KissMeData/105330/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	200900	785313940	8880	8880	8880	8880	1679
3	20240612	200800	785313940	8880	8880	8880	8880	0
4	20240612	200700	785313940	8880	8880	8880	8880	0
5	20240612	200600	785313940	8880	8880	8880	8880	0
6	20240612	200500	785313940	8880	8880	8880	8880	0
7	20240612	200400	785313940	8880	8880	8880	8880	0
8	20240612	200300	785313940	8880	8880	8880	8880	0
9	20240612	200200	785313940	8880	8880	8880	8880	0
10	20240612	200100	785313940	8880	8880	8880	8880	0
11	20240612	200000	785313940	8880	8880	8880	8880	0
12	20240612	195900	785313940	8880	8880	8880	8880	0
13	20240612	195800	785313940	8880	8880	8880	8880	0
14	20240612	195700	785313940	8880	8880	8880	8880	0
15	20240612	195600	785313940	8880	8880	8880	8880	0
16	20240612	195500	785313940	8880	8880	8880	8880	0
17	20240612	195400	785313940	8880	8880	8880	8880	0
18	20240612	195300	785313940	8880	8880	8880	8880	0
19	20240612	195200	785313940	8880	8880	8880	8880	0
20	20240612	195100	785313940	8880	8880	8880	8880	0
21	20240612	195000	785313940	8880	8880	8880	8880	0
22	20240612	194900	785313940	8880	8880	8880	8880	0
23	20240612	194800	785313940	8880	8880	8880	8880	0
24	20240612	194700	785313940	8880	8880	8880	8880	0
25	20240612	194600	785313940	8880	8880	8880	8880	0
26	20240612	194500	785313940	8880	8880	8880	8880	0
27	20240612	194400	785313940	8880	8880	8880	8880	0
28	20240612	194300	785313940	8880	8880	8880	8880	0
29	20240612	194200	785313940	8880	8880	8880	8880	0
30	20240612	194100	785313940	8880	8880	8880	8880	0
31	20240612	194000	785313940	8880	8880	8880	8880	0
32	20240612	193900	785313940	8880	8880	8880	8880	1679
33	20240612	193800	785313940	8880	8880	8880	8880	0
34	20240612	193700	785313940	8880	8880	8880	8880	0
35	20240612	193600	785313940	8880	8880	8880	8880	0
36	20240612	193500	785313940	8880	8880	8880	8880	0
37	20240612	193400	785313940	8880	8880	8880	8880	0
38	20240612	193300	785313940	8880	8880	8880	8880	0
39	20240612	193200	785313940	8880	8880	8880	8880	0
40	20240612	193100	785313940	8880	8880	8880	8880	0
41	20240612	193000	785313940	8880	8880	8880	8880	0
42	20240612	192900	785313940	8880	8880	8880	8880	0
43	20240612	192800	785313940	8880	8880	8880	8880	0
44	20240612	192700	785313940	8880	8880	8880	8880	0
45	20240612	192600	785313940	8880	8880	8880	8880	0
46	20240612	192500	785313940	8880	8880	8880	8880	0
47	20240612	192400	785313940	8880	8880	8880	8880	0
48	20240612	192300	785313940	8880	8880	8880	8880	0
49	20240612	192200	785313940	8880	8880	8880	8880	0
50	20240612	192100	785313940	8880	8880	8880	8880	0
51	20240612	192000	785313940	8880	8880	8880	8880	0
52	20240612	191900	785313940	8880	8880	8880	8880	0
53	20240612	191800	785313940	8880	8880	8880	8880	0
54	20240612	191700	785313940	8880	8880	8880	8880	0
55	20240612	191600	785313940	8880	8880	8880	8880	0
56	20240612	191500	785313940	8880	8880	8880	8880	0
57	20240612	191400	785313940	8880	8880	8880	8880	0
58	20240612	191300	785313940	8880	8880	8880	8880	0
59	20240612	191200	785313940	8880	8880	8880	8880	0
60	20240612	191100	785313940	8880	8880	8880	8880	0
61	20240612	191000	785313940	8880	8880	8880	8880	0
62	20240612	190900	785313940	8880	8880	8880	8880	1679
63	20240612	190800	785313940	8880	8880	8880	8880	0
64	20240612	190700	785313940	8880	8880	8880	8880	0
65	20240612	190600	785313940	8880	8880	8880	8880	0
66	20240612	190500	785313940	8880	8880	8880	8880	0
67	20240612	190400	785313940	8880	8880	8880	8880	0
68	20240612	190300	785313940	8880	8880	8880	8880	0
69	20240612	190200	785313940	8880	8880	8880	8880	0
70	20240612	190100	785313940	8880	8880	8880	8880	0
71	20240612	190000	785313940	8880	8880	8880	8880	0
72	20240612	185900	785313940	8880	8880	8880	8880	0
73	20240612	185800	785313940	8880	8880	8880	8880	0
74	20240612	185700	785313940	8880	8880	8880	8880	0
75	20240612	185600	785313940	8880	8880	8880	8880	0
76	20240612	185500	785313940	8880	8880	8880	8880	0
77	20240612	185400	785313940	8880	8880	8880	8880	0
78	20240612	185300	785313940	8880	8880	8880	8880	0
79	20240612	185200	785313940	8880	8880	8880	8880	0
80	20240612	185100	785313940	8880	8880	8880	8880	0
81	20240612	185000	785313940	8880	8880	8880	8880	0
82	20240612	184900	785313940	8880	8880	8880	8880	0
83	20240612	184800	785313940	8880	8880	8880	8880	0
84	20240612	184700	785313940	8880	8880	8880	8880	0
85	20240612	184600	785313940	8880	8880	8880	8880	0
86	20240612	184500	785313940	8880	8880	8880	8880	0
