KissMeData/088130/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	195700	484292160	9660	9660	9660	9660	1640
3	20240612	195600	484292160	9660	9660	9660	9660	0
4	20240612	195500	484292160	9660	9660	9660	9660	0
5	20240612	195400	484292160	9660	9660	9660	9660	0
6	20240612	195300	484292160	9660	9660	9660	9660	0
7	20240612	195200	484292160	9660	9660	9660	9660	0
8	20240612	195100	484292160	9660	9660	9660	9660	0
9	20240612	195000	484292160	9660	9660	9660	9660	0
10	20240612	194900	484292160	9660	9660	9660	9660	0
11	20240612	194800	484292160	9660	9660	9660	9660	0
12	20240612	194700	484292160	9660	9660	9660	9660	0
13	20240612	194600	484292160	9660	9660	9660	9660	0
14	20240612	194500	484292160	9660	9660	9660	9660	0
15	20240612	194400	484292160	9660	9660	9660	9660	0
16	20240612	194300	484292160	9660	9660	9660	9660	0
17	20240612	194200	484292160	9660	9660	9660	9660	0
18	20240612	194100	484292160	9660	9660	9660	9660	0
19	20240612	194000	484292160	9660	9660	9660	9660	0
20	20240612	193900	484292160	9660	9660	9660	9660	0
21	20240612	193800	484292160	9660	9660	9660	9660	0
22	20240612	193700	484292160	9660	9660	9660	9660	0
23	20240612	193600	484292160	9660	9660	9660	9660	0
24	20240612	193500	484292160	9660	9660	9660	9660	0
25	20240612	193400	484292160	9660	9660	9660	9660	0
26	20240612	193300	484292160	9660	9660	9660	9660	0
27	20240612	193200	484292160	9660	9660	9660	9660	0
28	20240612	193100	484292160	9660	9660	9660	9660	0
29	20240612	193000	484292160	9660	9660	9660	9660	0
30	20240612	192900	484292160	9660	9660	9660	9660	0
31	20240612	192800	484292160	9660	9660	9660	9660	0
32	20240612	192700	484292160	9660	9660	9660	9660	1640
33	20240612	192600	484292160	9660	9660	9660	9660	0
34	20240612	192500	484292160	9660	9660	9660	9660	0
35	20240612	192400	484292160	9660	9660	9660	9660	0
36	20240612	192300	484292160	9660	9660	9660	9660	0
37	20240612	192200	484292160	9660	9660	9660	9660	0
38	20240612	192100	484292160	9660	9660	9660	9660	0
39	20240612	192000	484292160	9660	9660	9660	9660	0
40	20240612	191900	484292160	9660	9660	9660	9660	0
41	20240612	191800	484292160	9660	9660	9660	9660	0
42	20240612	191700	484292160	9660	9660	9660	9660	0
43	20240612	191600	484292160	9660	9660	9660	9660	0
44	20240612	191500	484292160	9660	9660	9660	9660	0
45	20240612	191400	484292160	9660	9660	9660	9660	0
46	20240612	191300	484292160	9660	9660	9660	9660	0
47	20240612	191200	484292160	9660	9660	9660	9660	0
48	20240612	191100	484292160	9660	9660	9660	9660	0
49	20240612	191000	484292160	9660	9660	9660	9660	0
50	20240612	190900	484292160	9660	9660	9660	9660	0
51	20240612	190800	484292160	9660	9660	9660	9660	0
52	20240612	190700	484292160	9660	9660	9660	9660	0
53	20240612	190600	484292160	9660	9660	9660	9660	0
54	20240612	190500	484292160	9660	9660	9660	9660	0
55	20240612	190400	484292160	9660	9660	9660	9660	0
56	20240612	190300	484292160	9660	9660	9660	9660	0
57	20240612	190200	484292160	9660	9660	9660	9660	0
58	20240612	190100	484292160	9660	9660	9660	9660	0
59	20240612	190000	484292160	9660	9660	9660	9660	0
60	20240612	185900	484292160	9660	9660	9660	9660	0
61	20240612	185800	484292160	9660	9660	9660	9660	0
62	20240612	185700	484292160	9660	9660	9660	9660	1640
63	20240612	185600	484292160	9660	9660	9660	9660	0
64	20240612	185500	484292160	9660	9660	9660	9660	0
65	20240612	185400	484292160	9660	9660	9660	9660	0
66	20240612	185300	484292160	9660	9660	9660	9660	0
67	20240612	185200	484292160	9660	9660	9660	9660	0
68	20240612	185100	484292160	9660	9660	9660	9660	0
69	20240612	185000	484292160	9660	9660	9660	9660	0
70	20240612	184900	484292160	9660	9660	9660	9660	0
71	20240612	184800	484292160	9660	9660	9660	9660	0
72	20240612	184700	484292160	9660	9660	9660	9660	0
73	20240612	184600	484292160	9660	9660	9660	9660	0
74	20240612	184500	484292160	9660	9660	9660	9660	0
75	20240612	184400	484292160	9660	9660	9660	9660	0
76	20240612	184300	484292160	9660	9660	9660	9660	0
77	20240612	184200	484292160	9660	9660	9660	9660	0
78	20240612	184100	484292160	9660	9660	9660	9660	0
79	20240612	184000	484292160	9660	9660	9660	9660	0
80	20240612	183900	484292160	9660	9660	9660	9660	0
81	20240612	183800	484292160	9660	9660	9660	9660	0
82	20240612	183700	484292160	9660	9660	9660	9660	0
83	20240612	183600	484292160	9660	9660	9660	9660	0
84	20240612	183500	484292160	9660	9660	9660	9660	0
