KissMeData/069960/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	194600	1901297050	50300	50300	50300	50300	1848
3	20240612	194500	1901297050	50300	50300	50300	50300	0
4	20240612	194400	1901297050	50300	50300	50300	50300	0
5	20240612	194300	1901297050	50300	50300	50300	50300	0
6	20240612	194200	1901297050	50300	50300	50300	50300	0
7	20240612	194100	1901297050	50300	50300	50300	50300	0
8	20240612	194000	1901297050	50300	50300	50300	50300	0
9	20240612	193900	1901297050	50300	50300	50300	50300	0
10	20240612	193800	1901297050	50300	50300	50300	50300	0
11	20240612	193700	1901297050	50300	50300	50300	50300	0
12	20240612	193600	1901297050	50300	50300	50300	50300	0
13	20240612	193500	1901297050	50300	50300	50300	50300	0
14	20240612	193400	1901297050	50300	50300	50300	50300	0
15	20240612	193300	1901297050	50300	50300	50300	50300	0
16	20240612	193200	1901297050	50300	50300	50300	50300	0
17	20240612	193100	1901297050	50300	50300	50300	50300	0
18	20240612	193000	1901297050	50300	50300	50300	50300	0
19	20240612	192900	1901297050	50300	50300	50300	50300	0
20	20240612	192800	1901297050	50300	50300	50300	50300	0
21	20240612	192700	1901297050	50300	50300	50300	50300	0
22	20240612	192600	1901297050	50300	50300	50300	50300	0
23	20240612	192500	1901297050	50300	50300	50300	50300	0
24	20240612	192400	1901297050	50300	50300	50300	50300	0
25	20240612	192300	1901297050	50300	50300	50300	50300	0
26	20240612	192200	1901297050	50300	50300	50300	50300	0
27	20240612	192100	1901297050	50300	50300	50300	50300	0
28	20240612	192000	1901297050	50300	50300	50300	50300	0
29	20240612	191900	1901297050	50300	50300	50300	50300	0
30	20240612	191800	1901297050	50300	50300	50300	50300	0
31	20240612	191700	1901297050	50300	50300	50300	50300	0
32	20240612	191600	1901297050	50300	50300	50300	50300	1848
33	20240612	191500	1901297050	50300	50300	50300	50300	0
34	20240612	191400	1901297050	50300	50300	50300	50300	0
35	20240612	191300	1901297050	50300	50300	50300	50300	0
36	20240612	191200	1901297050	50300	50300	50300	50300	0
37	20240612	191100	1901297050	50300	50300	50300	50300	0
38	20240612	191000	1901297050	50300	50300	50300	50300	0
39	20240612	190900	1901297050	50300	50300	50300	50300	0
40	20240612	190800	1901297050	50300	50300	50300	50300	0
41	20240612	190700	1901297050	50300	50300	50300	50300	0
42	20240612	190600	1901297050	50300	50300	50300	50300	0
43	20240612	190500	1901297050	50300	50300	50300	50300	0
44	20240612	190400	1901297050	50300	50300	50300	50300	0
45	20240612	190300	1901297050	50300	50300	50300	50300	0
46	20240612	190200	1901297050	50300	50300	50300	50300	0
47	20240612	190100	1901297050	50300	50300	50300	50300	0
48	20240612	190000	1901297050	50300	50300	50300	50300	0
49	20240612	185900	1901297050	50300	50300	50300	50300	0
50	20240612	185800	1901297050	50300	50300	50300	50300	0
51	20240612	185700	1901297050	50300	50300	50300	50300	0
52	20240612	185600	1901297050	50300	50300	50300	50300	0
53	20240612	185500	1901297050	50300	50300	50300	50300	0
54	20240612	185400	1901297050	50300	50300	50300	50300	0
55	20240612	185300	1901297050	50300	50300	50300	50300	0
56	20240612	185200	1901297050	50300	50300	50300	50300	0
57	20240612	185100	1901297050	50300	50300	50300	50300	0
58	20240612	185000	1901297050	50300	50300	50300	50300	0
59	20240612	184900	1901297050	50300	50300	50300	50300	0
60	20240612	184800	1901297050	50300	50300	50300	50300	0
61	20240612	184700	1901297050	50300	50300	50300	50300	0
62	20240612	184600	1901297050	50300	50300	50300	50300	1848
63	20240612	184500	1901297050	50300	50300	50300	50300	0
64	20240612	184400	1901297050	50300	50300	50300	50300	0
65	20240612	184300	1901297050	50300	50300	50300	50300	0
66	20240612	184200	1901297050	50300	50300	50300	50300	0
67	20240612	184100	1901297050	50300	50300	50300	50300	0
68	20240612	184000	1901297050	50300	50300	50300	50300	0
69	20240612	183900	1901297050	50300	50300	50300	50300	0
70	20240612	183800	1901297050	50300	50300	50300	50300	0
71	20240612	183700	1901297050	50300	50300	50300	50300	0
72	20240612	183600	1901297050	50300	50300	50300	50300	0
73	20240612	183500	1901297050	50300	50300	50300	50300	0
74	20240612	183400	1901297050	50300	50300	50300	50300	0
75	20240612	183300	1901297050	50300	50300	50300	50300	0
76	20240612	183200	1901297050	50300	50300	50300	50300	0
77	20240612	183100	1901297050	50300	50300	50300	50300	0
78	20240612	183000	1901297050	50300	50300	50300	50300	0
79	20240612	182900	1901297050	50300	50300	50300	50300	0
80	20240612	182800	1901297050	50300	50300	50300	50300	0
81	20240612	182700	1901297050	50300	50300	50300	50300	0
82	20240612	182600	1901297050	50300	50300	50300	50300	0