87	20240612	184400	785313940	8880	8880	8880	8880	0
88	20240612	184300	785313940	8880	8880	8880	8880	0
89	20240612	184200	785313940	8880	8880	8880	8880	0
90	20240612	184100	785313940	8880	8880	8880	8880	0
91	20240612	184000	785313940	8880	8880	8880	8880	0
92	20240612	183900	785313940	8880	8880	8880	8880	1679
93	20240612	183800	785313940	8880	8880	8880	8880	0
94	20240612	183700	785313940	8880	8880	8880	8880	0
95	20240612	183600	785313940	8880	8880	8880	8880	0
96	20240612	183500	785313940	8880	8880	8880	8880	0
97	20240612	183400	785313940	8880	8880	8880	8880	0
98	20240612	183300	785313940	8880	8880	8880	8880	0
99	20240612	183200	785313940	8880	8880	8880	8880	0
100	20240612	183100	785313940	8880	8880	8880	8880	0
101	20240612	183000	785313940	8880	8880	8880	8880	0
102	20240612	182900	785313940	8880	8880	8880	8880	0
103	20240612	182800	785313940	8880	8880	8880	8880	0
104	20240612	182700	785313940	8880	8880	8880	8880	0
105	20240612	182600	785313940	8880	8880	8880	8880	0
106	20240612	182500	785313940	8880	8880	8880	8880	0
107	20240612	182400	785313940	8880	8880	8880	8880	0
108	20240612	182300	785313940	8880	8880	8880	8880	0
109	20240612	182200	785313940	8880	8880	8880	8880	0
110	20240612	182100	785313940	8880	8880	8880	8880	0
111	20240612	182000	785313940	8880	8880	8880	8880	0
112	20240612	181900	785313940	8880	8880	8880	8880	0
113	20240612	181800	785313940	8880	8880	8880	8880	0
114	20240612	181700	785313940	8880	8880	8880	8880	0
115	20240612	181600	785313940	8880	8880	8880	8880	0
116	20240612	181500	785313940	8880	8880	8880	8880	0
117	20240612	181400	785313940	8880	8880	8880	8880	0
118	20240612	181300	785313940	8880	8880	8880	8880	0
119	20240612	181200	785313940	8880	8880	8880	8880	0
120	20240612	181100	785313940	8880	8880	8880	8880	0
121	20240612	181000	785313940	8880	8880	8880	8880	0
122	20240612	180900	785313940	8880	8880	8880	8880	1679
123	20240612	180800	785313940	8880	8880	8880	8880	0
124	20240612	180700	785313940	8880	8880	8880	8880	0
125	20240612	180600	785313940	8880	8880	8880	8880	0
126	20240612	180500	785313940	8880	8880	8880	8880	0
127	20240612	180400	785313940	8880	8880	8880	8880	0
128	20240612	180300	785313940	8880	8880	8880	8880	0
129	20240612	180200	785313940	8880	8880	8880	8880	0
130	20240612	180100	785313940	8880	8880	8880	8880	0
131	20240612	180000	785313940	8880	8880	8880	8880	0
132	20240612	175900	785313940	8880	8880	8880	8880	0
133	20240612	175800	785313940	8880	8880	8880	8880	0
134	20240612	175700	785313940	8880	8880	8880	8880	0
135	20240612	175600	785313940	8880	8880	8880	8880	0
136	20240612	175500	785313940	8880	8880	8880	8880	0
137	20240612	175400	785313940	8880	8880	8880	8880	0
138	20240612	175300	785313940	8880	8880	8880	8880	0
139	20240612	175200	785313940	8880	8880	8880	8880	0
140	20240612	175100	785313940	8880	8880	8880	8880	0
141	20240612	175000	785313940	8880	8880	8880	8880	0
142	20240612	174900	785313940	8880	8880	8880	8880	0
143	20240612	174800	785313940	8880	8880	8880	8880	0
144	20240612	174700	785313940	8880	8880	8880	8880	0
145	20240612	174600	785313940	8880	8880	8880	8880	0
146	20240612	174500	785313940	8880	8880	8880	8880	0
147	20240612	174400	785313940	8880	8880	8880	8880	0
148	20240612	174300	785313940	8880	8880	8880	8880	0
149	20240612	174200	785313940	8880	8880	8880	8880	0
150	20240612	174100	785313940	8880	8880	8880	8880	0
151	20240612	174000	785313940	8880	8880	8880	8880	0
152	20240612	173900	785313940	8880	8880	8880	8880	1679
153	20240612	173800	785313940	8880	8880	8880	8880	0
154	20240612	173700	785313940	8880	8880	8880	8880	0
155	20240612	173600	785313940	8880	8880	8880	8880	0
156	20240612	173500	785313940	8880	8880	8880	8880	0
157	20240612	173400	785313940	8880	8880	8880	8880	0
158	20240612	173300	785313940	8880	8880	8880	8880	0
159	20240612	173200	785313940	8880	8880	8880	8880	0
160	20240612	173100	785313940	8880	8880	8880	8880	0
161	20240612	173000	785313940	8880	8880	8880	8880	0
162	20240612	172900	785313940	8880	8880	8880	8880	0
163	20240612	172800	785313940	8880	8880	8880	8880	0
164	20240612	172700	785313940	8880	8880	8880	8880	0
165	20240612	172600	785313940	8880	8880	8880	8880	0
166	20240612	172500	785313940	8880	8880	8880	8880	0
167	20240612	172400	785313940	8880	8880	8880	8880	0
168	20240612	172300	785313940	8880	8880	8880	8880	0
169	20240612	172200	785313940	8880	8880	8880	8880	0
170	20240612	172100	785313940	8880	8880	8880	8880	0
