KissMeData/101240/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	200700	193995420	5260	5260	5260	5260	1670
3	20240612	200600	193995420	5260	5260	5260	5260	0
4	20240612	200500	193995420	5260	5260	5260	5260	0
5	20240612	200400	193995420	5260	5260	5260	5260	0
6	20240612	200300	193995420	5260	5260	5260	5260	0
7	20240612	200200	193995420	5260	5260	5260	5260	0
8	20240612	200100	193995420	5260	5260	5260	5260	0
9	20240612	200000	193995420	5260	5260	5260	5260	0
10	20240612	195900	193995420	5260	5260	5260	5260	0
11	20240612	195800	193995420	5260	5260	5260	5260	0
12	20240612	195700	193995420	5260	5260	5260	5260	0
13	20240612	195600	193995420	5260	5260	5260	5260	0
14	20240612	195500	193995420	5260	5260	5260	5260	0
15	20240612	195400	193995420	5260	5260	5260	5260	0
16	20240612	195300	193995420	5260	5260	5260	5260	0
17	20240612	195200	193995420	5260	5260	5260	5260	0
18	20240612	195100	193995420	5260	5260	5260	5260	0
19	20240612	195000	193995420	5260	5260	5260	5260	0
20	20240612	194900	193995420	5260	5260	5260	5260	0
21	20240612	194800	193995420	5260	5260	5260	5260	0
22	20240612	194700	193995420	5260	5260	5260	5260	0
23	20240612	194600	193995420	5260	5260	5260	5260	0
24	20240612	194500	193995420	5260	5260	5260	5260	0
25	20240612	194400	193995420	5260	5260	5260	5260	0
26	20240612	194300	193995420	5260	5260	5260	5260	0
27	20240612	194200	193995420	5260	5260	5260	5260	0
28	20240612	194100	193995420	5260	5260	5260	5260	0
29	20240612	194000	193995420	5260	5260	5260	5260	0
30	20240612	193900	193995420	5260	5260	5260	5260	0
31	20240612	193800	193995420	5260	5260	5260	5260	0
32	20240612	193700	193995420	5260	5260	5260	5260	1670
33	20240612	193600	193995420	5260	5260	5260	5260	0
34	20240612	193500	193995420	5260	5260	5260	5260	0
35	20240612	193400	193995420	5260	5260	5260	5260	0
36	20240612	193300	193995420	5260	5260	5260	5260	0
37	20240612	193200	193995420	5260	5260	5260	5260	0
38	20240612	193100	193995420	5260	5260	5260	5260	0
39	20240612	193000	193995420	5260	5260	5260	5260	0
40	20240612	192900	193995420	5260	5260	5260	5260	0
41	20240612	192800	193995420	5260	5260	5260	5260	0
42	20240612	192700	193995420	5260	5260	5260	5260	0
43	20240612	192600	193995420	5260	5260	5260	5260	0
44	20240612	192500	193995420	5260	5260	5260	5260	0
45	20240612	192400	193995420	5260	5260	5260	5260	0
46	20240612	192300	193995420	5260	5260	5260	5260	0
47	20240612	192200	193995420	5260	5260	5260	5260	0
48	20240612	192100	193995420	5260	5260	5260	5260	0
49	20240612	192000	193995420	5260	5260	5260	5260	0
50	20240612	191900	193995420	5260	5260	5260	5260	0
51	20240612	191800	193995420	5260	5260	5260	5260	0
52	20240612	191700	193995420	5260	5260	5260	5260	0
53	20240612	191600	193995420	5260	5260	5260	5260	0
54	20240612	191500	193995420	5260	5260	5260	5260	0
55	20240612	191400	193995420	5260	5260	5260	5260	0
56	20240612	191300	193995420	5260	5260	5260	5260	0
57	20240612	191200	193995420	5260	5260	5260	5260	0
58	20240612	191100	193995420	5260	5260	5260	5260	0
59	20240612	191000	193995420	5260	5260	5260	5260	0
60	20240612	190900	193995420	5260	5260	5260	5260	0
61	20240612	190800	193995420	5260	5260	5260	5260	0
62	20240612	190700	193995420	5260	5260	5260	5260	1670
63	20240612	190600	193995420	5260	5260	5260	5260	0
64	20240612	190500	193995420	5260	5260	5260	5260	0
65	20240612	190400	193995420	5260	5260	5260	5260	0
66	20240612	190300	193995420	5260	5260	5260	5260	0
67	20240612	190200	193995420	5260	5260	5260	5260	0
68	20240612	190100	193995420	5260	5260	5260	5260	0
69	20240612	190000	193995420	5260	5260	5260	5260	0
70	20240612	185900	193995420	5260	5260	5260	5260	0
71	20240612	185800	193995420	5260	5260	5260	5260	0
72	20240612	185700	193995420	5260	5260	5260	5260	0
73	20240612	185600	193995420	5260	5260	5260	5260	0
74	20240612	185500	193995420	5260	5260	5260	5260	0
75	20240612	185400	193995420	5260	5260	5260	5260	0
76	20240612	185300	193995420	5260	5260	5260	5260	0
77	20240612	185200	193995420	5260	5260	5260	5260	0
78	20240612	185100	193995420	5260	5260	5260	5260	0
79	20240612	185000	193995420	5260	5260	5260	5260	0
80	20240612	184900	193995420	5260	5260	5260	5260	0
81	20240612	184800	193995420	5260	5260	5260	5260	0
82	20240612	184700	193995420	5260	5260	5260	5260	0
83	20240612	184600	193995420	5260	5260	5260	5260	0
84	20240612	184500	193995420	5260	5260	5260	5260	0
85	20240612	184400	193995420	5260	5260	5260	5260	0
