KissMeData/288620/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	210000	646145770	15930	15930	15930	15930	2690
3	20240612	205900	646145770	15930	15930	15930	15930	0
4	20240612	205800	646145770	15930	15930	15930	15930	0
5	20240612	205700	646145770	15930	15930	15930	15930	0
6	20240612	205600	646145770	15930	15930	15930	15930	0
7	20240612	205500	646145770	15930	15930	15930	15930	0
8	20240612	205400	646145770	15930	15930	15930	15930	0
9	20240612	205300	646145770	15930	15930	15930	15930	0
10	20240612	205200	646145770	15930	15930	15930	15930	0
11	20240612	205100	646145770	15930	15930	15930	15930	0
12	20240612	205000	646145770	15930	15930	15930	15930	0
13	20240612	204900	646145770	15930	15930	15930	15930	0
14	20240612	204800	646145770	15930	15930	15930	15930	0
15	20240612	204700	646145770	15930	15930	15930	15930	0
16	20240612	204600	646145770	15930	15930	15930	15930	0
17	20240612	204500	646145770	15930	15930	15930	15930	0
18	20240612	204400	646145770	15930	15930	15930	15930	0
19	20240612	204300	646145770	15930	15930	15930	15930	0
20	20240612	204200	646145770	15930	15930	15930	15930	0
21	20240612	204100	646145770	15930	15930	15930	15930	0
22	20240612	204000	646145770	15930	15930	15930	15930	0
23	20240612	203900	646145770	15930	15930	15930	15930	0
24	20240612	203800	646145770	15930	15930	15930	15930	0
25	20240612	203700	646145770	15930	15930	15930	15930	0
26	20240612	203600	646145770	15930	15930	15930	15930	0
27	20240612	203500	646145770	15930	15930	15930	15930	0
28	20240612	203400	646145770	15930	15930	15930	15930	0
29	20240612	203300	646145770	15930	15930	15930	15930	0
30	20240612	203200	646145770	15930	15930	15930	15930	0
31	20240612	203100	646145770	15930	15930	15930	15930	0
32	20240612	203000	646145770	15930	15930	15930	15930	2690
33	20240612	202900	646145770	15930	15930	15930	15930	0
34	20240612	202800	646145770	15930	15930	15930	15930	0
35	20240612	202700	646145770	15930	15930	15930	15930	0
36	20240612	202600	646145770	15930	15930	15930	15930	0
37	20240612	202500	646145770	15930	15930	15930	15930	0
38	20240612	202400	646145770	15930	15930	15930	15930	0
39	20240612	202300	646145770	15930	15930	15930	15930	0
40	20240612	202200	646145770	15930	15930	15930	15930	0
41	20240612	202100	646145770	15930	15930	15930	15930	0
42	20240612	202000	646145770	15930	15930	15930	15930	0
43	20240612	201900	646145770	15930	15930	15930	15930	0
44	20240612	201800	646145770	15930	15930	15930	15930	0
45	20240612	201700	646145770	15930	15930	15930	15930	0
46	20240612	201600	646145770	15930	15930	15930	15930	0
47	20240612	201500	646145770	15930	15930	15930	15930	0
48	20240612	201400	646145770	15930	15930	15930	15930	0
49	20240612	201300	646145770	15930	15930	15930	15930	0
50	20240612	201200	646145770	15930	15930	15930	15930	0
51	20240612	201100	646145770	15930	15930	15930	15930	0
52	20240612	201000	646145770	15930	15930	15930	15930	0
53	20240612	200900	646145770	15930	15930	15930	15930	0
54	20240612	200800	646145770	15930	15930	15930	15930	0
55	20240612	200700	646145770	15930	15930	15930	15930	0
56	20240612	200600	646145770	15930	15930	15930	15930	0
57	20240612	200500	646145770	15930	15930	15930	15930	0
58	20240612	200400	646145770	15930	15930	15930	15930	0
59	20240612	200300	646145770	15930	15930	15930	15930	0
60	20240612	200200	646145770	15930	15930	15930	15930	0
61	20240612	200100	646145770	15930	15930	15930	15930	0
62	20240612	200000	646145770	15930	15930	15930	15930	2690
63	20240612	195900	646145770	15930	15930	15930	15930	0
64	20240612	195800	646145770	15930	15930	15930	15930	0
65	20240612	195700	646145770	15930	15930	15930	15930	0
66	20240612	195600	646145770	15930	15930	15930	15930	0
67	20240612	195500	646145770	15930	15930	15930	15930	0
68	20240612	195400	646145770	15930	15930	15930	15930	0
69	20240612	195300	646145770	15930	15930	15930	15930	0
70	20240612	195200	646145770	15930	15930	15930	15930	0
71	20240612	195100	646145770	15930	15930	15930	15930	0
72	20240612	195000	646145770	15930	15930	15930	15930	0
73	20240612	194900	646145770	15930	15930	15930	15930	0
74	20240612	194800	646145770	15930	15930	15930	15930	0
75	20240612	194700	646145770	15930	15930	15930	15930	0
76	20240612	194600	646145770	15930	15930	15930	15930	0
77	20240612	194500	646145770	15930	15930	15930	15930	0
78	20240612	194400	646145770	15930	15930	15930	15930	0
79	20240612	194300	646145770	15930	15930	15930	15930	0
80	20240612	194200	646145770	15930	15930	15930	15930	0
81	20240612	194100	646145770	15930	15930	15930	15930	0
82	20240612	194000	646145770	15930	15930	15930	15930	0
83	20240612	193900	646145770	15930	15930	15930	15930	0
84	20240612	193800	646145770	15930	15930	15930	15930	0
85	20240612	193700	646145770	15930	15930	15930	15930	0
86	20240612	193600	646145770	15930	15930	15930	15930	0
87	20240612	193500	646145770	15930	15930	15930	15930	0
88	20240612	193400	646145770	15930	15930	15930	15930	0
89	20240612	193300	646145770	15930	15930	15930	15930	0
90	20240612	193200	646145770	15930	15930	15930	15930	0
91	20240612	193100	646145770	15930	15930	15930	15930	0
92	20240612	193000	646145770	15930	15930	15930	15930	2690
