KissMeData/107640/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	201000	246807050	49900	49900	49900	49900	11
3	20240612	200900	246807050	49900	49900	49900	49900	0
4	20240612	200800	246807050	49900	49900	49900	49900	0
5	20240612	200700	246807050	49900	49900	49900	49900	0
6	20240612	200600	246807050	49900	49900	49900	49900	0
7	20240612	200500	246807050	49900	49900	49900	49900	0
8	20240612	200400	246807050	49900	49900	49900	49900	0
9	20240612	200300	246807050	49900	49900	49900	49900	0
10	20240612	200200	246807050	49900	49900	49900	49900	0
11	20240612	200100	246807050	49900	49900	49900	49900	0
12	20240612	200000	246807050	49900	49900	49900	49900	0
13	20240612	195900	246807050	49900	49900	49900	49900	0
14	20240612	195800	246807050	49900	49900	49900	49900	0
15	20240612	195700	246807050	49900	49900	49900	49900	0
16	20240612	195600	246807050	49900	49900	49900	49900	0
17	20240612	195500	246807050	49900	49900	49900	49900	0
18	20240612	195400	246807050	49900	49900	49900	49900	0
19	20240612	195300	246807050	49900	49900	49900	49900	0
20	20240612	195200	246807050	49900	49900	49900	49900	0
21	20240612	195100	246807050	49900	49900	49900	49900	0
22	20240612	195000	246807050	49900	49900	49900	49900	0
23	20240612	194900	246807050	49900	49900	49900	49900	0
24	20240612	194800	246807050	49900	49900	49900	49900	0
25	20240612	194700	246807050	49900	49900	49900	49900	0
26	20240612	194600	246807050	49900	49900	49900	49900	0
27	20240612	194500	246807050	49900	49900	49900	49900	0
28	20240612	194400	246807050	49900	49900	49900	49900	0
29	20240612	194300	246807050	49900	49900	49900	49900	0
30	20240612	194200	246807050	49900	49900	49900	49900	0
31	20240612	194100	246807050	49900	49900	49900	49900	0
32	20240612	194000	246807050	49900	49900	49900	49900	11
33	20240612	193900	246807050	49900	49900	49900	49900	0
34	20240612	193800	246807050	49900	49900	49900	49900	0
35	20240612	193700	246807050	49900	49900	49900	49900	0
36	20240612	193600	246807050	49900	49900	49900	49900	0
37	20240612	193500	246807050	49900	49900	49900	49900	0
38	20240612	193400	246807050	49900	49900	49900	49900	0
39	20240612	193300	246807050	49900	49900	49900	49900	0
40	20240612	193200	246807050	49900	49900	49900	49900	0
41	20240612	193100	246807050	49900	49900	49900	49900	0
42	20240612	193000	246807050	49900	49900	49900	49900	0
43	20240612	192900	246807050	49900	49900	49900	49900	0
44	20240612	192800	246807050	49900	49900	49900	49900	0
45	20240612	192700	246807050	49900	49900	49900	49900	0
46	20240612	192600	246807050	49900	49900	49900	49900	0
47	20240612	192500	246807050	49900	49900	49900	49900	0
48	20240612	192400	246807050	49900	49900	49900	49900	0
49	20240612	192300	246807050	49900	49900	49900	49900	0
50	20240612	192200	246807050	49900	49900	49900	49900	0
51	20240612	192100	246807050	49900	49900	49900	49900	0
52	20240612	192000	246807050	49900	49900	49900	49900	0
53	20240612	191900	246807050	49900	49900	49900	49900	0
54	20240612	191800	246807050	49900	49900	49900	49900	0
55	20240612	191700	246807050	49900	49900	49900	49900	0
56	20240612	191600	246807050	49900	49900	49900	49900	0
57	20240612	191500	246807050	49900	49900	49900	49900	0
58	20240612	191400	246807050	49900	49900	49900	49900	0
59	20240612	191300	246807050	49900	49900	49900	49900	0
60	20240612	191200	246807050	49900	49900	49900	49900	0
61	20240612	191100	246807050	49900	49900	49900	49900	0
62	20240612	191000	246807050	49900	49900	49900	49900	11
63	20240612	190900	246807050	49900	49900	49900	49900	0
64	20240612	190800	246807050	49900	49900	49900	49900	0
65	20240612	190700	246807050	49900	49900	49900	49900	0
66	20240612	190600	246807050	49900	49900	49900	49900	0
67	20240612	190500	246807050	49900	49900	49900	49900	0
68	20240612	190400	246807050	49900	49900	49900	49900	0
69	20240612	190300	246807050	49900	49900	49900	49900	0
70	20240612	190200	246807050	49900	49900	49900	49900	0
71	20240612	190100	246807050	49900	49900	49900	49900	0
72	20240612	190000	246807050	49900	49900	49900	49900	0
73	20240612	185900	246807050	49900	49900	49900	49900	0
74	20240612	185800	246807050	49900	49900	49900	49900	0
75	20240612	185700	246807050	49900	49900	49900	49900	0
76	20240612	185600	246807050	49900	49900	49900	49900	0
77	20240612	185500	246807050	49900	49900	49900	49900	0
78	20240612	185400	246807050	49900	49900	49900	49900	0
79	20240612	185300	246807050	49900	49900	49900	49900	0
80	20240612	185200	246807050	49900	49900	49900	49900	0
81	20240612	185100	246807050	49900	49900	49900	49900	0
82	20240612	185000	246807050	49900	49900	49900	49900	0
83	20240612	184900	246807050	49900	49900	49900	49900	0
84	20240612	184800	246807050	49900	49900	49900	49900	0
85	20240612	184700	246807050	49900	49900	49900	49900	0
