KissMeData/192410/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	203200	149694520	9730	9730	9730	9730	213
3	20240612	203100	149694520	9730	9730	9730	9730	0
4	20240612	203000	149694520	9730	9730	9730	9730	0
5	20240612	202900	149694520	9730	9730	9730	9730	0
6	20240612	202800	149694520	9730	9730	9730	9730	0
7	20240612	202700	149694520	9730	9730	9730	9730	0
8	20240612	202600	149694520	9730	9730	9730	9730	0
9	20240612	202500	149694520	9730	9730	9730	9730	0
10	20240612	202400	149694520	9730	9730	9730	9730	0
11	20240612	202300	149694520	9730	9730	9730	9730	0
12	20240612	202200	149694520	9730	9730	9730	9730	0
13	20240612	202100	149694520	9730	9730	9730	9730	0
14	20240612	202000	149694520	9730	9730	9730	9730	0
15	20240612	201900	149694520	9730	9730	9730	9730	0
16	20240612	201800	149694520	9730	9730	9730	9730	0
17	20240612	201700	149694520	9730	9730	9730	9730	0
18	20240612	201600	149694520	9730	9730	9730	9730	0
19	20240612	201500	149694520	9730	9730	9730	9730	0
20	20240612	201400	149694520	9730	9730	9730	9730	0
21	20240612	201300	149694520	9730	9730	9730	9730	0
22	20240612	201200	149694520	9730	9730	9730	9730	0
23	20240612	201100	149694520	9730	9730	9730	9730	0
24	20240612	201000	149694520	9730	9730	9730	9730	0
25	20240612	200900	149694520	9730	9730	9730	9730	0
26	20240612	200800	149694520	9730	9730	9730	9730	0
27	20240612	200700	149694520	9730	9730	9730	9730	0
28	20240612	200600	149694520	9730	9730	9730	9730	0
29	20240612	200500	149694520	9730	9730	9730	9730	0
30	20240612	200400	149694520	9730	9730	9730	9730	0
31	20240612	200300	149694520	9730	9730	9730	9730	0
32	20240612	200200	149694520	9730	9730	9730	9730	213
33	20240612	200100	149694520	9730	9730	9730	9730	0
34	20240612	200000	149694520	9730	9730	9730	9730	0
35	20240612	195900	149694520	9730	9730	9730	9730	0
36	20240612	195800	149694520	9730	9730	9730	9730	0
37	20240612	195700	149694520	9730	9730	9730	9730	0
38	20240612	195600	149694520	9730	9730	9730	9730	0
39	20240612	195500	149694520	9730	9730	9730	9730	0
40	20240612	195400	149694520	9730	9730	9730	9730	0
41	20240612	195300	149694520	9730	9730	9730	9730	0
42	20240612	195200	149694520	9730	9730	9730	9730	0
43	20240612	195100	149694520	9730	9730	9730	9730	0
44	20240612	195000	149694520	9730	9730	9730	9730	0
45	20240612	194900	149694520	9730	9730	9730	9730	0
46	20240612	194800	149694520	9730	9730	9730	9730	0
47	20240612	194700	149694520	9730	9730	9730	9730	0
48	20240612	194600	149694520	9730	9730	9730	9730	0
49	20240612	194500	149694520	9730	9730	9730	9730	0
50	20240612	194400	149694520	9730	9730	9730	9730	0
51	20240612	194300	149694520	9730	9730	9730	9730	0
52	20240612	194200	149694520	9730	9730	9730	9730	0
53	20240612	194100	149694520	9730	9730	9730	9730	0
54	20240612	194000	149694520	9730	9730	9730	9730	0
55	20240612	193900	149694520	9730	9730	9730	9730	0
56	20240612	193800	149694520	9730	9730	9730	9730	0
57	20240612	193700	149694520	9730	9730	9730	9730	0
58	20240612	193600	149694520	9730	9730	9730	9730	0
59	20240612	193500	149694520	9730	9730	9730	9730	0
60	20240612	193400	149694520	9730	9730	9730	9730	0
61	20240612	193300	149694520	9730	9730	9730	9730	0
62	20240612	193200	149694520	9730	9730	9730	9730	213
63	20240612	193100	149694520	9730	9730	9730	9730	0
64	20240612	193000	149694520	9730	9730	9730	9730	0
65	20240612	192900	149694520	9730	9730	9730	9730	0
66	20240612	192800	149694520	9730	9730	9730	9730	0
67	20240612	192700	149694520	9730	9730	9730	9730	0
68	20240612	192600	149694520	9730	9730	9730	9730	0
69	20240612	192500	149694520	9730	9730	9730	9730	0
70	20240612	192400	149694520	9730	9730	9730	9730	0
71	20240612	192300	149694520	9730	9730	9730	9730	0
72	20240612	192200	149694520	9730	9730	9730	9730	0
73	20240612	192100	149694520	9730	9730	9730	9730	0
74	20240612	192000	149694520	9730	9730	9730	9730	0
75	20240612	191900	149694520	9730	9730	9730	9730	0
76	20240612	191800	149694520	9730	9730	9730	9730	0
77	20240612	191700	149694520	9730	9730	9730	9730	0
78	20240612	191600	149694520	9730	9730	9730	9730	0
79	20240612	191500	149694520	9730	9730	9730	9730	0
80	20240612	191400	149694520	9730	9730	9730	9730	0
81	20240612	191300	149694520	9730	9730	9730	9730	0
82	20240612	191200	149694520	9730	9730	9730	9730	0
83	20240612	191100	149694520	9730	9730	9730	9730	0
84	20240612	191000	149694520	9730	9730	9730	9730	0
85	20240612	190900	149694520	9730	9730	9730	9730	0
86	20240612	190800	149694520	9730	9730	9730	9730	0
87	20240612	190700	149694520	9730	9730	9730	9730	0
88	20240612	190600	149694520	9730	9730	9730	9730	0
89	20240612	190500	149694520	9730	9730	9730	9730	0