85	20240612	183400	484292160	9660	9660	9660	9660	0
86	20240612	183300	484292160	9660	9660	9660	9660	0
87	20240612	183200	484292160	9660	9660	9660	9660	0
88	20240612	183100	484292160	9660	9660	9660	9660	0
89	20240612	183000	484292160	9660	9660	9660	9660	0
90	20240612	182900	484292160	9660	9660	9660	9660	0
91	20240612	182800	484292160	9660	9660	9660	9660	0
92	20240612	182700	484292160	9660	9660	9660	9660	1640
93	20240612	182600	484292160	9660	9660	9660	9660	0
94	20240612	182500	484292160	9660	9660	9660	9660	0
95	20240612	182400	484292160	9660	9660	9660	9660	0
96	20240612	182300	484292160	9660	9660	9660	9660	0
97	20240612	182200	484292160	9660	9660	9660	9660	0
98	20240612	182100	484292160	9660	9660	9660	9660	0
99	20240612	182000	484292160	9660	9660	9660	9660	0
100	20240612	181900	484292160	9660	9660	9660	9660	0
101	20240612	181800	484292160	9660	9660	9660	9660	0
102	20240612	181700	484292160	9660	9660	9660	9660	0
103	20240612	181600	484292160	9660	9660	9660	9660	0
104	20240612	181500	484292160	9660	9660	9660	9660	0
105	20240612	181400	484292160	9660	9660	9660	9660	0
106	20240612	181300	484292160	9660	9660	9660	9660	0
107	20240612	181200	484292160	9660	9660	9660	9660	0
108	20240612	181100	484292160	9660	9660	9660	9660	0
109	20240612	181000	484292160	9660	9660	9660	9660	0
110	20240612	180900	484292160	9660	9660	9660	9660	0
111	20240612	180800	484292160	9660	9660	9660	9660	0
112	20240612	180700	484292160	9660	9660	9660	9660	0
113	20240612	180600	484292160	9660	9660	9660	9660	0
114	20240612	180500	484292160	9660	9660	9660	9660	0
115	20240612	180400	484292160	9660	9660	9660	9660	0
116	20240612	180300	484292160	9660	9660	9660	9660	0
117	20240612	180200	484292160	9660	9660	9660	9660	0
118	20240612	180100	484292160	9660	9660	9660	9660	0
119	20240612	180000	484292160	9660	9660	9660	9660	0
120	20240612	175900	484292160	9660	9660	9660	9660	0
121	20240612	175800	484292160	9660	9660	9660	9660	0
122	20240612	175700	484292160	9660	9660	9660	9660	1640
123	20240612	175600	484292160	9660	9660	9660	9660	0
124	20240612	175500	484292160	9660	9660	9660	9660	0
125	20240612	175400	484292160	9660	9660	9660	9660	0
126	20240612	175300	484292160	9660	9660	9660	9660	0
127	20240612	175200	484292160	9660	9660	9660	9660	0
128	20240612	175100	484292160	9660	9660	9660	9660	0
129	20240612	175000	484292160	9660	9660	9660	9660	0
130	20240612	174900	484292160	9660	9660	9660	9660	0
131	20240612	174800	484292160	9660	9660	9660	9660	0
132	20240612	174700	484292160	9660	9660	9660	9660	0
133	20240612	174600	484292160	9660	9660	9660	9660	0
134	20240612	174500	484292160	9660	9660	9660	9660	0
135	20240612	174400	484292160	9660	9660	9660	9660	0
136	20240612	174300	484292160	9660	9660	9660	9660	0
137	20240612	174200	484292160	9660	9660	9660	9660	0
138	20240612	174100	484292160	9660	9660	9660	9660	0
139	20240612	174000	484292160	9660	9660	9660	9660	0
140	20240612	173900	484292160	9660	9660	9660	9660	0
141	20240612	173800	484292160	9660	9660	9660	9660	0
142	20240612	173700	484292160	9660	9660	9660	9660	0
143	20240612	173600	484292160	9660	9660	9660	9660	0
144	20240612	173500	484292160	9660	9660	9660	9660	0
145	20240612	173400	484292160	9660	9660	9660	9660	0
146	20240612	173300	484292160	9660	9660	9660	9660	0
147	20240612	173200	484292160	9660	9660	9660	9660	0
148	20240612	173100	484292160	9660	9660	9660	9660	0
149	20240612	173000	484292160	9660	9660	9660	9660	0
150	20240612	172900	484292160	9660	9660	9660	9660	0
151	20240612	172800	484292160	9660	9660	9660	9660	0
152	20240612	172700	484292160	9660	9660	9660	9660	1640
153	20240612	172600	484292160	9660	9660	9660	9660	0
154	20240612	172500	484292160	9660	9660	9660	9660	0
155	20240612	172400	484292160	9660	9660	9660	9660	0
156	20240612	172300	484292160	9660	9660	9660	9660	0
157	20240612	172200	484292160	9660	9660	9660	9660	0
158	20240612	172100	484292160	9660	9660	9660	9660	0
159	20240612	172000	484292160	9660	9660	9660	9660	0
160	20240612	171900	484292160	9660	9660	9660	9660	0
161	20240612	171800	484292160	9660	9660	9660	9660	0
162	20240612	171700	484292160	9660	9660	9660	9660	0
163	20240612	171600	484292160	9660	9660	9660	9660	0
164	20240612	171500	484292160	9660	9660	9660	9660	0
165	20240612	171400	484292160	9660	9660	9660	9660	0
166	20240612	171300	484292160	9660	9660	9660	9660	0
167	20240612	171200	484292160	9660	9660	9660	9660	0
