KissMeData/261200/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	205200	385086920	8880	8880	8880	8880	1135
3	20240613	205100	385086920	8880	8880	8880	8880	0
4	20240613	205000	385086920	8880	8880	8880	8880	0
5	20240613	204900	385086920	8880	8880	8880	8880	0
6	20240613	204800	385086920	8880	8880	8880	8880	0
7	20240613	204700	385086920	8880	8880	8880	8880	0
8	20240613	204600	385086920	8880	8880	8880	8880	0
9	20240613	204500	385086920	8880	8880	8880	8880	0
10	20240613	204400	385086920	8880	8880	8880	8880	0
11	20240613	204300	385086920	8880	8880	8880	8880	0
12	20240613	204200	385086920	8880	8880	8880	8880	0
13	20240613	204100	385086920	8880	8880	8880	8880	0
14	20240613	204000	385086920	8880	8880	8880	8880	0
15	20240613	203900	385086920	8880	8880	8880	8880	0
16	20240613	203800	385086920	8880	8880	8880	8880	0
17	20240613	203700	385086920	8880	8880	8880	8880	0
18	20240613	203600	385086920	8880	8880	8880	8880	0
19	20240613	203500	385086920	8880	8880	8880	8880	0
20	20240613	203400	385086920	8880	8880	8880	8880	0
21	20240613	203300	385086920	8880	8880	8880	8880	0
22	20240613	203200	385086920	8880	8880	8880	8880	0
23	20240613	203100	385086920	8880	8880	8880	8880	0
24	20240613	203000	385086920	8880	8880	8880	8880	0
25	20240613	202900	385086920	8880	8880	8880	8880	0
26	20240613	202800	385086920	8880	8880	8880	8880	0
27	20240613	202700	385086920	8880	8880	8880	8880	0
28	20240613	202600	385086920	8880	8880	8880	8880	0
29	20240613	202500	385086920	8880	8880	8880	8880	0
30	20240613	202400	385086920	8880	8880	8880	8880	0
31	20240613	202300	385086920	8880	8880	8880	8880	0
32	20240613	202200	385086920	8880	8880	8880	8880	1135
33	20240613	202100	385086920	8880	8880	8880	8880	0
34	20240613	202000	385086920	8880	8880	8880	8880	0
35	20240613	201900	385086920	8880	8880	8880	8880	0
36	20240613	201800	385086920	8880	8880	8880	8880	0
37	20240613	201700	385086920	8880	8880	8880	8880	0
38	20240613	201600	385086920	8880	8880	8880	8880	0
39	20240613	201500	385086920	8880	8880	8880	8880	0
40	20240613	201400	385086920	8880	8880	8880	8880	0
41	20240613	201300	385086920	8880	8880	8880	8880	0
42	20240613	201200	385086920	8880	8880	8880	8880	0
43	20240613	201100	385086920	8880	8880	8880	8880	0
44	20240613	201000	385086920	8880	8880	8880	8880	0
45	20240613	200900	385086920	8880	8880	8880	8880	0
46	20240613	200800	385086920	8880	8880	8880	8880	0
47	20240613	200700	385086920	8880	8880	8880	8880	0
48	20240613	200600	385086920	8880	8880	8880	8880	0
49	20240613	200500	385086920	8880	8880	8880	8880	0
50	20240613	200400	385086920	8880	8880	8880	8880	0
51	20240613	200300	385086920	8880	8880	8880	8880	0
52	20240613	200200	385086920	8880	8880	8880	8880	0
53	20240613	200100	385086920	8880	8880	8880	8880	0
54	20240613	200000	385086920	8880	8880	8880	8880	0
55	20240613	195900	385086920	8880	8880	8880	8880	0
56	20240613	195800	385086920	8880	8880	8880	8880	0
57	20240613	195700	385086920	8880	8880	8880	8880	0
58	20240613	195600	385086920	8880	8880	8880	8880	0
59	20240613	195500	385086920	8880	8880	8880	8880	0
60	20240613	195400	385086920	8880	8880	8880	8880	0
61	20240613	195300	385086920	8880	8880	8880	8880	0
62	20240613	195200	385086920	8880	8880	8880	8880	1135
63	20240613	195100	385086920	8880	8880	8880	8880	0
64	20240613	195000	385086920	8880	8880	8880	8880	0
65	20240613	194900	385086920	8880	8880	8880	8880	0
66	20240613	194800	385086920	8880	8880	8880	8880	0
67	20240613	194700	385086920	8880	8880	8880	8880	0
68	20240613	194600	385086920	8880	8880	8880	8880	0
69	20240613	194500	385086920	8880	8880	8880	8880	0
70	20240613	194400	385086920	8880	8880	8880	8880	0
71	20240613	194300	385086920	8880	8880	8880	8880	0
72	20240613	194200	385086920	8880	8880	8880	8880	0
73	20240613	194100	385086920	8880	8880	8880	8880	0
74	20240613	194000	385086920	8880	8880	8880	8880	0
75	20240613	193900	385086920	8880	8880	8880	8880	0
76	20240613	193800	385086920	8880	8880	8880	8880	0
77	20240613	193700	385086920	8880	8880	8880	8880	0
78	20240613	193600	385086920	8880	8880	8880	8880	0
79	20240613	193500	385086920	8880	8880	8880	8880	0
80	20240613	193400	385086920	8880	8880	8880	8880	0
81	20240613	193300	385086920	8880	8880	8880	8880	0
82	20240613	193200	385086920	8880	8880	8880	8880	0
83	20240613	193100	385086920	8880	8880	8880	8880	0
84	20240613	193000	385086920	8880	8880	8880	8880	0
85	20240613	192900	385086920	8880	8880	8880	8880	0
86	20240613	192800	385086920	8880	8880	8880	8880	0
87	20240613	192700	385086920	8880	8880	8880	8880	0
88	20240613	192600	385086920	8880	8880	8880	8880	0
89	20240613	192500	385086920	8880	8880	8880	8880	0
90	20240613	192400	385086920	8880	8880	8880	8880	0
91	20240613	192300	385086920	8880	8880	8880	8880	0