90	20240612	190400	149694520	9730	9730	9730	9730	0
91	20240612	190300	149694520	9730	9730	9730	9730	0
92	20240612	190200	149694520	9730	9730	9730	9730	213
93	20240612	190100	149694520	9730	9730	9730	9730	0
94	20240612	190000	149694520	9730	9730	9730	9730	0
95	20240612	185900	149694520	9730	9730	9730	9730	0
96	20240612	185800	149694520	9730	9730	9730	9730	0
97	20240612	185700	149694520	9730	9730	9730	9730	0
98	20240612	185600	149694520	9730	9730	9730	9730	0
99	20240612	185500	149694520	9730	9730	9730	9730	0
100	20240612	185400	149694520	9730	9730	9730	9730	0
101	20240612	185300	149694520	9730	9730	9730	9730	0
102	20240612	185200	149694520	9730	9730	9730	9730	0
103	20240612	185100	149694520	9730	9730	9730	9730	0
104	20240612	185000	149694520	9730	9730	9730	9730	0
105	20240612	184900	149694520	9730	9730	9730	9730	0
106	20240612	184800	149694520	9730	9730	9730	9730	0
107	20240612	184700	149694520	9730	9730	9730	9730	0
108	20240612	184600	149694520	9730	9730	9730	9730	0
109	20240612	184500	149694520	9730	9730	9730	9730	0
110	20240612	184400	149694520	9730	9730	9730	9730	0
111	20240612	184300	149694520	9730	9730	9730	9730	0
112	20240612	184200	149694520	9730	9730	9730	9730	0
113	20240612	184100	149694520	9730	9730	9730	9730	0
114	20240612	184000	149694520	9730	9730	9730	9730	0
115	20240612	183900	149694520	9730	9730	9730	9730	0
116	20240612	183800	149694520	9730	9730	9730	9730	0
117	20240612	183700	149694520	9730	9730	9730	9730	0
118	20240612	183600	149694520	9730	9730	9730	9730	0
119	20240612	183500	149694520	9730	9730	9730	9730	0
120	20240612	183400	149694520	9730	9730	9730	9730	0
121	20240612	183300	149694520	9730	9730	9730	9730	0
122	20240612	183200	149694520	9730	9730	9730	9730	213
123	20240612	183100	149694520	9730	9730	9730	9730	0
124	20240612	183000	149694520	9730	9730	9730	9730	0
125	20240612	182900	149694520	9730	9730	9730	9730	0
126	20240612	182800	149694520	9730	9730	9730	9730	0
127	20240612	182700	149694520	9730	9730	9730	9730	0
128	20240612	182600	149694520	9730	9730	9730	9730	0
129	20240612	182500	149694520	9730	9730	9730	9730	0
130	20240612	182400	149694520	9730	9730	9730	9730	0
131	20240612	182300	149694520	9730	9730	9730	9730	0
132	20240612	182200	149694520	9730	9730	9730	9730	0
133	20240612	182100	149694520	9730	9730	9730	9730	0
134	20240612	182000	149694520	9730	9730	9730	9730	0
135	20240612	181900	149694520	9730	9730	9730	9730	0
136	20240612	181800	149694520	9730	9730	9730	9730	0
137	20240612	181700	149694520	9730	9730	9730	9730	0
138	20240612	181600	149694520	9730	9730	9730	9730	0
139	20240612	181500	149694520	9730	9730	9730	9730	0
140	20240612	181400	149694520	9730	9730	9730	9730	0
141	20240612	181300	149694520	9730	9730	9730	9730	0
142	20240612	181200	149694520	9730	9730	9730	9730	0
143	20240612	181100	149694520	9730	9730	9730	9730	0
144	20240612	181000	149694520	9730	9730	9730	9730	0
145	20240612	180900	149694520	9730	9730	9730	9730	0
146	20240612	180800	149694520	9730	9730	9730	9730	0
147	20240612	180700	149694520	9730	9730	9730	9730	0
148	20240612	180600	149694520	9730	9730	9730	9730	0
149	20240612	180500	149694520	9730	9730	9730	9730	0
150	20240612	180400	149694520	9730	9730	9730	9730	0
151	20240612	180300	149694520	9730	9730	9730	9730	0
152	20240612	180200	149694520	9730	9730	9730	9730	213
153	20240612	180100	149694520	9730	9730	9730	9730	0
154	20240612	180000	149694520	9730	9730	9730	9730	0
155	20240612	175900	149694520	9730	9730	9730	9730	0
156	20240612	175800	149694520	9730	9730	9730	9730	0
157	20240612	175700	149694520	9730	9730	9730	9730	0
158	20240612	175600	149694520	9730	9730	9730	9730	0
159	20240612	175500	149694520	9730	9730	9730	9730	0
160	20240612	175400	149694520	9730	9730	9730	9730	0
161	20240612	175300	149694520	9730	9730	9730	9730	0
162	20240612	175200	149694520	9730	9730	9730	9730	0
163	20240612	175100	149694520	9730	9730	9730	9730	0
164	20240612	175000	149694520	9730	9730	9730	9730	0
165	20240612	174900	149694520	9730	9730	9730	9730	0
166	20240612	174800	149694520	9730	9730	9730	9730	0
167	20240612	174700	149694520	9730	9730	9730	9730	0
168	20240612	174600	149694520	9730	9730	9730	9730	0
169	20240612	174500	149694520	9730	9730	9730	9730	0
170	20240612	174400	149694520	9730	9730	9730	9730	0
171	20240612	174300	149694520	9730	9730	9730	9730	0
172	20240612	174200	149694520	9730	9730	9730	9730	0
173	20240612	174100	149694520	9730	9730	9730	9730	0
174	20240612	174000	149694520	9730	9730	9730	9730	0
175	20240612	173900	149694520	9730	9730	9730	9730	0
176	20240612	173800	149694520	9730	9730	9730	9730	0