168	20240612	171100	484292160	9660	9660	9660	9660	0
169	20240612	171000	484292160	9660	9660	9660	9660	0
170	20240612	170900	484292160	9660	9660	9660	9660	0
171	20240612	170800	484292160	9660	9660	9660	9660	0
172	20240612	170700	484292160	9660	9660	9660	9660	0
173	20240612	170600	484292160	9660	9660	9660	9660	0
174	20240612	170500	484292160	9660	9660	9660	9660	0
175	20240612	170400	484292160	9660	9660	9660	9660	0
176	20240612	170300	484292160	9660	9660	9660	9660	0
177	20240612	170200	484292160	9660	9660	9660	9660	0
178	20240612	170100	484292160	9660	9660	9660	9660	0
179	20240612	170000	484292160	9660	9660	9660	9660	0
180	20240612	165900	484292160	9660	9660	9660	9660	0
181	20240612	165800	484292160	9660	9660	9660	9660	0
182	20240612	165700	484292160	9660	9660	9660	9660	1640
183	20240612	165600	484292160	9660	9660	9660	9660	0
184	20240612	165500	484292160	9660	9660	9660	9660	0
185	20240612	165400	484292160	9660	9660	9660	9660	0
186	20240612	165300	484292160	9660	9660	9660	9660	0
187	20240612	165200	484292160	9660	9660	9660	9660	0
188	20240612	165100	484292160	9660	9660	9660	9660	0
189	20240612	165000	484292160	9660	9660	9660	9660	0
190	20240612	164900	484292160	9660	9660	9660	9660	0
191	20240612	164800	484292160	9660	9660	9660	9660	0
192	20240612	164700	484292160	9660	9660	9660	9660	0
193	20240612	164600	484292160	9660	9660	9660	9660	0
194	20240612	164500	484292160	9660	9660	9660	9660	0
195	20240612	164400	484292160	9660	9660	9660	9660	0
196	20240612	164300	484292160	9660	9660	9660	9660	0
197	20240612	164200	484292160	9660	9660	9660	9660	0
198	20240612	164100	484292160	9660	9660	9660	9660	0
199	20240612	164000	484292160	9660	9660	9660	9660	0
200	20240612	163900	484292160	9660	9660	9660	9660	0
201	20240612	163800	484292160	9660	9660	9660	9660	0
202	20240612	163700	484292160	9660	9660	9660	9660	0
203	20240612	163600	484292160	9660	9660	9660	9660	0
204	20240612	163500	484292160	9660	9660	9660	9660	0
205	20240612	163400	484292160	9660	9660	9660	9660	0
206	20240612	163300	484292160	9660	9660	9660	9660	0
207	20240612	163200	484292160	9660	9660	9660	9660	0
208	20240612	163100	484292160	9660	9660	9660	9660	0
209	20240612	163000	484292160	9660	9660	9660	9660	0
210	20240612	162900	484292160	9660	9660	9660	9660	0
211	20240612	162800	484292160	9660	9660	9660	9660	0
212	20240612	162700	484292160	9660	9660	9660	9660	1640
213	20240612	162600	484292160	9660	9660	9660	9660	0
214	20240612	162500	484292160	9660	9660	9660	9660	0
215	20240612	162400	484292160	9660	9660	9660	9660	0
216	20240612	162300	484292160	9660	9660	9660	9660	0
217	20240612	162200	484292160	9660	9660	9660	9660	0
218	20240612	162100	484292160	9660	9660	9660	9660	0
219	20240612	162000	484292160	9660	9660	9660	9660	0
220	20240612	161900	484292160	9660	9660	9660	9660	0
221	20240612	161800	484292160	9660	9660	9660	9660	0
222	20240612	161700	484292160	9660	9660	9660	9660	0
223	20240612	161600	484292160	9660	9660	9660	9660	0
224	20240612	161500	484292160	9660	9660	9660	9660	0
225	20240612	161400	484292160	9660	9660	9660	9660	0
226	20240612	161300	484292160	9660	9660	9660	9660	0
227	20240612	161200	484292160	9660	9660	9660	9660	0
228	20240612	161100	484292160	9660	9660	9660	9660	0
229	20240612	161000	484292160	9660	9660	9660	9660	0
230	20240612	160900	484292160	9660	9660	9660	9660	0
231	20240612	160800	484292160	9660	9660	9660	9660	0
232	20240612	160700	484292160	9660	9660	9660	9660	0
233	20240612	160600	484292160	9660	9660	9660	9660	0
234	20240612	160500	484292160	9660	9660	9660	9660	0
235	20240612	160400	484292160	9660	9660	9660	9660	0
236	20240612	160300	484292160	9660	9660	9660	9660	0
237	20240612	160200	484292160	9660	9660	9660	9660	0
238	20240612	160100	484292160	9660	9660	9660	9660	0
239	20240612	160000	484292160	9660	9660	9660	9660	0
240	20240612	155900	484292160	9660	9660	9660	9660	0
241	20240612	155800	484292160	9660	9660	9660	9660	0
242	20240612	155700	484292160	9660	9660	9660	9660	1640
243	20240612	155600	484292160	9660	9660	9660	9660	0
244	20240612	155500	484292160	9660	9660	9660	9660	0
245	20240612	155400	484292160	9660	9660	9660	9660	0
246	20240612	155300	484292160	9660	9660	9660	9660	0
247	20240612	155200	484292160	9660	9660	9660	9660	0
248	20240612	155100	484292160	9660	9660	9660	9660	0
249	20240612	155000	484292160	9660	9660	9660	9660	0