92	20240613	192200	385086920	8880	8880	8880	8880	1135
93	20240613	192100	385086920	8880	8880	8880	8880	0
94	20240613	192000	385086920	8880	8880	8880	8880	0
95	20240613	191900	385086920	8880	8880	8880	8880	0
96	20240613	191800	385086920	8880	8880	8880	8880	0
97	20240613	191700	385086920	8880	8880	8880	8880	0
98	20240613	191600	385086920	8880	8880	8880	8880	0
99	20240613	191500	385086920	8880	8880	8880	8880	0
100	20240613	191400	385086920	8880	8880	8880	8880	0
101	20240613	191300	385086920	8880	8880	8880	8880	0
102	20240613	191200	385086920	8880	8880	8880	8880	0
103	20240613	191100	385086920	8880	8880	8880	8880	0
104	20240613	191000	385086920	8880	8880	8880	8880	0
105	20240613	190900	385086920	8880	8880	8880	8880	0
106	20240613	190800	385086920	8880	8880	8880	8880	0
107	20240613	190700	385086920	8880	8880	8880	8880	0
108	20240613	190600	385086920	8880	8880	8880	8880	0
109	20240613	190500	385086920	8880	8880	8880	8880	0
110	20240613	190400	385086920	8880	8880	8880	8880	0
111	20240613	190300	385086920	8880	8880	8880	8880	0
112	20240613	190200	385086920	8880	8880	8880	8880	0
113	20240613	190100	385086920	8880	8880	8880	8880	0
114	20240613	190000	385086920	8880	8880	8880	8880	0
115	20240613	185900	385086920	8880	8880	8880	8880	0
116	20240613	185800	385086920	8880	8880	8880	8880	0
117	20240613	185700	385086920	8880	8880	8880	8880	0
118	20240613	185600	385086920	8880	8880	8880	8880	0
119	20240613	185500	385086920	8880	8880	8880	8880	0
120	20240613	185400	385086920	8880	8880	8880	8880	0
121	20240613	185300	385086920	8880	8880	8880	8880	0
122	20240613	185200	385086920	8880	8880	8880	8880	1135
123	20240613	185100	385086920	8880	8880	8880	8880	0
124	20240613	185000	385086920	8880	8880	8880	8880	0
125	20240613	184900	385086920	8880	8880	8880	8880	0
126	20240613	184800	385086920	8880	8880	8880	8880	0
127	20240613	184700	385086920	8880	8880	8880	8880	0
128	20240613	184600	385086920	8880	8880	8880	8880	0
129	20240613	184500	385086920	8880	8880	8880	8880	0
130	20240613	184400	385086920	8880	8880	8880	8880	0
131	20240613	184300	385086920	8880	8880	8880	8880	0
132	20240613	184200	385086920	8880	8880	8880	8880	0
133	20240613	184100	385086920	8880	8880	8880	8880	0
134	20240613	184000	385086920	8880	8880	8880	8880	0
135	20240613	183900	385086920	8880	8880	8880	8880	0
136	20240613	183800	385086920	8880	8880	8880	8880	0
137	20240613	183700	385086920	8880	8880	8880	8880	0
138	20240613	183600	385086920	8880	8880	8880	8880	0
139	20240613	183500	385086920	8880	8880	8880	8880	0
140	20240613	183400	385086920	8880	8880	8880	8880	0
141	20240613	183300	385086920	8880	8880	8880	8880	0
142	20240613	183200	385086920	8880	8880	8880	8880	0
143	20240613	183100	385086920	8880	8880	8880	8880	0
144	20240613	183000	385086920	8880	8880	8880	8880	0
145	20240613	182900	385086920	8880	8880	8880	8880	0
146	20240613	182800	385086920	8880	8880	8880	8880	0
147	20240613	182700	385086920	8880	8880	8880	8880	0
148	20240613	182600	385086920	8880	8880	8880	8880	0
149	20240613	182500	385086920	8880	8880	8880	8880	0
150	20240613	182400	385086920	8880	8880	8880	8880	0
151	20240613	182300	385086920	8880	8880	8880	8880	0
152	20240613	182200	385086920	8880	8880	8880	8880	1135
153	20240613	182100	385086920	8880	8880	8880	8880	0
154	20240613	182000	385086920	8880	8880	8880	8880	0
155	20240613	181900	385086920	8880	8880	8880	8880	0
156	20240613	181800	385086920	8880	8880	8880	8880	0
157	20240613	181700	385086920	8880	8880	8880	8880	0
158	20240613	181600	385086920	8880	8880	8880	8880	0
159	20240613	181500	385086920	8880	8880	8880	8880	0
160	20240613	181400	385086920	8880	8880	8880	8880	0
161	20240613	181300	385086920	8880	8880	8880	8880	0
162	20240613	181200	385086920	8880	8880	8880	8880	0
163	20240613	181100	385086920	8880	8880	8880	8880	0
164	20240613	181000	385086920	8880	8880	8880	8880	0
165	20240613	180900	385086920	8880	8880	8880	8880	0
166	20240613	180800	385086920	8880	8880	8880	8880	0
167	20240613	180700	385086920	8880	8880	8880	8880	0
168	20240613	180600	385086920	8880	8880	8880	8880	0
169	20240613	180500	385086920	8880	8880	8880	8880	0
170	20240613	180400	385086920	8880	8880	8880	8880	0
171	20240613	180300	385086920	8880	8880	8880	8880	0
172	20240613	180200	385086920	8880	8880	8880	8880	0
173	20240613	180100	385086920	8880	8880	8880	8880	0
174	20240613	180000	385086920	8880	8880	8880	8880	0
175	20240613	175900	385086920	8880	8880	8880	8880	0
176	20240613	175800	385086920	8880	8880	8880	8880	0
177	20240613	175700	385086920	8880	8880	8880	8880	0
178	20240613	175600	385086920	8880	8880	8880	8880	0
179	20240613	175500	385086920	8880	8880	8880	8880	0
180	20240613	175400	385086920	8880	8880	8880	8880	0
181	20240613	175300	385086920	8880	8880	8880	8880	0