177	20240612	173700	149694520	9730	9730	9730	9730	0
178	20240612	173600	149694520	9730	9730	9730	9730	0
179	20240612	173500	149694520	9730	9730	9730	9730	0
180	20240612	173400	149694520	9730	9730	9730	9730	0
181	20240612	173300	149694520	9730	9730	9730	9730	0
182	20240612	173200	149694520	9730	9730	9730	9730	213
183	20240612	173100	149694520	9730	9730	9730	9730	0
184	20240612	173000	149694520	9730	9730	9730	9730	0
185	20240612	172900	149694520	9730	9730	9730	9730	0
186	20240612	172800	149694520	9730	9730	9730	9730	0
187	20240612	172700	149694520	9730	9730	9730	9730	0
188	20240612	172600	149694520	9730	9730	9730	9730	0
189	20240612	172500	149694520	9730	9730	9730	9730	0
190	20240612	172400	149694520	9730	9730	9730	9730	0
191	20240612	172300	149694520	9730	9730	9730	9730	0
192	20240612	172200	149694520	9730	9730	9730	9730	0
193	20240612	172100	149694520	9730	9730	9730	9730	0
194	20240612	172000	149694520	9730	9730	9730	9730	0
195	20240612	171900	149694520	9730	9730	9730	9730	0
196	20240612	171800	149694520	9730	9730	9730	9730	0
197	20240612	171700	149694520	9730	9730	9730	9730	0
198	20240612	171600	149694520	9730	9730	9730	9730	0
199	20240612	171500	149694520	9730	9730	9730	9730	0
200	20240612	171400	149694520	9730	9730	9730	9730	0
201	20240612	171300	149694520	9730	9730	9730	9730	0
202	20240612	171200	149694520	9730	9730	9730	9730	0
203	20240612	171100	149694520	9730	9730	9730	9730	0
204	20240612	171000	149694520	9730	9730	9730	9730	0
205	20240612	170900	149694520	9730	9730	9730	9730	0
206	20240612	170800	149694520	9730	9730	9730	9730	0
207	20240612	170700	149694520	9730	9730	9730	9730	0
208	20240612	170600	149694520	9730	9730	9730	9730	0
209	20240612	170500	149694520	9730	9730	9730	9730	0
210	20240612	170400	149694520	9730	9730	9730	9730	0
211	20240612	170300	149694520	9730	9730	9730	9730	0
212	20240612	170200	149694520	9730	9730	9730	9730	213
213	20240612	170100	149694520	9730	9730	9730	9730	0
214	20240612	170000	149694520	9730	9730	9730	9730	0
215	20240612	165900	149694520	9730	9730	9730	9730	0
216	20240612	165800	149694520	9730	9730	9730	9730	0
217	20240612	165700	149694520	9730	9730	9730	9730	0
218	20240612	165600	149694520	9730	9730	9730	9730	0
219	20240612	165500	149694520	9730	9730	9730	9730	0
220	20240612	165400	149694520	9730	9730	9730	9730	0
221	20240612	165300	149694520	9730	9730	9730	9730	0
222	20240612	165200	149694520	9730	9730	9730	9730	0
223	20240612	165100	149694520	9730	9730	9730	9730	0
224	20240612	165000	149694520	9730	9730	9730	9730	0
225	20240612	164900	149694520	9730	9730	9730	9730	0
226	20240612	164800	149694520	9730	9730	9730	9730	0
227	20240612	164700	149694520	9730	9730	9730	9730	0
228	20240612	164600	149694520	9730	9730	9730	9730	0
229	20240612	164500	149694520	9730	9730	9730	9730	0
230	20240612	164400	149694520	9730	9730	9730	9730	0
231	20240612	164300	149694520	9730	9730	9730	9730	0
232	20240612	164200	149694520	9730	9730	9730	9730	0
233	20240612	164100	149694520	9730	9730	9730	9730	0
234	20240612	164000	149694520	9730	9730	9730	9730	0
235	20240612	163900	149694520	9730	9730	9730	9730	0
236	20240612	163800	149694520	9730	9730	9730	9730	0
237	20240612	163700	149694520	9730	9730	9730	9730	0
238	20240612	163600	149694520	9730	9730	9730	9730	0
239	20240612	163500	149694520	9730	9730	9730	9730	0
240	20240612	163400	149694520	9730	9730	9730	9730	0
241	20240612	163300	149694520	9730	9730	9730	9730	0
242	20240612	163200	149694520	9730	9730	9730	9730	213
243	20240612	163100	149694520	9730	9730	9730	9730	0
244	20240612	163000	149694520	9730	9730	9730	9730	0
245	20240612	162900	149694520	9730	9730	9730	9730	0
246	20240612	162800	149694520	9730	9730	9730	9730	0
247	20240612	162700	149694520	9730	9730	9730	9730	0
248	20240612	162600	149694520	9730	9730	9730	9730	0
249	20240612	162500	149694520	9730	9730	9730	9730	0
250	20240612	162400	149694520	9730	9730	9730	9730	0
251	20240612	162300	149694520	9730	9730	9730	9730	0
252	20240612	162200	149694520	9730	9730	9730	9730	0
253	20240612	162100	149694520	9730	9730	9730	9730	0
254	20240612	162000	149694520	9730	9730	9730	9730	0
255	20240612	161900	149694520	9730	9730	9730	9730	0
256	20240612	161800	149694520	9730	9730	9730	9730	0
257	20240612	161700	149694520	9730	9730	9730	9730	0
258	20240612	161600	149694520	9730	9730	9730	9730	0
259	20240612	161500	149694520	9730	9730	9730	9730	0
260	20240612	161400	149694520	9730	9730	9730	9730	0
261	20240612	161300	149694520	9730	9730	9730	9730	0
262	20240612	161200	149694520	9730	9730	9730	9730	0
263	20240612	161100	149694520	9730	9730	9730	9730	0
