7124317600	92900	92700	93000	92700	366
502	20240612	102700	7090361300	92800	92900	92900	92800	598
503	20240612	102600	7034842700	92900	92900	93000	92900	259
504	20240612	102500	7010772900	92900	93000	93000	92900	283
505	20240612	102400	6984464400	93300	93100	93300	93100	283
506	20240612	102300	6958083100	93100	93100	93100	93000	90
507	20240612	102200	6949705200	93100	93200	93600	93000	111
508	20240612	102100	6939360200	93000	92900	93100	92800	401
509	20240612	102000	6902105700	92900	92900	92900	92800	417
510	20240612	101900	6863367800	92800	92800	92800	92700	208
511	20240612	101800	6844080600	92800	92700	92800	92700	110
512	20240612	101700	6833882200	92700	92500	92700	92500	22
513	20240612	101600	6831846400	92800	92800	92900	92800	363
514	20240612	101500	6798151200	92800	92300	92800	92200	429
515	20240612	101400	6758385900	92300	92300	92800	92200	480
516	20240612	101300	6714078500	92300	92200	92300	92200	250
517	20240612	101200	6691023800	92300	92200	92300	92100	1289
518	20240612	101100	6572183900	92200	92200	92300	92200	357
519	20240612	101000	6539260400	92200	92400	92400	92100	460
520	20240612	100900	6496832200	92400	92100	92400	92100	455
521	20240612	100800	6454851300	92100	92100	92300	92000	1410
522	20240612	100700	6325003000	92300	92900	92900	92200	4857
523	20240612	100600	5875566900	92800	92900	92900	92800	206
524	20240612	100500	5856438400	92800	92800	92900	92700	308
525	20240612	100400	5827860800	92800	93000	93100	92800	1344
526	20240612	100300	5702997900	93100	93100	93100	93000	295
527	20240612	100200	5675549400	93100	93200	94000	93100	626
528	20240612	100100	5616907200	93000	93000	93200	93000	153
529	20240612	100000	5602671200	93000	93100	93200	93000	691
530	20240612	095900	5538394700	93100	93300	93500	93000	1936
531	20240612	095800	5358071000	93300	93500	93700	93300	1105
532	20240612	095700	5254785900	93500	93600	93700	93500	407
533	20240612	095600	5216693900	93600	93600	93700	93600	130
534	20240612	095500	5204518100	93600	93800	93900	93600	544
535	20240612	095400	5153551700	93800	93900	94000	93700	922
536	20240612	095300	5066993500	93900	94000	94000	93900	209
537	20240612	095200	5047364700	93900	94000	94200	93900	416
538	20240612	095100	5008246400	94000	94100	94100	94000	260
539	20240612	095000	4983793800	94000	94100	94100	94000	290
540	20240612	094900	4956516000	94100	94100	94100	94100	233
541	20240612	094800	4934590700	94200	94200	94200	94100	259
542	20240612	094700	4910198900	94200	94300	94400	94200	119
543	20240612	094600	4898976300	94200	94300	94400	94200	308
544	20240612	094500	4869938100	94300	94500	94500	94300	266
545	20240612	094400	4844829000	94500	94500	94500	94400	264
546	20240612	094300	4819883700	94500	94500	94600	94500	278
547	20240612	094200	4793603600	94500	94600	94700	94500	430
548	20240612	094100	4752945800	94700	94800	94900	94600	92
549	20240612	094000	4744233600	94800	94600	94900	94600	336
550	20240612	093900	4712390200	94600	94900	94900	94600	181
551	20240612	093800	4695233200	94900	94900	95000	94800	365
552	20240612	093700	4660592700	94900	94900	95000	94900	94
553	20240612	093600	4651667100	95000	94800	95000	94800	378
554	20240612	093500	4615783200	94800	94600	94800	94400	396
555	20240612	093400	4578310300	94700	94500	94700	94500	340
556	20240612	093300	4546156500	94500	94600	94900	94400	1081
557	20240612	093200	4443914900	94700	94600	95000	94600	1212
558	20240612	093100	4329050000	94600	94200	94600	94200	1584
559	20240612	093000	4179404100	94200	94400	94400	94200	257
560	20240612	092900	4155160800	94400	94300	94400	94000	566
561	20240612	092800	4101837800	94400	94400	94400	94300	56
562	20240612	092700	4096552400	94300	94000	94400	94000	200
563	20240612	092600	4077707000	94100	94200	94300	94000	791
564	20240612	092500	4003287500	94300	94200	94300	94100	713
565	20240612	092400	3936065700	94100	93700	94400	93600	293
566	20240612	092300	3908532700	93600	93800	94100	93600	257
567	20240612	092200	3884421700	93800	93900	94100	93800	890
568	20240612	092100	3800908000	94000	93700	94000	93400	888
569	20240612	092000	3717688200	93700	93300	93700	93300	666
570	20240612	091900	3655361700	93300	93600	93600	93300	487
571	20240612	091800	3609870600	93600	93700	93800	93600	1015
572	20240612	091700	3514820900	93700	93700	93700	92600	3628
573	20240612	091600	3177407600	93500	93100	93700	93100	1066
574	20240612	091500	3077914100	93200	93300	93300	93100	733
575	20240612	091400	3009645000	93100	93300	93400	93100	553
576	20240612	091300	2958118100	93200	93100	93500	93000	486
577	20240612	091200	2912820000	93000	93100	93500	93000	824
578	20240612	091100	2836051700	93100	93100	93400	93100	1115
579	20240612	091000	2732154400	93100	93900	94000	93100	3587
580	20240612	090900	2396496500	93900	94200	94300	93900	760
581	20240612	090800	2325060300	94200	94900	94900	93700	2083
582	20240612	090700	2128928700	94500	95200	95700	94500	1739
583	20240612	090600	1963584800	95800	93900	96000	93900	3001
584	20240612	090500	1679309100	93900	93700	93900	93600	1081
585	20240612	090400	1577915800	93700	93200	93900	93200	1305
586	20240612	090300	1455893600	93200	93900	94000	93000	3162
587	20240612	090200	1160578300	93900	92700	93900	92600	2777
588	20240612	090100	902551800	92700	93600	93600	92400	1991
589	20240612	090000	717462500	93100	95300	95300	93000	7245