86	20240612	184600	246807050	49900	49900	49900	49900	0
87	20240612	184500	246807050	49900	49900	49900	49900	0
88	20240612	184400	246807050	49900	49900	49900	49900	0
89	20240612	184300	246807050	49900	49900	49900	49900	0
90	20240612	184200	246807050	49900	49900	49900	49900	0
91	20240612	184100	246807050	49900	49900	49900	49900	0
92	20240612	184000	246807050	49900	49900	49900	49900	11
93	20240612	183900	246807050	49900	49900	49900	49900	0
94	20240612	183800	246807050	49900	49900	49900	49900	0
95	20240612	183700	246807050	49900	49900	49900	49900	0
96	20240612	183600	246807050	49900	49900	49900	49900	0
97	20240612	183500	246807050	49900	49900	49900	49900	0
98	20240612	183400	246807050	49900	49900	49900	49900	0
99	20240612	183300	246807050	49900	49900	49900	49900	0
100	20240612	183200	246807050	49900	49900	49900	49900	0
101	20240612	183100	246807050	49900	49900	49900	49900	0
102	20240612	183000	246807050	49900	49900	49900	49900	0
103	20240612	182900	246807050	49900	49900	49900	49900	0
104	20240612	182800	246807050	49900	49900	49900	49900	0
105	20240612	182700	246807050	49900	49900	49900	49900	0
106	20240612	182600	246807050	49900	49900	49900	49900	0
107	20240612	182500	246807050	49900	49900	49900	49900	0
108	20240612	182400	246807050	49900	49900	49900	49900	0
109	20240612	182300	246807050	49900	49900	49900	49900	0
110	20240612	182200	246807050	49900	49900	49900	49900	0
111	20240612	182100	246807050	49900	49900	49900	49900	0
112	20240612	182000	246807050	49900	49900	49900	49900	0
113	20240612	181900	246807050	49900	49900	49900	49900	0
114	20240612	181800	246807050	49900	49900	49900	49900	0
115	20240612	181700	246807050	49900	49900	49900	49900	0
116	20240612	181600	246807050	49900	49900	49900	49900	0
117	20240612	181500	246807050	49900	49900	49900	49900	0
118	20240612	181400	246807050	49900	49900	49900	49900	0
119	20240612	181300	246807050	49900	49900	49900	49900	0
120	20240612	181200	246807050	49900	49900	49900	49900	0
121	20240612	181100	246807050	49900	49900	49900	49900	0
122	20240612	181000	246807050	49900	49900	49900	49900	11
123	20240612	180900	246807050	49900	49900	49900	49900	0
124	20240612	180800	246807050	49900	49900	49900	49900	0
125	20240612	180700	246807050	49900	49900	49900	49900	0
126	20240612	180600	246807050	49900	49900	49900	49900	0
127	20240612	180500	246807050	49900	49900	49900	49900	0
128	20240612	180400	246807050	49900	49900	49900	49900	0
129	20240612	180300	246807050	49900	49900	49900	49900	0
130	20240612	180200	246807050	49900	49900	49900	49900	0
131	20240612	180100	246807050	49900	49900	49900	49900	0
132	20240612	180000	246807050	49900	49900	49900	49900	0
133	20240612	175900	246807050	49900	49900	49900	49900	0
134	20240612	175800	246807050	49900	49900	49900	49900	0
135	20240612	175700	246807050	49900	49900	49900	49900	0
136	20240612	175600	246807050	49900	49900	49900	49900	0
137	20240612	175500	246807050	49900	49900	49900	49900	0
138	20240612	175400	246807050	49900	49900	49900	49900	0
139	20240612	175300	246807050	49900	49900	49900	49900	0
140	20240612	175200	246807050	49900	49900	49900	49900	0
141	20240612	175100	246807050	49900	49900	49900	49900	0
142	20240612	175000	246807050	49900	49900	49900	49900	0
143	20240612	174900	246807050	49900	49900	49900	49900	0
144	20240612	174800	246807050	49900	49900	49900	49900	0
145	20240612	174700	246807050	49900	49900	49900	49900	0
146	20240612	174600	246807050	49900	49900	49900	49900	0
147	20240612	174500	246807050	49900	49900	49900	49900	0
148	20240612	174400	246807050	49900	49900	49900	49900	0
149	20240612	174300	246807050	49900	49900	49900	49900	0
150	20240612	174200	246807050	49900	49900	49900	49900	0
151	20240612	174100	246807050	49900	49900	49900	49900	0
152	20240612	174000	246807050	49900	49900	49900	49900	11
153	20240612	173900	246807050	49900	49900	49900	49900	0
154	20240612	173800	246807050	49900	49900	49900	49900	0
155	20240612	173700	246807050	49900	49900	49900	49900	0
156	20240612	173600	246807050	49900	49900	49900	49900	0
157	20240612	173500	246807050	49900	49900	49900	49900	0
158	20240612	173400	246807050	49900	49900	49900	49900	0
159	20240612	173300	246807050	49900	49900	49900	49900	0
160	20240612	173200	246807050	49900	49900	49900	49900	0
161	20240612	173100	246807050	49900	49900	49900	49900	0
162	20240612	173000	246807050	49900	49900	49900	49900	0
163	20240612	172900	246807050	49900	49900	49900	49900	0
164	20240612	172800	246807050	49900	49900	49900	49900	0
165	20240612	172700	246807050	49900	49900	49900	49900	0
166	20240612	172600	246807050	49900	49900	49900	49900	0
167	20240612	172500	246807050	49900	49900	49900	49900	0
168	20240612	172400	246807050	49900	49900	49900	49900	0
169	20240612	172300	246807050	49900	49900	49900	49900	0