264	20240612	161000	149694520	9730	9730	9730	9730	0
265	20240612	160900	149694520	9730	9730	9730	9730	0
266	20240612	160800	149694520	9730	9730	9730	9730	0
267	20240612	160700	149694520	9730	9730	9730	9730	0
268	20240612	160600	149694520	9730	9730	9730	9730	0
269	20240612	160500	149694520	9730	9730	9730	9730	0
270	20240612	160400	149694520	9730	9730	9730	9730	0
271	20240612	160300	149694520	9730	9730	9730	9730	0
272	20240612	160200	149694520	9730	9730	9730	9730	213
273	20240612	160100	149694520	9730	9730	9730	9730	0
274	20240612	160000	149694520	9730	9730	9730	9730	0
275	20240612	155900	149694520	9730	9730	9730	9730	0
276	20240612	155800	149694520	9730	9730	9730	9730	0
277	20240612	155700	149694520	9730	9730	9730	9730	0
278	20240612	155600	149694520	9730	9730	9730	9730	0
279	20240612	155500	149694520	9730	9730	9730	9730	0
280	20240612	155400	149694520	9730	9730	9730	9730	0
281	20240612	155300	149694520	9730	9730	9730	9730	0
282	20240612	155200	149694520	9730	9730	9730	9730	0
283	20240612	155100	149694520	9730	9730	9730	9730	0
284	20240612	155000	149694520	9730	9730	9730	9730	0
285	20240612	154900	149694520	9730	9730	9730	9730	0
286	20240612	154800	149694520	9730	9730	9730	9730	0
287	20240612	154700	149694520	9730	9730	9730	9730	0
288	20240612	154600	149694520	9730	9730	9730	9730	0
289	20240612	154500	149694520	9730	9730	9730	9730	0
290	20240612	154400	149694520	9730	9730	9730	9730	0
291	20240612	154300	149694520	9730	9730	9730	9730	0
292	20240612	154200	149694520	9730	9730	9730	9730	0
293	20240612	154100	149694520	9730	9730	9730	9730	0
294	20240612	154000	149694520	9730	9730	9730	9730	0
295	20240612	153900	149694520	9730	9730	9730	9730	0
296	20240612	153800	149694520	9730	9730	9730	9730	0
297	20240612	153700	149694520	9730	9730	9730	9730	0
298	20240612	153600	149694520	9730	9730	9730	9730	0
299	20240612	153500	149694520	9730	9730	9730	9730	0
300	20240612	153400	149694520	9730	9730	9730	9730	0
301	20240612	153300	149694520	9730	9730	9730	9730	0
302	20240612	153200	149694520	9730	9730	9730	9730	213
303	20240612	153100	149694520	9730	9730	9730	9730	0
304	20240612	153000	149694520	9730	9730	9730	9730	213
305	20240612	152900	147622030	9620	9620	9620	9620	0
306	20240612	152800	147622030	9620	9620	9620	9620	0
307	20240612	152700	147622030	9620	9620	9620	9620	0
308	20240612	152600	147622030	9620	9620	9620	9620	0
309	20240612	152500	147622030	9620	9620	9620	9620	0
310	20240612	152400	147622030	9620	9620	9620	9620	0
311	20240612	152300	147622030	9620	9620	9620	9620	0
312	20240612	152200	147622030	9620	9620	9620	9620	0
313	20240612	152100	147622030	9620	9620	9620	9620	0
314	20240612	152000	147622030	9620	9620	9620	9620	0
315	20240612	151900	147622030	9620	9690	9690	9610	1373
316	20240612	151800	134375140	9710	9710	9710	9710	0
317	20240612	151700	134375140	9710	9710	9710	9710	2
318	20240612	151600	134355720	9690	9690	9690	9690	0
319	20240612	151500	134355720	9690	9700	9700	9690	45
320	20240612	151400	133919660	9710	9710	9710	9710	0
321	20240612	151300	133919660	9710	9710	9710	9710	0
322	20240612	151200	133919660	9710	9710	9710	9710	0
323	20240612	151100	133919660	9710	9710	9710	9710	0
324	20240612	151000	133919660	9710	9710	9710	9710	0
325	20240612	150900	133919660	9710	9710	9710	9710	0
326	20240612	150800	133919660	9710	9710	9710	9710	0
327	20240612	150700	133919660	9710	9710	9710	9710	0
328	20240612	150600	133919660	9710	9710	9710	9710	0
329	20240612	150500	133919660	9710	9710	9710	9700	3
330	20240612	150400	133890540	9710	9710	9710	9710	0
331	20240612	150300	133890540	9710	9710	9710	9710	0
332	20240612	150200	133890540	9710	9710	9710	9710	0
333	20240612	150100	133890540	9710	9710	9710	9710	0
334	20240612	150000	133890540	9710	9710	9710	9710	0
335	20240612	145900	133890540	9710	9710	9710	9710	0
336	20240612	145800	133890540	9710	9710	9710	9710	0
337	20240612	145700	133890540	9710	9710	9710	9710	0
338	20240612	145600	133890540	9710	9700	9710	9700	25
339	20240612	145500	133647950	9690	9690	9690	9690	0
340	20240612	145400	133647950	9690	9690	9690	9690	159
341	20240612	145300	132107240	9690	9690	9690	9690	0
342	20240612	145200	132107240	9690	9690	9690	9690	0
343	20240612	145100	132107240	9690	9690	9690	9690	1
344	20240612	145000	132097550	9710	9710	9710	9710	11
345	20240612	144900	131990740	9690	9690	9690	9690	2
346	20240612	144800	131971360	9690	9690	9690	9690	0
347	20240612	144700	131971360	9690	9690	9690	9690	111
348	20240612	144600	130895770	9690	9690	9690	9690	0
349	20240612	144500	130895770	9690	9690	9690	9690	47
350	20240612	144400	130440340	9690	9690	9690	9690	0