86	20240612	184300	193995420	5260	5260	5260	5260	0
87	20240612	184200	193995420	5260	5260	5260	5260	0
88	20240612	184100	193995420	5260	5260	5260	5260	0
89	20240612	184000	193995420	5260	5260	5260	5260	0
90	20240612	183900	193995420	5260	5260	5260	5260	0
91	20240612	183800	193995420	5260	5260	5260	5260	0
92	20240612	183700	193995420	5260	5260	5260	5260	1670
93	20240612	183600	193995420	5260	5260	5260	5260	0
94	20240612	183500	193995420	5260	5260	5260	5260	0
95	20240612	183400	193995420	5260	5260	5260	5260	0
96	20240612	183300	193995420	5260	5260	5260	5260	0
97	20240612	183200	193995420	5260	5260	5260	5260	0
98	20240612	183100	193995420	5260	5260	5260	5260	0
99	20240612	183000	193995420	5260	5260	5260	5260	0
100	20240612	182900	193995420	5260	5260	5260	5260	0
101	20240612	182800	193995420	5260	5260	5260	5260	0
102	20240612	182700	193995420	5260	5260	5260	5260	0
103	20240612	182600	193995420	5260	5260	5260	5260	0
104	20240612	182500	193995420	5260	5260	5260	5260	0
105	20240612	182400	193995420	5260	5260	5260	5260	0
106	20240612	182300	193995420	5260	5260	5260	5260	0
107	20240612	182200	193995420	5260	5260	5260	5260	0
108	20240612	182100	193995420	5260	5260	5260	5260	0
109	20240612	182000	193995420	5260	5260	5260	5260	0
110	20240612	181900	193995420	5260	5260	5260	5260	0
111	20240612	181800	193995420	5260	5260	5260	5260	0
112	20240612	181700	193995420	5260	5260	5260	5260	0
113	20240612	181600	193995420	5260	5260	5260	5260	0
114	20240612	181500	193995420	5260	5260	5260	5260	0
115	20240612	181400	193995420	5260	5260	5260	5260	0
116	20240612	181300	193995420	5260	5260	5260	5260	0
117	20240612	181200	193995420	5260	5260	5260	5260	0
118	20240612	181100	193995420	5260	5260	5260	5260	0
119	20240612	181000	193995420	5260	5260	5260	5260	0
120	20240612	180900	193995420	5260	5260	5260	5260	0
121	20240612	180800	193995420	5260	5260	5260	5260	0
122	20240612	180700	193995420	5260	5260	5260	5260	1670
123	20240612	180600	193995420	5260	5260	5260	5260	0
124	20240612	180500	193995420	5260	5260	5260	5260	0
125	20240612	180400	193995420	5260	5260	5260	5260	0
126	20240612	180300	193995420	5260	5260	5260	5260	0
127	20240612	180200	193995420	5260	5260	5260	5260	0
128	20240612	180100	193995420	5260	5260	5260	5260	0
129	20240612	180000	193995420	5260	5260	5260	5260	0
130	20240612	175900	193995420	5260	5260	5260	5260	0
131	20240612	175800	193995420	5260	5260	5260	5260	0
132	20240612	175700	193995420	5260	5260	5260	5260	0
133	20240612	175600	193995420	5260	5260	5260	5260	0
134	20240612	175500	193995420	5260	5260	5260	5260	0
135	20240612	175400	193995420	5260	5260	5260	5260	0
136	20240612	175300	193995420	5260	5260	5260	5260	0
137	20240612	175200	193995420	5260	5260	5260	5260	0
138	20240612	175100	193995420	5260	5260	5260	5260	0
139	20240612	175000	193995420	5260	5260	5260	5260	0
140	20240612	174900	193995420	5260	5260	5260	5260	0
141	20240612	174800	193995420	5260	5260	5260	5260	0
142	20240612	174700	193995420	5260	5260	5260	5260	0
143	20240612	174600	193995420	5260	5260	5260	5260	0
144	20240612	174500	193995420	5260	5260	5260	5260	0
145	20240612	174400	193995420	5260	5260	5260	5260	0
146	20240612	174300	193995420	5260	5260	5260	5260	0
147	20240612	174200	193995420	5260	5260	5260	5260	0
148	20240612	174100	193995420	5260	5260	5260	5260	0
149	20240612	174000	193995420	5260	5260	5260	5260	0
150	20240612	173900	193995420	5260	5260	5260	5260	0
151	20240612	173800	193995420	5260	5260	5260	5260	0
152	20240612	173700	193995420	5260	5260	5260	5260	1670
153	20240612	173600	193995420	5260	5260	5260	5260	0
154	20240612	173500	193995420	5260	5260	5260	5260	0
155	20240612	173400	193995420	5260	5260	5260	5260	0
156	20240612	173300	193995420	5260	5260	5260	5260	0
157	20240612	173200	193995420	5260	5260	5260	5260	0
158	20240612	173100	193995420	5260	5260	5260	5260	0
159	20240612	173000	193995420	5260	5260	5260	5260	0
160	20240612	172900	193995420	5260	5260	5260	5260	0
161	20240612	172800	193995420	5260	5260	5260	5260	0
162	20240612	172700	193995420	5260	5260	5260	5260	0
163	20240612	172600	193995420	5260	5260	5260	5260	0
164	20240612	172500	193995420	5260	5260	5260	5260	0
165	20240612	172400	193995420	5260	5260	5260	5260	0
166	20240612	172300	193995420	5260	5260	5260	5260	0
167	20240612	172200	193995420	5260	5260	5260	5260	0
168	20240612	172100	193995420	5260	5260	5260	5260	0