83	20240612	182500	1901297050	50300	50300	50300	50300	0
84	20240612	182400	1901297050	50300	50300	50300	50300	0
85	20240612	182300	1901297050	50300	50300	50300	50300	0
86	20240612	182200	1901297050	50300	50300	50300	50300	0
87	20240612	182100	1901297050	50300	50300	50300	50300	0
88	20240612	182000	1901297050	50300	50300	50300	50300	0
89	20240612	181900	1901297050	50300	50300	50300	50300	0
90	20240612	181800	1901297050	50300	50300	50300	50300	0
91	20240612	181700	1901297050	50300	50300	50300	50300	0
92	20240612	181600	1901297050	50300	50300	50300	50300	1848
93	20240612	181500	1901297050	50300	50300	50300	50300	0
94	20240612	181400	1901297050	50300	50300	50300	50300	0
95	20240612	181300	1901297050	50300	50300	50300	50300	0
96	20240612	181200	1901297050	50300	50300	50300	50300	0
97	20240612	181100	1901297050	50300	50300	50300	50300	0
98	20240612	181000	1901297050	50300	50300	50300	50300	0
99	20240612	180900	1901297050	50300	50300	50300	50300	0
100	20240612	180800	1901297050	50300	50300	50300	50300	0
101	20240612	180700	1901297050	50300	50300	50300	50300	0
102	20240612	180600	1901297050	50300	50300	50300	50300	0
103	20240612	180500	1901297050	50300	50300	50300	50300	0
104	20240612	180400	1901297050	50300	50300	50300	50300	0
105	20240612	180300	1901297050	50300	50300	50300	50300	0
106	20240612	180200	1901297050	50300	50300	50300	50300	0
107	20240612	180100	1901297050	50300	50300	50300	50300	0
108	20240612	180000	1901297050	50300	50300	50300	50300	0
109	20240612	175900	1901297050	50300	50300	50300	50300	0
110	20240612	175800	1901297050	50300	50300	50300	50300	0
111	20240612	175700	1901297050	50300	50300	50300	50300	0
112	20240612	175600	1901297050	50300	50300	50300	50300	0
113	20240612	175500	1901297050	50300	50300	50300	50300	0
114	20240612	175400	1901297050	50300	50300	50300	50300	0
115	20240612	175300	1901297050	50300	50300	50300	50300	0
116	20240612	175200	1901297050	50300	50300	50300	50300	0
117	20240612	175100	1901297050	50300	50300	50300	50300	0
118	20240612	175000	1901297050	50300	50300	50300	50300	0
119	20240612	174900	1901297050	50300	50300	50300	50300	0
120	20240612	174800	1901297050	50300	50300	50300	50300	0
121	20240612	174700	1901297050	50300	50300	50300	50300	0
122	20240612	174600	1901297050	50300	50300	50300	50300	1848
123	20240612	174500	1901297050	50300	50300	50300	50300	0
124	20240612	174400	1901297050	50300	50300	50300	50300	0
125	20240612	174300	1901297050	50300	50300	50300	50300	0
126	20240612	174200	1901297050	50300	50300	50300	50300	0
127	20240612	174100	1901297050	50300	50300	50300	50300	0
128	20240612	174000	1901297050	50300	50300	50300	50300	0
129	20240612	173900	1901297050	50300	50300	50300	50300	0
130	20240612	173800	1901297050	50300	50300	50300	50300	0
131	20240612	173700	1901297050	50300	50300	50300	50300	0
132	20240612	173600	1901297050	50300	50300	50300	50300	0
133	20240612	173500	1901297050	50300	50300	50300	50300	0
134	20240612	173400	1901297050	50300	50300	50300	50300	0
135	20240612	173300	1901297050	50300	50300	50300	50300	0
136	20240612	173200	1901297050	50300	50300	50300	50300	0
137	20240612	173100	1901297050	50300	50300	50300	50300	0
138	20240612	173000	1901297050	50300	50300	50300	50300	0
139	20240612	172900	1901297050	50300	50300	50300	50300	0
140	20240612	172800	1901297050	50300	50300	50300	50300	0
141	20240612	172700	1901297050	50300	50300	50300	50300	0
142	20240612	172600	1901297050	50300	50300	50300	50300	0
143	20240612	172500	1901297050	50300	50300	50300	50300	0
144	20240612	172400	1901297050	50300	50300	50300	50300	0
145	20240612	172300	1901297050	50300	50300	50300	50300	0
146	20240612	172200	1901297050	50300	50300	50300	50300	0
147	20240612	172100	1901297050	50300	50300	50300	50300	0
148	20240612	172000	1901297050	50300	50300	50300	50300	0
149	20240612	171900	1901297050	50300	50300	50300	50300	0
150	20240612	171800	1901297050	50300	50300	50300	50300	0
151	20240612	171700	1901297050	50300	50300	50300	50300	0
152	20240612	171600	1901297050	50300	50300	50300	50300	1848
153	20240612	171500	1901297050	50300	50300	50300	50300	0
154	20240612	171400	1901297050	50300	50300	50300	50300	0
155	20240612	171300	1901297050	50300	50300	50300	50300	0
156	20240612	171200	1901297050	50300	50300	50300	50300	0
157	20240612	171100	1901297050	50300	50300	50300	50300	0
158	20240612	171000	1901297050	50300	50300	50300	50300	0
159	20240612	170900	1901297050	50300	50300	50300	50300	0
160	20240612	170800	1901297050	50300	50300	50300	50300	0
161	20240612	170700	1901297050	50300	50300	50300	50300	0
162	20240612	170600	1901297050	50300	50300	50300	50300	0
163	20240612	170500	1901297050	50300	50300	50300	50300	0
164	20240612	170400	1901297050	50300	50300	50300	50300	0