170	20240612	172200	246807050	49900	49900	49900	49900	0
171	20240612	172100	246807050	49900	49900	49900	49900	0
172	20240612	172000	246807050	49900	49900	49900	49900	0
173	20240612	171900	246807050	49900	49900	49900	49900	0
174	20240612	171800	246807050	49900	49900	49900	49900	0
175	20240612	171700	246807050	49900	49900	49900	49900	0
176	20240612	171600	246807050	49900	49900	49900	49900	0
177	20240612	171500	246807050	49900	49900	49900	49900	0
178	20240612	171400	246807050	49900	49900	49900	49900	0
179	20240612	171300	246807050	49900	49900	49900	49900	0
180	20240612	171200	246807050	49900	49900	49900	49900	0
181	20240612	171100	246807050	49900	49900	49900	49900	0
182	20240612	171000	246807050	49900	49900	49900	49900	11
183	20240612	170900	246807050	49900	49900	49900	49900	0
184	20240612	170800	246807050	49900	49900	49900	49900	0
185	20240612	170700	246807050	49900	49900	49900	49900	0
186	20240612	170600	246807050	49900	49900	49900	49900	0
187	20240612	170500	246807050	49900	49900	49900	49900	0
188	20240612	170400	246807050	49900	49900	49900	49900	0
189	20240612	170300	246807050	49900	49900	49900	49900	0
190	20240612	170200	246807050	49900	49900	49900	49900	0
191	20240612	170100	246807050	49900	49900	49900	49900	0
192	20240612	170000	246807050	49900	49900	49900	49900	0
193	20240612	165900	246807050	49900	49900	49900	49900	0
194	20240612	165800	246807050	49900	49900	49900	49900	0
195	20240612	165700	246807050	49900	49900	49900	49900	0
196	20240612	165600	246807050	49900	49900	49900	49900	0
197	20240612	165500	246807050	49900	49900	49900	49900	0
198	20240612	165400	246807050	49900	49900	49900	49900	0
199	20240612	165300	246807050	49900	49900	49900	49900	0
200	20240612	165200	246807050	49900	49900	49900	49900	0
201	20240612	165100	246807050	49900	49900	49900	49900	0
202	20240612	165000	246807050	49900	49900	49900	49900	0
203	20240612	164900	246807050	49900	49900	49900	49900	0
204	20240612	164800	246807050	49900	49900	49900	49900	0
205	20240612	164700	246807050	49900	49900	49900	49900	0
206	20240612	164600	246807050	49900	49900	49900	49900	0
207	20240612	164500	246807050	49900	49900	49900	49900	0
208	20240612	164400	246807050	49900	49900	49900	49900	0
209	20240612	164300	246807050	49900	49900	49900	49900	0
210	20240612	164200	246807050	49900	49900	49900	49900	0
211	20240612	164100	246807050	49900	49900	49900	49900	0
212	20240612	164000	246807050	49900	49900	49900	49900	11
213	20240612	163900	246807050	49900	49900	49900	49900	0
214	20240612	163800	246807050	49900	49900	49900	49900	0
215	20240612	163700	246807050	49900	49900	49900	49900	0
216	20240612	163600	246807050	49900	49900	49900	49900	0
217	20240612	163500	246807050	49900	49900	49900	49900	0
218	20240612	163400	246807050	49900	49900	49900	49900	0
219	20240612	163300	246807050	49900	49900	49900	49900	0
220	20240612	163200	246807050	49900	49900	49900	49900	0
221	20240612	163100	246807050	49900	49900	49900	49900	0
222	20240612	163000	246807050	49900	49900	49900	49900	0
223	20240612	162900	246807050	49900	49900	49900	49900	0
224	20240612	162800	246807050	49900	49900	49900	49900	0
225	20240612	162700	246807050	49900	49900	49900	49900	0
226	20240612	162600	246807050	49900	49900	49900	49900	0
227	20240612	162500	246807050	49900	49900	49900	49900	0
228	20240612	162400	246807050	49900	49900	49900	49900	0
229	20240612	162300	246807050	49900	49900	49900	49900	0
230	20240612	162200	246807050	49900	49900	49900	49900	0
231	20240612	162100	246807050	49900	49900	49900	49900	0
232	20240612	162000	246807050	49900	49900	49900	49900	0
233	20240612	161900	246807050	49900	49900	49900	49900	0
234	20240612	161800	246807050	49900	49900	49900	49900	0
235	20240612	161700	246807050	49900	49900	49900	49900	0
236	20240612	161600	246807050	49900	49900	49900	49900	0
237	20240612	161500	246807050	49900	49900	49900	49900	0
238	20240612	161400	246807050	49900	49900	49900	49900	0
239	20240612	161300	246807050	49900	49900	49900	49900	0
240	20240612	161200	246807050	49900	49900	49900	49900	0
241	20240612	161100	246807050	49900	49900	49900	49900	0
242	20240612	161000	246807050	49900	49900	49900	49900	11
243	20240612	160900	246807050	49900	49900	49900	49900	0
244	20240612	160800	246807050	49900	49900	49900	49900	0
245	20240612	160700	246807050	49900	49900	49900	49900	0
246	20240612	160600	246807050	49900	49900	49900	49900	0
247	20240612	160500	246807050	49900	49900	49900	49900	0
248	20240612	160400	246807050	49900	49900	49900	49900	0
249	20240612	160300	246807050	49900	49900	49900	49900	0
250	20240612	160200	246807050	49900	49900	49900	49900	0
251	20240612	160100	246807050	49900	49900	49900	49900	0
252	20240612	160000	246807050	49900	49900	49900	49900	0
253	20240612	155900	246807050	49900	49900	49900	49900	0