93	20240612	192900	646145770	15930	15930	15930	15930	0
94	20240612	192800	646145770	15930	15930	15930	15930	0
95	20240612	192700	646145770	15930	15930	15930	15930	0
96	20240612	192600	646145770	15930	15930	15930	15930	0
97	20240612	192500	646145770	15930	15930	15930	15930	0
98	20240612	192400	646145770	15930	15930	15930	15930	0
99	20240612	192300	646145770	15930	15930	15930	15930	0
100	20240612	192200	646145770	15930	15930	15930	15930	0
101	20240612	192100	646145770	15930	15930	15930	15930	0
102	20240612	192000	646145770	15930	15930	15930	15930	0
103	20240612	191900	646145770	15930	15930	15930	15930	0
104	20240612	191800	646145770	15930	15930	15930	15930	0
105	20240612	191700	646145770	15930	15930	15930	15930	0
106	20240612	191600	646145770	15930	15930	15930	15930	0
107	20240612	191500	646145770	15930	15930	15930	15930	0
108	20240612	191400	646145770	15930	15930	15930	15930	0
109	20240612	191300	646145770	15930	15930	15930	15930	0
110	20240612	191200	646145770	15930	15930	15930	15930	0
111	20240612	191100	646145770	15930	15930	15930	15930	0
112	20240612	191000	646145770	15930	15930	15930	15930	0
113	20240612	190900	646145770	15930	15930	15930	15930	0
114	20240612	190800	646145770	15930	15930	15930	15930	0
115	20240612	190700	646145770	15930	15930	15930	15930	0
116	20240612	190600	646145770	15930	15930	15930	15930	0
117	20240612	190500	646145770	15930	15930	15930	15930	0
118	20240612	190400	646145770	15930	15930	15930	15930	0
119	20240612	190300	646145770	15930	15930	15930	15930	0
120	20240612	190200	646145770	15930	15930	15930	15930	0
121	20240612	190100	646145770	15930	15930	15930	15930	0
122	20240612	190000	646145770	15930	15930	15930	15930	2690
123	20240612	185900	646145770	15930	15930	15930	15930	0
124	20240612	185800	646145770	15930	15930	15930	15930	0
125	20240612	185700	646145770	15930	15930	15930	15930	0
126	20240612	185600	646145770	15930	15930	15930	15930	0
127	20240612	185500	646145770	15930	15930	15930	15930	0
128	20240612	185400	646145770	15930	15930	15930	15930	0
129	20240612	185300	646145770	15930	15930	15930	15930	0
130	20240612	185200	646145770	15930	15930	15930	15930	0
131	20240612	185100	646145770	15930	15930	15930	15930	0
132	20240612	185000	646145770	15930	15930	15930	15930	0
133	20240612	184900	646145770	15930	15930	15930	15930	0
134	20240612	184800	646145770	15930	15930	15930	15930	0
135	20240612	184700	646145770	15930	15930	15930	15930	0
136	20240612	184600	646145770	15930	15930	15930	15930	0
137	20240612	184500	646145770	15930	15930	15930	15930	0
138	20240612	184400	646145770	15930	15930	15930	15930	0
139	20240612	184300	646145770	15930	15930	15930	15930	0
140	20240612	184200	646145770	15930	15930	15930	15930	0
141	20240612	184100	646145770	15930	15930	15930	15930	0
142	20240612	184000	646145770	15930	15930	15930	15930	0
143	20240612	183900	646145770	15930	15930	15930	15930	0
144	20240612	183800	646145770	15930	15930	15930	15930	0
145	20240612	183700	646145770	15930	15930	15930	15930	0
146	20240612	183600	646145770	15930	15930	15930	15930	0
147	20240612	183500	646145770	15930	15930	15930	15930	0
148	20240612	183400	646145770	15930	15930	15930	15930	0
149	20240612	183300	646145770	15930	15930	15930	15930	0
150	20240612	183200	646145770	15930	15930	15930	15930	0
151	20240612	183100	646145770	15930	15930	15930	15930	0
152	20240612	183000	646145770	15930	15930	15930	15930	2690
153	20240612	182900	646145770	15930	15930	15930	15930	0
154	20240612	182800	646145770	15930	15930	15930	15930	0
155	20240612	182700	646145770	15930	15930	15930	15930	0
156	20240612	182600	646145770	15930	15930	15930	15930	0
157	20240612	182500	646145770	15930	15930	15930	15930	0
158	20240612	182400	646145770	15930	15930	15930	15930	0
159	20240612	182300	646145770	15930	15930	15930	15930	0
160	20240612	182200	646145770	15930	15930	15930	15930	0
161	20240612	182100	646145770	15930	15930	15930	15930	0
162	20240612	182000	646145770	15930	15930	15930	15930	0
163	20240612	181900	646145770	15930	15930	15930	15930	0
164	20240612	181800	646145770	15930	15930	15930	15930	0
165	20240612	181700	646145770	15930	15930	15930	15930	0
166	20240612	181600	646145770	15930	15930	15930	15930	0
167	20240612	181500	646145770	15930	15930	15930	15930	0
168	20240612	181400	646145770	15930	15930	15930	15930	0
169	20240612	181300	646145770	15930	15930	15930	15930	0
170	20240612	181200	646145770	15930	15930	15930	15930	0
171	20240612	181100	646145770	15930	15930	15930	15930	0
172	20240612	181000	646145770	15930	15930	15930	15930	0
173	20240612	180900	646145770	15930	15930	15930	15930	0
174	20240612	180800	646145770	15930	15930	15930	15930	0
175	20240612	180700	646145770	15930	15930	15930	15930	0
176	20240612	180600	646145770	15930	15930	15930	15930	0
177	20240612	180500	646145770	15930	15930	15930	15930	0
178	20240612	180400	646145770	15930	15930	15930	15930	0
179	20240612	180300	646145770	15930	15930	15930	15930	0
180	20240612	180200	646145770	15930	15930	15930	15930	0
181	20240612	180100	646145770	15930	15930	15930	15930	0
182	20240612	180000	646145770	15930	15930	15930	15930	2690
183	20240612	175900	646145770	15930	15930	15930	15930	0