351	20240612	144300	130440340	9690	9690	9690	9690	0
352	20240612	144200	130440340	9690	9690	9690	9690	0
353	20240612	144100	130440340	9690	9690	9690	9690	0
354	20240612	144000	130440340	9690	9690	9690	9690	34
355	20240612	143900	130110880	9690	9690	9690	9690	20
356	20240612	143800	129917080	9690	9690	9690	9690	0
357	20240612	143700	129917080	9690	9690	9690	9690	10
358	20240612	143600	129820180	9690	9690	9690	9690	20
359	20240612	143500	129626380	9690	9710	9710	9690	224
360	20240612	143400	127453760	9710	9710	9710	9710	0
361	20240612	143300	127453760	9710	9710	9710	9710	21
362	20240612	143200	127249850	9740	9740	9740	9740	0
363	20240612	143100	127249850	9740	9740	9740	9740	0
364	20240612	143000	127249850	9740	9740	9740	9740	0
365	20240612	142900	127249850	9740	9740	9740	9740	0
366	20240612	142800	127249850	9740	9740	9740	9740	0
367	20240612	142700	127249850	9740	9740	9740	9740	1
368	20240612	142600	127240110	9740	9740	9740	9740	0
369	20240612	142500	127240110	9740	9740	9740	9740	0
370	20240612	142400	127240110	9740	9740	9740	9740	0
371	20240612	142300	127240110	9740	9740	9740	9740	0
372	20240612	142200	127240110	9740	9740	9740	9740	0
373	20240612	142100	127240110	9740	9740	9740	9740	0
374	20240612	142000	127240110	9740	9740	9740	9740	3
375	20240612	141900	127210890	9740	9740	9740	9740	0
376	20240612	141800	127210890	9740	9740	9740	9740	0
377	20240612	141700	127210890	9740	9740	9740	9740	0
378	20240612	141600	127210890	9740	9740	9740	9740	0
379	20240612	141500	127210890	9740	9740	9740	9740	0
380	20240612	141400	127210890	9740	9740	9740	9740	0
381	20240612	141300	127210890	9740	9740	9740	9740	0
382	20240612	141200	127210890	9740	9740	9740	9740	0
383	20240612	141100	127210890	9740	9740	9740	9740	0
384	20240612	141000	127210890	9740	9740	9740	9740	0
385	20240612	140900	127210890	9740	9740	9740	9740	0
386	20240612	140800	127210890	9740	9730	9740	9730	17
387	20240612	140700	127045390	9760	9760	9760	9760	0
388	20240612	140600	127045390	9760	9760	9760	9760	0
389	20240612	140500	127045390	9760	9760	9760	9760	0
390	20240612	140400	127045390	9760	9740	9760	9740	25
391	20240612	140300	126801830	9760	9760	9760	9760	0
392	20240612	140200	126801830	9760	9760	9760	9760	0
393	20240612	140100	126801830	9760	9760	9760	9760	0
394	20240612	140000	126801830	9760	9760	9760	9760	0
395	20240612	135900	126801830	9760	9760	9760	9760	0
396	20240612	135800	126801830	9760	9760	9760	9760	0
397	20240612	135700	126801830	9760	9760	9760	9760	0
398	20240612	135600	126801830	9760	9760	9760	9760	1
399	20240612	135500	126792070	9750	9750	9750	9750	50
400	20240612	135400	126304570	9750	9750	9750	9750	0
401	20240612	135300	126304570	9750	9750	9750	9750	0
402	20240612	135200	126304570	9750	9750	9750	9750	0
403	20240612	135100	126304570	9750	9750	9750	9750	0
404	20240612	135000	126304570	9750	9750	9750	9750	0
405	20240612	134900	126304570	9750	9750	9750	9750	0
406	20240612	134800	126304570	9750	9750	9750	9750	0
407	20240612	134700	126304570	9750	9750	9750	9750	0
408	20240612	134600	126304570	9750	9750	9750	9750	0
409	20240612	134500	126304570	9750	9750	9750	9750	0
410	20240612	134400	126304570	9750	9750	9750	9750	0
411	20240612	134300	126304570	9750	9750	9750	9750	7
412	20240612	134200	126236320	9750	9750	9750	9750	0
413	20240612	134100	126236320	9750	9740	9750	9740	14
414	20240612	134000	126099890	9750	9750	9750	9750	0
415	20240612	133900	126099890	9750	9750	9750	9750	0
416	20240612	133800	126099890	9750	9750	9750	9750	0
417	20240612	133700	126099890	9750	9750	9750	9750	0
418	20240612	133600	126099890	9750	9750	9750	9750	0
419	20240612	133500	126099890	9750	9750	9750	9750	0
420	20240612	133400	126099890	9750	9750	9750	9750	5
421	20240612	133300	126051140	9750	9750	9750	9750	0
422	20240612	133200	126051140	9750	9750	9750	9750	0
423	20240612	133100	126051140	9750	9770	9770	9750	37
424	20240612	133000	125690270	9760	9760	9760	9760	0
425	20240612	132900	125690270	9760	9760	9760	9760	0
426	20240612	132800	125690270	9760	9760	9760	9760	35
427	20240612	132700	125348670	9760	9760	9760	9760	11
428	20240612	132600	125241310	9760	9760	9760	9760	0
429	20240612	132500	125241310	9760	9760	9760	9760	0
430	20240612	132400	125241310	9760	9760	9760	9760	22
431	20240612	132300	125026590	9720	9720	9720	9720	0
432	20240612	132200	125026590	9720	9720	9720	9720	0
433	20240612	132100	125026590	9720	9720	9720	9720	0
434	20240612	132000	125026590	9720	9720	9720	9720	122
435	20240612	131900	123840750	9720	9720	9720	9720	0
436	20240612	131800	123840750	9720	9720	9720	9720	0