250	20240612	154900	484292160	9660	9660	9660	9660	0
251	20240612	154800	484292160	9660	9660	9660	9660	0
252	20240612	154700	484292160	9660	9660	9660	9660	0
253	20240612	154600	484292160	9660	9660	9660	9660	0
254	20240612	154500	484292160	9660	9660	9660	9660	0
255	20240612	154400	484292160	9660	9660	9660	9660	0
256	20240612	154300	484292160	9660	9660	9660	9660	0
257	20240612	154200	484292160	9660	9660	9660	9660	0
258	20240612	154100	484292160	9660	9660	9660	9660	0
259	20240612	154000	484292160	9660	9660	9660	9660	0
260	20240612	153900	484292160	9660	9660	9660	9660	0
261	20240612	153800	484292160	9660	9660	9660	9660	0
262	20240612	153700	484292160	9660	9660	9660	9660	0
263	20240612	153600	484292160	9660	9660	9660	9660	0
264	20240612	153500	484292160	9660	9660	9660	9660	0
265	20240612	153400	484292160	9660	9660	9660	9660	0
266	20240612	153300	484292160	9660	9660	9660	9660	0
267	20240612	153200	484292160	9660	9660	9660	9660	0
268	20240612	153100	484292160	9660	9660	9660	9660	0
269	20240612	153000	484292160	9660	9660	9660	9660	1640
270	20240612	152900	468449760	9660	9660	9660	9660	0
271	20240612	152800	468449760	9660	9660	9660	9660	0
272	20240612	152700	468449760	9660	9660	9660	9660	0
273	20240612	152600	468449760	9660	9660	9660	9660	0
274	20240612	152500	468449760	9660	9660	9660	9660	0
275	20240612	152400	468449760	9660	9660	9660	9660	0
276	20240612	152300	468449760	9660	9660	9660	9660	0
277	20240612	152200	468449760	9660	9660	9660	9660	0
278	20240612	152100	468449760	9660	9660	9660	9660	0
279	20240612	152000	468449760	9660	9660	9660	9660	0
280	20240612	151900	468449760	9660	9660	9660	9660	1
281	20240612	151800	468440100	9640	9660	9660	9640	461
282	20240612	151700	463993640	9660	9660	9660	9660	0
283	20240612	151600	463993640	9660	9660	9660	9660	0
284	20240612	151500	463993640	9660	9660	9660	9660	3
285	20240612	151400	463964660	9670	9660	9670	9660	302
286	20240612	151300	461047330	9650	9650	9650	9650	200
287	20240612	151200	459117330	9650	9630	9650	9630	835
288	20240612	151100	451067580	9650	9650	9650	9650	0
289	20240612	151000	451067580	9650	9650	9650	9650	44
290	20240612	150900	450642980	9640	9640	9640	9640	0
291	20240612	150800	450642980	9640	9640	9640	9640	0
292	20240612	150700	450642980	9640	9640	9640	9640	283
293	20240612	150600	447914860	9640	9640	9640	9640	0
294	20240612	150500	447914860	9640	9640	9640	9640	0
295	20240612	150400	447914860	9640	9640	9640	9640	0
296	20240612	150300	447914860	9640	9640	9640	9640	0
297	20240612	150200	447914860	9640	9640	9640	9640	0
298	20240612	150100	447914860	9640	9640	9640	9640	300
299	20240612	150000	445022860	9640	9640	9640	9640	1
300	20240612	145900	445013220	9610	9610	9610	9610	0
301	20240612	145800	445013220	9610	9620	9620	9610	50
302	20240612	145700	444532710	9620	9640	9640	9620	500
303	20240612	145600	439718710	9640	9640	9640	9640	0
304	20240612	145500	439718710	9640	9640	9640	9640	0
305	20240612	145400	439718710	9640	9640	9640	9640	0
306	20240612	145300	439718710	9640	9640	9640	9640	10
307	20240612	145200	439622310	9640	9640	9640	9640	0
308	20240612	145100	439622310	9640	9640	9640	9640	0
309	20240612	145000	439622310	9640	9640	9640	9640	0
310	20240612	144900	439622310	9640	9640	9640	9640	0
311	20240612	144800	439622310	9640	9620	9640	9610	262
312	20240612	144700	437101840	9620	9620	9620	9620	0
313	20240612	144600	437101840	9620	9620	9620	9620	0
314	20240612	144500	437101840	9620	9630	9630	9620	120
315	20240612	144400	435946440	9650	9650	9650	9650	0
316	20240612	144300	435946440	9650	9650	9650	9650	1
317	20240612	144200	435936790	9640	9630	9640	9630	178
318	20240612	144100	434220880	9630	9630	9630	9630	0
319	20240612	144000	434220880	9630	9620	9640	9620	349
320	20240612	143900	430861230	9620	9620	9620	9620	1
321	20240612	143800	430851610	9610	9610	9610	9610	0
322	20240612	143700	430851610	9610	9610	9610	9610	68
323	20240612	143600	430198130	9610	9610	9610	9610	0
324	20240612	143500	430198130	9610	9610	9610	9610	0
325	20240612	143400	430198130	9610	9610	9610	9610	0
326	20240612	143300	430198130	9610	9610	9610	9610	1
327	20240612	143200	430188520	9580	9580	9580	9580	0
328	20240612	143100	430188520	9580	9580	9580	9580	0
329	20240612	143000	430188520	9580	9580	9580	9580	0
330	20240612	142900	430188520	9580	9580	9580	9580	0
331	20240612	142800	430188520	9580	9580	9580	9580	0