169	20240612	172000	193995420	5260	5260	5260	5260	0
170	20240612	171900	193995420	5260	5260	5260	5260	0
171	20240612	171800	193995420	5260	5260	5260	5260	0
172	20240612	171700	193995420	5260	5260	5260	5260	0
173	20240612	171600	193995420	5260	5260	5260	5260	0
174	20240612	171500	193995420	5260	5260	5260	5260	0
175	20240612	171400	193995420	5260	5260	5260	5260	0
176	20240612	171300	193995420	5260	5260	5260	5260	0
177	20240612	171200	193995420	5260	5260	5260	5260	0
178	20240612	171100	193995420	5260	5260	5260	5260	0
179	20240612	171000	193995420	5260	5260	5260	5260	0
180	20240612	170900	193995420	5260	5260	5260	5260	0
181	20240612	170800	193995420	5260	5260	5260	5260	0
182	20240612	170700	193995420	5260	5260	5260	5260	1670
183	20240612	170600	193995420	5260	5260	5260	5260	0
184	20240612	170500	193995420	5260	5260	5260	5260	0
185	20240612	170400	193995420	5260	5260	5260	5260	0
186	20240612	170300	193995420	5260	5260	5260	5260	0
187	20240612	170200	193995420	5260	5260	5260	5260	0
188	20240612	170100	193995420	5260	5260	5260	5260	0
189	20240612	170000	193995420	5260	5260	5260	5260	0
190	20240612	165900	193995420	5260	5260	5260	5260	0
191	20240612	165800	193995420	5260	5260	5260	5260	0
192	20240612	165700	193995420	5260	5260	5260	5260	0
193	20240612	165600	193995420	5260	5260	5260	5260	0
194	20240612	165500	193995420	5260	5260	5260	5260	0
195	20240612	165400	193995420	5260	5260	5260	5260	0
196	20240612	165300	193995420	5260	5260	5260	5260	0
197	20240612	165200	193995420	5260	5260	5260	5260	0
198	20240612	165100	193995420	5260	5260	5260	5260	0
199	20240612	165000	193995420	5260	5260	5260	5260	0
200	20240612	164900	193995420	5260	5260	5260	5260	0
201	20240612	164800	193995420	5260	5260	5260	5260	0
202	20240612	164700	193995420	5260	5260	5260	5260	0
203	20240612	164600	193995420	5260	5260	5260	5260	0
204	20240612	164500	193995420	5260	5260	5260	5260	0
205	20240612	164400	193995420	5260	5260	5260	5260	0
206	20240612	164300	193995420	5260	5260	5260	5260	0
207	20240612	164200	193995420	5260	5260	5260	5260	0
208	20240612	164100	193995420	5260	5260	5260	5260	0
209	20240612	164000	193995420	5260	5260	5260	5260	0
210	20240612	163900	193995420	5260	5260	5260	5260	0
211	20240612	163800	193995420	5260	5260	5260	5260	0
212	20240612	163700	193995420	5260	5260	5260	5260	1670
213	20240612	163600	193995420	5260	5260	5260	5260	0
214	20240612	163500	193995420	5260	5260	5260	5260	0
215	20240612	163400	193995420	5260	5260	5260	5260	0
216	20240612	163300	193995420	5260	5260	5260	5260	0
217	20240612	163200	193995420	5260	5260	5260	5260	0
218	20240612	163100	193995420	5260	5260	5260	5260	0
219	20240612	163000	193995420	5260	5260	5260	5260	0
220	20240612	162900	193995420	5260	5260	5260	5260	0
221	20240612	162800	193995420	5260	5260	5260	5260	0
222	20240612	162700	193995420	5260	5260	5260	5260	0
223	20240612	162600	193995420	5260	5260	5260	5260	0
224	20240612	162500	193995420	5260	5260	5260	5260	0
225	20240612	162400	193995420	5260	5260	5260	5260	0
226	20240612	162300	193995420	5260	5260	5260	5260	0
227	20240612	162200	193995420	5260	5260	5260	5260	0
228	20240612	162100	193995420	5260	5260	5260	5260	0
229	20240612	162000	193995420	5260	5260	5260	5260	0
230	20240612	161900	193995420	5260	5260	5260	5260	0
231	20240612	161800	193995420	5260	5260	5260	5260	0
232	20240612	161700	193995420	5260	5260	5260	5260	0
233	20240612	161600	193995420	5260	5260	5260	5260	0
234	20240612	161500	193995420	5260	5260	5260	5260	0
235	20240612	161400	193995420	5260	5260	5260	5260	0
236	20240612	161300	193995420	5260	5260	5260	5260	0
237	20240612	161200	193995420	5260	5260	5260	5260	0
238	20240612	161100	193995420	5260	5260	5260	5260	0
239	20240612	161000	193995420	5260	5260	5260	5260	0
240	20240612	160900	193995420	5260	5260	5260	5260	0
241	20240612	160800	193995420	5260	5260	5260	5260	0
242	20240612	160700	193995420	5260	5260	5260	5260	1670
243	20240612	160600	193995420	5260	5260	5260	5260	0
244	20240612	160500	193995420	5260	5260	5260	5260	0
245	20240612	160400	193995420	5260	5260	5260	5260	0
246	20240612	160300	193995420	5260	5260	5260	5260	0
247	20240612	160200	193995420	5260	5260	5260	5260	0
248	20240612	160100	193995420	5260	5260	5260	5260	0
249	20240612	160000	193995420	5260	5260	5260	5260	0
250	20240612	155900	193995420	5260	5260	5260	5260	0
251	20240612	155800	193995420	5260	5260	5260	5260	0