184	20240612	175800	646145770	15930	15930	15930	15930	0
185	20240612	175700	646145770	15930	15930	15930	15930	0
186	20240612	175600	646145770	15930	15930	15930	15930	0
187	20240612	175500	646145770	15930	15930	15930	15930	0
188	20240612	175400	646145770	15930	15930	15930	15930	0
189	20240612	175300	646145770	15930	15930	15930	15930	0
190	20240612	175200	646145770	15930	15930	15930	15930	0
191	20240612	175100	646145770	15930	15930	15930	15930	0
192	20240612	175000	646145770	15930	15930	15930	15930	0
193	20240612	174900	646145770	15930	15930	15930	15930	0
194	20240612	174800	646145770	15930	15930	15930	15930	0
195	20240612	174700	646145770	15930	15930	15930	15930	0
196	20240612	174600	646145770	15930	15930	15930	15930	0
197	20240612	174500	646145770	15930	15930	15930	15930	0
198	20240612	174400	646145770	15930	15930	15930	15930	0
199	20240612	174300	646145770	15930	15930	15930	15930	0
200	20240612	174200	646145770	15930	15930	15930	15930	0
201	20240612	174100	646145770	15930	15930	15930	15930	0
202	20240612	174000	646145770	15930	15930	15930	15930	0
203	20240612	173900	646145770	15930	15930	15930	15930	0
204	20240612	173800	646145770	15930	15930	15930	15930	0
205	20240612	173700	646145770	15930	15930	15930	15930	0
206	20240612	173600	646145770	15930	15930	15930	15930	0
207	20240612	173500	646145770	15930	15930	15930	15930	0
208	20240612	173400	646145770	15930	15930	15930	15930	0
209	20240612	173300	646145770	15930	15930	15930	15930	0
210	20240612	173200	646145770	15930	15930	15930	15930	0
211	20240612	173100	646145770	15930	15930	15930	15930	0
212	20240612	173000	646145770	15930	15930	15930	15930	2690
213	20240612	172900	646145770	15930	15930	15930	15930	0
214	20240612	172800	646145770	15930	15930	15930	15930	0
215	20240612	172700	646145770	15930	15930	15930	15930	0
216	20240612	172600	646145770	15930	15930	15930	15930	0
217	20240612	172500	646145770	15930	15930	15930	15930	0
218	20240612	172400	646145770	15930	15930	15930	15930	0
219	20240612	172300	646145770	15930	15930	15930	15930	0
220	20240612	172200	646145770	15930	15930	15930	15930	0
221	20240612	172100	646145770	15930	15930	15930	15930	0
222	20240612	172000	646145770	15930	15930	15930	15930	0
223	20240612	171900	646145770	15930	15930	15930	15930	0
224	20240612	171800	646145770	15930	15930	15930	15930	0
225	20240612	171700	646145770	15930	15930	15930	15930	0
226	20240612	171600	646145770	15930	15930	15930	15930	0
227	20240612	171500	646145770	15930	15930	15930	15930	0
228	20240612	171400	646145770	15930	15930	15930	15930	0
229	20240612	171300	646145770	15930	15930	15930	15930	0
230	20240612	171200	646145770	15930	15930	15930	15930	0
231	20240612	171100	646145770	15930	15930	15930	15930	0
232	20240612	171000	646145770	15930	15930	15930	15930	0
233	20240612	170900	646145770	15930	15930	15930	15930	0
234	20240612	170800	646145770	15930	15930	15930	15930	0
235	20240612	170700	646145770	15930	15930	15930	15930	0
236	20240612	170600	646145770	15930	15930	15930	15930	0
237	20240612	170500	646145770	15930	15930	15930	15930	0
238	20240612	170400	646145770	15930	15930	15930	15930	0
239	20240612	170300	646145770	15930	15930	15930	15930	0
240	20240612	170200	646145770	15930	15930	15930	15930	0
241	20240612	170100	646145770	15930	15930	15930	15930	0
242	20240612	170000	646145770	15930	15930	15930	15930	2690
243	20240612	165900	646145770	15930	15930	15930	15930	0
244	20240612	165800	646145770	15930	15930	15930	15930	0
245	20240612	165700	646145770	15930	15930	15930	15930	0
246	20240612	165600	646145770	15930	15930	15930	15930	0
247	20240612	165500	646145770	15930	15930	15930	15930	0
248	20240612	165400	646145770	15930	15930	15930	15930	0
249	20240612	165300	646145770	15930	15930	15930	15930	0
250	20240612	165200	646145770	15930	15930	15930	15930	0
251	20240612	165100	646145770	15930	15930	15930	15930	0
252	20240612	165000	646145770	15930	15930	15930	15930	0
253	20240612	164900	646145770	15930	15930	15930	15930	0
254	20240612	164800	646145770	15930	15930	15930	15930	0
255	20240612	164700	646145770	15930	15930	15930	15930	0
256	20240612	164600	646145770	15930	15930	15930	15930	0
257	20240612	164500	646145770	15930	15930	15930	15930	0
258	20240612	164400	646145770	15930	15930	15930	15930	0
259	20240612	164300	646145770	15930	15930	15930	15930	0
260	20240612	164200	646145770	15930	15930	15930	15930	0
261	20240612	164100	646145770	15930	15930	15930	15930	0
262	20240612	164000	646145770	15930	15930	15930	15930	0
263	20240612	163900	646145770	15930	15930	15930	15930	0
264	20240612	163800	646145770	15930	15930	15930	15930	0
265	20240612	163700	646145770	15930	15930	15930	15930	0
266	20240612	163600	646145770	15930	15930	15930	15930	0
267	20240612	163500	646145770	15930	15930	15930	15930	0
268	20240612	163400	646145770	15930	15930	15930	15930	0
269	20240612	163300	646145770	15930	15930	15930	15930	0
270	20240612	163200	646145770	15930	15930	15930	15930	0
271	20240612	163100	646145770	15930	15930	15930	15930	0
272	20240612	163000	646145770	15930	15930	15930	15930	2690
273	20240612	162900	646145770	15930	15930	15930	15930	0
274	20240612	162800	646145770	15930	15930	15930	15930	0