182	20240613	175200	385086920	8880	8880	8880	8880	1135
183	20240613	175100	385086920	8880	8880	8880	8880	0
184	20240613	175000	385086920	8880	8880	8880	8880	0
185	20240613	174900	385086920	8880	8880	8880	8880	0
186	20240613	174800	385086920	8880	8880	8880	8880	0
187	20240613	174700	385086920	8880	8880	8880	8880	0
188	20240613	174600	385086920	8880	8880	8880	8880	0
189	20240613	174500	385086920	8880	8880	8880	8880	0
190	20240613	174400	385086920	8880	8880	8880	8880	0
191	20240613	174300	385086920	8880	8880	8880	8880	0
192	20240613	174200	385086920	8880	8880	8880	8880	0
193	20240613	174100	385086920	8880	8880	8880	8880	0
194	20240613	174000	385086920	8880	8880	8880	8880	0
195	20240613	173900	385086920	8880	8880	8880	8880	0
196	20240613	173800	385086920	8880	8880	8880	8880	0
197	20240613	173700	385086920	8880	8880	8880	8880	0
198	20240613	173600	385086920	8880	8880	8880	8880	0
199	20240613	173500	385086920	8880	8880	8880	8880	0
200	20240613	173400	385086920	8880	8880	8880	8880	0
201	20240613	173300	385086920	8880	8880	8880	8880	0
202	20240613	173200	385086920	8880	8880	8880	8880	0
203	20240613	173100	385086920	8880	8880	8880	8880	0
204	20240613	173000	385086920	8880	8880	8880	8880	0
205	20240613	172900	385086920	8880	8880	8880	8880	0
206	20240613	172800	385086920	8880	8880	8880	8880	0
207	20240613	172700	385086920	8880	8880	8880	8880	0
208	20240613	172600	385086920	8880	8880	8880	8880	0
209	20240613	172500	385086920	8880	8880	8880	8880	0
210	20240613	172400	385086920	8880	8880	8880	8880	0
211	20240613	172300	385086920	8880	8880	8880	8880	0
212	20240613	172200	385086920	8880	8880	8880	8880	1135
213	20240613	172100	385086920	8880	8880	8880	8880	0
214	20240613	172000	385086920	8880	8880	8880	8880	0
215	20240613	171900	385086920	8880	8880	8880	8880	0
216	20240613	171800	385086920	8880	8880	8880	8880	0
217	20240613	171700	385086920	8880	8880	8880	8880	0
218	20240613	171600	385086920	8880	8880	8880	8880	0
219	20240613	171500	385086920	8880	8880	8880	8880	0
220	20240613	171400	385086920	8880	8880	8880	8880	0
221	20240613	171300	385086920	8880	8880	8880	8880	0
222	20240613	171200	385086920	8880	8880	8880	8880	0
223	20240613	171100	385086920	8880	8880	8880	8880	0
224	20240613	171000	385086920	8880	8880	8880	8880	0
225	20240613	170900	385086920	8880	8880	8880	8880	0
226	20240613	170800	385086920	8880	8880	8880	8880	0
227	20240613	170700	385086920	8880	8880	8880	8880	0
228	20240613	170600	385086920	8880	8880	8880	8880	0
229	20240613	170500	385086920	8880	8880	8880	8880	0
230	20240613	170400	385086920	8880	8880	8880	8880	0
231	20240613	170300	385086920	8880	8880	8880	8880	0
232	20240613	170200	385086920	8880	8880	8880	8880	0
233	20240613	170100	385086920	8880	8880	8880	8880	0
234	20240613	170000	385086920	8880	8880	8880	8880	0
235	20240613	165900	385086920	8880	8880	8880	8880	0
236	20240613	165800	385086920	8880	8880	8880	8880	0
237	20240613	165700	385086920	8880	8880	8880	8880	0
238	20240613	165600	385086920	8880	8880	8880	8880	0
239	20240613	165500	385086920	8880	8880	8880	8880	0
240	20240613	165400	385086920	8880	8880	8880	8880	0
241	20240613	165300	385086920	8880	8880	8880	8880	0
242	20240613	165200	385086920	8880	8880	8880	8880	1135
243	20240613	165100	385086920	8880	8880	8880	8880	0
244	20240613	165000	385086920	8880	8880	8880	8880	0
245	20240613	164900	385086920	8880	8880	8880	8880	0
246	20240613	164800	385086920	8880	8880	8880	8880	0
247	20240613	164700	385086920	8880	8880	8880	8880	0
248	20240613	164600	385086920	8880	8880	8880	8880	0
249	20240613	164500	385086920	8880	8880	8880	8880	0
250	20240613	164400	385086920	8880	8880	8880	8880	0
251	20240613	164300	385086920	8880	8880	8880	8880	0
252	20240613	164200	385086920	8880	8880	8880	8880	0
253	20240613	164100	385086920	8880	8880	8880	8880	0
254	20240613	164000	385086920	8880	8880	8880	8880	0
255	20240613	163900	385086920	8880	8880	8880	8880	0
256	20240613	163800	385086920	8880	8880	8880	8880	0
257	20240613	163700	385086920	8880	8880	8880	8880	0
258	20240613	163600	385086920	8880	8880	8880	8880	0
259	20240613	163500	385086920	8880	8880	8880	8880	0
260	20240613	163400	385086920	8880	8880	8880	8880	0
261	20240613	163300	385086920	8880	8880	8880	8880	0
262	20240613	163200	385086920	8880	8880	8880	8880	0
263	20240613	163100	385086920	8880	8880	8880	8880	0
264	20240613	163000	385086920	8880	8880	8880	8880	0
265	20240613	162900	385086920	8880	8880	8880	8880	0
266	20240613	162800	385086920	8880	8880	8880	8880	0
267	20240613	162700	385086920	8880	8880	8880	8880	0
268	20240613	162600	385086920	8880	8880	8880	8880	0
269	20240613	162500	385086920	8880	8880	8880	8880	0
270	20240613	162400	385086920	8880	8880	8880	8880	0