252	20240612	155700	193995420	5260	5260	5260	5260	0
253	20240612	155600	193995420	5260	5260	5260	5260	0
254	20240612	155500	193995420	5260	5260	5260	5260	0
255	20240612	155400	193995420	5260	5260	5260	5260	0
256	20240612	155300	193995420	5260	5260	5260	5260	0
257	20240612	155200	193995420	5260	5260	5260	5260	0
258	20240612	155100	193995420	5260	5260	5260	5260	0
259	20240612	155000	193995420	5260	5260	5260	5260	0
260	20240612	154900	193995420	5260	5260	5260	5260	0
261	20240612	154800	193995420	5260	5260	5260	5260	0
262	20240612	154700	193995420	5260	5260	5260	5260	0
263	20240612	154600	193995420	5260	5260	5260	5260	0
264	20240612	154500	193995420	5260	5260	5260	5260	0
265	20240612	154400	193995420	5260	5260	5260	5260	0
266	20240612	154300	193995420	5260	5260	5260	5260	0
267	20240612	154200	193995420	5260	5260	5260	5260	0
268	20240612	154100	193995420	5260	5260	5260	5260	0
269	20240612	154000	193995420	5260	5260	5260	5260	0
270	20240612	153900	193995420	5260	5260	5260	5260	0
271	20240612	153800	193995420	5260	5260	5260	5260	0
272	20240612	153700	193995420	5260	5260	5260	5260	1670
273	20240612	153600	193995420	5260	5260	5260	5260	0
274	20240612	153500	193995420	5260	5260	5260	5260	0
275	20240612	153400	193995420	5260	5260	5260	5260	0
276	20240612	153300	193995420	5260	5260	5260	5260	0
277	20240612	153200	193995420	5260	5260	5260	5260	0
278	20240612	153100	193995420	5260	5260	5260	5260	0
279	20240612	153000	193995420	5260	5260	5260	5260	1670
280	20240612	152900	185211220	5270	5270	5270	5270	0
281	20240612	152800	185211220	5270	5270	5270	5270	0
282	20240612	152700	185211220	5270	5270	5270	5270	0
283	20240612	152600	185211220	5270	5270	5270	5270	0
284	20240612	152500	185211220	5270	5270	5270	5270	0
285	20240612	152400	185211220	5270	5270	5270	5270	0
286	20240612	152300	185211220	5270	5270	5270	5270	0
287	20240612	152200	185211220	5270	5270	5270	5270	0
288	20240612	152100	185211220	5270	5270	5270	5270	0
289	20240612	152000	185211220	5270	5270	5270	5270	0
290	20240612	151900	185211220	5270	5270	5270	5270	0
291	20240612	151800	185211220	5270	5270	5270	5270	0
292	20240612	151700	185211220	5270	5270	5270	5270	0
293	20240612	151600	185211220	5270	5270	5270	5270	9
294	20240612	151500	185163790	5260	5260	5260	5260	0
295	20240612	151400	185163790	5260	5280	5280	5260	324
296	20240612	151300	183456060	5280	5280	5280	5280	2
297	20240612	151200	183445500	5290	5290	5290	5290	7
298	20240612	151100	183408470	5290	5290	5290	5290	1
299	20240612	151000	183403180	5280	5280	5280	5280	24
300	20240612	150900	183276460	5290	5290	5290	5290	0
301	20240612	150800	183276460	5290	5290	5290	5290	0
302	20240612	150700	183276460	5290	5290	5290	5290	0
303	20240612	150600	183276460	5290	5290	5290	5290	17
304	20240612	150500	183186530	5290	5290	5290	5290	0
305	20240612	150400	183186530	5290	5290	5290	5290	0
306	20240612	150300	183186530	5290	5290	5290	5290	0
307	20240612	150200	183186530	5290	5290	5290	5290	50
308	20240612	150100	182922030	5280	5280	5280	5280	0
309	20240612	150000	182922030	5280	5280	5280	5280	50
310	20240612	145900	182658030	5280	5280	5280	5280	0
311	20240612	145800	182658030	5280	5280	5280	5280	50
312	20240612	145700	182394030	5270	5270	5270	5270	0
313	20240612	145600	182394030	5270	5270	5270	5270	184
314	20240612	145500	181424350	5280	5280	5280	5280	0
315	20240612	145400	181424350	5280	5280	5280	5280	0
316	20240612	145300	181424350	5280	5270	5280	5270	418
317	20240612	145200	179217470	5280	5280	5280	5280	17
318	20240612	145100	179127710	5280	5280	5280	5280	1
319	20240612	145000	179122430	5280	5280	5280	5280	0
320	20240612	144900	179122430	5280	5280	5280	5280	0
321	20240612	144800	179122430	5280	5280	5280	5280	0
322	20240612	144700	179122430	5280	5280	5280	5280	0
323	20240612	144600	179122430	5280	5280	5280	5280	2
324	20240612	144500	179111870	5280	5280	5280	5280	5
325	20240612	144400	179085470	5280	5280	5280	5280	0
326	20240612	144300	179085470	5280	5280	5280	5280	0
327	20240612	144200	179085470	5280	5280	5280	5280	0
328	20240612	144100	179085470	5280	5280	5280	5280	0
329	20240612	144000	179085470	5280	5280	5280	5280	0
330	20240612	143900	179085470	5280	5280	5280	5280	5
331	20240612	143800	179059070	5270	5270	5270	5270	400
332	20240612	143700	176951070	5270	5270	5270	5270	500
333	20240612	143600	174316070	5250	5250	5250	5250	100
334	20240612	143500	173791070	5250	5280	5280	5250	7540