275	20240612	162700	646145770	15930	15930	15930	15930	0
276	20240612	162600	646145770	15930	15930	15930	15930	0
277	20240612	162500	646145770	15930	15930	15930	15930	0
278	20240612	162400	646145770	15930	15930	15930	15930	0
279	20240612	162300	646145770	15930	15930	15930	15930	0
280	20240612	162200	646145770	15930	15930	15930	15930	0
281	20240612	162100	646145770	15930	15930	15930	15930	0
282	20240612	162000	646145770	15930	15930	15930	15930	0
283	20240612	161900	646145770	15930	15930	15930	15930	0
284	20240612	161800	646145770	15930	15930	15930	15930	0
285	20240612	161700	646145770	15930	15930	15930	15930	0
286	20240612	161600	646145770	15930	15930	15930	15930	0
287	20240612	161500	646145770	15930	15930	15930	15930	0
288	20240612	161400	646145770	15930	15930	15930	15930	0
289	20240612	161300	646145770	15930	15930	15930	15930	0
290	20240612	161200	646145770	15930	15930	15930	15930	0
291	20240612	161100	646145770	15930	15930	15930	15930	0
292	20240612	161000	646145770	15930	15930	15930	15930	0
293	20240612	160900	646145770	15930	15930	15930	15930	0
294	20240612	160800	646145770	15930	15930	15930	15930	0
295	20240612	160700	646145770	15930	15930	15930	15930	0
296	20240612	160600	646145770	15930	15930	15930	15930	0
297	20240612	160500	646145770	15930	15930	15930	15930	0
298	20240612	160400	646145770	15930	15930	15930	15930	0
299	20240612	160300	646145770	15930	15930	15930	15930	0
300	20240612	160200	646145770	15930	15930	15930	15930	0
301	20240612	160100	646145770	15930	15930	15930	15930	0
302	20240612	160000	646145770	15930	15930	15930	15930	2690
303	20240612	155900	646145770	15930	15930	15930	15930	0
304	20240612	155800	646145770	15930	15930	15930	15930	0
305	20240612	155700	646145770	15930	15930	15930	15930	0
306	20240612	155600	646145770	15930	15930	15930	15930	0
307	20240612	155500	646145770	15930	15930	15930	15930	0
308	20240612	155400	646145770	15930	15930	15930	15930	0
309	20240612	155300	646145770	15930	15930	15930	15930	0
310	20240612	155200	646145770	15930	15930	15930	15930	0
311	20240612	155100	646145770	15930	15930	15930	15930	0
312	20240612	155000	646145770	15930	15930	15930	15930	0
313	20240612	154900	646145770	15930	15930	15930	15930	0
314	20240612	154800	646145770	15930	15930	15930	15930	0
315	20240612	154700	646145770	15930	15930	15930	15930	0
316	20240612	154600	646145770	15930	15930	15930	15930	0
317	20240612	154500	646145770	15930	15930	15930	15930	0
318	20240612	154400	646145770	15930	15930	15930	15930	0
319	20240612	154300	646145770	15930	15930	15930	15930	0
320	20240612	154200	646145770	15930	15930	15930	15930	0
321	20240612	154100	646145770	15930	15930	15930	15930	0
322	20240612	154000	646145770	15930	15930	15930	15930	0
323	20240612	153900	646145770	15930	15930	15930	15930	0
324	20240612	153800	646145770	15930	15930	15930	15930	0
325	20240612	153700	646145770	15930	15930	15930	15930	0
326	20240612	153600	646145770	15930	15930	15930	15930	0
327	20240612	153500	646145770	15930	15930	15930	15930	0
328	20240612	153400	646145770	15930	15930	15930	15930	0
329	20240612	153300	646145770	15930	15930	15930	15930	0
330	20240612	153200	646145770	15930	15930	15930	15930	0
331	20240612	153100	646145770	15930	15930	15930	15930	0
332	20240612	153000	646145770	15930	15930	15930	15930	5380
333	20240612	152900	603294070	15960	15960	15960	15960	0
334	20240612	152800	603294070	15960	15960	15960	15960	0
335	20240612	152700	603294070	15960	15960	15960	15960	0
336	20240612	152600	603294070	15960	15960	15960	15960	0
337	20240612	152500	603294070	15960	15960	15960	15960	0
338	20240612	152400	603294070	15960	15960	15960	15960	0
339	20240612	152300	603294070	15960	15960	15960	15960	0
340	20240612	152200	603294070	15960	15960	15960	15960	0
341	20240612	152100	603294070	15960	15960	15960	15960	0
342	20240612	152000	603294070	15960	15960	15960	15960	0
343	20240612	151900	603294070	15960	15950	15960	15950	145
344	20240612	151800	600981310	15960	15960	15960	15960	0
345	20240612	151700	600981310	15960	15960	15960	15960	29
346	20240612	151600	600518470	15960	15960	15960	15950	61
347	20240612	151500	599544930	15950	15940	15950	15940	127
348	20240612	151400	597519980	15930	15930	15940	15930	49
349	20240612	151300	596739400	15930	15930	15930	15930	0
350	20240612	151200	596739400	15930	15920	15960	15920	98
351	20240612	151100	595179190	15970	15930	15970	15930	60
352	20240612	151000	594222030	15930	15930	15970	15930	556
353	20240612	150900	585364860	15940	15940	15940	15940	141
354	20240612	150800	583117320	15940	15940	15940	15940	0
355	20240612	150700	583117320	15940	15950	15950	15940	164
356	20240612	150600	580501830	15950	15950	15950	15950	12
357	20240612	150500	580310430	15930	15930	15930	15930	134
358	20240612	150400	578175810	15950	15950	15950	15950	0
359	20240612	150300	578175810	15950	15940	15950	15940	23
360	20240612	150200	577809170	15940	15940	15940	15940	132
361	20240612	150100	575705090	15940	15940	15940	15940	14
362	20240612	150000	575481930	15940	15950	15950	15940	72
363	20240612	145900	574334180	15950	15950	15950	15950	0
364	20240612	145800	574334180	15950	15950	15950	15950	20