271	20240613	162300	385086920	8880	8880	8880	8880	0
272	20240613	162200	385086920	8880	8880	8880	8880	1135
273	20240613	162100	385086920	8880	8880	8880	8880	0
274	20240613	162000	385086920	8880	8880	8880	8880	0
275	20240613	161900	385086920	8880	8880	8880	8880	0
276	20240613	161800	385086920	8880	8880	8880	8880	0
277	20240613	161700	385086920	8880	8880	8880	8880	0
278	20240613	161600	385086920	8880	8880	8880	8880	0
279	20240613	161500	385086920	8880	8880	8880	8880	0
280	20240613	161400	385086920	8880	8880	8880	8880	0
281	20240613	161300	385086920	8880	8880	8880	8880	0
282	20240613	161200	385086920	8880	8880	8880	8880	0
283	20240613	161100	385086920	8880	8880	8880	8880	0
284	20240613	161000	385086920	8880	8880	8880	8880	0
285	20240613	160900	385086920	8880	8880	8880	8880	0
286	20240613	160800	385086920	8880	8880	8880	8880	0
287	20240613	160700	385086920	8880	8880	8880	8880	0
288	20240613	160600	385086920	8880	8880	8880	8880	0
289	20240613	160500	385086920	8880	8880	8880	8880	0
290	20240613	160400	385086920	8880	8880	8880	8880	0
291	20240613	160300	385086920	8880	8880	8880	8880	0
292	20240613	160200	385086920	8880	8880	8880	8880	0
293	20240613	160100	385086920	8880	8880	8880	8880	0
294	20240613	160000	385086920	8880	8880	8880	8880	0
295	20240613	155900	385086920	8880	8880	8880	8880	0
296	20240613	155800	385086920	8880	8880	8880	8880	0
297	20240613	155700	385086920	8880	8880	8880	8880	0
298	20240613	155600	385086920	8880	8880	8880	8880	0
299	20240613	155500	385086920	8880	8880	8880	8880	0
300	20240613	155400	385086920	8880	8880	8880	8880	0
301	20240613	155300	385086920	8880	8880	8880	8880	0
302	20240613	155200	385086920	8880	8880	8880	8880	1135
303	20240613	155100	385086920	8880	8880	8880	8880	0
304	20240613	155000	385086920	8880	8880	8880	8880	0
305	20240613	154900	385086920	8880	8880	8880	8880	0
306	20240613	154800	385086920	8880	8880	8880	8880	0
307	20240613	154700	385086920	8880	8880	8880	8880	0
308	20240613	154600	385086920	8880	8880	8880	8880	0
309	20240613	154500	385086920	8880	8880	8880	8880	0
310	20240613	154400	385086920	8880	8880	8880	8880	0
311	20240613	154300	385086920	8880	8880	8880	8880	0
312	20240613	154200	385086920	8880	8880	8880	8880	0
313	20240613	154100	385086920	8880	8880	8880	8880	0
314	20240613	154000	385086920	8880	8880	8880	8880	0
315	20240613	153900	385086920	8880	8880	8880	8880	0
316	20240613	153800	385086920	8880	8880	8880	8880	0
317	20240613	153700	385086920	8880	8880	8880	8880	0
318	20240613	153600	385086920	8880	8880	8880	8880	0
319	20240613	153500	385086920	8880	8880	8880	8880	0
320	20240613	153400	385086920	8880	8880	8880	8880	0
321	20240613	153300	385086920	8880	8880	8880	8880	0
322	20240613	153200	385086920	8880	8880	8880	8880	0
323	20240613	153100	385086920	8880	8880	8880	8880	0
324	20240613	153000	385086920	8880	8880	8880	8880	1135
325	20240613	152900	375008120	8880	8880	8880	8880	0
326	20240613	152800	375008120	8880	8880	8880	8880	0
327	20240613	152700	375008120	8880	8880	8880	8880	0
328	20240613	152600	375008120	8880	8880	8880	8880	0
329	20240613	152500	375008120	8880	8880	8880	8880	0
330	20240613	152400	375008120	8880	8880	8880	8880	0
331	20240613	152300	375008120	8880	8880	8880	8880	0
332	20240613	152200	375008120	8880	8880	8880	8880	0
333	20240613	152100	375008120	8880	8880	8880	8880	0
334	20240613	152000	375008120	8880	8880	8880	8880	0
335	20240613	151900	375008120	8880	8870	8880	8870	277
336	20240613	151800	372550800	8870	8880	8880	8870	17
337	20240613	151700	372399950	8880	8870	8880	8870	14
338	20240613	151600	372275700	8880	8880	8880	8880	241
339	20240613	151500	370135620	8880	8880	8880	8880	0
340	20240613	151400	370135620	8880	8870	8880	8870	14
341	20240613	151300	370011370	8880	8870	8890	8870	507
342	20240613	151200	365509230	8890	8890	8890	8880	723
343	20240613	151100	359088830	8890	8890	8890	8890	0
344	20240613	151000	359088830	8890	8880	8890	8880	8
345	20240613	150900	359017780	8890	8890	8890	8890	0
346	20240613	150800	359017780	8890	8880	8890	8880	2
347	20240613	150700	359000010	8880	8880	8890	8880	319
348	20240613	150600	356167260	8900	8900	8900	8900	0
349	20240613	150500	356167260	8900	8880	8900	8880	451
350	20240613	150400	352162360	8900	8880	8900	8880	33
351	20240613	150300	351869220	8890	8890	8890	8890	7
352	20240613	150200	351806990	8900	8890	8900	8890	820
353	20240613	150100	344517060	8890	8890	8890	8890	0
354	20240613	150000	344517060	8890	8870	8890	8870	23
355	20240613	145900	344312800	8890	8890	8890	8890	0
356	20240613	145800	344312800	8890	8890	8890	8890	5
357	20240613	145700	344268350	8890	8890	8890	8890	11
358	20240613	145600	344170560	8880	8870	8880	8870	353
359	20240613	145500	341036720	8870	8870	8870	8870	7