335	20240612	143400	134095430	5290	5290	5290	5290	0
336	20240612	143300	134095430	5290	5290	5290	5290	0
337	20240612	143200	134095430	5290	5290	5290	5290	0
338	20240612	143100	134095430	5290	5290	5290	5290	0
339	20240612	143000	134095430	5290	5290	5290	5290	0
340	20240612	142900	134095430	5290	5290	5290	5290	1
341	20240612	142800	134090140	5280	5280	5280	5280	0
342	20240612	142700	134090140	5280	5280	5280	5280	0
343	20240612	142600	134090140	5280	5280	5280	5280	0
344	20240612	142500	134090140	5280	5280	5280	5280	0
345	20240612	142400	134090140	5280	5280	5280	5280	0
346	20240612	142300	134090140	5280	5280	5280	5280	0
347	20240612	142200	134090140	5280	5280	5280	5280	0
348	20240612	142100	134090140	5280	5280	5280	5280	0
349	20240612	142000	134090140	5280	5280	5280	5280	0
350	20240612	141900	134090140	5280	5280	5280	5280	1
351	20240612	141800	134084860	5290	5290	5290	5290	825
352	20240612	141700	129720610	5290	5290	5290	5290	0
353	20240612	141600	129720610	5290	5290	5290	5290	0
354	20240612	141500	129720610	5290	5290	5290	5290	0
355	20240612	141400	129720610	5290	5290	5290	5290	0
356	20240612	141300	129720610	5290	5290	5290	5290	0
357	20240612	141200	129720610	5290	5290	5290	5290	0
358	20240612	141100	129720610	5290	5290	5290	5290	0
359	20240612	141000	129720610	5290	5290	5290	5290	0
360	20240612	140900	129720610	5290	5290	5290	5290	0
361	20240612	140800	129720610	5290	5290	5290	5290	300
362	20240612	140700	128133610	5290	5290	5290	5290	0
363	20240612	140600	128133610	5290	5290	5290	5290	0
364	20240612	140500	128133610	5290	5290	5290	5290	0
365	20240612	140400	128133610	5290	5290	5290	5290	0
366	20240612	140300	128133610	5290	5290	5290	5290	75
367	20240612	140200	127736860	5300	5300	5300	5300	0
368	20240612	140100	127736860	5300	5300	5300	5300	0
369	20240612	140000	127736860	5300	5300	5300	5300	0
370	20240612	135900	127736860	5300	5300	5300	5300	0
371	20240612	135800	127736860	5300	5300	5300	5300	0
372	20240612	135700	127736860	5300	5300	5300	5300	0
373	20240612	135600	127736860	5300	5290	5300	5290	19
374	20240612	135500	127636310	5290	5290	5290	5290	5
375	20240612	135400	127609860	5300	5300	5300	5300	185
376	20240612	135300	126629360	5300	5300	5300	5300	0
377	20240612	135200	126629360	5300	5300	5300	5300	105
378	20240612	135100	126072860	5300	5300	5300	5300	0
379	20240612	135000	126072860	5300	5300	5300	5300	0
380	20240612	134900	126072860	5300	5300	5300	5300	5
381	20240612	134800	126046360	5290	5290	5290	5290	793
382	20240612	134700	121851390	5290	5290	5290	5290	100
383	20240612	134600	121322390	5300	5300	5300	5300	7
384	20240612	134500	121285290	5300	5300	5300	5300	0
385	20240612	134400	121285290	5300	5300	5300	5300	99
386	20240612	134300	120760590	5300	5300	5300	5300	0
387	20240612	134200	120760590	5300	5300	5300	5300	0
388	20240612	134100	120760590	5300	5300	5300	5300	0
389	20240612	134000	120760590	5300	5300	5300	5300	0
390	20240612	133900	120760590	5300	5300	5300	5300	0
391	20240612	133800	120760590	5300	5300	5300	5300	0
392	20240612	133700	120760590	5300	5300	5300	5300	0
393	20240612	133600	120760590	5300	5300	5300	5300	0
394	20240612	133500	120760590	5300	5300	5300	5300	0
395	20240612	133400	120760590	5300	5300	5300	5300	0
396	20240612	133300	120760590	5300	5300	5300	5300	0
397	20240612	133200	120760590	5300	5300	5300	5300	0
398	20240612	133100	120760590	5300	5300	5300	5300	0
399	20240612	133000	120760590	5300	5300	5300	5300	0
400	20240612	132900	120760590	5300	5300	5300	5300	0
401	20240612	132800	120760590	5300	5300	5300	5300	0
402	20240612	132700	120760590	5300	5300	5300	5300	37
403	20240612	132600	120564490	5290	5290	5290	5290	0
404	20240612	132500	120564490	5290	5290	5290	5290	52
405	20240612	132400	120289410	5290	5290	5290	5290	0
406	20240612	132300	120289410	5290	5290	5290	5290	801
407	20240612	132200	116052120	5290	5290	5290	5290	500
408	20240612	132100	113407120	5290	5290	5290	5290	0
409	20240612	132000	113407120	5290	5290	5290	5290	0
410	20240612	131900	113407120	5290	5290	5290	5290	0
411	20240612	131800	113407120	5290	5290	5290	5290	300
412	20240612	131700	111820120	5290	5290	5290	5290	0
413	20240612	131600	111820120	5290	5290	5290	5290	0
414	20240612	131500	111820120	5290	5290	5290	5290	0
415	20240612	131400	111820120	5290	5290	5290	5290	329
416	20240612	131300	110079710	5290	5290	5290	5290	18
417	20240612	131200	109984490	5280	5280	5280	5280	0