171	20240612	172000	785313940	8880	8880	8880	8880	0
172	20240612	171900	785313940	8880	8880	8880	8880	0
173	20240612	171800	785313940	8880	8880	8880	8880	0
174	20240612	171700	785313940	8880	8880	8880	8880	0
175	20240612	171600	785313940	8880	8880	8880	8880	0
176	20240612	171500	785313940	8880	8880	8880	8880	0
177	20240612	171400	785313940	8880	8880	8880	8880	0
178	20240612	171300	785313940	8880	8880	8880	8880	0
179	20240612	171200	785313940	8880	8880	8880	8880	0
180	20240612	171100	785313940	8880	8880	8880	8880	0
181	20240612	171000	785313940	8880	8880	8880	8880	0
182	20240612	170900	785313940	8880	8880	8880	8880	1679
183	20240612	170800	785313940	8880	8880	8880	8880	0
184	20240612	170700	785313940	8880	8880	8880	8880	0
185	20240612	170600	785313940	8880	8880	8880	8880	0
186	20240612	170500	785313940	8880	8880	8880	8880	0
187	20240612	170400	785313940	8880	8880	8880	8880	0
188	20240612	170300	785313940	8880	8880	8880	8880	0
189	20240612	170200	785313940	8880	8880	8880	8880	0
190	20240612	170100	785313940	8880	8880	8880	8880	0
191	20240612	170000	785313940	8880	8880	8880	8880	0
192	20240612	165900	785313940	8880	8880	8880	8880	0
193	20240612	165800	785313940	8880	8880	8880	8880	0
194	20240612	165700	785313940	8880	8880	8880	8880	0
195	20240612	165600	785313940	8880	8880	8880	8880	0
196	20240612	165500	785313940	8880	8880	8880	8880	0
197	20240612	165400	785313940	8880	8880	8880	8880	0
198	20240612	165300	785313940	8880	8880	8880	8880	0
199	20240612	165200	785313940	8880	8880	8880	8880	0
200	20240612	165100	785313940	8880	8880	8880	8880	0
201	20240612	165000	785313940	8880	8880	8880	8880	0
202	20240612	164900	785313940	8880	8880	8880	8880	0
203	20240612	164800	785313940	8880	8880	8880	8880	0
204	20240612	164700	785313940	8880	8880	8880	8880	0
205	20240612	164600	785313940	8880	8880	8880	8880	0
206	20240612	164500	785313940	8880	8880	8880	8880	0
207	20240612	164400	785313940	8880	8880	8880	8880	0
208	20240612	164300	785313940	8880	8880	8880	8880	0
209	20240612	164200	785313940	8880	8880	8880	8880	0
210	20240612	164100	785313940	8880	8880	8880	8880	0
211	20240612	164000	785313940	8880	8880	8880	8880	0
212	20240612	163900	785313940	8880	8880	8880	8880	1679
213	20240612	163800	785313940	8880	8880	8880	8880	0
214	20240612	163700	785313940	8880	8880	8880	8880	0
215	20240612	163600	785313940	8880	8880	8880	8880	0
216	20240612	163500	785313940	8880	8880	8880	8880	0
217	20240612	163400	785313940	8880	8880	8880	8880	0
218	20240612	163300	785313940	8880	8880	8880	8880	0
219	20240612	163200	785313940	8880	8880	8880	8880	0
220	20240612	163100	785313940	8880	8880	8880	8880	0
221	20240612	163000	785313940	8880	8880	8880	8880	0
222	20240612	162900	785313940	8880	8880	8880	8880	0
223	20240612	162800	785313940	8880	8880	8880	8880	0
224	20240612	162700	785313940	8880	8880	8880	8880	0
225	20240612	162600	785313940	8880	8880	8880	8880	0
226	20240612	162500	785313940	8880	8880	8880	8880	0
227	20240612	162400	785313940	8880	8880	8880	8880	0
228	20240612	162300	785313940	8880	8880	8880	8880	0
229	20240612	162200	785313940	8880	8880	8880	8880	0
230	20240612	162100	785313940	8880	8880	8880	8880	0
231	20240612	162000	785313940	8880	8880	8880	8880	0
232	20240612	161900	785313940	8880	8880	8880	8880	0
233	20240612	161800	785313940	8880	8880	8880	8880	0
234	20240612	161700	785313940	8880	8880	8880	8880	0
235	20240612	161600	785313940	8880	8880	8880	8880	0
236	20240612	161500	785313940	8880	8880	8880	8880	0
237	20240612	161400	785313940	8880	8880	8880	8880	0
238	20240612	161300	785313940	8880	8880	8880	8880	0
239	20240612	161200	785313940	8880	8880	8880	8880	0
240	20240612	161100	785313940	8880	8880	8880	8880	0
241	20240612	161000	785313940	8880	8880	8880	8880	0
242	20240612	160900	785313940	8880	8880	8880	8880	1679
243	20240612	160800	785313940	8880	8880	8880	8880	0
244	20240612	160700	785313940	8880	8880	8880	8880	0
245	20240612	160600	785313940	8880	8880	8880	8880	0
246	20240612	160500	785313940	8880	8880	8880	8880	0
247	20240612	160400	785313940	8880	8880	8880	8880	0
248	20240612	160300	785313940	8880	8880	8880	8880	0
249	20240612	160200	785313940	8880	8880	8880	8880	0
250	20240612	160100	785313940	8880	8880	8880	8880	0
251	20240612	160000	785313940	8880	8880	8880	8880	0
252	20240612	155900	785313940	8880	8880	8880	8880	0
253	20240612	155800	785313940	8880	8880	8880	8880	0
254	20240612	155700	785313940	8880	8880	8880	8880	0
255	20240612	155600	785313940	8880	8880	8880	8880	0