254	20240612	155800	246807050	49900	49900	49900	49900	0
255	20240612	155700	246807050	49900	49900	49900	49900	0
256	20240612	155600	246807050	49900	49900	49900	49900	0
257	20240612	155500	246807050	49900	49900	49900	49900	0
258	20240612	155400	246807050	49900	49900	49900	49900	0
259	20240612	155300	246807050	49900	49900	49900	49900	0
260	20240612	155200	246807050	49900	49900	49900	49900	0
261	20240612	155100	246807050	49900	49900	49900	49900	0
262	20240612	155000	246807050	49900	49900	49900	49900	0
263	20240612	154900	246807050	49900	49900	49900	49900	0
264	20240612	154800	246807050	49900	49900	49900	49900	0
265	20240612	154700	246807050	49900	49900	49900	49900	0
266	20240612	154600	246807050	49900	49900	49900	49900	0
267	20240612	154500	246807050	49900	49900	49900	49900	0
268	20240612	154400	246807050	49900	49900	49900	49900	0
269	20240612	154300	246807050	49900	49900	49900	49900	0
270	20240612	154200	246807050	49900	49900	49900	49900	0
271	20240612	154100	246807050	49900	49900	49900	49900	0
272	20240612	154000	246807050	49900	49900	49900	49900	11
273	20240612	153900	246807050	49900	49900	49900	49900	0
274	20240612	153800	246807050	49900	49900	49900	49900	0
275	20240612	153700	246807050	49900	49900	49900	49900	0
276	20240612	153600	246807050	49900	49900	49900	49900	0
277	20240612	153500	246807050	49900	49900	49900	49900	0
278	20240612	153400	246807050	49900	49900	49900	49900	0
279	20240612	153300	246807050	49900	49900	49900	49900	0
280	20240612	153200	246807050	49900	49900	49900	49900	0
281	20240612	153100	246807050	49900	49900	49900	49900	0
282	20240612	153000	246807050	49900	49900	49900	49900	11
283	20240612	152900	246258150	49900	49900	49900	49900	0
284	20240612	152800	246258150	49900	49900	49900	49900	0
285	20240612	152700	246258150	49900	49900	49900	49900	0
286	20240612	152600	246258150	49900	49900	49900	49900	0
287	20240612	152500	246258150	49900	49900	49900	49900	0
288	20240612	152400	246258150	49900	49900	49900	49900	0
289	20240612	152300	246258150	49900	49900	49900	49900	0
290	20240612	152200	246258150	49900	49900	49900	49900	0
291	20240612	152100	246258150	49900	49900	49900	49900	0
292	20240612	152000	246258150	49900	49900	49900	49900	0
293	20240612	151900	246258150	49900	49900	49900	49900	0
294	20240612	151800	246258150	49900	49900	49900	49900	20
295	20240612	151700	245260150	49900	49900	49900	49900	5
296	20240612	151600	245010650	49900	49900	49900	49900	0
297	20240612	151500	245010650	49900	49900	49900	49900	0
298	20240612	151400	245010650	49900	49900	49900	49900	0
299	20240612	151300	245010650	49900	49900	49900	49900	0
300	20240612	151200	245010650	49900	49900	49900	49900	0
301	20240612	151100	245010650	49900	49900	49900	49900	1
302	20240612	151000	244960750	49900	49900	49900	49900	0
303	20240612	150900	244960750	49900	49900	49900	49900	0
304	20240612	150800	244960750	49900	49900	49900	49900	0
305	20240612	150700	244960750	49900	49900	49900	49900	1
306	20240612	150600	244910850	49900	49900	49900	49900	0
307	20240612	150500	244910850	49900	49900	49900	49900	0
308	20240612	150400	244910850	49900	49900	49900	49900	0
309	20240612	150300	244910850	49900	49900	49900	49900	0
310	20240612	150200	244910850	49900	49900	49900	49900	20
311	20240612	150100	243912850	49900	49900	49900	49900	0
312	20240612	150000	243912850	49900	49900	49900	49900	0
313	20240612	145900	243912850	49900	49900	49900	49900	17
314	20240612	145800	243064550	49900	49900	49900	49900	5
315	20240612	145700	242815050	49900	49900	49900	49900	0
316	20240612	145600	242815050	49900	49900	49900	49900	2
317	20240612	145500	242715250	49900	49900	49900	49900	0
318	20240612	145400	242715250	49900	49900	49900	49900	2
319	20240612	145300	242615450	49900	49900	49900	49900	2
320	20240612	145200	242515650	49900	49900	49900	49900	0
321	20240612	145100	242515650	49900	49900	49900	49900	0
322	20240612	145000	242515650	49900	49900	49900	49900	0
323	20240612	144900	242515650	49900	49900	49900	49900	0
324	20240612	144800	242515650	49900	49900	49900	49900	0
325	20240612	144700	242515650	49900	49900	49900	49900	0
326	20240612	144600	242515650	49900	49900	49900	49900	0
327	20240612	144500	242515650	49900	49900	49900	49900	0
328	20240612	144400	242515650	49900	49900	49900	49900	0
329	20240612	144300	242515650	49900	49900	49900	49900	0
330	20240612	144200	242515650	49900	49900	49900	49900	0
331	20240612	144100	242515650	49900	49900	49900	49900	0
332	20240612	144000	242515650	49900	49900	49900	49900	0
333	20240612	143900	242515650	49900	49900	49900	49900	0
334	20240612	143800	242515650	49900	49900	49900	49900	0
335	20240612	143700	242515650	49900	49900	49900	49900	0
336	20240612	143600	242515650	49900	49900	49900	49900	0
337	20240612	143500	242515650	49900	49900	49900	49900	0