437	20240612	131700	123840750	9720	9720	9720	9720	0
438	20240612	131600	123840750	9720	9720	9720	9720	0
439	20240612	131500	123840750	9720	9720	9720	9720	12
440	20240612	131400	123724110	9700	9700	9700	9700	0
441	20240612	131300	123724110	9700	9700	9700	9700	0
442	20240612	131200	123724110	9700	9700	9700	9700	0
443	20240612	131100	123724110	9700	9700	9700	9700	0
444	20240612	131000	123724110	9700	9700	9700	9700	22
445	20240612	130900	123510710	9700	9700	9700	9700	0
446	20240612	130800	123510710	9700	9700	9700	9700	27
447	20240612	130700	123248810	9650	9650	9650	9650	0
448	20240612	130600	123248810	9650	9650	9650	9650	0
449	20240612	130500	123248810	9650	9650	9650	9650	0
450	20240612	130400	123248810	9650	9650	9650	9650	0
451	20240612	130300	123248810	9650	9650	9650	9650	0
452	20240612	130200	123248810	9650	9650	9650	9650	0
453	20240612	130100	123248810	9650	9650	9650	9650	0
454	20240612	130000	123248810	9650	9710	9710	9650	130
455	20240612	125900	121992530	9690	9690	9690	9690	0
456	20240612	125800	121992530	9690	9690	9690	9690	0
457	20240612	125700	121992530	9690	9690	9690	9690	0
458	20240612	125600	121992530	9690	9690	9690	9690	0
459	20240612	125500	121992530	9690	9700	9700	9690	4
460	20240612	125400	121953760	9750	9750	9750	9750	0
461	20240612	125300	121953760	9750	9750	9750	9750	0
462	20240612	125200	121953760	9750	9750	9750	9750	0
463	20240612	125100	121953760	9750	9750	9750	9750	0
464	20240612	125000	121953760	9750	9750	9750	9750	24
465	20240612	124900	121719760	9750	9750	9750	9750	20
466	20240612	124800	121524760	9750	9750	9750	9750	0
467	20240612	124700	121524760	9750	9750	9750	9750	0
468	20240612	124600	121524760	9750	9750	9750	9750	7
469	20240612	124500	121456510	9750	9750	9750	9750	16
470	20240612	124400	121300510	9740	9740	9740	9740	0
471	20240612	124300	121300510	9740	9740	9740	9740	28
472	20240612	124200	121027790	9680	9680	9680	9680	0
473	20240612	124100	121027790	9680	9680	9680	9680	0
474	20240612	124000	121027790	9680	9700	9700	9680	116
475	20240612	123900	119904810	9700	9700	9700	9700	14
476	20240612	123800	119769010	9700	9700	9700	9700	0
477	20240612	123700	119769010	9700	9700	9700	9700	0
478	20240612	123600	119769010	9700	9700	9700	9700	0
479	20240612	123500	119769010	9700	9700	9700	9700	0
480	20240612	123400	119769010	9700	9700	9700	9700	0
481	20240612	123300	119769010	9700	9700	9700	9700	0
482	20240612	123200	119769010	9700	9700	9700	9700	0
483	20240612	123100	119769010	9700	9700	9700	9700	0
484	20240612	123000	119769010	9700	9700	9700	9700	0
485	20240612	122900	119769010	9700	9700	9700	9700	0
486	20240612	122800	119769010	9700	9700	9700	9700	2
487	20240612	122700	119749610	9710	9710	9710	9710	1
488	20240612	122600	119739900	9680	9680	9680	9680	0
489	20240612	122500	119739900	9680	9680	9680	9680	0
490	20240612	122400	119739900	9680	9680	9680	9680	72
491	20240612	122300	119042940	9650	9650	9650	9650	0
492	20240612	122200	119042940	9650	9650	9650	9650	0
493	20240612	122100	119042940	9650	9650	9650	9650	0
494	20240612	122000	119042940	9650	9650	9650	9650	1
495	20240612	121900	119033290	9670	9670	9670	9670	0
496	20240612	121800	119033290	9670	9670	9670	9660	8
497	20240612	121700	118955940	9680	9680	9680	9680	9
498	20240612	121600	118868820	9680	9680	9680	9680	0
499	20240612	121500	118868820	9680	9680	9680	9680	0
500	20240612	121400	118868820	9680	9680	9680	9680	0
501	20240612	121300	118868820	9680	9680	9680	9680	0
502	20240612	121200	118868820	9680	9680	9680	9680	0
503	20240612	121100	118868820	9680	9680	9680	9680	0
504	20240612	121000	118868820	9680	9680	9680	9680	0
505	20240612	120900	118868820	9680	9680	9680	9680	0
506	20240612	120800	118868820	9680	9670	9680	9670	66
507	20240612	120700	118229990	9680	9670	9680	9670	84
508	20240612	120600	117417180	9650	9650	9650	9650	0
509	20240612	120500	117417180	9650	9650	9650	9650	0
510	20240612	120400	117417180	9650	9650	9650	9650	1
511	20240612	120300	117407530	9670	9670	9670	9670	0
512	20240612	120200	117407530	9670	9670	9670	9670	0
513	20240612	120100	117407530	9670	9670	9670	9670	0
514	20240612	120000	117407530	9670	9670	9670	9670	0
515	20240612	115900	117407530	9670	9670	9670	9670	11
516	20240612	115800	117301160	9650	9670	9670	9650	386
517	20240612	115700	113571400	9670	9670	9670	9670	0
518	20240612	115600	113571400	9670	9680	9680	9670	196
519	20240612	115500	111675120	9680	9680	9680	9680	0
520	20240612	115400	111675120	9680	9680	9680	9680	0
521	20240612	115300	111675120	9680	9680	9680	9680	0
522	20240612	115200	111675120	9680	9680	9680	9680	6
523	20240612	115100	111617040	9680	9680	9680	9680	0