365	20240612	145700	574015180	15950	15950	15950	15940	110
366	20240612	145600	572261680	15950	15950	15950	15950	8
367	20240612	145500	572134080	15950	15960	15960	15950	229
368	20240612	145400	568480580	15960	15970	15970	15960	514
369	20240612	145300	560272870	15980	15980	15980	15980	0
370	20240612	145200	560272870	15980	15980	15980	15980	7
371	20240612	145100	560161010	15970	15970	15970	15970	20
372	20240612	145000	559841610	15970	15970	15970	15970	201
373	20240612	144900	556631640	15990	15990	15990	15990	0
374	20240612	144800	556631640	15990	15990	15990	15990	4
375	20240612	144700	556567680	15990	15990	15990	15990	3
376	20240612	144600	556519710	15970	15980	15980	15970	47
377	20240612	144500	555769020	15970	15970	15970	15970	5
378	20240612	144400	555689170	15970	15970	15970	15970	12
379	20240612	144300	555497530	15980	15970	15980	15960	203
380	20240612	144200	552256980	15970	15970	15970	15970	22
381	20240612	144100	551905640	15970	15970	15970	15970	236
382	20240612	144000	548136720	15990	15990	15990	15990	5
383	20240612	143900	548056770	15990	15990	15990	15990	0
384	20240612	143800	548056770	15990	15990	15990	15990	1
385	20240612	143700	548040780	15990	15990	15990	15990	0
386	20240612	143600	548040780	15990	15970	15990	15970	32
387	20240612	143500	547529460	15970	15990	15990	15960	137
388	20240612	143400	545341420	15990	15990	15990	15990	1
389	20240612	143300	545325430	16010	16010	16010	16010	0
390	20240612	143200	545325430	16010	16010	16010	16010	3
391	20240612	143100	545277400	15970	15990	16010	15970	1600
392	20240612	143000	519682990	16000	16000	16000	16000	1
393	20240612	142900	519666990	15970	15970	15970	15970	0
394	20240612	142800	519666990	15970	15980	15980	15970	2
395	20240612	142700	519635040	15970	15970	15970	15970	0
396	20240612	142600	519635040	15970	15970	15970	15970	0
397	20240612	142500	519635040	15970	15970	15970	15970	0
398	20240612	142400	519635040	15970	16010	16010	15970	28
399	20240612	142300	519187770	15990	16000	16000	15990	100
400	20240612	142200	517587780	16000	16000	16000	16000	1
401	20240612	142100	517571780	15980	15980	15980	15980	17
402	20240612	142000	517300120	15980	15970	15980	15970	209
403	20240612	141900	513962370	15960	15960	15960	15960	10
404	20240612	141800	513802770	15970	15970	15970	15970	0
405	20240612	141700	513802770	15970	15990	15990	15970	42
406	20240612	141600	513131560	16000	16000	16000	16000	0
407	20240612	141500	513131560	16000	16000	16000	16000	0
408	20240612	141400	513131560	16000	16000	16000	16000	10
409	20240612	141300	512971560	16000	16000	16000	16000	20
410	20240612	141200	512651560	16000	16000	16000	16000	0
411	20240612	141100	512651560	16000	16000	16000	16000	0
412	20240612	141000	512651560	16000	16000	16000	16000	1
413	20240612	140900	512635560	16000	16000	16000	16000	40
414	20240612	140800	511995560	16000	15990	16000	15980	115
415	20240612	140700	510157610	15990	15990	15990	15990	0
416	20240612	140600	510157610	15990	15990	15990	15990	41
417	20240612	140500	509502020	15970	15970	15970	15970	0
418	20240612	140400	509502020	15970	15980	15980	15970	62
419	20240612	140300	508511780	15990	15990	15990	15990	39
420	20240612	140200	507888170	15990	15990	15990	15990	0
421	20240612	140100	507888170	15990	15990	15990	15980	11
422	20240612	140000	507712300	15990	15990	15990	15990	29
423	20240612	135900	507248590	15990	15980	15990	15980	110
424	20240612	135800	505489720	15980	15990	15990	15980	8
425	20240612	135700	505361820	15990	15990	15990	15990	17
426	20240612	135600	505089990	15990	16000	16000	15990	2
427	20240612	135500	505058000	16000	16000	16000	16000	6
428	20240612	135400	504962000	15980	15980	15980	15980	1
429	20240612	135300	504946020	15980	15980	15980	15980	1
430	20240612	135200	504930040	15980	15980	15980	15980	0
431	20240612	135100	504930040	15980	15980	15980	15980	8
432	20240612	135000	504802200	15980	15980	15980	15980	0
433	20240612	134900	504802200	15980	15980	15980	15980	7
434	20240612	134800	504690340	15960	15960	15960	15960	10
435	20240612	134700	504530740	15960	15960	15960	15960	5
436	20240612	134600	504450940	15980	16000	16000	15980	4
437	20240612	134500	504387000	15990	15990	15990	15990	30
438	20240612	134400	503907300	15990	15990	15990	15990	0
439	20240612	134300	503907300	15990	15990	15990	15990	7
440	20240612	134200	503795370	15980	15980	15980	15980	0
441	20240612	134100	503795370	15980	15980	15980	15980	30
442	20240612	134000	503315970	15980	15980	15980	15980	0
443	20240612	133900	503315970	15980	15980	15980	15980	0
444	20240612	133800	503315970	15980	15980	15980	15980	0
445	20240612	133700	503315970	15980	15980	15980	15980	0
446	20240612	133600	503315970	15980	15980	15980	15980	0
447	20240612	133500	503315970	15980	15980	15980	15980	9
448	20240612	133400	503172150	15970	15970	15970	15970	1
449	20240612	133300	503156180	15920	15940	15940	15920	87
450	20240612	133200	501770720	15980	15980	15980	15980	20
451	20240612	133100	501451120	16010	16010	16010	16010	0
452	20240612	133000	501451120	16010	16010	16010	16010	0
453	20240612	132900	501451120	16010	16010	16010	16010	32
454	20240612	132800	500938800	16010	16010	16010	16010	0