332	20240612	142700	430188520	9580	9580	9580	9580	0
333	20240612	142600	430188520	9580	9580	9580	9580	0
334	20240612	142500	430188520	9580	9590	9590	9580	20
335	20240612	142400	429996900	9600	9600	9600	9600	0
336	20240612	142300	429996900	9600	9600	9600	9600	33
337	20240612	142200	429680100	9580	9580	9580	9580	0
338	20240612	142100	429680100	9580	9580	9580	9580	0
339	20240612	142000	429680100	9580	9580	9580	9580	11
340	20240612	141900	429574720	9580	9580	9580	9580	0
341	20240612	141800	429574720	9580	9580	9580	9580	6
342	20240612	141700	429517240	9580	9610	9640	9580	533
343	20240612	141600	424406350	9580	9580	9580	9580	150
344	20240612	141500	422969350	9610	9610	9610	9610	0
345	20240612	141400	422969350	9610	9610	9610	9610	0
346	20240612	141300	422969350	9610	9610	9610	9610	0
347	20240612	141200	422969350	9610	9610	9610	9610	0
348	20240612	141100	422969350	9610	9610	9610	9610	0
349	20240612	141000	422969350	9610	9610	9610	9610	200
350	20240612	140900	421047350	9600	9600	9600	9600	305
351	20240612	140800	418119350	9600	9600	9600	9600	0
352	20240612	140700	418119350	9600	9600	9600	9600	0
353	20240612	140600	418119350	9600	9600	9600	9600	0
354	20240612	140500	418119350	9600	9600	9600	9600	0
355	20240612	140400	418119350	9600	9600	9600	9600	0
356	20240612	140300	418119350	9600	9600	9600	9600	0
357	20240612	140200	418119350	9600	9600	9600	9600	0
358	20240612	140100	418119350	9600	9600	9600	9600	301
359	20240612	140000	415229750	9600	9600	9600	9600	0
360	20240612	135900	415229750	9600	9600	9600	9600	0
361	20240612	135800	415229750	9600	9600	9600	9600	0
362	20240612	135700	415229750	9600	9600	9600	9600	1
363	20240612	135600	415220150	9580	9580	9580	9580	0
364	20240612	135500	415220150	9580	9580	9580	9580	0
365	20240612	135400	415220150	9580	9580	9580	9580	0
366	20240612	135300	415220150	9580	9580	9580	9580	213
367	20240612	135200	413179610	9580	9580	9580	9580	0
368	20240612	135100	413179610	9580	9580	9580	9580	0
369	20240612	135000	413179610	9580	9580	9580	9580	20
370	20240612	134900	412988010	9580	9580	9580	9580	0
371	20240612	134800	412988010	9580	9580	9580	9580	0
372	20240612	134700	412988010	9580	9580	9580	9580	300
373	20240612	134600	410114010	9580	9580	9580	9580	0
374	20240612	134500	410114010	9580	9580	9580	9580	1
375	20240612	134400	410104430	9570	9570	9570	9570	0
376	20240612	134300	410104430	9570	9570	9570	9570	0
377	20240612	134200	410104430	9570	9570	9570	9570	0
378	20240612	134100	410104430	9570	9570	9570	9570	0
379	20240612	134000	410104430	9570	9570	9570	9570	0
380	20240612	133900	410104430	9570	9570	9570	9570	0
381	20240612	133800	410104430	9570	9570	9570	9570	39
382	20240612	133700	409731200	9590	9590	9590	9590	0
383	20240612	133600	409731200	9590	9590	9590	9590	0
384	20240612	133500	409731200	9590	9590	9590	9590	20
385	20240612	133400	409539400	9600	9600	9600	9600	0
386	20240612	133300	409539400	9600	9600	9600	9600	0
387	20240612	133200	409539400	9600	9600	9600	9600	0
388	20240612	133100	409539400	9600	9600	9600	9600	0
389	20240612	133000	409539400	9600	9600	9600	9600	0
390	20240612	132900	409539400	9600	9600	9600	9600	0
391	20240612	132800	409539400	9600	9600	9600	9600	0
392	20240612	132700	409539400	9600	9600	9600	9600	0
393	20240612	132600	409539400	9600	9600	9600	9600	0
394	20240612	132500	409539400	9600	9600	9600	9600	0
395	20240612	132400	409539400	9600	9600	9600	9600	0
396	20240612	132300	409539400	9600	9600	9600	9600	0
397	20240612	132200	409539400	9600	9600	9600	9600	0
398	20240612	132100	409539400	9600	9600	9600	9600	0
399	20240612	132000	409539400	9600	9600	9600	9600	0
400	20240612	131900	409539400	9600	9600	9600	9600	4
401	20240612	131800	409501000	9570	9570	9570	9570	121
402	20240612	131700	408343030	9610	9610	9610	9610	0
403	20240612	131600	408343030	9610	9610	9610	9610	0
404	20240612	131500	408343030	9610	9610	9610	9610	23
405	20240612	131400	408122000	9610	9610	9610	9610	0
406	20240612	131300	408122000	9610	9610	9610	9610	0
407	20240612	131200	408122000	9610	9610	9610	9610	0
408	20240612	131100	408122000	9610	9610	9610	9610	176
409	20240612	131000	406430640	9620	9620	9620	9620	0
410	20240612	130900	406430640	9620	9620	9620	9620	0
411	20240612	130800	406430640	9620	9620	9620	9620	0
412	20240612	130700	406430640	9620	9620	9620	9620	5
413	20240612	130600	406382540	9630	9630	9630	9630	0
414	20240612	130500	406382540	9630	9630	9630	9630	0