360	20240613	145400	340974630	8880	8870	8880	8870	4
361	20240613	145300	340939140	8870	8870	8870	8870	7
362	20240613	145200	340877050	8880	8870	8880	8870	401
363	20240613	145100	337320170	8880	8870	8880	8870	13
364	20240613	145000	337204850	8880	8880	8880	8880	0
365	20240613	144900	337204850	8880	8870	8880	8870	3
366	20240613	144800	337178230	8870	8870	8870	8870	7
367	20240613	144700	337116140	8880	8870	8880	8870	11
368	20240613	144600	337018560	8880	8870	8880	8870	9
369	20240613	144500	336938710	8880	8880	8880	8880	1
370	20240613	144400	336929830	8870	8870	8870	8870	9
371	20240613	144300	336850000	8880	8880	8880	8880	0
372	20240613	144200	336850000	8880	8870	8880	8870	106
373	20240613	144100	335908820	8870	8870	8880	8870	10
374	20240613	144000	335820110	8870	8870	8870	8870	0
375	20240613	143900	335820110	8870	8870	8870	8870	7
376	20240613	143800	335758020	8880	8880	8880	8880	0
377	20240613	143700	335758020	8880	8870	8880	8870	9
378	20240613	143600	335678180	8880	8880	8880	8880	0
379	20240613	143500	335678180	8880	8880	8880	8880	0
380	20240613	143400	335678180	8880	8870	8880	8870	277
381	20240613	143300	333221180	8880	8880	8880	8880	0
382	20240613	143200	333221180	8880	8870	8880	8870	20
383	20240613	143100	333043650	8890	8870	8890	8870	3
384	20240613	143000	333017020	8870	8870	8870	8870	7
385	20240613	142900	332954930	8890	8880	8890	8880	102
386	20240613	142800	332049150	8880	8870	8880	8870	800
387	20240613	142700	324950450	8870	8860	8870	8860	9
388	20240613	142600	324870690	8870	8870	8870	8870	125
389	20240613	142500	323761940	8870	8860	8870	8860	11
390	20240613	142400	323664450	8870	8870	8870	8870	0
391	20240613	142300	323664450	8870	8870	8870	8860	54
392	20240613	142200	323185970	8860	8860	8860	8860	7
393	20240613	142100	323123950	8870	8870	8870	8870	1
394	20240613	142000	323115080	8860	8860	8860	8860	8
395	20240613	141900	323044200	8870	8870	8870	8870	0
396	20240613	141800	323044200	8870	8860	8870	8860	34
397	20240613	141700	322742950	8870	8860	8870	8850	202
398	20240613	141600	320953640	8870	8870	8870	8870	1
399	20240613	141500	320944770	8860	8860	8860	8860	7
400	20240613	141400	320882750	8870	8870	8870	8870	0
401	20240613	141300	320882750	8870	8860	8870	8860	8
402	20240613	141200	320811860	8870	8860	8870	8860	3
403	20240613	141100	320785270	8860	8860	8870	8860	16
404	20240613	141000	320643450	8870	8870	8870	8870	10
405	20240613	140900	320554750	8860	8860	8860	8860	9
406	20240613	140800	320475010	8860	8870	8870	8860	8
407	20240613	140700	320404120	8860	8860	8860	8860	6
408	20240613	140600	320350960	8860	8870	8870	8860	2
409	20240613	140500	320333230	8850	8870	8870	8850	28
410	20240613	140400	320085200	8870	8860	8870	8860	12
411	20240613	140300	319978840	8870	8870	8870	8870	3
412	20240613	140200	319952230	8860	8860	8860	8860	0
413	20240613	140100	319952230	8860	8860	8860	8860	11
414	20240613	140000	319854770	8860	8860	8860	8860	0
415	20240613	135900	319854770	8860	8860	8860	8860	3
416	20240613	135800	319828190	8870	8870	8870	8870	0
417	20240613	135700	319828190	8870	8860	8870	8860	9
418	20240613	135600	319748430	8870	8860	8870	8860	113
419	20240613	135500	318747240	8860	8860	8860	8860	20
420	20240613	135400	318570040	8860	8860	8860	8860	7
421	20240613	135300	318508020	8870	8870	8870	8870	1
422	20240613	135200	318499150	8860	8860	8860	8860	7
423	20240613	135100	318437130	8870	8860	8870	8860	8
424	20240613	135000	318366230	8860	8860	8860	8860	0
425	20240613	134900	318366230	8860	8870	8870	8860	2
426	20240613	134800	318348500	8860	8850	8860	8850	16
427	20240613	134700	318206790	8850	8850	8850	8850	7
428	20240613	134600	318144840	8860	8860	8860	8860	0
429	20240613	134500	318144840	8860	8850	8860	8850	9
430	20240613	134400	318065170	8860	8860	8860	8860	37
431	20240613	134300	317737350	8870	8870	8870	8870	1
432	20240613	134200	317728480	8860	8860	8860	8860	33
433	20240613	134100	317436100	8860	8860	8860	8860	0
434	20240613	134000	317436100	8860	8850	8860	8850	9
435	20240613	133900	317356430	8860	8860	8860	8860	0
436	20240613	133800	317356430	8860	8850	8860	8850	539
437	20240613	133700	312580960	8860	8860	8860	8860	0
438	20240613	133600	312580960	8860	8850	8860	8850	30
439	20240613	133500	312315450	8860	8860	8860	8850	16
440	20240613	133400	312173760	8860	8860	8860	8860	0
441	20240613	133300	312173760	8860	8860	8860	8850	9
442	20240613	133200	312094090	8860	8860	8860	8860	0
443	20240613	133100	312094090	8860	8850	8860	8850	42
444	20240613	133000	311722010	8850	8850	8850	8850	1
445	20240613	132900	311713160	8860	8860	8860	8860	5
446	20240613	132800	311668860	8870	8860	8870	8860	4
447	20240613	132700	311633390	8850	8860	8860	8850	226
448	20240613	132600	309633240	8860	8860	8870	8860	58