455	20240612	132700	500938800	16010	15950	16010	15940	556
456	20240612	132600	492074920	16010	16010	16010	16010	7
457	20240612	132500	491962850	16010	16010	16010	16010	2
458	20240612	132400	491930830	15950	15950	15950	15950	5
459	20240612	132300	491851080	15950	15950	15950	15950	0
460	20240612	132200	491851080	15950	15950	15950	15950	100
461	20240612	132100	490256080	16010	16010	16010	16010	1
462	20240612	132000	490240070	15940	15960	15960	15940	11
463	20240612	131900	490064570	15940	15940	15940	15940	10
464	20240612	131800	489905170	15920	15920	15920	15920	0
465	20240612	131700	489905170	15920	15920	15920	15920	0
466	20240612	131600	489905170	15920	15920	15920	15920	0
467	20240612	131500	489905170	15920	16000	16000	15920	61
468	20240612	131400	488931180	16010	16010	16010	16010	0
469	20240612	131300	488931180	16010	15990	16010	15990	98
470	20240612	131200	487364120	15990	15980	15990	15980	5
471	20240612	131100	487284210	15990	15990	15990	15990	9
472	20240612	131000	487140300	15990	15990	15990	15990	30
473	20240612	130900	486660600	16010	16010	16010	16010	68
474	20240612	130800	485571920	16010	15990	16010	15990	23
475	20240612	130700	485204130	15990	15990	15990	15990	0
476	20240612	130600	485204130	15990	15990	15990	15990	0
477	20240612	130500	485204130	15990	16000	16000	15990	11
478	20240612	130400	485028170	16000	16000	16000	16000	72
479	20240612	130300	483876170	16000	15990	16000	15990	50
480	20240612	130200	483076470	16010	16010	16010	16010	0
481	20240612	130100	483076470	16010	16010	16010	16010	0
482	20240612	130000	483076470	16010	16010	16010	16010	0
483	20240612	125900	483076470	16010	16010	16010	16010	20
484	20240612	125800	482756270	15920	16000	16010	15920	416
485	20240612	125700	476126510	16010	16010	16010	16010	0
486	20240612	125600	476126510	16010	16010	16010	16010	0
487	20240612	125500	476126510	16010	16010	16010	16010	0
488	20240612	125400	476126510	16010	16010	16010	16010	1
489	20240612	125300	476110500	15940	15940	15940	15940	0
490	20240612	125200	476110500	15940	15940	15940	15940	0
491	20240612	125100	476110500	15940	15940	15940	15940	74
492	20240612	125000	474930940	15960	16000	16000	15960	85
493	20240612	124900	473572250	16000	16000	16000	16000	25
494	20240612	124800	473172250	16000	16010	16010	16000	129
495	20240612	124700	471107240	16020	16020	16020	16020	0
496	20240612	124600	471107240	16020	16020	16020	16020	34
497	20240612	124500	470562560	16020	16070	16070	16020	132
498	20240612	124400	468447870	16020	16020	16020	16020	24
499	20240612	124300	468063390	16030	16030	16030	16030	6
500	20240612	124200	467967210	16070	16070	16070	16070	0
501	20240612	124100	467967210	16070	16070	16070	16070	0
502	20240612	124000	467967210	16070	16060	16070	16060	514
503	20240612	123900	459712360	16070	16060	16070	16060	101
504	20240612	123800	458089800	16060	16050	16060	16050	691
505	20240612	123700	446992390	16050	16050	16050	16050	83
506	20240612	123600	445660240	16050	16050	16050	16050	0
507	20240612	123500	445660240	16050	16050	16050	16050	0
508	20240612	123400	445660240	16050	16050	16050	16050	70
509	20240612	123300	444536740	16050	16050	16050	16050	0
510	20240612	123200	444536740	16050	16050	16050	16050	0
511	20240612	123100	444536740	16050	16050	16050	16050	11
512	20240612	123000	444360190	16000	16010	16010	16000	36
513	20240612	122900	443784090	16050	16050	16050	16050	1
514	20240612	122800	443768040	16010	16010	16010	16010	0
515	20240612	122700	443768040	16010	16010	16010	16010	7
516	20240612	122600	443655970	16000	16000	16000	16000	43
517	20240612	122500	442967970	16000	16000	16000	16000	31
518	20240612	122400	442471970	16000	16000	16000	16000	1
519	20240612	122300	442455970	15990	15960	15990	15960	259
520	20240612	122200	438315670	15960	15960	15960	15960	0
521	20240612	122100	438315670	15960	15960	15960	15960	1
522	20240612	122000	438299710	15950	15950	15950	15950	103
523	20240612	121900	436656860	15950	15950	15950	15950	7
524	20240612	121800	436545210	15930	15930	15930	15930	0
525	20240612	121700	436545210	15930	15940	15940	15930	58
526	20240612	121600	435620930	15950	15950	15950	15950	2
527	20240612	121500	435589030	15950	15950	15950	15950	40
528	20240612	121400	434951030	15950	15950	15950	15950	0
529	20240612	121300	434951030	15950	15950	15950	15950	0
530	20240612	121200	434951030	15950	15950	15950	15950	1
531	20240612	121100	434935080	15950	15940	15950	15940	207
532	20240612	121000	431635430	15950	15950	15950	15950	6
533	20240612	120900	431539730	15950	15950	15950	15950	1
534	20240612	120800	431523780	15950	15950	15950	15950	5
535	20240612	120700	431444030	15940	15940	15940	15940	0
536	20240612	120600	431444030	15940	15950	15950	15940	64
537	20240612	120500	430423730	15940	15940	15940	15940	0
538	20240612	120400	430423730	15940	15940	15940	15940	0
539	20240612	120300	430423730	15940	15950	15950	15940	32
540	20240612	120200	429913490	15970	15970	15970	15970	80
541	20240612	120100	428635890	15970	16000	16000	15970	9
542	20240612	120000	428491920	16000	16000	16000	16000	7
543	20240612	115900	428379920	16000	16000	16000	16000	0