165	20240612	170300	1901297050	50300	50300	50300	50300	0
166	20240612	170200	1901297050	50300	50300	50300	50300	0
167	20240612	170100	1901297050	50300	50300	50300	50300	0
168	20240612	170000	1901297050	50300	50300	50300	50300	0
169	20240612	165900	1901297050	50300	50300	50300	50300	0
170	20240612	165800	1901297050	50300	50300	50300	50300	0
171	20240612	165700	1901297050	50300	50300	50300	50300	0
172	20240612	165600	1901297050	50300	50300	50300	50300	0
173	20240612	165500	1901297050	50300	50300	50300	50300	0
174	20240612	165400	1901297050	50300	50300	50300	50300	0
175	20240612	165300	1901297050	50300	50300	50300	50300	0
176	20240612	165200	1901297050	50300	50300	50300	50300	0
177	20240612	165100	1901297050	50300	50300	50300	50300	0
178	20240612	165000	1901297050	50300	50300	50300	50300	0
179	20240612	164900	1901297050	50300	50300	50300	50300	0
180	20240612	164800	1901297050	50300	50300	50300	50300	0
181	20240612	164700	1901297050	50300	50300	50300	50300	0
182	20240612	164600	1901297050	50300	50300	50300	50300	1848
183	20240612	164500	1901297050	50300	50300	50300	50300	0
184	20240612	164400	1901297050	50300	50300	50300	50300	0
185	20240612	164300	1901297050	50300	50300	50300	50300	0
186	20240612	164200	1901297050	50300	50300	50300	50300	0
187	20240612	164100	1901297050	50300	50300	50300	50300	0
188	20240612	164000	1901297050	50300	50300	50300	50300	0
189	20240612	163900	1901297050	50300	50300	50300	50300	0
190	20240612	163800	1901297050	50300	50300	50300	50300	0
191	20240612	163700	1901297050	50300	50300	50300	50300	0
192	20240612	163600	1901297050	50300	50300	50300	50300	0
193	20240612	163500	1901297050	50300	50300	50300	50300	0
194	20240612	163400	1901297050	50300	50300	50300	50300	0
195	20240612	163300	1901297050	50300	50300	50300	50300	0
196	20240612	163200	1901297050	50300	50300	50300	50300	0
197	20240612	163100	1901297050	50300	50300	50300	50300	0
198	20240612	163000	1901297050	50300	50300	50300	50300	0
199	20240612	162900	1901297050	50300	50300	50300	50300	0
200	20240612	162800	1901297050	50300	50300	50300	50300	0
201	20240612	162700	1901297050	50300	50300	50300	50300	0
202	20240612	162600	1901297050	50300	50300	50300	50300	0
203	20240612	162500	1901297050	50300	50300	50300	50300	0
204	20240612	162400	1901297050	50300	50300	50300	50300	0
205	20240612	162300	1901297050	50300	50300	50300	50300	0
206	20240612	162200	1901297050	50300	50300	50300	50300	0
207	20240612	162100	1901297050	50300	50300	50300	50300	0
208	20240612	162000	1901297050	50300	50300	50300	50300	0
209	20240612	161900	1901297050	50300	50300	50300	50300	0
210	20240612	161800	1901297050	50300	50300	50300	50300	0
211	20240612	161700	1901297050	50300	50300	50300	50300	0
212	20240612	161600	1901297050	50300	50300	50300	50300	1848
213	20240612	161500	1901297050	50300	50300	50300	50300	0
214	20240612	161400	1901297050	50300	50300	50300	50300	0
215	20240612	161300	1901297050	50300	50300	50300	50300	0
216	20240612	161200	1901297050	50300	50300	50300	50300	0
217	20240612	161100	1901297050	50300	50300	50300	50300	0
218	20240612	161000	1901297050	50300	50300	50300	50300	0
219	20240612	160900	1901297050	50300	50300	50300	50300	0
220	20240612	160800	1901297050	50300	50300	50300	50300	0
221	20240612	160700	1901297050	50300	50300	50300	50300	0
222	20240612	160600	1901297050	50300	50300	50300	50300	0
223	20240612	160500	1901297050	50300	50300	50300	50300	0
224	20240612	160400	1901297050	50300	50300	50300	50300	0
225	20240612	160300	1901297050	50300	50300	50300	50300	0
226	20240612	160200	1901297050	50300	50300	50300	50300	0
227	20240612	160100	1901297050	50300	50300	50300	50300	0
228	20240612	160000	1901297050	50300	50300	50300	50300	0
229	20240612	155900	1901297050	50300	50300	50300	50300	0
230	20240612	155800	1901297050	50300	50300	50300	50300	0
231	20240612	155700	1901297050	50300	50300	50300	50300	0
232	20240612	155600	1901297050	50300	50300	50300	50300	0
233	20240612	155500	1901297050	50300	50300	50300	50300	0
234	20240612	155400	1901297050	50300	50300	50300	50300	0
235	20240612	155300	1901297050	50300	50300	50300	50300	0
236	20240612	155200	1901297050	50300	50300	50300	50300	0
237	20240612	155100	1901297050	50300	50300	50300	50300	0
238	20240612	155000	1901297050	50300	50300	50300	50300	0
239	20240612	154900	1901297050	50300	50300	50300	50300	0
240	20240612	154800	1901297050	50300	50300	50300	50300	0
241	20240612	154700	1901297050	50300	50300	50300	50300	0
242	20240612	154600	1901297050	50300	50300	50300	50300	1848
243	20240612	154500	1901297050	50300	50300	50300	50300	0
244	20240612	154400	1901297050	50300	50300	50300	50300	0
245	20240612	154300	1901297050	50300	50300	50300	50300	0