449	20240613	132500	309119350	8870	8870	8870	8870	0
450	20240613	132400	309119350	8870	8860	8870	8860	10
451	20240613	132300	309030740	8870	8870	8870	8870	0
452	20240613	132200	309030740	8870	8870	8870	8870	0
453	20240613	132100	309030740	8870	8870	8870	8870	18
454	20240613	132000	308871080	8880	8860	8880	8860	2
455	20240613	131900	308853340	8860	8870	8870	8860	732
456	20240613	131800	302364820	8880	8880	8880	8880	0
457	20240613	131700	302364820	8880	8880	8880	8880	1
458	20240613	131600	302355940	8870	8870	8870	8870	107
459	20240613	131500	301406850	8880	8870	8880	8870	2
460	20240613	131400	301389100	8870	8870	8870	8870	6
461	20240613	131300	301335880	8880	8880	8880	8880	20
462	20240613	131200	301158280	8870	8870	8870	8870	7
463	20240613	131100	301096190	8880	8870	8880	8870	3
464	20240613	131000	301069560	8870	8870	8870	8870	0
465	20240613	130900	301069560	8870	8870	8870	8870	6
466	20240613	130800	301016340	8880	8880	8880	8880	0
467	20240613	130700	301016340	8880	8870	8880	8870	8
468	20240613	130600	300945370	8880	8880	8880	8880	0
469	20240613	130500	300945370	8880	8870	8880	8870	56
470	20240613	130400	300448150	8880	8880	8880	8880	0
471	20240613	130300	300448150	8880	8870	8880	8870	5
472	20240613	130200	300403770	8870	8880	8880	8870	42
473	20240613	130100	300030880	8880	8880	8880	8880	1000
474	20240613	130000	291150880	8880	8870	8880	8870	7
475	20240613	125900	291088780	8880	8880	8880	8880	100
476	20240613	125800	290200780	8870	8870	8870	8870	7
477	20240613	125700	290138690	8880	8870	8880	8870	102
478	20240613	125600	289233940	8880	8880	8880	8880	1
479	20240613	125500	289225060	8870	8870	8870	8870	6
480	20240613	125400	289171840	8880	8880	8880	8880	1
481	20240613	125300	289162960	8870	8860	8870	8860	20
482	20240613	125200	288985630	8860	8860	8860	8860	14
483	20240613	125100	288861590	8870	8860	8870	8860	15
484	20240613	125000	288728660	8870	8870	8870	8870	0
485	20240613	124900	288728660	8870	8870	8870	8870	0
486	20240613	124800	288728660	8870	8870	8870	8870	7
487	20240613	124700	288666570	8870	8870	8870	8870	1
488	20240613	124600	288657700	8860	8860	8860	8860	6
489	20240613	124500	288604540	8880	8880	8880	8880	0
490	20240613	124400	288604540	8880	8880	8880	8880	0
491	20240613	124300	288604540	8880	8880	8880	8880	0
492	20240613	124200	288604540	8880	8880	8880	8880	1
493	20240613	124100	288595660	8860	8880	8880	8860	506
494	20240613	124000	284110190	8880	8880	8890	8880	500
495	20240613	123900	279669690	8890	8880	8890	8880	9
496	20240613	123800	279589750	8890	8890	8890	8890	0
497	20240613	123700	279589750	8890	8890	8890	8890	1
498	20240613	123600	279580860	8880	8890	8890	8880	7
499	20240613	123500	279518690	8880	8890	8890	8880	12
500	20240613	123400	279412120	8880	8880	8890	8880	10
501	20240613	123300	279323300	8890	8880	8890	8880	12
502	20240613	123200	279216720	8880	8880	8880	8880	6
503	20240613	123100	279163440	8880	8880	8880	8880	1
504	20240613	123000	279154560	8890	8890	8890	8890	400
505	20240613	122900	275598560	8890	8880	8890	8880	9
506	20240613	122800	275518620	8890	8890	8890	8880	33
507	20240613	122700	275225550	8880	8880	8880	8880	6
508	20240613	122600	275172270	8890	8890	8890	8890	0
509	20240613	122500	275172270	8890	8880	8890	8880	69
510	20240613	122400	274558930	8890	8890	8890	8880	58
511	20240613	122300	274043810	8880	8880	8890	8880	54
512	20240613	122200	273564270	8880	8890	8890	8880	79
513	20240613	122100	272862020	8890	8880	8890	8880	22
514	20240613	122000	272666640	8890	8880	8890	8880	58
515	20240613	121900	272151590	8880	8880	8880	8880	61
516	20240613	121800	271609910	8890	8880	8890	8880	7
517	20240613	121700	271547740	8890	8890	8890	8880	96
518	20240613	121600	270695120	8890	8880	8890	8880	9
519	20240613	121500	270615190	8880	8890	8890	8880	9
520	20240613	121400	270535250	8890	8890	8890	8890	0
521	20240613	121300	270535250	8890	8880	8890	8880	10
522	20240613	121200	270446410	8890	8890	8890	8890	0
523	20240613	121100	270446410	8890	8890	8890	8890	7
524	20240613	121000	270384180	8880	8890	8890	8880	25
525	20240613	120900	270162000	8890	8890	8890	8890	0
526	20240613	120800	270162000	8890	8880	8890	8880	7
527	20240613	120700	270099830	8890	8890	8890	8890	745
528	20240613	120600	263476780	8880	8880	8880	8880	7
529	20240613	120500	263414620	8890	8890	8890	8890	1
530	20240613	120400	263405730	8880	8880	8880	8880	0
531	20240613	120300	263405730	8880	8880	8880	8880	6
532	20240613	120200	263352450	8890	8890	8890	8890	1
533	20240613	120100	263343560	8880	8880	8880	8880	7
534	20240613	120000	263281400	8890	8890	8890	8890	19
535	20240613	115900	263112490	8890	8880	8890	8880	7
536	20240613	115800	263050320	8890	8890	8890	8890	3