544	20240612	115800	428379920	16000	15980	16000	15970	42
545	20240612	115700	427708080	15990	15990	15990	15990	248
546	20240612	115600	423742560	15980	15990	15990	15980	10
547	20240612	115500	423582690	15990	15990	15990	15990	33
548	20240612	115400	423055020	15990	15940	15990	15940	13
549	20240612	115300	422847420	15970	15970	15970	15970	0
550	20240612	115200	422847420	15970	15970	15970	15970	17
551	20240612	115100	422575930	15970	15970	15970	15970	50
552	20240612	115000	421777430	15970	15970	15970	15970	0
553	20240612	114900	421777430	15970	15990	15990	15970	11
554	20240612	114800	421601670	15970	15970	15970	15970	10
555	20240612	114700	421441970	15990	15980	15990	15970	280
556	20240612	114600	416965430	15970	15970	15970	15970	50
557	20240612	114500	416166930	15960	15960	15960	15960	0
558	20240612	114400	416166930	15960	15920	15960	15920	12
559	20240612	114300	415975850	15910	15980	15980	15910	64
560	20240612	114200	414953270	15980	15980	15980	15980	0
561	20240612	114100	414953270	15980	15980	15980	15980	0
562	20240612	114000	414953270	15980	15980	15980	15980	0
563	20240612	113900	414953270	15980	15980	15980	15980	1
564	20240612	113800	414937290	15980	15980	15980	15980	5
565	20240612	113700	414857390	15980	15980	15980	15980	1
566	20240612	113600	414841410	15980	15980	15980	15980	0
567	20240612	113500	414841410	15980	15900	15980	15900	35
568	20240612	113400	414284830	15900	15900	15900	15880	401
569	20240612	113300	407909820	15900	15900	15900	15900	247
570	20240612	113200	403982520	15870	15870	15870	15870	0
571	20240612	113100	403982520	15870	15870	15870	15870	0
572	20240612	113000	403982520	15870	15890	15890	15870	155
573	20240612	112900	401520810	15990	15990	15990	15990	0
574	20240612	112800	401520810	15990	15900	15990	15890	731
575	20240612	112700	389865390	15910	15910	15910	15910	56
576	20240612	112600	388974430	15950	15950	15950	15950	62
577	20240612	112500	387985530	15900	15900	15900	15900	0
578	20240612	112400	387985530	15900	15900	15900	15900	0
579	20240612	112300	387985530	15900	15900	15900	15900	0
580	20240612	112200	387985530	15900	15910	15910	15900	352
581	20240612	112100	382388720	15900	15920	15920	15900	104
582	20240612	112000	380734550	15930	15930	15930	15920	32
583	20240612	111900	380224880	15930	15940	15940	15930	60
584	20240612	111800	379269050	15950	15950	15950	15940	84
585	20240612	111700	377929260	15960	15970	15970	15960	73
586	20240612	111600	376763490	15980	16000	16000	15980	447
587	20240612	111500	369615540	16000	16040	16040	16000	338
588	20240612	111400	364202590	16040	16060	16080	16040	31
589	20240612	111300	363705120	16080	16080	16080	16080	0
590	20240612	111200	363705120	16080	16080	16080	16080	0
591	20240612	111100	363705120	16080	16080	16080	16080	0
592	20240612	111000	363705120	16080	16080	16080	16080	0
593	20240612	110900	363705120	16080	16080	16080	16080	1
594	20240612	110800	363689040	16080	16080	16080	16080	10
595	20240612	110700	363528240	16080	16080	16080	16080	5
596	20240612	110600	363447840	16040	16040	16040	16040	0
597	20240612	110500	363447840	16040	16040	16040	16040	2
598	20240612	110400	363415760	16040	16040	16040	16040	16
599	20240612	110300	363159120	16030	16030	16030	16030	0
600	20240612	110200	363159120	16030	16020	16030	16020	34
601	20240612	110100	362614430	16020	16030	16030	16020	391
602	20240612	110000	356350150	16040	16040	16040	16040	0
603	20240612	105900	356350150	16040	16050	16050	16040	115
604	20240612	105800	354504500	16080	16080	16080	16080	0
605	20240612	105700	354504500	16080	16080	16080	16080	0
606	20240612	105600	354504500	16080	16080	16080	16080	0
607	20240612	105500	354504500	16080	16090	16090	16080	69
608	20240612	105400	353394810	16090	16090	16090	16090	1
609	20240612	105300	353378720	16090	16090	16090	16090	0
610	20240612	105200	353378720	16090	16090	16090	16090	8
611	20240612	105100	353250000	16090	16090	16100	16090	19
612	20240612	105000	352944270	16100	16100	16100	16100	74
613	20240612	104900	351752870	16100	16100	16100	16100	8
614	20240612	104800	351624070	16100	16110	16110	16100	5
615	20240612	104700	351543560	16120	16120	16120	16120	8
616	20240612	104600	351414600	16120	16120	16120	16120	0
617	20240612	104500	351414600	16120	16120	16120	16120	2
618	20240612	104400	351382360	16090	16090	16090	16090	0
619	20240612	104300	351382360	16090	16090	16090	16090	10
620	20240612	104200	351221460	16110	16120	16120	16100	99
621	20240612	104100	349626510	16110	16110	16110	16110	1
622	20240612	104000	349610400	16130	16130	16130	16130	10
623	20240612	103900	349449100	16100	16100	16100	16100	0
624	20240612	103800	349449100	16100	16120	16140	16100	450
625	20240612	103700	342190570	16100	16100	16100	16100	0
626	20240612	103600	342190570	16100	16100	16100	16100	2
627	20240612	103500	342158370	16090	16090	16090	16090	0
628	20240612	103400	342158370	16090	16070	16090	16070	521
629	20240612	103300	333780770	16050	16050	16050	16050	9
630	20240612	103200	333636320	16020	16020	16020	16020	0
631	20240612	103100	333636320	16020	16040	16040	16020	407
632	20240612	103000	327114270	16070	16070	16070	16070	0
633	20240612	102900	327114270	16070	16070	16070	16070	0