246	20240612	154200	1901297050	50300	50300	50300	50300	0
247	20240612	154100	1901297050	50300	50300	50300	50300	0
248	20240612	154000	1901297050	50300	50300	50300	50300	0
249	20240612	153900	1901297050	50300	50300	50300	50300	0
250	20240612	153800	1901297050	50300	50300	50300	50300	0
251	20240612	153700	1901297050	50300	50300	50300	50300	0
252	20240612	153600	1901297050	50300	50300	50300	50300	0
253	20240612	153500	1901297050	50300	50300	50300	50300	0
254	20240612	153400	1901297050	50300	50300	50300	50300	0
255	20240612	153300	1901297050	50300	50300	50300	50300	0
256	20240612	153200	1901297050	50300	50300	50300	50300	0
257	20240612	153100	1901297050	50300	50300	50300	50300	0
258	20240612	153000	1901297050	50300	50300	50300	50300	1848
259	20240612	152900	1808342650	50200	50200	50200	50200	0
260	20240612	152800	1808342650	50200	50200	50200	50200	0
261	20240612	152700	1808342650	50200	50200	50200	50200	0
262	20240612	152600	1808342650	50200	50200	50200	50200	0
263	20240612	152500	1808342650	50200	50200	50200	50200	0
264	20240612	152400	1808342650	50200	50200	50200	50200	0
265	20240612	152300	1808342650	50200	50200	50200	50200	0
266	20240612	152200	1808342650	50200	50200	50200	50200	0
267	20240612	152100	1808342650	50200	50200	50200	50200	0
268	20240612	152000	1808342650	50200	50200	50200	50200	0
269	20240612	151900	1808342650	50200	50100	50200	50000	421
270	20240612	151800	1787251150	50100	50000	50100	50000	44
271	20240612	151700	1785049250	50000	50000	50100	50000	58
272	20240612	151600	1782148850	50000	49950	50100	49950	48
273	20240612	151500	1779747150	49950	49950	50100	49950	52
274	20240612	151400	1777146900	49950	50000	50100	49950	136
275	20240612	151300	1770340450	50000	50000	50100	50000	106
276	20240612	151200	1765039950	50000	49950	50100	49950	68
277	20240612	151100	1761641650	49950	49950	50100	49950	81
278	20240612	151000	1757594800	49950	50000	50100	49950	311
279	20240612	150900	1742050750	50000	50000	50100	50000	152
280	20240612	150800	1734450350	50000	50000	50100	50000	49
281	20240612	150700	1731998950	50000	50000	50100	50000	45
282	20240612	150600	1729747850	50000	50000	50100	50000	58
283	20240612	150500	1726847450	50000	50000	50100	50000	64
284	20240612	150400	1723646850	50000	50000	50100	50000	63
285	20240612	150300	1720495850	50100	50000	50100	50000	73
286	20240612	150200	1716844450	50100	50000	50100	50000	166
287	20240612	150100	1708533150	50000	50000	50100	50000	76
288	20240612	150000	1704732050	50000	50000	50100	50000	52
289	20240612	145900	1702131350	50000	50000	50100	50000	62
290	20240612	145800	1699030750	50000	50000	50100	50000	90
291	20240612	145700	1694529450	50100	50100	50200	50000	40
292	20240612	145600	1692525850	50100	50000	50100	50000	109
293	20240612	145500	1687069650	50000	50100	50200	50000	47
294	20240612	145400	1684714550	50200	50000	50200	50000	147
295	20240612	145300	1677352250	50100	50000	50100	49950	107
296	20240612	145200	1672001700	50000	50100	50100	50000	75
297	20240612	145100	1668245000	50000	50000	50200	50000	98
298	20240612	145000	1663342600	50100	50000	50200	50000	58
299	20240612	144900	1660441800	50000	50000	50200	50000	101
300	20240612	144800	1655385900	50000	50000	50200	50000	47
301	20240612	144700	1653033800	50200	50000	50200	50000	81
302	20240612	144600	1648983400	50000	49950	50200	49950	108
303	20240612	144500	1643574500	49950	50000	50200	49950	375
304	20240612	144400	1624783050	50000	50000	50100	50000	97
305	20240612	144300	1619932450	50000	50000	50100	50000	57
306	20240612	144200	1617082250	50100	50000	50100	50000	83
307	20240612	144100	1612931850	50100	50000	50100	50000	104
308	20240612	144000	1607728250	50100	50000	50100	50000	73
309	20240612	143900	1604077650	50100	50000	50100	50000	82
310	20240612	143800	1599974950	50000	50000	50100	49950	71
311	20240612	143700	1596425800	50000	49950	50100	49950	74
312	20240612	143600	1592728700	49950	49950	50100	49950	163
313	20240612	143500	1584586700	50100	50000	50100	49950	87
314	20240612	143400	1580236100	50100	50100	50100	50000	35
315	20240612	143300	1578485600	50000	50000	50200	50000	37
316	20240612	143200	1576635100	50000	50100	50100	50000	61
317	20240612	143100	1573581900	50300	50000	50300	50000	77
318	20240612	143000	1569727100	50000	50000	50300	50000	81
319	20240612	142900	1565670900	50000	50000	50100	50000	61
320	20240612	142800	1562620600	50100	50000	50100	50000	54
321	20240612	142700	1559920100	50000	50100	50100	50000	76
322	20240612	142600	1556115300	50100	50100	50300	50000	77
323	20240612	142500	1552258300	50100	50000	50200	50000	96
324	20240612	142400	1547450400	50100	50000	50200	50000	59
325	20240612	142300	1544497700	50000	50000	50100	50000	55