418	20240612	131100	109984490	5280	5280	5280	5280	0
419	20240612	131000	109984490	5280	5280	5280	5280	0
420	20240612	130900	109984490	5280	5280	5280	5280	0
421	20240612	130800	109984490	5280	5280	5280	5280	0
422	20240612	130700	109984490	5280	5280	5280	5280	49
423	20240612	130600	109725770	5290	5290	5290	5290	0
424	20240612	130500	109725770	5290	5290	5290	5290	12
425	20240612	130400	109662290	5290	5300	5300	5290	341
426	20240612	130300	107857930	5310	5310	5310	5310	0
427	20240612	130200	107857930	5310	5310	5310	5310	0
428	20240612	130100	107857930	5310	5300	5310	5300	20
429	20240612	130000	107751740	5300	5300	5300	5300	0
430	20240612	125900	107751740	5300	5300	5300	5300	0
431	20240612	125800	107751740	5300	5300	5300	5300	0
432	20240612	125700	107751740	5300	5300	5300	5300	0
433	20240612	125600	107751740	5300	5300	5300	5300	135
434	20240612	125500	107036240	5310	5310	5310	5310	10
435	20240612	125400	106983140	5300	5300	5300	5300	0
436	20240612	125300	106983140	5300	5300	5300	5300	0
437	20240612	125200	106983140	5300	5300	5300	5300	0
438	20240612	125100	106983140	5300	5300	5300	5300	100
439	20240612	125000	106453140	5310	5310	5310	5310	0
440	20240612	124900	106453140	5310	5310	5310	5310	2
441	20240612	124800	106442520	5310	5310	5310	5310	2
442	20240612	124700	106431900	5310	5310	5310	5310	0
443	20240612	124600	106431900	5310	5310	5310	5310	0
444	20240612	124500	106431900	5310	5310	5310	5310	0
445	20240612	124400	106431900	5310	5310	5310	5310	35
446	20240612	124300	106246050	5310	5310	5310	5310	297
447	20240612	124200	104668980	5310	5310	5310	5310	0
448	20240612	124100	104668980	5310	5310	5310	5310	0
449	20240612	124000	104668980	5310	5310	5310	5310	3
450	20240612	123900	104653050	5310	5310	5310	5310	15
451	20240612	123800	104573400	5310	5300	5310	5300	35
452	20240612	123700	104387650	5310	5310	5310	5310	0
453	20240612	123600	104387650	5310	5310	5310	5310	0
454	20240612	123500	104387650	5310	5310	5310	5310	0
455	20240612	123400	104387650	5310	5310	5310	5310	0
456	20240612	123300	104387650	5310	5310	5310	5310	1408
457	20240612	123200	96911170	5310	5310	5310	5310	0
458	20240612	123100	96911170	5310	5310	5310	5310	0
459	20240612	123000	96911170	5310	5310	5310	5310	0
460	20240612	122900	96911170	5310	5310	5310	5310	100
461	20240612	122800	96380170	5310	5310	5310	5310	274
462	20240612	122700	94925230	5310	5310	5310	5310	326
463	20240612	122600	93194170	5300	5290	5300	5290	501
464	20240612	122500	90538880	5280	5280	5280	5280	0
465	20240612	122400	90538880	5280	5280	5280	5280	0
466	20240612	122300	90538880	5280	5280	5280	5280	170
467	20240612	122200	89641280	5280	5290	5290	5280	554
468	20240612	122100	86716130	5300	5310	5310	5300	4
469	20240612	122000	86694920	5270	5280	5280	5270	610
470	20240612	121900	83480120	5280	5280	5310	5280	1037
471	20240612	121800	77991780	5280	5280	5280	5280	0
472	20240612	121700	77991780	5280	5280	5280	5280	0
473	20240612	121600	77991780	5280	5280	5280	5280	96
474	20240612	121500	77484900	5280	5280	5280	5280	0
475	20240612	121400	77484900	5280	5280	5280	5280	0
476	20240612	121300	77484900	5280	5280	5280	5280	2
477	20240612	121200	77474340	5280	5280	5280	5280	0
478	20240612	121100	77474340	5280	5280	5280	5280	1000
479	20240612	121000	72194340	5270	5270	5270	5270	0
480	20240612	120900	72194340	5270	5270	5270	5270	236
481	20240612	120800	70950620	5280	5280	5280	5280	9
482	20240612	120700	70903100	5280	5280	5280	5280	0
483	20240612	120600	70903100	5280	5290	5290	5280	114
484	20240612	120500	70300180	5290	5290	5290	5290	0
485	20240612	120400	70300180	5290	5270	5290	5270	62
486	20240612	120300	69973160	5270	5270	5270	5270	0
487	20240612	120200	69973160	5270	5270	5270	5270	0
488	20240612	120100	69973160	5270	5270	5270	5270	100
489	20240612	120000	69446160	5270	5270	5270	5270	0
490	20240612	115900	69446160	5270	5270	5270	5270	0
491	20240612	115800	69446160	5270	5270	5270	5270	2
492	20240612	115700	69435620	5260	5260	5260	5260	50
493	20240612	115600	69172620	5260	5260	5260	5260	0
494	20240612	115500	69172620	5260	5260	5260	5260	0
495	20240612	115400	69172620	5260	5260	5260	5260	0
496	20240612	115300	69172620	5260	5260	5260	5260	0
497	20240612	115200	69172620	5260	5260	5260	5260	0
498	20240612	115100	69172620	5260	5260	5260	5260	0
499	20240612	115000	69172620	5260	5260	5260	5260	0
500	20240612	114900	69172620	5260	5260	5260	5260	0