634	20240612	102800	327114270	16070	16070	16070	16070	6
635	20240612	102700	327017850	16070	16070	16070	16070	0
636	20240612	102600	327017850	16070	16080	16080	16070	727
637	20240612	102500	315334290	16080	16090	16090	16080	10
638	20240612	102400	315173420	16080	16080	16090	16080	84
639	20240612	102300	313822630	16080	16090	16090	16080	305
640	20240612	102200	308916030	16120	16120	16120	16120	1
641	20240612	102100	308899910	16120	16120	16120	16120	18
642	20240612	102000	308609750	16090	16090	16090	16090	151
643	20240612	101900	306180160	16090	16090	16090	16090	75
644	20240612	101800	304973410	16090	16100	16100	16090	300
645	20240612	101700	300145070	16100	16130	16130	16100	51
646	20240612	101600	299323280	16130	16130	16130	16100	106
647	20240612	101500	297613580	16100	16100	16100	16100	373
648	20240612	101400	291608280	16140	16110	16140	16110	81
649	20240612	101300	290303100	16120	16120	16120	16120	0
650	20240612	101200	290303100	16120	16130	16130	16120	42
651	20240612	101100	289625790	16130	16130	16140	16130	22
652	20240612	101000	289270860	16110	16110	16110	16110	0
653	20240612	100900	289270860	16110	16160	16160	16110	82
654	20240612	100800	287948410	16160	16160	16160	16160	2
655	20240612	100700	287916090	16150	16150	16150	16150	25
656	20240612	100600	287512340	16160	16150	16160	16150	131
657	20240612	100500	285396670	16150	16100	16150	16100	188
658	20240612	100400	282361990	16100	16060	16100	16060	468
659	20240612	100300	274838220	16060	16060	16060	16060	6
660	20240612	100200	274741860	16060	16060	16060	16060	0
661	20240612	100100	274741860	16060	16060	16060	16060	10
662	20240612	100000	274581260	16070	16070	16070	16070	0
663	20240612	095900	274581260	16070	16050	16070	16050	150
664	20240612	095800	272171730	16050	16040	16050	16040	47
665	20240612	095700	271417530	16000	15990	16000	15990	957
666	20240612	095600	256105550	16000	15990	16000	15990	101
667	20240612	095500	254490060	15990	15990	15990	15990	53
668	20240612	095400	253642590	15990	16000	16000	15990	33
669	20240612	095300	253114840	15990	15990	15990	15990	0
670	20240612	095200	253114840	15990	16000	16010	15990	245
671	20240612	095100	249195500	15990	16030	16030	15990	252
672	20240612	095000	245161200	16030	16050	16050	16030	103
673	20240612	094900	243509710	16060	16040	16060	16040	27
674	20240612	094800	243076330	16070	16070	16070	16070	0
675	20240612	094700	243076330	16070	16070	16070	16070	0
676	20240612	094600	243076330	16070	16050	16070	16050	188
677	20240612	094500	240057600	16000	16010	16050	16000	992
678	20240612	094400	224142830	16010	15950	16010	15950	2
679	20240612	094300	224110870	15950	16010	16010	15950	22
680	20240612	094200	223759850	15950	15950	15950	15950	2
681	20240612	094100	223727950	16010	16010	16010	16010	0
682	20240612	094000	223727950	16010	15950	16030	15950	422
683	20240612	093900	216972390	15950	15950	15950	15950	38
684	20240612	093800	216366290	16000	16010	16010	16000	120
685	20240612	093700	214446220	16010	16010	16010	16010	58
686	20240612	093600	213517640	16010	16010	16010	16010	50
687	20240612	093500	212717140	16010	16010	16010	16010	30
688	20240612	093400	212236840	16010	15920	16010	15920	223
689	20240612	093300	208668750	16000	16000	16000	16000	15
690	20240612	093200	208428750	16000	16000	16000	16000	1
691	20240612	093100	208412750	15900	15950	15950	15900	158
692	20240612	093000	205895300	15950	15900	15950	15800	1236
693	20240612	092900	186305720	15900	15960	15960	15900	201
694	20240612	092800	183109760	15900	15920	15920	15900	1087
695	20240612	092700	165810990	15930	16010	16010	15930	594
696	20240612	092600	156347200	16010	15930	16010	15930	11
697	20240612	092500	156171890	15930	15930	15930	15930	0
698	20240612	092400	156171890	15930	15930	15930	15920	360
699	20240612	092300	150438310	15920	15980	15980	15920	491
700	20240612	092200	142604670	16020	16020	16020	16020	131
701	20240612	092100	140506050	16020	16020	16020	16020	113
702	20240612	092000	138695790	15960	15960	15960	15960	304
703	20240612	091900	133843950	16030	16020	16030	15960	84
704	20240612	091800	132502220	16020	16020	16020	16000	126
705	20240612	091700	130485790	16030	16030	16030	16030	4
706	20240612	091600	130421670	16040	16060	16100	16040	46
707	20240612	091500	129683020	16060	16060	16060	16060	163
708	20240612	091400	127065240	16120	16120	16120	16120	3
709	20240612	091300	127016880	16070	16160	16160	16040	126
710	20240612	091200	124992020	16170	16010	16190	15990	1073
711	20240612	091100	107775050	16010	16000	16020	15960	280
712	20240612	091000	103295410	16000	15980	16000	15970	43
713	20240612	090900	102607880	15960	15860	16000	15860	383
714	20240612	090800	96522560	15850	15760	15860	15760	708
715	20240612	090700	85302310	15760	15830	15850	15760	640
716	20240612	090600	75202650	15830	15830	15840	15830	552
717	20240612	090500	66462250	15830	15850	15850	15760	258
718	20240612	090400	62394800	15850	15820	15870	15770	594
719	20240612	090300	52997540	15820	15760	15880	15760	24
720	20240612	090200	52618580	15760	15820	15890	15750	1347
721	20240612	090100	31339180	15890	15810	15890	15810	578
722	20240612	090000	22167180	15810	15800	15890	15800	1402