326	20240612	142200	1541747600	50000	50100	50100	50000	122
327	20240612	142100	1535640600	50100	50000	50200	50000	66
328	20240612	142000	1532336700	50000	50000	50000	50000	51
329	20240612	141900	1529786700	50000	50000	50200	50000	42
330	20240612	141800	1527685600	50000	50000	50100	50000	71
331	20240612	141700	1524133700	50100	50000	50100	50000	278
332	20240612	141600	1510211300	50100	50000	50100	50000	46
333	20240612	141500	1507911100	50000	50000	50100	50000	87
334	20240612	141400	1503559400	50000	50000	50100	50000	32
335	20240612	141300	1501959100	50000	50000	50200	50000	83
336	20240612	141200	1497806200	50100	50000	50100	50000	40
337	20240612	141100	1495802500	50000	50000	50200	50000	70
338	20240612	141000	1492299400	50000	50000	50100	50000	63
339	20240612	140900	1489146200	50000	50100	50100	50000	59
340	20240612	140800	1486193200	50100	50000	50200	50000	60
341	20240612	140700	1483192100	50100	50100	50100	50000	55
342	20240612	140600	1480436700	50000	50100	50200	50000	230
343	20240612	140500	1468919200	50100	50100	50100	50100	58
344	20240612	140400	1466013400	50100	50100	50200	50100	56
345	20240612	140300	1463207300	50100	50200	50200	50100	61
346	20240612	140200	1460150700	50100	50100	50100	50100	55
347	20240612	140100	1457395200	50100	50100	50200	50100	83
348	20240612	140000	1453236400	50100	50100	50200	50100	78
349	20240612	135900	1449328400	50100	50100	50200	50100	41
350	20240612	135800	1447273800	50100	50200	50200	50100	90
351	20240612	135700	1442764700	50100	50100	50200	50100	89
352	20240612	135600	1438305500	50100	50100	50200	50100	139
353	20240612	135500	1431341500	50100	50100	50200	50100	109
354	20240612	135400	1425880100	50100	50100	50200	50100	36
355	20240612	135300	1424076400	50200	50300	50300	50100	2198
356	20240612	135200	1313736700	50200	50200	50300	50200	101
357	20240612	135100	1308662000	50200	50200	50300	50200	56
358	20240612	135000	1305850700	50200	50200	50300	50200	83
359	20240612	134900	1301679500	50300	50200	50300	50200	347
360	20240612	134800	1284252000	50300	50200	50300	50200	61
361	20240612	134700	1281189400	50300	50200	50300	50200	73
362	20240612	134600	1277523000	50200	50200	50300	50200	65
363	20240612	134500	1274259900	50200	50300	50300	50200	107
364	20240612	134400	1268886400	50200	50200	50200	50200	64
365	20240612	134300	1265673600	50300	50200	50300	50200	87
366	20240612	134200	1261306100	50200	50200	50200	50200	56
367	20240612	134100	1258494900	50200	50200	50200	50200	54
368	20240612	134000	1255784100	50200	50300	50300	50200	44
369	20240612	133900	1253573900	50300	50300	50300	50300	123
370	20240612	133800	1247387000	50200	50200	50200	50200	58
371	20240612	133700	1244475400	50200	50200	50200	50200	54
372	20240612	133600	1241764600	50200	50200	50200	50200	55
373	20240612	133500	1239003600	50200	50300	50300	50200	2
374	20240612	133400	1238903100	50300	50300	50300	50300	2
375	20240612	133300	1238802500	50300	50300	50400	50300	81
376	20240612	133200	1234727200	50300	50400	50400	50300	15
377	20240612	133100	1233971700	50300	50300	50300	50300	12
378	20240612	133000	1233368100	50300	50200	50300	50200	293
379	20240612	132900	1218630300	50200	50200	50400	50200	82
380	20240612	132800	1214508500	50200	50300	50300	50200	103
381	20240612	132700	1209327800	50400	50300	50400	50200	413
382	20240612	132600	1188528700	50200	50300	50300	50200	260
383	20240612	132500	1175450800	50300	50300	50300	50300	6
384	20240612	132400	1175149000	50300	50300	50300	50300	2
385	20240612	132300	1175048400	50300	50300	50300	50300	4
386	20240612	132200	1174847200	50300	50300	50300	50300	1
387	20240612	132100	1174796900	50300	50300	50300	50300	84
388	20240612	132000	1170571700	50300	50300	50300	50300	16
389	20240612	131900	1169766900	50300	50300	50300	50300	2
390	20240612	131800	1169666300	50300	50300	50300	50300	1
391	20240612	131700	1169616000	50300	50200	50300	50200	43
392	20240612	131600	1167453200	50300	50200	50300	50200	12
393	20240612	131500	1166849800	50300	50300	50300	50300	61
394	20240612	131400	1163781500	50300	50300	50300	50300	3
395	20240612	131300	1163630600	50300	50400	50400	50300	25
396	20240612	131200	1162372400	50300	50300	50300	50300	45
397	20240612	131100	1160108900	50300	50300	50400	50300	30
398	20240612	131000	1158597400	50300	50300	50400	50300	39
399	20240612	130900	1156632500	50300	50400	50400	50300	2
400	20240612	130800	1156531800	50300	50300	50300	50300	566
401	20240612	130700	1128062000	50300	50400	50400	50300	129
402	20240612	130600	1121572900	50400	50300	50400	50300	584
403	20240612	130500	1092159700	50300	50300	50300	50300	133
404	20240612	130400	1085469800	50300	50300	50300	50300	93