537	20240613	115700	263023650	8890	8890	8890	8890	1
538	20240613	115600	263014760	8880	8900	8900	8880	417
539	20240613	115500	259307680	8900	8900	8900	8900	1
540	20240613	115400	259298780	8900	8890	8900	8890	15
541	20240613	115300	259165340	8900	8890	8900	8890	12
542	20240613	115200	259058650	8890	8890	8890	8890	507
543	20240613	115100	254551420	8890	8890	8890	8890	0
544	20240613	115000	254551420	8890	8890	8890	8890	10
545	20240613	114900	254462520	8880	8880	8880	8880	106
546	20240613	114800	253521240	8880	8880	8880	8880	0
547	20240613	114700	253521240	8880	8880	8880	8880	7
548	20240613	114600	253459080	8890	8890	8890	8890	29
549	20240613	114500	253201270	8880	8880	8880	8880	6
550	20240613	114400	253147990	8890	8890	8890	8890	1
551	20240613	114300	253139100	8880	8880	8880	8880	0
552	20240613	114200	253139100	8880	8880	8880	8880	7
553	20240613	114100	253076940	8880	8880	8880	8880	53
554	20240613	114000	252606300	8880	8880	8880	8880	6
555	20240613	113900	252553020	8890	8890	8890	8890	1
556	20240613	113800	252544130	8880	8880	8880	8880	0
557	20240613	113700	252544130	8880	8880	8890	8880	316
558	20240613	113600	249734980	8860	8870	8870	8860	50
559	20240613	113500	249291630	8870	8870	8870	8870	6
560	20240613	113400	249238410	8870	8870	8870	8870	0
561	20240613	113300	249238410	8870	8870	8870	8870	67
562	20240613	113200	248644120	8880	8880	8880	8880	0
563	20240613	113100	248644120	8880	8880	8880	8880	3
564	20240613	113000	248617480	8880	8880	8880	8880	1
565	20240613	112900	248608600	8880	8880	8880	8880	140
566	20240613	112800	247365400	8880	8880	8880	8880	17
567	20240613	112700	247214440	8880	8880	8880	8880	0
568	20240613	112600	247214440	8880	8880	8880	8880	6
569	20240613	112500	247161160	8890	8890	8890	8890	0
570	20240613	112400	247161160	8890	8890	8890	8890	1
571	20240613	112300	247152270	8880	8880	8890	8880	28
572	20240613	112200	246903620	8890	8890	8890	8890	10
573	20240613	112100	246814720	8890	8880	8890	8880	76
574	20240613	112000	246139140	8890	8890	8890	8890	1
575	20240613	111900	246130250	8880	8880	8880	8880	10
576	20240613	111800	246041450	8880	8880	8880	8880	6
577	20240613	111700	245988170	8880	8880	8880	8880	0
578	20240613	111600	245988170	8880	8880	8880	8880	6
579	20240613	111500	245934890	8880	8880	8880	8880	0
580	20240613	111400	245934890	8880	8880	8880	8880	7
581	20240613	111300	245872730	8890	8890	8890	8890	1
582	20240613	111200	245863840	8880	8880	8880	8880	6
583	20240613	111100	245810560	8880	8880	8880	8880	0
584	20240613	111000	245810560	8880	8880	8880	8880	7
585	20240613	110900	245748400	8860	8880	8880	8860	103
586	20240613	110800	244834810	8890	8880	8890	8880	26
587	20240613	110700	244603920	8880	8880	8880	8880	53
588	20240613	110600	244133280	8890	8890	8890	8890	10
589	20240613	110500	244044380	8890	8890	8890	8890	34
590	20240613	110400	243742120	8880	8880	8880	8880	7
591	20240613	110300	243679960	8890	8890	8890	8890	340
592	20240613	110200	240657360	8890	8890	8890	8880	107
593	20240613	110100	239706190	8880	8890	8890	8880	246
594	20240613	110000	237519370	8890	8890	8890	8890	157
595	20240613	105900	236123640	8900	8900	8900	8900	0
596	20240613	105800	236123640	8900	8900	8900	8900	1
597	20240613	105700	236114740	8890	8900	8900	8890	26
598	20240613	105600	235883400	8900	8900	8900	8900	207
599	20240613	105500	234041100	8910	8900	8910	8900	13
600	20240613	105400	233925390	8900	8900	8900	8900	0
601	20240613	105300	233925390	8900	8900	8900	8900	1
602	20240613	105200	233916490	8900	8900	8900	8900	4
603	20240613	105100	233880890	8900	8900	8900	8900	1
604	20240613	105000	233871990	8900	8910	8910	8870	13
605	20240613	104900	233756280	8910	8900	8910	8900	4
606	20240613	104800	233720660	8910	8910	8910	8910	260
607	20240613	104700	231404060	8930	8930	8930	8930	1
608	20240613	104600	231395130	8930	8940	8940	8910	1032
609	20240613	104500	222199930	8940	8930	8940	8930	900
610	20240613	104400	214154050	8920	8920	8920	8920	50
611	20240613	104300	213708050	8940	8940	8940	8940	0
612	20240613	104200	213708050	8940	8940	8940	8930	321
613	20240613	104100	210841300	8970	8970	8970	8940	1354
614	20240613	104000	198726100	8990	8950	8990	8950	901
615	20240613	103900	190649020	8950	8900	8950	8900	3040
616	20240613	103800	163543900	8890	8890	8900	8890	1270
617	20240613	103700	152250900	8890	8880	8890	8880	163
618	20240613	103600	150803450	8880	8870	8880	8870	18
619	20240613	103500	150643680	8880	8870	8880	8870	170
620	20240613	103400	149135770	8870	8870	8870	8870	6
621	20240613	103300	149082550	8880	8870	8880	8870	34
622	20240613	103200	148780890	8880	8880	8880	8880	393
623	20240613	103100	145291050	8870	8860	8880	8860	2112
624	20240613	103000	126570150	8870	8860	8870	8860	4
625	20240613	102900	126534700	8860	8860	8860	8860	3