501	20240612	114800	69172620	5260	5260	5260	5260	0
502	20240612	114700	69172620	5260	5260	5260	5260	0
503	20240612	114600	69172620	5260	5260	5260	5260	0
504	20240612	114500	69172620	5260	5270	5270	5260	81
505	20240612	114400	68746350	5270	5270	5270	5270	0
506	20240612	114300	68746350	5270	5270	5270	5270	0
507	20240612	114200	68746350	5270	5270	5270	5270	0
508	20240612	114100	68746350	5270	5270	5270	5270	8
509	20240612	114000	68704190	5250	5250	5250	5250	0
510	20240612	113900	68704190	5250	5250	5250	5250	0
511	20240612	113800	68704190	5250	5250	5250	5250	0
512	20240612	113700	68704190	5250	5250	5250	5250	0
513	20240612	113600	68704190	5250	5250	5250	5250	0
514	20240612	113500	68704190	5250	5250	5250	5250	0
515	20240612	113400	68704190	5250	5250	5250	5250	0
516	20240612	113300	68704190	5250	5250	5250	5250	0
517	20240612	113200	68704190	5250	5260	5260	5250	2200
518	20240612	113100	57148870	5270	5270	5270	5270	0
519	20240612	113000	57148870	5270	5270	5270	5270	0
520	20240612	112900	57148870	5270	5270	5270	5270	0
521	20240612	112800	57148870	5270	5270	5270	5270	0
522	20240612	112700	57148870	5270	5270	5270	5270	1142
523	20240612	112600	51130530	5270	5270	5270	5270	0
524	20240612	112500	51130530	5270	5270	5270	5270	0
525	20240612	112400	51130530	5270	5270	5270	5270	0
526	20240612	112300	51130530	5270	5270	5270	5270	10
527	20240612	112200	51077830	5270	5270	5270	5270	0
528	20240612	112100	51077830	5270	5270	5270	5270	0
529	20240612	112000	51077830	5270	5270	5270	5270	51
530	20240612	111900	50809060	5270	5270	5270	5270	1
531	20240612	111800	50803790	5270	5270	5270	5270	0
532	20240612	111700	50803790	5270	5270	5270	5270	0
533	20240612	111600	50803790	5270	5270	5270	5270	23
534	20240612	111500	50682580	5280	5280	5280	5280	0
535	20240612	111400	50682580	5280	5280	5280	5280	0
536	20240612	111300	50682580	5280	5280	5280	5280	0
537	20240612	111200	50682580	5280	5280	5280	5280	0
538	20240612	111100	50682580	5280	5280	5280	5280	2
539	20240612	111000	50672020	5280	5280	5280	5280	0
540	20240612	110900	50672020	5280	5280	5280	5280	0
541	20240612	110800	50672020	5280	5280	5280	5280	0
542	20240612	110700	50672020	5280	5280	5280	5280	1
543	20240612	110600	50666740	5290	5290	5290	5290	24
544	20240612	110500	50539780	5280	5280	5280	5280	190
545	20240612	110400	49536580	5280	5280	5280	5280	0
546	20240612	110300	49536580	5280	5280	5280	5280	300
547	20240612	110200	47952580	5280	5280	5280	5280	30
548	20240612	110100	47794180	5280	5280	5280	5280	397
549	20240612	110000	45698020	5280	5280	5280	5280	86
550	20240612	105900	45243940	5290	5290	5290	5290	0
551	20240612	105800	45243940	5290	5290	5290	5290	0
552	20240612	105700	45243940	5290	5290	5290	5290	0
553	20240612	105600	45243940	5290	5290	5290	5290	0
554	20240612	105500	45243940	5290	5290	5290	5290	0
555	20240612	105400	45243940	5290	5290	5290	5290	0
556	20240612	105300	45243940	5290	5290	5290	5290	0
557	20240612	105200	45243940	5290	5290	5290	5290	0
558	20240612	105100	45243940	5290	5290	5290	5290	0
559	20240612	105000	45243940	5290	5290	5290	5290	0
560	20240612	104900	45243940	5290	5290	5290	5290	0
561	20240612	104800	45243940	5290	5290	5290	5290	0
562	20240612	104700	45243940	5290	5290	5290	5290	4
563	20240612	104600	45222780	5290	5290	5290	5290	100
564	20240612	104500	44693780	5290	5290	5290	5290	0
565	20240612	104400	44693780	5290	5290	5290	5290	0
566	20240612	104300	44693780	5290	5290	5290	5290	0
567	20240612	104200	44693780	5290	5280	5290	5280	34
568	20240612	104100	44514070	5280	5280	5280	5280	1000
569	20240612	104000	39234070	5290	5290	5290	5290	0
570	20240612	103900	39234070	5290	5290	5290	5290	0
571	20240612	103800	39234070	5290	5290	5290	5290	266
572	20240612	103700	37826930	5290	5280	5290	5280	143
573	20240612	103600	37070550	5290	5290	5290	5290	0
574	20240612	103500	37070550	5290	5290	5290	5290	0
575	20240612	103400	37070550	5290	5290	5290	5290	0
576	20240612	103300	37070550	5290	5290	5290	5290	5
577	20240612	103200	37044100	5290	5290	5290	5290	3
578	20240612	103100	37028230	5290	5290	5290	5290	0
579	20240612	103000	37028230	5290	5290	5290	5290	0
580	20240612	102900	37028230	5290	5290	5290	5290	0
581	20240612	102800	37028230	5290	5290	5290	5290	0
582	20240612	102700	37028230	5290	5290	5290	5290	0
583	20240612	102600	37028230	5290	5290	5290	5290	17
584	20240612	102500	36938300	5290	5280	5290	5280	39
585	20240612	102400	36732010	5270	5270	5270	5270	0