338	20240612	143400	242515650	49900	49900	49900	49900	0
339	20240612	143300	242515650	49900	49900	49900	49900	0
340	20240612	143200	242515650	49900	49900	49900	49900	0
341	20240612	143100	242515650	49900	49900	49900	49900	0
342	20240612	143000	242515650	49900	49900	49900	49900	0
343	20240612	142900	242515650	49900	49900	49900	49900	0
344	20240612	142800	242515650	49900	49900	49900	49900	0
345	20240612	142700	242515650	49900	49900	49900	49900	0
346	20240612	142600	242515650	49900	49900	49900	49900	1
347	20240612	142500	242465750	49900	49900	49900	49900	0
348	20240612	142400	242465750	49900	49900	49900	49900	0
349	20240612	142300	242465750	49900	49900	49900	49900	0
350	20240612	142200	242465750	49900	49900	49900	49900	0
351	20240612	142100	242465750	49900	49900	49900	49900	0
352	20240612	142000	242465750	49900	49900	49900	49900	0
353	20240612	141900	242465750	49900	49900	49900	49900	0
354	20240612	141800	242465750	49900	49900	49900	49900	0
355	20240612	141700	242465750	49900	49900	49900	49900	8
356	20240612	141600	242066550	49900	49900	49900	49900	34
357	20240612	141500	240369950	49850	49850	49850	49850	0
358	20240612	141400	240369950	49850	49850	49850	49850	0
359	20240612	141300	240369950	49850	49850	49850	49850	0
360	20240612	141200	240369950	49850	49850	49850	49850	0
361	20240612	141100	240369950	49850	49850	49850	49850	0
362	20240612	141000	240369950	49850	49850	49850	49850	0
363	20240612	140900	240369950	49850	49850	49850	49850	0
364	20240612	140800	240369950	49850	49850	49850	49850	0
365	20240612	140700	240369950	49850	49850	49850	49850	0
366	20240612	140600	240369950	49850	49850	49850	49850	0
367	20240612	140500	240369950	49850	49850	49850	49850	35
368	20240612	140400	238625200	49500	49500	49500	49500	0
369	20240612	140300	238625200	49500	49500	49500	49500	0
370	20240612	140200	238625200	49500	49500	49500	49500	0
371	20240612	140100	238625200	49500	49500	49500	49500	3
372	20240612	140000	238476700	49500	49850	49850	49500	115
373	20240612	135900	232778700	49850	49850	49850	49850	0
374	20240612	135800	232778700	49850	49850	49850	49850	0
375	20240612	135700	232778700	49850	49850	49850	49850	0
376	20240612	135600	232778700	49850	49850	49850	49850	0
377	20240612	135500	232778700	49850	49850	49850	49850	0
378	20240612	135400	232778700	49850	49850	49850	49850	0
379	20240612	135300	232778700	49850	49850	49850	49850	0
380	20240612	135200	232778700	49850	49850	49850	49850	0
381	20240612	135100	232778700	49850	49850	49850	49850	1
382	20240612	135000	232728850	49600	49850	49850	49600	20
383	20240612	134900	231735600	49850	49850	49850	49850	0
384	20240612	134800	231735600	49850	49850	49850	49850	38
385	20240612	134700	229841300	49800	49800	49800	49800	1
386	20240612	134600	229791500	49800	49800	49800	49800	0
387	20240612	134500	229791500	49800	49800	49800	49800	0
388	20240612	134400	229791500	49800	49800	49800	49800	0
389	20240612	134300	229791500	49800	49800	49800	49800	0
390	20240612	134200	229791500	49800	49800	49800	49800	0
391	20240612	134100	229791500	49800	49800	49800	49800	0
392	20240612	134000	229791500	49800	49800	49800	49800	0
393	20240612	133900	229791500	49800	49800	49800	49800	0
394	20240612	133800	229791500	49800	49800	49800	49800	0
395	20240612	133700	229791500	49800	49800	49800	49800	0
396	20240612	133600	229791500	49800	49800	49800	49800	0
397	20240612	133500	229791500	49800	49800	49800	49800	0
398	20240612	133400	229791500	49800	49800	49800	49800	0
399	20240612	133300	229791500	49800	49800	49800	49800	0
400	20240612	133200	229791500	49800	49800	49800	49800	0
401	20240612	133100	229791500	49800	49800	49800	49800	0
402	20240612	133000	229791500	49800	49800	49800	49800	0
403	20240612	132900	229791500	49800	49800	49800	49800	0
404	20240612	132800	229791500	49800	49800	49800	49800	0
405	20240612	132700	229791500	49800	49800	49800	49800	0
406	20240612	132600	229791500	49800	49800	49800	49800	0
407	20240612	132500	229791500	49800	49800	49800	49800	4
408	20240612	132400	229592300	49800	49800	49800	49800	0
409	20240612	132300	229592300	49800	49800	49800	49800	0
410	20240612	132200	229592300	49800	49800	49800	49800	0
411	20240612	132100	229592300	49800	49800	49800	49800	0
412	20240612	132000	229592300	49800	49800	49800	49800	0
413	20240612	131900	229592300	49800	49800	49800	49800	0
414	20240612	131800	229592300	49800	49800	49800	49800	0
415	20240612	131700	229592300	49800	49800	49800	49800	0
416	20240612	131600	229592300	49800	49800	49800	49800	1
417	20240612	131500	229542500	49800	49800	49800	49800	0
418	20240612	131400	229542500	49800	49800	49800	49800	0
419	20240612	131300	229542500	49800	49800	49800	49800	0
420	20240612	131200	229542500	49800	49800	49800	49800	20