626	20240613	102800	126508120	8870	8870	8870	8870	0
627	20240613	102700	126508120	8870	8860	8870	8860	39
628	20240613	102600	126162560	8880	8880	8880	8880	0
629	20240613	102500	126162560	8880	8870	8880	8870	11
630	20240613	102400	126064940	8880	8880	8880	8880	0
631	20240613	102300	126064940	8880	8880	8880	8880	3
632	20240613	102200	126038300	8870	8860	8880	8860	58
633	20240613	102100	125524330	8890	8880	8890	8880	728
634	20240613	102000	119059680	8870	8860	8870	8860	1035
635	20240613	101900	109884630	8860	8860	8860	8860	7
636	20240613	101800	109822610	8870	8870	8870	8870	0
637	20240613	101700	109822610	8870	8870	8870	8870	1
638	20240613	101600	109813740	8870	8870	8870	8870	0
639	20240613	101500	109813740	8870	8860	8870	8860	220
640	20240613	101400	107862400	8870	8870	8870	8870	2
641	20240613	101300	107844660	8870	8860	8870	8850	19
642	20240613	101200	107676320	8870	8850	8870	8840	36
643	20240613	101100	107357850	8870	8870	8870	8870	0
644	20240613	101000	107357850	8870	8850	8870	8850	54
645	20240613	100900	106879900	8850	8860	8860	8850	3
646	20240613	100800	106853330	8860	8850	8860	8850	8
647	20240613	100700	106782520	8860	8860	8860	8860	0
648	20240613	100600	106782520	8860	8860	8860	8860	1
649	20240613	100500	106773660	8870	8870	8870	8870	3
650	20240613	100400	106747050	8870	8860	8870	8860	50
651	20240613	100300	106303620	8870	8870	8870	8870	0
652	20240613	100200	106303620	8870	8860	8870	8860	3
653	20240613	100100	106277030	8860	8860	8860	8860	4
654	20240613	100000	106241590	8860	8860	8860	8860	0
655	20240613	095900	106241590	8860	8870	8870	8860	99
656	20240613	095800	105364430	8860	8860	8870	8860	11
657	20240613	095700	105266960	8860	8860	8860	8860	1
658	20240613	095600	105258100	8850	8860	8860	8850	9
659	20240613	095500	105178420	8850	8850	8850	8850	5
660	20240613	095400	105134170	8850	8840	8850	8830	115
661	20240613	095300	104118440	8850	8840	8850	8840	3
662	20240613	095200	104091910	8840	8840	8840	8840	2
663	20240613	095100	104074230	8840	8840	8840	8840	6
664	20240613	095000	104021190	8850	8850	8850	8850	2
665	20240613	094900	104003490	8850	8850	8850	8850	0
666	20240613	094800	104003490	8850	8850	8850	8830	506
667	20240613	094700	99535330	8860	8860	8860	8860	0
668	20240613	094600	99535330	8860	8840	8860	8830	488
669	20240613	094500	95222300	8840	8850	8850	8840	27
670	20240613	094400	94983520	8840	8840	8840	8840	7
671	20240613	094300	94921640	8850	8850	8850	8850	0
672	20240613	094200	94921640	8850	8850	8850	8850	6
673	20240613	094100	94868540	8860	8860	8860	8860	1
674	20240613	094000	94859680	8850	8850	8850	8850	7
675	20240613	093900	94797730	8860	8850	8860	8850	89
676	20240613	093800	94010070	8850	8870	8870	8850	94
677	20240613	093700	93178150	8860	8870	8870	8860	7
678	20240613	093600	93116120	8870	8870	8870	8870	11
679	20240613	093500	93018550	8860	8860	8860	8860	7
680	20240613	093400	92956530	8880	8880	8880	8880	0
681	20240613	093300	92956530	8880	8880	8880	8880	0
682	20240613	093200	92956530	8880	8870	8880	8870	100
683	20240613	093100	92068600	8880	8880	8880	8880	0
684	20240613	093000	92068600	8880	8880	8880	8880	0
685	20240613	092900	92068600	8880	8840	8880	8840	2
686	20240613	092800	92050880	8880	8880	8880	8880	0
687	20240613	092700	92050880	8880	8880	8880	8880	33
688	20240613	092600	91757840	8880	8880	8880	8830	107
689	20240613	092500	90807980	8890	8860	8890	8860	4525
690	20240613	092400	50672740	8860	8850	8860	8830	526
691	20240613	092300	46017770	8850	8830	8850	8830	1169
692	20240613	092200	35692120	8850	8840	8850	8840	30
693	20240613	092100	35426910	8840	8840	8840	8840	0
694	20240613	092000	35426910	8840	8840	8840	8840	50
695	20240613	091900	34984910	8840	8840	8840	8840	14
696	20240613	091800	34861150	8840	8840	8840	8840	40
697	20240613	091700	34507550	8840	8840	8840	8840	5
698	20240613	091600	34463350	8840	8840	8840	8840	38
699	20240613	091500	34127430	8840	8840	8840	8840	223
700	20240613	091400	32156110	8850	8850	8850	8850	0
701	20240613	091300	32156110	8850	8840	8850	8840	5
702	20240613	091200	32111900	8840	8840	8840	8840	2
703	20240613	091100	32094220	8840	8840	8840	8840	242
704	20240613	091000	29954940	8860	8850	8860	8850	475
705	20240613	090900	25751170	8850	8850	8850	8850	0
706	20240613	090800	25751170	8850	8840	8850	8840	6
707	20240613	090700	25698120	8840	8840	8840	8840	225
708	20240613	090600	23709120	8840	8840	8840	8840	30
709	20240613	090500	23443920	8840	8840	8840	8840	2
710	20240613	090400	23426240	8850	8830	8850	8820	279
711	20240613	090300	20965300	8850	8850	8850	8850	2
712	20240613	090200	20947600	8820	8820	8820	8820	2
713	20240613	090100	20929960	8870	8870	8870	8870	0
714	20240613	090000	20929960	8870	8820	8870	8820	2373