586	20240612	102300	36732010	5270	5270	5270	5270	10
587	20240612	102200	36679310	5270	5270	5270	5270	0
588	20240612	102100	36679310	5270	5270	5270	5270	14
589	20240612	102000	36605530	5270	5270	5270	5270	71
590	20240612	101900	36231360	5270	5270	5270	5270	50
591	20240612	101800	35967860	5270	5270	5270	5270	0
592	20240612	101700	35967860	5270	5270	5270	5270	0
593	20240612	101600	35967860	5270	5270	5270	5270	0
594	20240612	101500	35967860	5270	5270	5270	5270	18
595	20240612	101400	35873000	5270	5270	5270	5270	0
596	20240612	101300	35873000	5270	5270	5270	5270	0
597	20240612	101200	35873000	5270	5270	5270	5270	0
598	20240612	101100	35873000	5270	5270	5270	5270	0
599	20240612	101000	35873000	5270	5270	5270	5270	0
600	20240612	100900	35873000	5270	5280	5280	5270	173
601	20240612	100800	34961280	5280	5280	5280	5280	0
602	20240612	100700	34961280	5280	5280	5280	5280	3
603	20240612	100600	34945440	5270	5270	5270	5270	0
604	20240612	100500	34945440	5270	5270	5270	5270	9
605	20240612	100400	34898010	5270	5290	5290	5270	421
606	20240612	100300	32677780	5300	5300	5300	5300	0
607	20240612	100200	32677780	5300	5300	5300	5300	0
608	20240612	100100	32677780	5300	5300	5300	5300	0
609	20240612	100000	32677780	5300	5300	5300	5300	0
610	20240612	095900	32677780	5300	5300	5300	5300	0
611	20240612	095800	32677780	5300	5300	5300	5300	1
612	20240612	095700	32672480	5300	5300	5300	5300	13
613	20240612	095600	32603580	5300	5300	5300	5300	0
614	20240612	095500	32603580	5300	5300	5300	5300	1
615	20240612	095400	32598280	5290	5290	5290	5290	10
616	20240612	095300	32545380	5290	5290	5290	5290	1
617	20240612	095200	32540090	5290	5290	5290	5290	0
618	20240612	095100	32540090	5290	5290	5290	5290	0
619	20240612	095000	32540090	5290	5290	5290	5290	0
620	20240612	094900	32540090	5290	5290	5290	5290	30
621	20240612	094800	32381390	5300	5300	5300	5300	1
622	20240612	094700	32376090	5300	5300	5300	5300	92
623	20240612	094600	31888490	5290	5290	5290	5290	149
624	20240612	094500	31100280	5280	5280	5280	5280	0
625	20240612	094400	31100280	5280	5290	5290	5280	219
626	20240612	094300	29941940	5290	5290	5290	5290	0
627	20240612	094200	29941940	5290	5290	5290	5290	201
628	20240612	094100	28878650	5290	5290	5290	5290	8
629	20240612	094000	28836330	5290	5280	5290	5280	20
630	20240612	093900	28730720	5280	5280	5280	5280	441
631	20240612	093800	26402240	5280	5280	5280	5280	65
632	20240612	093700	26059040	5290	5300	5300	5290	444
633	20240612	093600	23709200	5290	5280	5290	5280	173
634	20240612	093500	22795480	5260	5260	5260	5260	0
635	20240612	093400	22795480	5260	5260	5260	5260	70
636	20240612	093300	22427280	5250	5250	5250	5250	0
637	20240612	093200	22427280	5250	5250	5250	5250	0
638	20240612	093100	22427280	5250	5250	5250	5250	200
639	20240612	093000	21377280	5250	5260	5260	5250	447
640	20240612	092900	19030500	5250	5250	5250	5250	38
641	20240612	092800	18831000	5250	5250	5250	5250	258
642	20240612	092700	17476500	5260	5260	5260	5260	388
643	20240612	092600	15435620	5260	5260	5260	5260	0
644	20240612	092500	15435620	5260	5260	5260	5260	58
645	20240612	092400	15130540	5260	5260	5260	5260	0
646	20240612	092300	15130540	5260	5260	5260	5260	0
647	20240612	092200	15130540	5260	5270	5270	5260	649
648	20240612	092100	11711180	5270	5270	5270	5270	41
649	20240612	092000	11495110	5270	5270	5270	5270	0
650	20240612	091900	11495110	5270	5270	5270	5270	0
651	20240612	091800	11495110	5270	5270	5270	5270	0
652	20240612	091700	11495110	5270	5270	5270	5270	150
653	20240612	091600	10704610	5290	5270	5290	5270	480
654	20240612	091500	8165810	5270	5270	5270	5270	1
655	20240612	091400	8160540	5270	5270	5270	5270	0
656	20240612	091300	8160540	5270	5270	5270	5270	0
657	20240612	091200	8160540	5270	5270	5270	5270	0
658	20240612	091100	8160540	5270	5280	5280	5270	1043
659	20240612	091000	2663920	5270	5270	5270	5270	1
660	20240612	090900	2658650	5260	5260	5260	5260	0
661	20240612	090800	2658650	5260	5260	5260	5260	0
662	20240612	090700	2658650	5260	5260	5260	5260	20
663	20240612	090600	2553450	5250	5250	5250	5250	0
664	20240612	090500	2553450	5250	5250	5250	5250	138
665	20240612	090400	1828950	5250	5250	5250	5250	1
666	20240612	090300	1823700	5250	5250	5250	5250	308
667	20240612	090200	206700	5300	5300	5300	5300	0
668	20240612	090100	206700	5300	5300	5300	5300	0
669	20240612	090000	206700	5300	5300	5300	5300	16