256	20240612	155500	785313940	8880	8880	8880	8880	0
257	20240612	155400	785313940	8880	8880	8880	8880	0
258	20240612	155300	785313940	8880	8880	8880	8880	0
259	20240612	155200	785313940	8880	8880	8880	8880	0
260	20240612	155100	785313940	8880	8880	8880	8880	0
261	20240612	155000	785313940	8880	8880	8880	8880	0
262	20240612	154900	785313940	8880	8880	8880	8880	0
263	20240612	154800	785313940	8880	8880	8880	8880	0
264	20240612	154700	785313940	8880	8880	8880	8880	0
265	20240612	154600	785313940	8880	8880	8880	8880	0
266	20240612	154500	785313940	8880	8880	8880	8880	0
267	20240612	154400	785313940	8880	8880	8880	8880	0
268	20240612	154300	785313940	8880	8880	8880	8880	0
269	20240612	154200	785313940	8880	8880	8880	8880	0
270	20240612	154100	785313940	8880	8880	8880	8880	0
271	20240612	154000	785313940	8880	8880	8880	8880	0
272	20240612	153900	785313940	8880	8880	8880	8880	1679
273	20240612	153800	785313940	8880	8880	8880	8880	0
274	20240612	153700	785313940	8880	8880	8880	8880	0
275	20240612	153600	785313940	8880	8880	8880	8880	0
276	20240612	153500	785313940	8880	8880	8880	8880	0
277	20240612	153400	785313940	8880	8880	8880	8880	0
278	20240612	153300	785313940	8880	8880	8880	8880	0
279	20240612	153200	785313940	8880	8880	8880	8880	0
280	20240612	153100	785313940	8880	8880	8880	8880	0
281	20240612	153000	785313940	8880	8880	8880	8880	1679
282	20240612	152900	770404420	8880	8880	8880	8880	0
283	20240612	152800	770404420	8880	8880	8880	8880	0
284	20240612	152700	770404420	8880	8880	8880	8880	0
285	20240612	152600	770404420	8880	8880	8880	8880	0
286	20240612	152500	770404420	8880	8880	8880	8880	0
287	20240612	152400	770404420	8880	8880	8880	8880	0
288	20240612	152300	770404420	8880	8880	8880	8880	0
289	20240612	152200	770404420	8880	8880	8880	8880	0
290	20240612	152100	770404420	8880	8880	8880	8880	0
291	20240612	152000	770404420	8880	8880	8880	8880	0
292	20240612	151900	770404420	8880	8870	8880	8870	48
293	20240612	151800	769978650	8870	8870	8880	8870	81
294	20240612	151700	769259640	8860	8860	8860	8860	1
295	20240612	151600	769250780	8900	8900	8900	8900	312
296	20240612	151500	766473980	8900	8870	8900	8870	28
297	20240612	151400	766225500	8870	8870	8870	8870	15
298	20240612	151300	766092450	8860	8860	8860	8860	44
299	20240612	151200	765702610	8870	8860	8870	8860	69
300	20240612	151100	765091160	8860	8860	8860	8860	21
301	20240612	151000	764905100	8860	8860	8860	8860	43
302	20240612	150900	764524120	8870	8870	8870	8870	4
303	20240612	150800	764488640	8890	8890	8890	8890	0
304	20240612	150700	764488640	8890	8870	8890	8870	306
305	20240612	150600	761768640	8880	8880	8880	8880	0
306	20240612	150500	761768640	8880	8880	8880	8880	19
307	20240612	150400	761599920	8900	8890	8900	8890	113
308	20240612	150300	760595260	8900	8890	8900	8890	58
309	20240612	150200	760079320	8900	8900	8900	8900	0
310	20240612	150100	760079320	8900	8890	8900	8890	112
311	20240612	150000	759083200	8880	8880	8880	8880	44
312	20240612	145900	758692480	8890	8890	8890	8890	0
313	20240612	145800	758692480	8890	8890	8890	8890	25
314	20240612	145700	758470230	8880	8870	8880	8860	42
315	20240612	145600	758097890	8860	8860	8860	8860	0
316	20240612	145500	758097890	8860	8860	8860	8860	22
317	20240612	145400	757902970	8860	8860	8860	8860	0
318	20240612	145300	757902970	8860	8860	8860	8860	34
319	20240612	145200	757601730	8860	8860	8860	8860	0
320	20240612	145100	757601730	8860	8870	8870	8860	45
321	20240612	145000	757203020	8860	8860	8860	8860	0
322	20240612	144900	757203020	8860	8860	8860	8860	31
323	20240612	144800	756928360	8860	8870	8870	8860	14
324	20240612	144700	756804230	8870	8870	8870	8870	46
325	20240612	144600	756396210	8860	8860	8860	8860	0
326	20240612	144500	756396210	8860	8860	8860	8860	8
327	20240612	144400	756325330	8900	8900	8900	8900	203
328	20240612	144300	754518630	8900	8870	8900	8870	302
329	20240612	144200	751832370	8870	8870	8870	8870	1
330	20240612	144100	751823500	8870	8870	8870	8870	9
331	20240612	144000	751743670	8870	8870	8870	8870	18
332	20240612	143900	751584010	8890	8890	8890	8890	0
333	20240612	143800	751584010	8890	8870	8890	8870	1562
334	20240612	143700	737699550	8870	8860	8870	8860	45
335	20240612	143600	737300800	8860	8860	8860	8860	0
336	20240612	143500	737300800	8860	8860	8860	8860	23
337	20240612	143400	737097020	8860	8860	8860	8860	158
338	20240612	143300	735697140	8850	8850	8860	8850	264