524	20240612	115000	111617040	9680	9680	9680	9680	38
525	20240612	114900	111249200	9680	9680	9680	9680	0
526	20240612	114800	111249200	9680	9680	9680	9680	0
527	20240612	114700	111249200	9680	9680	9680	9680	0
528	20240612	114600	111249200	9680	9680	9680	9680	0
529	20240612	114500	111249200	9680	9680	9680	9680	0
530	20240612	114400	111249200	9680	9690	9690	9680	2
531	20240612	114300	111229830	9680	9680	9680	9680	1
532	20240612	114200	111220150	9740	9740	9740	9740	0
533	20240612	114100	111220150	9740	9740	9740	9740	0
534	20240612	114000	111220150	9740	9740	9740	9740	0
535	20240612	113900	111220150	9740	9680	9760	9680	28
536	20240612	113800	110947550	9670	9700	9700	9670	100
537	20240612	113700	109978970	9700	9700	9700	9700	0
538	20240612	113600	109978970	9700	9700	9700	9700	0
539	20240612	113500	109978970	9700	9700	9700	9700	0
540	20240612	113400	109978970	9700	9700	9700	9700	0
541	20240612	113300	109978970	9700	9700	9700	9700	87
542	20240612	113200	109135070	9700	9700	9700	9700	0
543	20240612	113100	109135070	9700	9680	9700	9680	27
544	20240612	113000	108873360	9700	9700	9700	9700	11
545	20240612	112900	108766660	9680	9690	9690	9680	144
546	20240612	112800	107372350	9700	9700	9700	9700	0
547	20240612	112700	107372350	9700	9700	9700	9700	41
548	20240612	112600	106974650	9700	9700	9700	9700	0
549	20240612	112500	106974650	9700	9700	9700	9700	0
550	20240612	112400	106974650	9700	9700	9700	9700	0
551	20240612	112300	106974650	9700	9700	9700	9700	0
552	20240612	112200	106974650	9700	9770	9770	9700	163
553	20240612	112100	105390550	9790	9790	9790	9790	0
554	20240612	112000	105390550	9790	9790	9790	9790	0
555	20240612	111900	105390550	9790	9790	9790	9790	0
556	20240612	111800	105390550	9790	9790	9790	9790	0
557	20240612	111700	105390550	9790	9790	9790	9790	0
558	20240612	111600	105390550	9790	9790	9790	9790	23
559	20240612	111500	105165380	9770	9770	9770	9770	0
560	20240612	111400	105165380	9770	9790	9790	9770	192
561	20240612	111300	103286670	9790	9790	9790	9790	0
562	20240612	111200	103286670	9790	9790	9790	9790	0
563	20240612	111100	103286670	9790	9790	9790	9790	0
564	20240612	111000	103286670	9790	9790	9790	9790	1
565	20240612	110900	103276880	9780	9830	9830	9780	15
566	20240612	110800	103129530	9780	9780	9780	9780	0
567	20240612	110700	103129530	9780	9780	9780	9780	0
568	20240612	110600	103129530	9780	9780	9780	9780	23
569	20240612	110500	102904590	9780	9780	9780	9780	10
570	20240612	110400	102806790	9780	9780	9780	9780	1
571	20240612	110300	102797010	9780	9790	9790	9780	491
572	20240612	110200	97991820	9830	9830	9830	9830	0
573	20240612	110100	97991820	9830	9830	9830	9830	0
574	20240612	110000	97991820	9830	9830	9830	9830	0
575	20240612	105900	97991820	9830	9830	9830	9830	0
576	20240612	105800	97991820	9830	9830	9830	9830	0
577	20240612	105700	97991820	9830	9830	9830	9830	0
578	20240612	105600	97991820	9830	9830	9830	9830	0
579	20240612	105500	97991820	9830	9830	9830	9830	0
580	20240612	105400	97991820	9830	9830	9830	9830	0
581	20240612	105300	97991820	9830	9830	9830	9830	0
582	20240612	105200	97991820	9830	9830	9830	9830	20
583	20240612	105100	97795220	9830	9830	9830	9830	0
584	20240612	105000	97795220	9830	9830	9830	9830	40
585	20240612	104900	97402020	9830	9830	9830	9830	80
586	20240612	104800	96615620	9830	9830	9830	9830	24
587	20240612	104700	96379700	9760	9760	9760	9760	0
588	20240612	104600	96379700	9760	9750	9760	9750	239
589	20240612	104500	94048270	9750	9640	9750	9640	55
590	20240612	104400	93516560	9740	9720	9740	9650	305
591	20240612	104300	90562800	9740	9840	9840	9740	1852
592	20240612	104200	72405620	9840	9840	9840	9840	10
593	20240612	104100	72307220	9840	9840	9840	9840	0
594	20240612	104000	72307220	9840	9840	9840	9840	20
595	20240612	103900	72110420	9840	9860	9860	9840	170
596	20240612	103800	70436790	9860	9860	9860	9860	5
597	20240612	103700	70387490	9860	9860	9860	9860	50
598	20240612	103600	69894490	9860	9860	9860	9860	0
599	20240612	103500	69894490	9860	9860	9860	9860	2
600	20240612	103400	69874770	9890	9890	9890	9890	0
601	20240612	103300	69874770	9890	9890	9890	9890	0
602	20240612	103200	69874770	9890	9880	9890	9860	117
603	20240612	103100	68720780	9880	9880	9880	9880	0
604	20240612	103000	68720780	9880	9880	9880	9880	0
605	20240612	102900	68720780	9880	9880	9880	9880	327
606	20240612	102800	65490020	9880	9880	9880	9880	0
607	20240612	102700	65490020	9880	9880	9880	9880	0
608	20240612	102600	65490020	9880	9880	9880	9880	110
609	20240612	102500	64403220	9880	9880	9880	9880	0
610	20240612	102400	64403220	9880	9880	9880	9880	0