421	20240612	131100	228546500	49850	49850	49850	49850	26
422	20240612	131000	227250400	49800	49800	49800	49800	79
423	20240612	130900	223316200	49800	49800	49800	49800	0
424	20240612	130800	223316200	49800	49800	49800	49800	0
425	20240612	130700	223316200	49800	49800	49800	49800	0
426	20240612	130600	223316200	49800	49800	49800	49800	1
427	20240612	130500	223266400	48950	48950	48950	48950	0
428	20240612	130400	223266400	48950	48950	48950	48950	0
429	20240612	130300	223266400	48950	48950	48950	48950	0
430	20240612	130200	223266400	48950	48950	48950	48950	0
431	20240612	130100	223266400	48950	48950	48950	48950	0
432	20240612	130000	223266400	48950	48950	48950	48950	0
433	20240612	125900	223266400	48950	48950	48950	48950	0
434	20240612	125800	223266400	48950	48950	48950	48950	0
435	20240612	125700	223266400	48950	48950	48950	48950	0
436	20240612	125600	223266400	48950	49100	49100	48950	110
437	20240612	125500	217879250	49500	49500	49500	49500	12
438	20240612	125400	217285250	49500	49500	49500	49500	0
439	20240612	125300	217285250	49500	49500	49500	49500	0
440	20240612	125200	217285250	49500	49650	49650	49500	30
441	20240612	125100	215797250	49850	49850	49850	49850	0
442	20240612	125000	215797250	49850	49850	49850	49850	0
443	20240612	124900	215797250	49850	49850	49850	49850	0
444	20240612	124800	215797250	49850	49850	49850	49850	0
445	20240612	124700	215797250	49850	49850	49850	49850	0
446	20240612	124600	215797250	49850	49850	49850	49850	0
447	20240612	124500	215797250	49850	49850	49850	49850	0
448	20240612	124400	215797250	49850	49850	49850	49850	1
449	20240612	124300	215747400	49850	49850	49850	49850	0
450	20240612	124200	215747400	49850	49850	49850	49850	0
451	20240612	124100	215747400	49850	49850	49850	49850	0
452	20240612	124000	215747400	49850	49850	49850	49850	0
453	20240612	123900	215747400	49850	49850	49850	49850	0
454	20240612	123800	215747400	49850	49850	49850	49850	0
455	20240612	123700	215747400	49850	49850	49850	49850	0
456	20240612	123600	215747400	49850	49850	49850	49850	0
457	20240612	123500	215747400	49850	49850	49850	49850	0
458	20240612	123400	215747400	49850	49850	49850	49850	0
459	20240612	123300	215747400	49850	49850	49850	49850	0
460	20240612	123200	215747400	49850	49850	49850	49850	0
461	20240612	123100	215747400	49850	49850	49850	49850	0
462	20240612	123000	215747400	49850	49850	49850	49850	0
463	20240612	122900	215747400	49850	49850	49850	49850	0
464	20240612	122800	215747400	49850	49850	49850	49850	0
465	20240612	122700	215747400	49850	49850	49850	49850	0
466	20240612	122600	215747400	49850	49850	49850	49850	0
467	20240612	122500	215747400	49850	49850	49850	49850	0
468	20240612	122400	215747400	49850	49850	49850	49850	0
469	20240612	122300	215747400	49850	49850	49850	49850	0
470	20240612	122200	215747400	49850	49850	49850	49850	0
471	20240612	122100	215747400	49850	49850	49850	49850	0
472	20240612	122000	215747400	49850	49850	49850	49850	0
473	20240612	121900	215747400	49850	49850	49850	49850	3
474	20240612	121800	215597850	49000	49000	49000	49000	0
475	20240612	121700	215597850	49000	49000	49000	49000	0
476	20240612	121600	215597850	49000	49000	49000	49000	0
477	20240612	121500	215597850	49000	49000	49000	49000	0
478	20240612	121400	215597850	49000	49500	49500	49000	100
479	20240612	121300	210694950	49950	49950	49950	49950	0
480	20240612	121200	210694950	49950	49950	49950	49950	0
481	20240612	121100	210694950	49950	49950	49950	49950	0
482	20240612	121000	210694950	49950	49950	49950	49950	0
483	20240612	120900	210694950	49950	49950	49950	49950	0
484	20240612	120800	210694950	49950	49950	49950	49950	0
485	20240612	120700	210694950	49950	49950	49950	49950	0
486	20240612	120600	210694950	49950	49950	49950	49950	0
487	20240612	120500	210694950	49950	49950	49950	49950	0
488	20240612	120400	210694950	49950	49950	49950	49950	20
489	20240612	120300	209695950	49950	49950	49950	49950	0
490	20240612	120200	209695950	49950	49950	49950	49950	0
491	20240612	120100	209695950	49950	49950	49950	49950	0
492	20240612	120000	209695950	49950	49950	49950	49950	0
493	20240612	115900	209695950	49950	49950	49950	49950	0
494	20240612	115800	209695950	49950	49950	49950	49950	0
495	20240612	115700	209695950	49950	49950	49950	49950	0
496	20240612	115600	209695950	49950	49950	49950	49950	0
497	20240612	115500	209695950	49950	49950	49950	49950	0
498	20240612	115400	209695950	49950	49950	49950	49950	0
499	20240612	115300	209695950	49950	49950	49950	49950	0
500	20240612	115200	209695950	49950	49950	49950	49950	1
501	20240612	115100	209646000	49850	49850	49850	49850	0
502	20240612	115000	209646000	49850	49850	49850	49850	0
503	20240612	114900	209646000	49850	49850	49850	49850	0
504	20240612	114800	209646000	49850	49850	49850	49850	0