339	20240612	143200	733359460	8850	8850	8850	8850	0
340	20240612	143100	733359460	8850	8850	8850	8850	18
341	20240612	143000	733200160	8850	8850	8850	8850	4
342	20240612	142900	733164760	8850	8850	8850	8850	29
343	20240612	142800	732908110	8840	8820	8840	8820	60
344	20240612	142700	732378710	8830	8830	8830	8830	0
345	20240612	142600	732378710	8830	8830	8830	8830	28
346	20240612	142500	732131470	8830	8830	8830	8830	120
347	20240612	142400	731071870	8840	8840	8840	8840	18
348	20240612	142300	730912750	8840	8840	8840	8840	0
349	20240612	142200	730912750	8840	8840	8840	8840	26
350	20240612	142100	730682910	8860	8860	8860	8860	0
351	20240612	142000	730682910	8860	8860	8860	8860	18
352	20240612	141900	730523430	8850	8850	8850	8850	40
353	20240612	141800	730169430	8860	8850	8860	8850	18
354	20240612	141700	730010010	8840	8840	8840	8840	21
355	20240612	141600	729824370	8840	8840	8840	8840	19
356	20240612	141500	729656410	8840	8840	8840	8840	10
357	20240612	141400	729568010	8840	8830	8840	8830	59
358	20240612	141300	729046500	8830	8800	8830	8800	368
359	20240612	141200	725805130	8800	8770	8800	8770	62
360	20240612	141100	725260370	8770	8770	8770	8760	66
361	20240612	141000	724681770	8760	8780	8780	8760	1271
362	20240612	140900	713527520	8790	8790	8790	8790	8
363	20240612	140800	713457200	8790	8790	8790	8790	23
364	20240612	140700	713255030	8790	8790	8790	8790	0
365	20240612	140600	713255030	8790	8800	8800	8790	64
366	20240612	140500	712692260	8790	8790	8790	8790	0
367	20240612	140400	712692260	8790	8790	8790	8790	44
368	20240612	140300	712305500	8780	8780	8780	8780	0
369	20240612	140200	712305500	8780	8780	8780	8780	0
370	20240612	140100	712305500	8780	8800	8800	8780	230
371	20240612	140000	710285770	8820	8820	8820	8820	5
372	20240612	135900	710241670	8830	8830	8830	8830	0
373	20240612	135800	710241670	8830	8830	8830	8830	26
374	20240612	135700	710012090	8830	8830	8830	8830	0
375	20240612	135600	710012090	8830	8820	8830	8820	28
376	20240612	135500	709765060	8830	8830	8830	8830	0
377	20240612	135400	709765060	8830	8820	8830	8820	27
378	20240612	135300	709526910	8790	8790	8790	8790	0
379	20240612	135200	709526910	8790	8790	8790	8790	22
380	20240612	135100	709333530	8780	8780	8780	8780	22
381	20240612	135000	709140370	8790	8790	8790	8790	22
382	20240612	134900	708946990	8800	8800	8800	8800	5
383	20240612	134800	708902990	8790	8790	8790	8790	39
384	20240612	134700	708560180	8800	8840	8840	8800	7327
385	20240612	134600	644043170	8830	8840	8840	8830	324
386	20240612	134500	641181280	8840	8850	8860	8840	3359
387	20240612	134400	611483350	8850	8850	8850	8850	43
388	20240612	134300	611102800	8850	8850	8850	8850	60
389	20240612	134200	610571800	8860	8860	8860	8860	0
390	20240612	134100	610571800	8860	8860	8860	8860	20
391	20240612	134000	610394600	8860	8860	8860	8860	2
392	20240612	133900	610376880	8860	8860	8860	8860	941
393	20240612	133800	602039620	8870	8870	8870	8870	0
394	20240612	133700	602039620	8870	8870	8870	8870	26
395	20240612	133600	601809000	8860	8870	8870	8860	4135
396	20240612	133500	565172260	8870	8870	8870	8870	22
397	20240612	133400	564977120	8870	8870	8870	8870	1200
398	20240612	133300	554333120	8890	8870	8890	8870	8
399	20240612	133200	554262070	8870	8870	8870	8870	0
400	20240612	133100	554262070	8870	8870	8870	8870	71
401	20240612	133000	553632300	8870	8870	8870	8870	5
402	20240612	132900	553587950	8860	8860	8860	8860	22
403	20240612	132800	553393030	8870	8860	8870	8860	23
404	20240612	132700	553189240	8870	8870	8870	8870	0
405	20240612	132600	553189240	8870	8860	8870	8860	23
406	20240612	132500	552985450	8860	8860	8860	8860	0
407	20240612	132400	552985450	8860	8860	8860	8860	22
408	20240612	132300	552790530	8870	8870	8870	8870	4
409	20240612	132200	552755050	8870	8880	8880	8860	469
410	20240612	132100	548594450	8880	8880	8880	8880	6
411	20240612	132000	548541170	8880	8880	8880	8880	22
412	20240612	131900	548345810	8880	8880	8880	8880	22
413	20240612	131800	548150450	8880	8880	8880	8880	0
414	20240612	131700	548150450	8880	8880	8880	8880	22
415	20240612	131600	547955090	8890	8890	8890	8890	11
416	20240612	131500	547857300	8880	8880	8880	8880	44
417	20240612	131400	547466580	8880	8880	8880	8880	0
418	20240612	131300	547466580	8880	8880	8880	8880	22
419	20240612	131200	547271220	8880	8880	8880	8880	0
420	20240612	131100	547271220	8880	8880	8880	8880	43
421	20240612	131000	546889380	8900	8900	8900	8900	0