405	20240612	130300	1080791900	50300	50300	50300	50300	87
406	20240612	130200	1076415800	50300	50300	50300	50300	195
407	20240612	130100	1066607300	50200	50200	50200	50200	0
408	20240612	130000	1066607300	50200	50300	50400	50200	12
409	20240612	125900	1066003700	50200	50200	50200	50200	2
410	20240612	125800	1065903300	50200	50200	50200	50200	3
411	20240612	125700	1065752700	50300	50200	50300	50200	12
412	20240612	125600	1065150200	50200	50200	50200	50200	1
413	20240612	125500	1065100000	50200	50300	50400	50200	51
414	20240612	125400	1062535100	50300	50300	50300	50300	47
415	20240612	125300	1060171000	50300	50300	50300	50300	32
416	20240612	125200	1058561400	50300	50300	50300	50300	1
417	20240612	125100	1058511100	50300	50300	50300	50300	12
418	20240612	125000	1057907500	50300	50400	50400	50300	64
419	20240612	124900	1054688100	50300	50300	50300	50300	51
420	20240612	124800	1052122800	50300	50300	50300	50300	27
421	20240612	124700	1050764700	50300	50300	50400	50300	27
422	20240612	124600	1049406500	50200	50300	50300	50200	162
423	20240612	124500	1041260900	50300	50200	50300	50200	29
424	20240612	124400	1039802400	50300	50300	50300	50300	64
425	20240612	124300	1036583200	50300	50200	50300	50200	136
426	20240612	124200	1029743400	50200	50200	50200	50200	8
427	20240612	124100	1029341800	50200	50200	50200	50200	1
428	20240612	124000	1029291600	50300	50300	50400	50200	58
429	20240612	123900	1026374300	50300	50300	50300	50200	104
430	20240612	123800	1021143200	50300	50300	50300	50200	87
431	20240612	123700	1016768100	50300	50300	50300	50300	6
432	20240612	123600	1016466300	50300	50300	50300	50300	3
433	20240612	123500	1016315400	50300	50300	50300	50300	33
434	20240612	123400	1014655500	50300	50300	50300	50300	42
435	20240612	123300	1012542900	50300	50300	50400	50300	131
436	20240612	123200	1005945900	50300	50300	50300	50300	55
437	20240612	123100	1003179400	50300	50300	50300	50200	233
438	20240612	123000	991462400	50300	50300	50300	50300	255
439	20240612	122900	978635900	50200	50200	50200	50200	3
440	20240612	122800	978485300	50200	50200	50200	50200	2
441	20240612	122700	978384900	50200	50200	50200	50200	1
442	20240612	122600	978334700	50200	50200	50200	50200	2
443	20240612	122500	978234300	50200	50200	50200	50200	8
444	20240612	122400	977832700	50200	50200	50200	50200	1
445	20240612	122300	977782500	50200	50200	50200	50200	1
446	20240612	122200	977732300	50200	50300	50300	50200	14
447	20240612	122100	977028200	50200	50200	50200	50200	3
448	20240612	122000	976877600	50300	50300	50300	50300	30
449	20240612	121900	975368600	50200	50200	50200	50200	2
450	20240612	121800	975268200	50300	50300	50300	50200	301
451	20240612	121700	960128000	50300	50400	50400	50300	7
452	20240612	121600	959775600	50300	50300	50400	50300	4
453	20240612	121500	959574300	50400	50300	50400	50300	86
454	20240612	121400	955244500	50300	50300	50300	50300	35
455	20240612	121300	953484000	50300	50300	50400	50300	628
456	20240612	121200	921895500	50300	50200	50300	50200	112
457	20240612	121100	916262000	50200	50200	50200	50200	22
458	20240612	121000	915157600	50300	50200	50300	50200	46
459	20240612	120900	912844400	50300	50300	50300	50200	51
460	20240612	120800	910279200	50200	50300	50300	50200	13
461	20240612	120700	909625800	50300	50300	50300	50300	183
462	20240612	120600	900420900	50200	50200	50300	50200	4
463	20240612	120500	900220000	50300	50200	50300	50200	46
464	20240612	120400	897910700	50200	50300	50300	50200	2
465	20240612	120300	897810200	50300	50200	50300	50200	20
466	20240612	120200	896804300	50200	50300	50300	50200	35
467	20240612	120100	895044000	50200	50300	50300	50200	2
468	20240612	120000	894943500	50200	50200	50200	50200	30
469	20240612	115900	893437500	50200	50200	50200	50200	2
470	20240612	115800	893337100	50200	50200	50300	50200	3
471	20240612	115700	893186400	50300	50300	50300	50300	1
472	20240612	115600	893136100	50200	50200	50200	50200	1
473	20240612	115500	893085900	50200	50200	50200	50200	14
474	20240612	115400	892383100	50200	50300	50300	50200	28
475	20240612	115300	890976900	50400	50300	50400	50300	6
476	20240612	115200	890674700	50300	50300	50300	50300	1
477	20240612	115100	890624400	50400	50200	50400	50200	3
478	20240612	115000	890473600	50200	50200	50400	50200	3
479	20240612	114900	890322800	50300	50300	50300	50300	40
480	20240612	114800	888310800	50300	50400	50400	50300	32
481	20240612	114700	886701000	50300	50200	50400	50200	41
482	20240612	114600	884640800	50200	50200	50200	50200	1
483	20240612	114500	884590600	50400	50200	50400	50200	3
484	20240612	114400	884439800	50200	50300	50300	50200	13
485	20240612	114300	883786200	50300	50400	50400	50300	267