505	20240612	114700	209646000	49850	49850	49850	49850	0
506	20240612	114600	209646000	49850	49850	49850	49850	1
507	20240612	114500	209596150	49950	49950	49950	49950	0
508	20240612	114400	209596150	49950	49950	49950	49950	1
509	20240612	114300	209546200	49950	49950	49950	49950	1
510	20240612	114200	209496250	49500	49500	49500	49500	0
511	20240612	114100	209496250	49500	49500	49500	49500	0
512	20240612	114000	209496250	49500	49500	49500	49500	0
513	20240612	113900	209496250	49500	49500	49500	49500	0
514	20240612	113800	209496250	49500	49500	49500	49500	0
515	20240612	113700	209496250	49500	49500	49500	49500	5
516	20240612	113600	209248750	49500	49600	49600	49500	3
517	20240612	113500	209100150	49500	49500	49500	49500	0
518	20240612	113400	209100150	49500	49500	49500	49500	0
519	20240612	113300	209100150	49500	49500	49500	49500	0
520	20240612	113200	209100150	49500	49500	49500	49500	0
521	20240612	113100	209100150	49500	49500	49500	49500	0
522	20240612	113000	209100150	49500	49500	49500	49500	0
523	20240612	112900	209100150	49500	49700	49700	49500	9
524	20240612	112800	208653600	49500	49500	49500	49500	0
525	20240612	112700	208653600	49500	49500	49500	49500	0
526	20240612	112600	208653600	49500	49500	49500	49500	0
527	20240612	112500	208653600	49500	49500	49500	49500	0
528	20240612	112400	208653600	49500	49500	49500	49500	0
529	20240612	112300	208653600	49500	49500	49500	49500	0
530	20240612	112200	208653600	49500	49500	49500	49500	0
531	20240612	112100	208653600	49500	49500	49500	49500	0
532	20240612	112000	208653600	49500	49500	49500	49500	0
533	20240612	111900	208653600	49500	49500	49500	49500	0
534	20240612	111800	208653600	49500	49500	49500	49500	0
535	20240612	111700	208653600	49500	49500	49500	49500	0
536	20240612	111600	208653600	49500	49500	49500	49500	0
537	20240612	111500	208653600	49500	49550	49550	49500	13
538	20240612	111400	208009950	49500	49500	49500	49500	0
539	20240612	111300	208009950	49500	49500	49500	49500	0
540	20240612	111200	208009950	49500	49500	49500	49500	0
541	20240612	111100	208009950	49500	49500	49500	49500	0
542	20240612	111000	208009950	49500	49500	49500	49500	0
543	20240612	110900	208009950	49500	49500	49500	49500	0
544	20240612	110800	208009950	49500	49500	49500	49500	5
545	20240612	110700	207762450	49500	49500	49500	49500	10
546	20240612	110600	207267450	49500	49500	49500	49500	0
547	20240612	110500	207267450	49500	49500	49500	49500	0
548	20240612	110400	207267450	49500	49500	49500	49500	0
549	20240612	110300	207267450	49500	49500	49500	49500	0
550	20240612	110200	207267450	49500	49500	49500	49500	0
551	20240612	110100	207267450	49500	49500	49500	49500	0
552	20240612	110000	207267450	49500	49500	49500	49500	1
553	20240612	105900	207217950	49950	49950	49950	49950	0
554	20240612	105800	207217950	49950	49950	49950	49950	0
555	20240612	105700	207217950	49950	49950	49950	49950	0
556	20240612	105600	207217950	49950	49950	49950	49950	0
557	20240612	105500	207217950	49950	49950	49950	49950	0
558	20240612	105400	207217950	49950	49950	49950	49950	0
559	20240612	105300	207217950	49950	49950	49950	49950	0
560	20240612	105200	207217950	49950	49950	49950	49950	5
561	20240612	105100	206968200	49000	49000	49000	49000	0
562	20240612	105000	206968200	49000	49000	49000	49000	0
563	20240612	104900	206968200	49000	49000	49000	49000	0
564	20240612	104800	206968200	49000	49000	49000	49000	0
565	20240612	104700	206968200	49000	49450	49450	49000	870
566	20240612	104600	164161200	50000	50000	50000	50000	40
567	20240612	104500	162161200	50000	50000	50000	50000	0
568	20240612	104400	162161200	50000	50000	50000	50000	0
569	20240612	104300	162161200	50000	50000	50000	50000	0
570	20240612	104200	162161200	50000	50000	50000	50000	0
571	20240612	104100	162161200	50000	50000	50000	50000	0
572	20240612	104000	162161200	50000	50000	50000	50000	0
573	20240612	103900	162161200	50000	50000	50000	50000	1
574	20240612	103800	162111200	50000	49800	50000	49800	143
575	20240612	103700	154972950	49500	49500	49500	49500	0
576	20240612	103600	154972950	49500	49500	49500	49500	1
577	20240612	103500	154923450	49500	49500	49500	49500	0
578	20240612	103400	154923450	49500	49400	49500	49400	77
579	20240612	103300	151117850	49350	49350	49350	49350	0
580	20240612	103200	151117850	49350	49350	49350	49350	8
581	20240612	103100	150723050	49350	49350	49350	49350	2
582	20240612	103000	150624350	49000	49000	49000	49000	0
583	20240612	102900	150624350	49000	49000	49000	49000	0
584	20240612	102800	150624350	49000	49000	49000	49000	305
585	20240612	102700	135679350	49000	49000	49000	49000	90
586	20240612	102600	131269350	48950	48950	48950	48950	10
587	20240612	102500	130779850	48950	49000	49000	48950	135