422	20240612	130900	546889380	8900	8900	8900	8900	0
423	20240612	130800	546889380	8900	8900	8900	8900	29
424	20240612	130700	546631280	8910	8910	8910	8910	2
425	20240612	130600	546613460	8910	8910	8910	8910	0
426	20240612	130500	546613460	8910	8900	8910	8900	4
427	20240612	130400	546577850	8890	8880	8890	8880	40
428	20240612	130300	546222470	8890	8880	8890	8880	76
429	20240612	130200	545547170	8870	8870	8870	8870	22
430	20240612	130100	545352030	8870	8870	8870	8870	109
431	20240612	130000	544385200	8880	8880	8880	8880	0
432	20240612	125900	544385200	8880	8870	8880	8870	450
433	20240612	125800	540389420	8880	8880	8880	8880	1
434	20240612	125700	540380540	8870	8880	8880	8870	79
435	20240612	125600	539679240	8880	8880	8880	8880	27
436	20240612	125500	539439480	8870	8870	8870	8870	22
437	20240612	125400	539244340	8880	8880	8880	8880	0
438	20240612	125300	539244340	8880	8880	8880	8880	0
439	20240612	125200	539244340	8880	8880	8880	8880	22
440	20240612	125100	539048980	8890	8880	8890	8880	4050
441	20240612	125000	503045570	8890	8890	8890	8890	0
442	20240612	124900	503045570	8890	8890	8890	8890	6
443	20240612	124800	502992230	8880	8880	8880	8880	1763
444	20240612	124700	487336790	8880	8880	8880	8880	0
445	20240612	124600	487336790	8880	8880	8880	8880	44
446	20240612	124500	486946070	8890	8890	8890	8890	1
447	20240612	124400	486937180	8880	8880	8880	8880	22
448	20240612	124300	486741820	8880	8880	8880	8880	0
449	20240612	124200	486741820	8880	8890	8890	8880	42
450	20240612	124100	486368850	8880	8890	8890	8880	12337
451	20240612	124000	376778830	8900	8910	8910	8900	467
452	20240612	123900	372622200	8910	8910	8910	8910	30
453	20240612	123800	372354900	8920	8920	8920	8920	0
454	20240612	123700	372354900	8920	8920	8920	8920	3
455	20240612	123600	372328140	8920	8920	8920	8920	34
456	20240612	123500	372024860	8910	8910	8910	8910	112
457	20240612	123400	371026940	8910	8910	8910	8910	0
458	20240612	123300	371026940	8910	8910	8910	8910	34
459	20240612	123200	370724000	8920	8920	8920	8910	494
460	20240612	123100	366318690	8920	8920	8920	8920	22
461	20240612	123000	366122450	8920	8920	8920	8920	0
462	20240612	122900	366122450	8920	8920	8920	8920	22
463	20240612	122800	365926210	8930	8930	8930	8930	0
464	20240612	122700	365926210	8930	8940	8940	8930	1471
465	20240612	122600	352789030	8940	8950	8950	8940	127
466	20240612	122500	351653600	8950	8950	8950	8950	2
467	20240612	122400	351635700	8940	8940	8940	8940	22
468	20240612	122300	351439020	8940	8940	8940	8940	0
469	20240612	122200	351439020	8940	8940	8940	8940	143
470	20240612	122100	350160600	8950	8950	8950	8950	0
471	20240612	122000	350160600	8950	8940	8950	8940	207
472	20240612	121900	348310010	8940	8930	8940	8930	23
473	20240612	121800	348104610	8930	8930	8930	8930	0
474	20240612	121700	348104610	8930	8930	8930	8930	472
475	20240612	121600	343889650	8940	8940	8940	8940	1
476	20240612	121500	343880710	8930	8930	8930	8930	24
477	20240612	121400	343666390	8930	8930	8930	8930	0
478	20240612	121300	343666390	8930	8930	8930	8930	22
479	20240612	121200	343469930	8930	8930	8930	8930	0
480	20240612	121100	343469930	8930	8930	8930	8930	29
481	20240612	121000	343210960	8930	8930	8930	8930	0
482	20240612	120900	343210960	8930	8930	8930	8930	38
483	20240612	120800	342871620	8930	8930	8930	8930	457
484	20240612	120700	338790610	8940	8940	8940	8940	0
485	20240612	120600	338790610	8940	8940	8940	8940	395
486	20240612	120500	335259310	8950	8950	8950	8950	0
487	20240612	120400	335259310	8950	8950	8950	8950	6
488	20240612	120300	335205610	8950	8950	8950	8950	0
489	20240612	120200	335205610	8950	8950	8950	8950	44
490	20240612	120100	334811810	8950	8950	8950	8950	1
491	20240612	120000	334802860	8950	8950	8950	8950	24
492	20240612	115900	334588060	8940	8940	8940	8940	22
493	20240612	115800	334391380	8970	8970	8970	8970	0
494	20240612	115700	334391380	8970	8970	8970	8970	0
495	20240612	115600	334391380	8970	8970	8970	8970	0
496	20240612	115500	334391380	8970	8940	8970	8940	41
497	20240612	115400	334024560	8940	8940	8940	8940	0
498	20240612	115300	334024560	8940	8940	8940	8940	22
499	20240612	115200	333827880	8940	8940	8940	8940	0
500	20240612	115100	333827880	8940	8940	8940	8940	44
501	20240612	115000	333434520	8940	8940	8940	8940	0
502	20240612	114900	333434520	8940	8940	8940	8940	22
503	20240612	114800	333237840	8950	8950	8950	8950	48
504	20240612	114700	332808240	8960	8960	8960	8960	0