415	20240612	130400	406382540	9630	9630	9630	9630	1
416	20240612	130300	406372910	9560	9560	9560	9560	0
417	20240612	130200	406372910	9560	9560	9560	9560	0
418	20240612	130100	406372910	9560	9560	9560	9560	0
419	20240612	130000	406372910	9560	9560	9560	9560	0
420	20240612	125900	406372910	9560	9560	9560	9560	0
421	20240612	125800	406372910	9560	9570	9570	9560	300
422	20240612	125700	403503940	9570	9580	9580	9570	55
423	20240612	125600	402977280	9600	9600	9600	9600	0
424	20240612	125500	402977280	9600	9600	9600	9600	100
425	20240612	125400	402017280	9650	9650	9650	9650	50
426	20240612	125300	401534780	9650	9650	9650	9650	0
427	20240612	125200	401534780	9650	9650	9650	9650	0
428	20240612	125100	401534780	9650	9650	9650	9650	0
429	20240612	125000	401534780	9650	9650	9650	9650	0
430	20240612	124900	401534780	9650	9650	9650	9650	0
431	20240612	124800	401534780	9650	9650	9650	9650	0
432	20240612	124700	401534780	9650	9650	9650	9650	0
433	20240612	124600	401534780	9650	9650	9650	9650	0
434	20240612	124500	401534780	9650	9650	9650	9650	0
435	20240612	124400	401534780	9650	9650	9650	9650	222
436	20240612	124300	399392480	9600	9600	9600	9600	0
437	20240612	124200	399392480	9600	9600	9600	9600	0
438	20240612	124100	399392480	9600	9600	9600	9600	0
439	20240612	124000	399392480	9600	9600	9600	9600	98
440	20240612	123900	398451680	9600	9600	9600	9600	2
441	20240612	123800	398432480	9590	9590	9590	9590	0
442	20240612	123700	398432480	9590	9590	9590	9590	0
443	20240612	123600	398432480	9590	9590	9590	9590	57
444	20240612	123500	397885850	9570	9570	9570	9570	0
445	20240612	123400	397885850	9570	9570	9570	9570	0
446	20240612	123300	397885850	9570	9570	9570	9570	0
447	20240612	123200	397885850	9570	9570	9570	9570	0
448	20240612	123100	397885850	9570	9570	9570	9570	0
449	20240612	123000	397885850	9570	9590	9590	9570	101
450	20240612	122900	396919230	9600	9600	9600	9600	0
451	20240612	122800	396919230	9600	9600	9600	9600	0
452	20240612	122700	396919230	9600	9600	9600	9600	0
453	20240612	122600	396919230	9600	9600	9600	9600	0
454	20240612	122500	396919230	9600	9600	9600	9600	67
455	20240612	122400	396276030	9600	9600	9600	9600	1
456	20240612	122300	396266430	9580	9580	9580	9580	0
457	20240612	122200	396266430	9580	9580	9580	9580	0
458	20240612	122100	396266430	9580	9580	9580	9580	0
459	20240612	122000	396266430	9580	9580	9580	9580	0
460	20240612	121900	396266430	9580	9580	9580	9580	0
461	20240612	121800	396266430	9580	9580	9580	9580	0
462	20240612	121700	396266430	9580	9580	9580	9580	0
463	20240612	121600	396266430	9580	9580	9580	9580	0
464	20240612	121500	396266430	9580	9580	9580	9580	0
465	20240612	121400	396266430	9580	9580	9580	9580	0
466	20240612	121300	396266430	9580	9580	9580	9580	0
467	20240612	121200	396266430	9580	9570	9580	9570	346
468	20240612	121100	392952030	9560	9560	9560	9560	82
469	20240612	121000	392168110	9560	9570	9570	9560	473
470	20240612	120900	387645500	9580	9580	9580	9580	0
471	20240612	120800	387645500	9580	9580	9580	9580	0
472	20240612	120700	387645500	9580	9580	9580	9580	0
473	20240612	120600	387645500	9580	9580	9580	9580	0
474	20240612	120500	387645500	9580	9640	9640	9580	509
475	20240612	120400	382765860	9640	9640	9640	9640	1
476	20240612	120300	382756220	9590	9590	9590	9590	0
477	20240612	120200	382756220	9590	9590	9590	9590	0
478	20240612	120100	382756220	9590	9590	9590	9590	516
479	20240612	120000	377807780	9590	9590	9590	9590	0
480	20240612	115900	377807780	9590	9590	9590	9590	0
481	20240612	115800	377807780	9590	9590	9590	9590	0
482	20240612	115700	377807780	9590	9590	9590	9590	44
483	20240612	115600	377385820	9640	9640	9640	9640	18
484	20240612	115500	377212300	9640	9640	9640	9640	0
485	20240612	115400	377212300	9640	9640	9640	9640	10
486	20240612	115300	377115900	9640	9640	9640	9640	1
487	20240612	115200	377106260	9600	9600	9600	9600	0
488	20240612	115100	377106260	9600	9600	9600	9600	0
489	20240612	115000	377106260	9600	9600	9600	9600	0
490	20240612	114900	377106260	9600	9600	9600	9600	0
491	20240612	114800	377106260	9600	9600	9600	9600	200
492	20240612	114700	375186260	9600	9600	9600	9600	0
493	20240612	114600	375186260	9600	9600	9600	9600	0
494	20240612	114500	375186260	9600	9600	9600	9600	400
495	20240612	114400	371346260	9600	9600	9600	9600	0
496	20240612	114300	371346260	9600	9600	9600	9600	0