611	20240612	102300	64403220	9880	9880	9880	9880	0
612	20240612	102200	64403220	9880	9890	9890	9880	1000
613	20240612	102100	54523130	9890	9890	9890	9890	0
614	20240612	102000	54523130	9890	9890	9890	9890	1
615	20240612	101900	54513240	9890	9890	9890	9890	9
616	20240612	101800	54424230	9890	9890	9890	9890	107
617	20240612	101700	53366000	9890	9900	9900	9890	89
618	20240612	101600	52485590	9900	9900	9900	9900	5
619	20240612	101500	52436090	9900	9900	9900	9900	0
620	20240612	101400	52436090	9900	9900	9900	9900	3
621	20240612	101300	52406390	9900	9910	9910	9900	126
622	20240612	101200	51158390	9910	9910	9910	9910	0
623	20240612	101100	51158390	9910	9910	9910	9910	0
624	20240612	101000	51158390	9910	9910	9910	9910	91
625	20240612	100900	50256580	9910	9960	9960	9910	496
626	20240612	100800	45320710	9960	9960	9960	9960	100
627	20240612	100700	44324710	10000	9960	10000	9960	11
628	20240612	100600	44215110	10000	9990	10000	9960	821
629	20240612	100500	36024080	10000	10000	10000	10000	0
630	20240612	100400	36024080	10000	10000	10000	10000	100
631	20240612	100300	35024080	10000	10000	10000	10000	0
632	20240612	100200	35024080	10000	10000	10000	10000	0
633	20240612	100100	35024080	10000	10000	10000	10000	0
634	20240612	100000	35024080	10000	10000	10000	10000	0
635	20240612	095900	35024080	10000	10000	10000	10000	2
636	20240612	095800	35004080	10000	10000	10000	10000	0
637	20240612	095700	35004080	10000	10000	10000	10000	0
638	20240612	095600	35004080	10000	10000	10000	10000	0
639	20240612	095500	35004080	10000	10000	10000	10000	0
640	20240612	095400	35004080	10000	10000	10000	10000	0
641	20240612	095300	35004080	10000	10000	10000	10000	0
642	20240612	095200	35004080	10000	10000	10000	10000	4
643	20240612	095100	34964080	10000	10000	10000	10000	25
644	20240612	095000	34714080	10000	10000	10000	10000	0
645	20240612	094900	34714080	10000	10000	10000	10000	1
646	20240612	094800	34704080	9990	9990	9990	9990	0
647	20240612	094700	34704080	9990	9990	9990	9990	0
648	20240612	094600	34704080	9990	9990	9990	9990	0
649	20240612	094500	34704080	9990	9990	9990	9990	99
650	20240612	094400	33715070	9990	9990	9990	9990	0
651	20240612	094300	33715070	9990	9990	9990	9990	0
652	20240612	094200	33715070	9990	9990	9990	9990	5
653	20240612	094100	33665120	10010	10010	10010	10010	0
654	20240612	094000	33665120	10010	10010	10010	10010	3
655	20240612	093900	33635090	9990	9990	9990	9990	0
656	20240612	093800	33635090	9990	9990	9990	9990	0
657	20240612	093700	33635090	9990	9990	9990	9990	0
658	20240612	093600	33635090	9990	9990	9990	9990	0
659	20240612	093500	33635090	9990	9990	9990	9990	0
660	20240612	093400	33635090	9990	9990	9990	9990	0
661	20240612	093300	33635090	9990	10010	10010	9990	240
662	20240612	093200	31233500	10010	10010	10010	10010	0
663	20240612	093100	31233500	10010	10010	10010	10010	0
664	20240612	093000	31233500	10010	10010	10010	10010	0
665	20240612	092900	31233500	10010	10010	10010	10010	0
666	20240612	092800	31233500	10010	10010	10010	10010	40
667	20240612	092700	30833100	10020	10010	10020	10010	214
668	20240612	092600	28689380	10020	10020	10020	10020	10
669	20240612	092500	28589180	10040	10040	10040	10040	0
670	20240612	092400	28589180	10040	10040	10040	10040	0
671	20240612	092300	28589180	10040	10040	10040	10040	2
672	20240612	092200	28569100	10040	9990	10040	9990	237
673	20240612	092100	26198290	9990	9990	9990	9990	2
674	20240612	092000	26178310	9990	9990	9990	9990	0
675	20240612	091900	26178310	9990	10000	10000	9990	123
676	20240612	091800	24949270	10000	10000	10000	10000	0
677	20240612	091700	24949270	10000	10000	10000	10000	23
678	20240612	091600	24719270	10000	10000	10000	10000	0
679	20240612	091500	24719270	10000	10000	10000	10000	40
680	20240612	091400	24319270	10040	10040	10040	10040	74
681	20240612	091300	23576310	10040	10040	10040	10040	26
682	20240612	091200	23315270	10000	9990	10000	9990	285
683	20240612	091100	20466070	10000	10010	10010	10000	314
684	20240612	091000	17325710	10000	10000	10000	10000	0
685	20240612	090900	17325710	10000	10000	10000	10000	0
686	20240612	090800	17325710	10000	10000	10000	10000	225
687	20240612	090700	15075710	10030	10130	10140	10030	337
688	20240612	090600	11684720	10140	10140	10140	10140	129
689	20240612	090500	10376660	10140	10140	10140	10140	0
690	20240612	090400	10376660	10140	10140	10140	10140	0
691	20240612	090300	10376660	10140	10140	10140	10140	152
692	20240612	090200	8835380	10140	10140	10140	10140	22
693	20240612	090100	8612300	10250	10140	10250	10140	27
694	20240612	090000	8338410	10280	10300	10300	10140	811