505	20240612	114600	332808240	8960	8960	8960	8960	10
506	20240612	114500	332718640	8980	8960	8980	8960	22
507	20240612	114400	332521490	8960	8950	8960	8950	23
508	20240612	114300	332315630	8960	8960	8960	8960	23
509	20240612	114200	332109550	9000	9000	9000	9000	0
510	20240612	114100	332109550	9000	9000	9000	9000	0
511	20240612	114000	332109550	9000	9000	9000	9000	0
512	20240612	113900	332109550	9000	9000	9000	9000	0
513	20240612	113800	332109550	9000	8990	9000	8990	2
514	20240612	113700	332091560	8990	9000	9000	8990	221
515	20240612	113600	330102770	9000	8960	9000	8960	200
516	20240612	113500	328305510	9000	9000	9000	9000	0
517	20240612	113400	328305510	9000	8950	9000	8950	7
518	20240612	113300	328242780	8940	8940	8940	8940	21
519	20240612	113200	328055040	8940	8940	8940	8940	0
520	20240612	113100	328055040	8940	8930	8940	8930	32
521	20240612	113000	327769200	8930	8930	8930	8930	74
522	20240612	112900	327108380	8930	8930	8930	8930	0
523	20240612	112800	327108380	8930	8940	8940	8930	24
524	20240612	112700	326893850	8940	8940	8940	8940	0
525	20240612	112600	326893850	8940	8940	8940	8940	29
526	20240612	112500	326634590	8930	8930	8930	8930	3
527	20240612	112400	326607800	8930	8930	8930	8930	25
528	20240612	112300	326384550	8930	8930	8930	8930	3
529	20240612	112200	326357760	8940	8940	8940	8940	52
530	20240612	112100	325892880	8950	8950	8950	8950	0
531	20240612	112000	325892880	8950	8950	8950	8950	50
532	20240612	111900	325445380	8940	8940	8940	8940	47
533	20240612	111800	325025200	8940	8940	8940	8940	0
534	20240612	111700	325025200	8940	8940	8940	8940	22
535	20240612	111600	324828520	8970	8970	8970	8970	0
536	20240612	111500	324828520	8970	8970	8970	8970	0
537	20240612	111400	324828520	8970	8970	8970	8970	0
538	20240612	111300	324828520	8970	8950	8970	8950	20
539	20240612	111200	324649480	8940	8940	8950	8940	23
540	20240612	111100	324443760	8940	8940	8940	8940	25
541	20240612	111000	324220260	8950	8950	8950	8950	37
542	20240612	110900	323889110	8950	8950	8950	8950	0
543	20240612	110800	323889110	8950	8950	8950	8950	22
544	20240612	110700	323692210	8960	8960	8960	8960	0
545	20240612	110600	323692210	8960	8960	8960	8960	0
546	20240612	110500	323692210	8960	8960	8960	8960	0
547	20240612	110400	323692210	8960	8970	8970	8960	1994
548	20240612	110300	305825870	8970	8970	8970	8970	71
549	20240612	110200	305189000	8960	8960	8970	8960	130
550	20240612	110100	304023200	8960	8950	8960	8950	7
551	20240612	110000	303960510	8940	8940	8940	8940	21
552	20240612	105900	303772770	8960	8960	8960	8960	20
553	20240612	105800	303593570	8970	8960	8970	8960	120
554	20240612	105700	302517370	8960	8940	8960	8930	178
555	20240612	105600	300923250	8930	8930	8930	8930	1
556	20240612	105500	300914320	8940	8930	8940	8930	64
557	20240612	105400	300342480	8930	8930	8930	8930	2
558	20240612	105300	300324620	8960	8960	8960	8960	0
559	20240612	105200	300324620	8960	8940	8970	8940	11
560	20240612	105100	300226170	8930	8940	8940	8930	35
561	20240612	105000	299913600	8940	8940	8940	8940	24
562	20240612	104900	299699040	8940	8940	8940	8940	511
563	20240612	104800	295130700	8940	8950	8950	8940	88
564	20240612	104700	294343110	8950	8950	8950	8950	1
565	20240612	104600	294334160	8950	8960	8960	8950	12
566	20240612	104500	294226650	8960	8950	8960	8950	41
567	20240612	104400	293859310	8950	8950	8950	8950	23
568	20240612	104300	293653460	8960	8960	8960	8960	0
569	20240612	104200	293653460	8960	8960	8960	8960	88
570	20240612	104100	292864980	8960	8960	8960	8960	0
571	20240612	104000	292864980	8960	8960	8960	8960	22
572	20240612	103900	292667860	8970	8970	8970	8970	47
573	20240612	103800	292246270	8970	8970	8970	8970	0
574	20240612	103700	292246270	8970	8970	8970	8970	31
575	20240612	103600	291968200	8970	8970	8970	8970	9
576	20240612	103500	291887470	8980	8980	8980	8980	25
577	20240612	103400	291662970	9000	9000	9000	9000	0
578	20240612	103300	291662970	9000	8990	9000	8990	55
579	20240612	103200	291168010	9000	8970	9000	8970	126
580	20240612	103100	290034700	8970	8970	8970	8970	10
581	20240612	103000	289945000	8970	8970	8970	8970	20
582	20240612	102900	289765600	8980	8980	8980	8980	1
583	20240612	102800	289756620	8970	8960	8970	8960	41
584	20240612	102700	289389250	8970	8970	8970	8970	14
585	20240612	102600	289263670	8970	8980	8980	8970	10
586	20240612	102500	289173960	8970	8970	8970	8970	0
587	20240612	102400	289173960	8970	8970	8970	8970	47
588	20240612	102300	288752370	8980	8980	8980	8980	0