497	20240612	114200	371346260	9600	9600	9600	9600	216
498	20240612	114100	369272660	9640	9640	9640	9640	0
499	20240612	114000	369272660	9640	9640	9640	9640	0
500	20240612	113900	369272660	9640	9610	9640	9610	2
501	20240612	113800	369253410	9610	9580	9610	9580	761
502	20240612	113700	361946810	9610	9610	9610	9610	0
503	20240612	113600	361946810	9610	9610	9610	9610	0
504	20240612	113500	361946810	9610	9610	9610	9610	1
505	20240612	113400	361937200	9590	9590	9590	9590	500
506	20240612	113300	357142200	9590	9590	9590	9590	0
507	20240612	113200	357142200	9590	9590	9590	9590	20
508	20240612	113100	356950400	9590	9590	9590	9590	0
509	20240612	113000	356950400	9590	9590	9590	9590	181
510	20240612	112900	355214610	9600	9600	9600	9600	0
511	20240612	112800	355214610	9600	9600	9600	9600	45
512	20240612	112700	354782610	9600	9600	9600	9600	0
513	20240612	112600	354782610	9600	9600	9600	9600	0
514	20240612	112500	354782610	9600	9600	9600	9600	0
515	20240612	112400	354782610	9600	9600	9600	9600	0
516	20240612	112300	354782610	9600	9600	9600	9600	0
517	20240612	112200	354782610	9600	9620	9620	9600	103
518	20240612	112100	353793780	9640	9640	9640	9640	0
519	20240612	112000	353793780	9640	9640	9640	9640	0
520	20240612	111900	353793780	9640	9640	9640	9640	6
521	20240612	111800	353735940	9640	9640	9640	9640	0
522	20240612	111700	353735940	9640	9640	9640	9640	780
523	20240612	111600	346216740	9650	9660	9660	9650	1197
524	20240612	111500	334659700	9670	9670	9670	9670	21
525	20240612	111400	334456630	9660	9660	9660	9660	0
526	20240612	111300	334456630	9660	9660	9660	9660	0
527	20240612	111200	334456630	9660	9660	9660	9660	0
528	20240612	111100	334456630	9660	9660	9660	9660	0
529	20240612	111000	334456630	9660	9660	9660	9660	1
530	20240612	110900	334446970	9700	9700	9700	9700	174
531	20240612	110800	332759170	9690	9690	9690	9690	117
532	20240612	110700	331625440	9700	9700	9700	9700	17
533	20240612	110600	331460540	9700	9700	9700	9700	81
534	20240612	110500	330674840	9700	9700	9710	9700	124
535	20240612	110400	329471370	9700	9690	9700	9690	67
536	20240612	110300	328821510	9690	9690	9690	9690	0
537	20240612	110200	328821510	9690	9690	9690	9690	81
538	20240612	110100	328036620	9700	9710	9710	9700	89
539	20240612	110000	327172530	9700	9650	9700	9650	1166
540	20240612	105900	315893100	9640	9630	9640	9630	870
541	20240612	105800	307507670	9630	9620	9630	9620	507
542	20240612	105700	302625330	9620	9620	9620	9620	60
543	20240612	105600	302048130	9630	9630	9630	9630	85
544	20240612	105500	301229580	9630	9630	9630	9630	510
545	20240612	105400	296318280	9630	9630	9630	9630	6
546	20240612	105300	296260500	9630	9630	9630	9630	0
547	20240612	105200	296260500	9630	9630	9630	9630	300
548	20240612	105100	293371500	9660	9660	9660	9660	0
549	20240612	105000	293371500	9660	9640	9660	9640	857
550	20240612	104900	285106480	9630	9630	9630	9630	2
551	20240612	104800	285087220	9630	9630	9630	9630	75
552	20240612	104700	284364970	9620	9620	9620	9620	0
553	20240612	104600	284364970	9620	9620	9620	9620	20
554	20240612	104500	284172570	9630	9630	9630	9630	80
555	20240612	104400	283402170	9630	9630	9630	9630	0
556	20240612	104300	283402170	9630	9630	9630	9630	0
557	20240612	104200	283402170	9630	9630	9630	9630	3
558	20240612	104100	283373280	9630	9630	9630	9630	0
559	20240612	104000	283373280	9630	9630	9630	9630	0
560	20240612	103900	283373280	9630	9630	9630	9630	0
561	20240612	103800	283373280	9630	9610	9630	9610	928
562	20240612	103700	274450000	9600	9610	9610	9600	123
563	20240612	103600	273268180	9610	9610	9610	9610	0
564	20240612	103500	273268180	9610	9610	9620	9610	208
565	20240612	103400	271269200	9610	9610	9610	9610	0
566	20240612	103300	271269200	9610	9610	9610	9610	115
567	20240612	103200	270164050	9590	9590	9590	9590	0
568	20240612	103100	270164050	9590	9590	9590	9590	100
569	20240612	103000	269205050	9590	9590	9590	9590	0
570	20240612	102900	269205050	9590	9590	9590	9590	0
571	20240612	102800	269205050	9590	9590	9590	9590	0
572	20240612	102700	269205050	9590	9590	9590	9590	0
573	20240612	102600	269205050	9590	9640	9640	9590	53
574	20240612	102500	268696730	9590	9590	9590	9590	0
575	20240612	102400	268696730	9590	9590	9590	9590	0
576	20240612	102300	268696730	9590	9590	9590	9590	0
577	20240612	102200	268696730	9590	9590	9590	9590	0