588	20240612	102400	124166350	49000	49000	49000	49000	0
589	20240612	102300	124166350	49000	49000	49000	49000	0
590	20240612	102200	124166350	49000	49000	49000	49000	0
591	20240612	102100	124166350	49000	48950	49000	48950	526
592	20240612	102000	98393650	49350	49350	49350	49350	1
593	20240612	101900	98344300	48950	48950	48950	48950	2
594	20240612	101800	98246400	48950	48950	48950	48950	20
595	20240612	101700	97267400	48950	48950	48950	48950	100
596	20240612	101600	92372400	49450	49450	49450	49450	1
597	20240612	101500	92322950	48950	48950	48950	48950	35
598	20240612	101400	90609700	48950	49100	49100	48950	50
599	20240612	101300	88161750	49450	49450	49450	49450	0
600	20240612	101200	88161750	49450	49450	49450	49450	1
601	20240612	101100	88112300	49450	49450	49450	49450	1
602	20240612	101000	88062850	48900	48900	48900	48900	60
603	20240612	100900	85128850	48950	48950	48950	48950	109
604	20240612	100800	79793300	49000	49000	49000	49000	72
605	20240612	100700	76265300	49000	49200	49200	49000	150
606	20240612	100600	68913350	49500	49500	49500	49500	0
607	20240612	100500	68913350	49500	49500	49500	49500	0
608	20240612	100400	68913350	49500	49500	49500	49500	2
609	20240612	100300	68814350	49450	49450	49450	49450	0
610	20240612	100200	68814350	49450	49400	49450	49400	101
611	20240612	100100	63820150	49500	49500	49500	49500	0
612	20240612	100000	63820150	49500	49500	49500	49500	4
613	20240612	095900	63622150	49500	49500	49500	49500	40
614	20240612	095800	61642150	49500	49500	49500	49500	3
615	20240612	095700	61493650	49500	49500	49500	49500	113
616	20240612	095600	55900150	49500	49500	49500	49500	0
617	20240612	095500	55900150	49500	49500	49500	49500	0
618	20240612	095400	55900150	49500	49500	49500	49500	17
619	20240612	095300	55058650	49500	49500	49500	49500	22
620	20240612	095200	53969650	49500	49500	49500	49500	11
621	20240612	095100	53425150	50000	50000	50000	50000	11
622	20240612	095000	52875150	50000	50000	50000	50000	79
623	20240612	094900	48925150	50000	50000	50000	50000	0
624	20240612	094800	48925150	50000	50000	50000	50000	2
625	20240612	094700	48825150	49950	49950	49950	49950	34
626	20240612	094600	47126850	50000	50000	50000	50000	0
627	20240612	094500	47126850	50000	50000	50000	50000	0
628	20240612	094400	47126850	50000	50000	50000	50000	0
629	20240612	094300	47126850	50000	50000	50000	50000	0
630	20240612	094200	47126850	50000	50000	50000	50000	3
631	20240612	094100	46976850	50000	50000	50000	50000	0
632	20240612	094000	46976850	50000	50000	50000	50000	0
633	20240612	093900	46976850	50000	50000	50000	50000	0
634	20240612	093800	46976850	50000	50000	50000	50000	1
635	20240612	093700	46926850	49050	49050	49050	49050	0
636	20240612	093600	46926850	49050	49100	49100	49050	39
637	20240612	093500	45013650	49050	49350	49350	49050	250
638	20240612	093400	32728400	50000	50000	50000	50000	0
639	20240612	093300	32728400	50000	50000	50000	50000	0
640	20240612	093200	32728400	50000	49500	50000	49500	40
641	20240612	093100	30747900	49500	49500	49500	49500	8
642	20240612	093000	30351900	49350	49350	49350	49350	0
643	20240612	092900	30351900	49350	49350	49350	49350	50
644	20240612	092800	27884400	49500	49500	49500	49500	0
645	20240612	092700	27884400	49500	49500	49500	49500	100
646	20240612	092600	22934400	49350	49350	49350	49350	0
647	20240612	092500	22934400	49350	49350	49350	49350	0
648	20240612	092400	22934400	49350	49350	49350	49350	29
649	20240612	092300	21503250	49350	49350	49350	49350	6
650	20240612	092200	21207150	49350	49350	49350	49350	4
651	20240612	092100	21009750	49500	49500	49500	49500	24
652	20240612	092000	19821750	49500	49500	49500	49500	0
653	20240612	091900	19821750	49500	49950	49950	49500	21
654	20240612	091800	18781800	49600	49600	49600	49600	0
655	20240612	091700	18781800	49600	49600	49600	49600	1
656	20240612	091600	18732200	49950	49950	49950	49950	50
657	20240612	091500	16234700	49950	49500	49950	49500	29
658	20240612	091400	14790200	49500	49500	49500	49500	1
659	20240612	091300	14740700	50000	50000	50000	50000	0
660	20240612	091200	14740700	50000	50000	50000	50000	0
661	20240612	091100	14740700	50000	50000	50000	50000	1
662	20240612	091000	14690700	50000	50000	50000	50000	0
663	20240612	090900	14690700	50000	50000	50000	50000	0
664	20240612	090800	14690700	50000	50000	50000	50000	2
665	20240612	090700	14590700	51300	51300	51300	51300	0
666	20240612	090600	14590700	51300	51200	51300	51200	11
667	20240612	090500	14026900	51500	51400	51500	51400	28
668	20240612	090400	12586900	51500	51500	51500	51500	0
669	20240612	090300	12586900	51500	51500	51500	51500	2
670	20240612	090200	12483900	51800	51800	51800	51800	239
671	20240612	090100	103700	51800	51800	51800	51800	1
672	20240612	090000	51900	51900	51900	51900	51900	1