589	20240612	102200	288752370	8980	8970	8980	8970	10
590	20240612	102100	288662620	8960	8960	8960	8960	15
591	20240612	102000	288528220	8960	8960	8960	8960	25
592	20240612	101900	288304220	8950	8950	8950	8950	55
593	20240612	101800	287811970	8950	8950	8950	8950	0
594	20240612	101700	287811970	8950	8950	8950	8950	43
595	20240612	101600	287427120	8960	8960	8960	8960	10
596	20240612	101500	287337520	8950	8950	8950	8950	22
597	20240612	101400	287140620	8990	8990	8990	8990	0
598	20240612	101300	287140620	8990	8990	8990	8990	0
599	20240612	101200	287140620	8990	8990	8990	8990	0
600	20240612	101100	287140620	8990	8990	8990	8990	7
601	20240612	101000	287077690	9000	9000	9000	9000	0
602	20240612	100900	287077690	9000	9000	9000	9000	0
603	20240612	100800	287077690	9000	9000	9000	9000	22
604	20240612	100700	286879690	9010	8960	9010	8960	60
605	20240612	100600	286340270	8950	8960	8960	8950	76
606	20240612	100500	285659660	8960	8960	8960	8960	0
607	20240612	100400	285659660	8960	8960	8960	8960	5
608	20240612	100300	285614860	8980	8960	8980	8960	20
609	20240612	100200	285435620	8960	8960	8960	8960	5
610	20240612	100100	285390820	9010	9010	9010	9010	0
611	20240612	100000	285390820	9010	9010	9010	9010	0
612	20240612	095900	285390820	9010	9010	9010	9010	0
613	20240612	095800	285390820	9010	8990	9010	8990	650
614	20240612	095700	279537730	9000	8980	9000	8980	400
615	20240612	095600	275937970	9000	8980	9000	8980	1000
616	20240612	095500	266938350	8970	8970	8970	8970	25
617	20240612	095400	266714100	8990	8900	8990	8900	282
618	20240612	095300	264181280	8910	8910	8910	8910	10
619	20240612	095200	264092180	8910	8910	8910	8910	0
620	20240612	095100	264092180	8910	8910	8910	8910	0
621	20240612	095000	264092180	8910	8910	9000	8910	315
622	20240612	094900	261267470	8920	8920	8920	8920	10
623	20240612	094800	261178270	8900	8900	8900	8900	16
624	20240612	094700	261035870	8900	8920	8930	8900	177
625	20240612	094600	259455740	8910	8900	8910	8900	322
626	20240612	094500	256589900	8920	8900	8920	8900	336
627	20240612	094400	253599380	8900	8890	8900	8890	250
628	20240612	094300	251376590	8890	8890	8890	8890	0
629	20240612	094200	251376590	8890	8910	8920	8890	22
630	20240612	094100	251180960	8890	8890	8890	8890	0
631	20240612	094000	251180960	8890	8920	8930	8890	152
632	20240612	093900	249824530	8930	8890	8930	8890	320
633	20240612	093800	246967730	8950	8950	8950	8950	0
634	20240612	093700	246967730	8950	8900	8960	8900	28
635	20240612	093600	246718380	8900	8950	8950	8880	9563
636	20240612	093500	161503300	8950	8970	8970	8950	6043
637	20240612	093400	107403110	8990	8980	8990	8980	2
638	20240612	093300	107385140	9010	8970	9010	8970	20
639	20240612	093200	107205700	8960	8970	8970	8960	205
640	20240612	093100	105368850	8960	8960	8960	8960	22
641	20240612	093000	105171730	8960	8980	8980	8960	4848
642	20240612	092900	61709330	8980	8980	8980	8980	10
643	20240612	092800	61619530	8970	8970	8970	8970	22
644	20240612	092700	61422190	9000	9000	9000	9000	0
645	20240612	092600	61422190	9000	9000	9000	9000	1
646	20240612	092500	61413190	8970	9000	9000	8970	476
647	20240612	092400	57135060	8990	8990	8990	8990	25
648	20240612	092300	56910310	8990	8990	8990	8990	3
649	20240612	092200	56883340	8990	8990	8990	8990	25
650	20240612	092100	56658590	8990	8990	8990	8990	10
651	20240612	092000	56568690	8990	8990	8990	8990	22
652	20240612	091900	56370910	8990	8990	8990	8990	22
653	20240612	091800	56173130	8990	8990	8990	8990	128
654	20240612	091700	55022410	9010	8990	9010	8990	24
655	20240612	091600	54806620	8990	8990	8990	8990	52
656	20240612	091500	54339140	9020	9020	9020	9020	0
657	20240612	091400	54339140	9020	9020	9020	9020	0
658	20240612	091300	54339140	9020	9020	9020	9020	0
659	20240612	091200	54339140	9020	9020	9020	9020	0
660	20240612	091100	54339140	9020	9020	9020	9020	0
661	20240612	091000	54339140	9020	9020	9020	9020	0
662	20240612	090900	54339140	9020	9020	9020	9020	0
663	20240612	090800	54339140	9020	8990	9020	8990	4
664	20240612	090700	54303150	8980	8980	8980	8980	54
665	20240612	090600	53818230	9030	8970	9030	8970	2360
666	20240612	090500	32627430	8970	9010	9050	8970	15
667	20240612	090400	32492310	8970	8980	8980	8970	360
668	20240612	090300	29262360	8980	8970	8980	8970	153
669	20240612	090200	27888450	9020	9050	9050	8970	69
670	20240612	090100	27269140	8970	8990	9060	8970	1266
671	20240612	090000	15897730	8970	9130	9130	8970	1748