486	20240612	114200	870356000	50400	50300	50400	50300	214
487	20240612	114100	859590600	50300	50300	50300	50300	590
488	20240612	114000	829913600	50200	50200	50300	50200	11
489	20240612	113900	829361300	50200	50200	50200	50200	1
490	20240612	113800	829311100	50200	50300	50300	50200	8
491	20240612	113700	828909300	50200	50200	50200	50200	1
492	20240612	113600	828859100	50200	50200	50200	50200	2
493	20240612	113500	828758700	50200	50200	50200	50200	6
494	20240612	113400	828457500	50200	50300	50300	50200	4
495	20240612	113300	828256500	50300	50300	50300	50300	2
496	20240612	113200	828155900	50300	50300	50300	50300	2
497	20240612	113100	828055300	50300	50200	50300	50200	55
498	20240612	113000	825288900	50200	50200	50200	50200	1
499	20240612	112900	825238700	50200	50200	50200	50200	2
500	20240612	112800	825138300	50200	50200	50200	50200	3
501	20240612	112700	824987700	50200	50200	50200	50200	0
502	20240612	112600	824987700	50200	50200	50200	50200	1
503	20240612	112500	824937500	50200	50300	50300	50200	102
504	20240612	112400	819810600	50300	50300	50300	50300	506
505	20240612	112300	794358800	50200	50200	50200	50200	1
506	20240612	112200	794308600	50200	50300	50300	50200	378
507	20240612	112100	775295300	50300	50400	50400	50300	32
508	20240612	112000	773685300	50400	50300	50400	50300	12
509	20240612	111900	773080800	50300	50300	50300	50300	5
510	20240612	111800	772829300	50300	50300	50400	50300	11
511	20240612	111700	772275800	50300	50300	50400	50300	62
512	20240612	111600	769157100	50300	50400	50400	50300	4
513	20240612	111500	768955600	50300	50300	50300	50300	1
514	20240612	111400	768905300	50400	50400	50400	50300	14
515	20240612	111300	768199900	50400	50400	50400	50400	2
516	20240612	111200	768099100	50300	50300	50300	50300	13
517	20240612	111100	767445200	50300	50300	50300	50300	32
518	20240612	111000	765835600	50400	50300	50400	50300	50
519	20240612	110900	763317200	50300	50300	50400	50300	70
520	20240612	110800	759790500	50300	50300	50300	50300	8
521	20240612	110700	759388100	50300	50300	50300	50300	4
522	20240612	110600	759186900	50300	50300	50300	50300	150
523	20240612	110500	751641900	50300	50200	50300	50200	635
524	20240612	110400	719701500	50200	50200	50200	50200	52
525	20240612	110300	717091100	50200	50200	50200	50200	71
526	20240612	110200	713526900	50200	50200	50200	50200	0
527	20240612	110100	713526900	50200	50300	50300	50200	4
528	20240612	110000	713325800	50400	50400	50400	50300	3
529	20240612	105900	713174700	50300	50300	50300	50300	417
530	20240612	105800	692199600	50300	50300	50300	50300	37
531	20240612	105700	690338500	50300	50300	50400	50300	256
532	20240612	105600	677449200	50300	50300	50300	50300	285
533	20240612	105500	663113700	50300	50300	50300	50300	218
534	20240612	105400	652148300	50300	50300	50300	50300	380
535	20240612	105300	633034300	50300	50300	50300	50300	366
536	20240612	105200	614624500	50300	50300	50400	50300	988
537	20240612	105100	564926100	50300	50300	50400	50300	251
538	20240612	105000	552297000	50400	50300	50400	50300	287
539	20240612	104900	537857400	50400	50300	50400	50300	3
540	20240612	104800	537706300	50400	50300	50400	50300	3
541	20240612	104700	537555200	50400	50300	50400	50300	59
542	20240612	104600	534586100	50300	50300	50300	50300	10
543	20240612	104500	534083100	50300	50400	50400	50300	2
544	20240612	104400	533982400	50300	50400	50400	50300	10
545	20240612	104300	533479100	50400	50300	50400	50300	32
546	20240612	104200	531868400	50300	50300	50400	50300	59
547	20240612	104100	528900300	50300	50300	50400	50300	51
548	20240612	104000	526333500	50300	50300	50300	50300	8
549	20240612	103900	525931100	50300	50300	50300	50300	43
550	20240612	103800	523768200	50300	50400	50400	50300	238
551	20240612	103700	511773500	50400	50300	50400	50300	30
552	20240612	103600	510263700	50400	50300	50400	50300	95
553	20240612	103500	505484800	50300	50300	50400	50300	139
554	20240612	103400	498483100	50200	50300	50400	50200	249
555	20240612	103300	485956200	50300	50300	50400	50200	2342
556	20240612	103200	368153800	50300	50200	50300	50200	530
557	20240612	103100	341495800	50200	50200	50200	50200	1184
558	20240612	103000	282059000	50100	50000	50100	50000	424
559	20240612	102900	260816700	50000	50000	50000	50000	2
560	20240612	102800	260716700	50000	50000	50000	50000	0
561	20240612	102700	260716700	50000	50000	50000	50000	1
562	20240612	102600	260666700	50000	50000	50000	50000	0
563	20240612	102500	260666700	50000	50000	50000	50000	2
564	20240612	102400	260566700	49950	49950	49950	49950	1
565	20240612	102300	260516750	49950	49950	49950	49950	11
566	20240612	102200	259967300	49950	49950	49950	49950	3