578	20240612	102100	268696730	9590	9590	9590	9590	0
579	20240612	102000	268696730	9590	9590	9590	9590	0
580	20240612	101900	268696730	9590	9590	9590	9590	2
581	20240612	101800	268677550	9640	9640	9640	9640	0
582	20240612	101700	268677550	9640	9630	9640	9630	111
583	20240612	101600	267607720	9590	9590	9590	9590	0
584	20240612	101500	267607720	9590	9590	9590	9590	0
585	20240612	101400	267607720	9590	9660	9660	9590	2
586	20240612	101300	267588470	9670	9600	9670	9590	84
587	20240612	101200	266781670	9600	9550	9600	9550	1019
588	20240612	101100	257010060	9560	9560	9560	9560	61
589	20240612	101000	256426900	9560	9560	9560	9560	423
590	20240612	100900	252383020	9580	9580	9580	9580	532
591	20240612	100800	247286460	9590	9590	9590	9590	0
592	20240612	100700	247286460	9590	9590	9590	9590	2
593	20240612	100600	247267280	9580	9580	9580	9580	211
594	20240612	100500	245245900	9600	9600	9600	9600	1000
595	20240612	100400	235645900	9600	9600	9600	9600	100
596	20240612	100300	234685900	9600	9600	9600	9600	80
597	20240612	100200	233917900	9600	9670	9670	9600	90
598	20240612	100100	233049230	9670	9610	9670	9590	272
599	20240612	100000	230429850	9610	9600	9610	9600	101
600	20240612	095900	229460240	9610	9640	9690	9610	235
601	20240612	095800	227198330	9640	9600	9640	9600	1061
602	20240612	095700	217002160	9600	9600	9600	9600	1
603	20240612	095600	216992560	9600	9580	9600	9580	149
604	20240612	095500	215562180	9580	9560	9580	9530	232
605	20240612	095400	213343890	9530	9530	9530	9530	10
606	20240612	095300	213248590	9550	9550	9550	9550	0
607	20240612	095200	213248590	9550	9560	9560	9550	501
608	20240612	095100	208464030	9550	9550	9550	9550	0
609	20240612	095000	208464030	9550	9540	9570	9540	399
610	20240612	094900	204655770	9540	9540	9540	9540	0
611	20240612	094800	204655770	9540	9450	9540	9450	9247
612	20240612	094700	116826180	9440	9440	9440	9440	299
613	20240612	094600	114003620	9410	9410	9410	9410	68
614	20240612	094500	113363740	9420	9420	9420	9420	315
615	20240612	094400	110396440	9420	9450	9450	9420	4
616	20240612	094300	110358670	9450	9450	9450	9450	200
617	20240612	094200	108468670	9420	9420	9420	9420	218
618	20240612	094100	106415110	9410	9420	9430	9410	1156
619	20240612	094000	95527960	9410	9430	9430	9410	748
620	20240612	093900	88477810	9450	9460	9460	9440	785
621	20240612	093800	81056520	9460	9460	9460	9460	0
622	20240612	093700	81056520	9460	9460	9460	9460	0
623	20240612	093600	81056520	9460	9460	9460	9460	3
624	20240612	093500	81028140	9460	9460	9460	9460	4
625	20240612	093400	80990300	9490	9490	9490	9490	1
626	20240612	093300	80980810	9500	9500	9500	9500	0
627	20240612	093200	80980810	9500	9500	9500	9500	0
628	20240612	093100	80980810	9500	9500	9500	9500	0
629	20240612	093000	80980810	9500	9500	9500	9460	1100
630	20240612	092900	70541690	9510	9510	9510	9510	41
631	20240612	092800	70151780	9510	9520	9520	9510	302
632	20240612	092700	67276840	9530	9530	9530	9530	1
633	20240612	092600	67267310	9530	9530	9530	9530	0
634	20240612	092500	67267310	9530	9530	9530	9530	0
635	20240612	092400	67267310	9530	9530	9530	9530	0
636	20240612	092300	67267310	9530	9530	9530	9530	0
637	20240612	092200	67267310	9530	9530	9530	9530	124
638	20240612	092100	66085590	9530	9530	9540	9530	356
639	20240612	092000	62692650	9530	9530	9530	9530	0
640	20240612	091900	62692650	9530	9500	9530	9500	518
641	20240612	091800	57771180	9500	9510	9510	9500	220
642	20240612	091700	55679080	9530	9530	9530	9530	0
643	20240612	091600	55679080	9530	9500	9530	9500	101
644	20240612	091500	54719550	9540	9540	9540	9540	1
645	20240612	091400	54710010	9520	9510	9520	9500	833
646	20240612	091300	46791880	9510	9510	9510	9510	0
647	20240612	091200	46791880	9510	9510	9510	9510	400
648	20240612	091100	42987880	9540	9540	9540	9540	44
649	20240612	091000	42568120	9540	9540	9540	9540	51
650	20240612	090900	42081580	9540	9500	9540	9500	107
651	20240612	090800	41065000	9500	9520	9520	9500	611
652	20240612	090700	35248500	9520	9580	9580	9520	106
653	20240612	090600	34237200	9610	9560	9610	9510	1917
654	20240612	090500	15918790	9510	9560	9560	9510	401
655	20240612	090400	12105230	9530	9530	9530	9530	1
656	20240612	090300	12095700	9530	9560	9560	9530	200
657	20240612	090200	10189670	9570	9570	9570	9570	0
658	20240612	090100	10189670	9570	9570	9570	9570	5
659	20240612	090000	10141820	9490	9570	9570	9490	1061