567	20240612	102100	259817450	49950	49950	49950	49950	114
568	20240612	102000	254123150	49950	49900	50000	49900	100
569	20240612	101900	249129200	49900	49950	49950	49900	426
570	20240612	101800	227851050	49900	49900	49950	49900	155
571	20240612	101700	220111850	49900	49900	49900	49900	49
572	20240612	101600	217666750	49900	49900	49900	49900	61
573	20240612	101500	214622850	49900	49900	49900	49900	86
574	20240612	101400	210331450	49900	49950	49950	49900	44
575	20240612	101300	208135550	49900	49900	49900	49900	54
576	20240612	101200	205440950	49900	49900	49900	49900	62
577	20240612	101100	202347150	49900	49900	49900	49900	31
578	20240612	101000	200800250	49900	49900	49950	49900	99
579	20240612	100900	195858550	49900	49900	49900	49900	46
580	20240612	100800	193563150	49900	49900	50000	49900	356
581	20240612	100700	175796550	49950	49950	50000	49900	47
582	20240612	100600	173449000	49950	49950	50000	49900	115
583	20240612	100500	167704500	49950	49950	50000	49950	69
584	20240612	100400	164257650	49950	49950	49950	49950	45
585	20240612	100300	162009900	49950	49950	50000	49950	59
586	20240612	100200	159062700	49950	49950	50100	49950	56
587	20240612	100100	156262700	49950	50000	50100	49950	77
588	20240612	100000	152413350	50100	50100	50100	50100	1
589	20240612	095900	152363250	50000	50000	50000	50000	48
590	20240612	095800	149963250	50000	50000	50000	50000	19
591	20240612	095700	149013250	50000	50000	50000	50000	28
592	20240612	095600	147613250	49950	49950	49950	49950	0
593	20240612	095500	147613250	49950	50000	50000	49950	5
594	20240612	095400	147363300	50000	50000	50000	50000	53
595	20240612	095300	144713300	50100	50100	50100	50100	1
596	20240612	095200	144663200	50000	50000	50000	50000	1
597	20240612	095100	144613200	50100	49950	50100	49950	45
598	20240612	095000	142364150	49950	49950	49950	49950	10
599	20240612	094900	141864650	50100	50100	50100	50100	17
600	20240612	094800	141012950	49950	49950	49950	49950	1
601	20240612	094700	140963000	49950	49950	49950	49950	4
602	20240612	094600	140763200	50100	50100	50100	50100	0
603	20240612	094500	140763200	50100	50100	50100	50100	1
604	20240612	094400	140713100	50000	49950	50000	49950	19
605	20240612	094300	139763650	49950	50000	50000	49950	65
606	20240612	094200	136514650	50100	50100	50100	50100	1
607	20240612	094100	136464550	50100	50000	50100	50000	17
608	20240612	094000	135612950	50000	50100	50100	50000	2
609	20240612	093900	135512850	50000	50100	50100	50000	44
610	20240612	093800	133312750	50000	50100	50100	50000	19
611	20240612	093700	132361150	50000	50000	50000	50000	53
612	20240612	093600	129711150	50000	50000	50000	50000	12
613	20240612	093500	129111150	50000	50000	50000	50000	27
614	20240612	093400	127761150	49950	50000	50000	49950	9
615	20240612	093300	127311500	49950	50000	50000	49950	2
616	20240612	093200	127211550	50000	50000	50000	50000	11
617	20240612	093100	126661550	49950	50000	50000	49950	157
618	20240612	093000	118812550	50100	50100	50100	50100	51
619	20240612	092900	116257450	50100	50100	50100	50000	225
620	20240612	092800	104985050	50100	50100	50100	50100	8
621	20240612	092700	104584250	50100	50000	50100	50000	2
622	20240612	092600	104484150	50100	50000	50100	50000	11
623	20240612	092500	103933150	50100	50100	50100	50100	10
624	20240612	092400	103432150	50100	50100	50100	50100	0
625	20240612	092300	103432150	50100	50100	50100	50100	0
626	20240612	092200	103432150	50100	50000	50100	50000	19
627	20240612	092100	102480350	50100	50100	50200	50100	258
628	20240612	092000	89554450	50100	50100	50100	50100	4
629	20240612	091900	89354050	50000	50100	50100	50000	18
630	20240612	091800	88452350	50000	50100	50100	50000	13
631	20240612	091700	87802250	50100	50000	50100	50000	809
632	20240612	091600	47345350	49950	49950	49950	49950	46
633	20240612	091500	45047650	49950	49950	49950	49900	172
634	20240612	091400	36461800	49950	49950	49950	49950	7
635	20240612	091300	36112150	49950	49950	49950	49900	19
636	20240612	091200	35163300	49950	49950	50000	49950	81
637	20240612	091100	31117300	49900	49950	49950	49900	53
638	20240612	091000	28470450	50000	49950	50000	49950	6
639	20240612	090900	28170700	50000	50000	50000	50000	0
640	20240612	090800	28170700	50000	50100	50100	50000	54
641	20240612	090700	25468600	50000	50000	50000	49950	26
642	20240612	090600	24169350	50100	50000	50100	50000	12
643	20240612	090500	23568550	50000	50000	50100	50000	35
644	20240612	090400	21816350	50000	50000	50000	50000	29
645	20240612	090300	20366350	49950	49950	49950	49900	5
646	20240612	090200	20116650	49950	49950	49950	49950	81
647	20240612	090100	16070700	49950	49950	49950	49900	137
648	20240612	090000	9231550	49900	49900	49950	49900	185