KissMeData/117580/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	201300	11803555330	9860	9860	9860	9860	21692
3	20240612	201200	11803555330	9860	9860	9860	9860	0
4	20240612	201100	11803555330	9860	9860	9860	9860	0
5	20240612	201000	11803555330	9860	9860	9860	9860	0
6	20240612	200900	11803555330	9860	9860	9860	9860	0
7	20240612	200800	11803555330	9860	9860	9860	9860	0
8	20240612	200700	11803555330	9860	9860	9860	9860	0
9	20240612	200600	11803555330	9860	9860	9860	9860	0
10	20240612	200500	11803555330	9860	9860	9860	9860	0
11	20240612	200400	11803555330	9860	9860	9860	9860	0
12	20240612	200300	11803555330	9860	9860	9860	9860	0
13	20240612	200200	11803555330	9860	9860	9860	9860	0
14	20240612	200100	11803555330	9860	9860	9860	9860	0
15	20240612	200000	11803555330	9860	9860	9860	9860	0
16	20240612	195900	11803555330	9860	9860	9860	9860	0
17	20240612	195800	11803555330	9860	9860	9860	9860	0
18	20240612	195700	11803555330	9860	9860	9860	9860	0
19	20240612	195600	11803555330	9860	9860	9860	9860	0
20	20240612	195500	11803555330	9860	9860	9860	9860	0
21	20240612	195400	11803555330	9860	9860	9860	9860	0
22	20240612	195300	11803555330	9860	9860	9860	9860	0
23	20240612	195200	11803555330	9860	9860	9860	9860	0
24	20240612	195100	11803555330	9860	9860	9860	9860	0
25	20240612	195000	11803555330	9860	9860	9860	9860	0
26	20240612	194900	11803555330	9860	9860	9860	9860	0
27	20240612	194800	11803555330	9860	9860	9860	9860	0
28	20240612	194700	11803555330	9860	9860	9860	9860	0
29	20240612	194600	11803555330	9860	9860	9860	9860	0
30	20240612	194500	11803555330	9860	9860	9860	9860	0
31	20240612	194400	11803555330	9860	9860	9860	9860	0
32	20240612	194300	11803555330	9860	9860	9860	9860	21692
33	20240612	194200	11803555330	9860	9860	9860	9860	0
34	20240612	194100	11803555330	9860	9860	9860	9860	0
35	20240612	194000	11803555330	9860	9860	9860	9860	0
36	20240612	193900	11803555330	9860	9860	9860	9860	0
37	20240612	193800	11803555330	9860	9860	9860	9860	0
38	20240612	193700	11803555330	9860	9860	9860	9860	0
39	20240612	193600	11803555330	9860	9860	9860	9860	0
40	20240612	193500	11803555330	9860	9860	9860	9860	0
41	20240612	193400	11803555330	9860	9860	9860	9860	0
42	20240612	193300	11803555330	9860	9860	9860	9860	0
43	20240612	193200	11803555330	9860	9860	9860	9860	0
44	20240612	193100	11803555330	9860	9860	9860	9860	0
45	20240612	193000	11803555330	9860	9860	9860	9860	0
46	20240612	192900	11803555330	9860	9860	9860	9860	0
47	20240612	192800	11803555330	9860	9860	9860	9860	0
48	20240612	192700	11803555330	9860	9860	9860	9860	0
49	20240612	192600	11803555330	9860	9860	9860	9860	0
50	20240612	192500	11803555330	9860	9860	9860	9860	0
51	20240612	192400	11803555330	9860	9860	9860	9860	0
52	20240612	192300	11803555330	9860	9860	9860	9860	0
53	20240612	192200	11803555330	9860	9860	9860	9860	0
54	20240612	192100	11803555330	9860	9860	9860	9860	0
55	20240612	192000	11803555330	9860	9860	9860	9860	0
56	20240612	191900	11803555330	9860	9860	9860	9860	0
57	20240612	191800	11803555330	9860	9860	9860	9860	0
58	20240612	191700	11803555330	9860	9860	9860	9860	0
59	20240612	191600	11803555330	9860	9860	9860	9860	0
60	20240612	191500	11803555330	9860	9860	9860	9860	0
61	20240612	191400	11803555330	9860	9860	9860	9860	0
62	20240612	191300	11803555330	9860	9860	9860	9860	21692
63	20240612	191200	11803555330	9860	9860	9860	9860	0
64	20240612	191100	11803555330	9860	9860	9860	9860	0
65	20240612	191000	11803555330	9860	9860	9860	9860	0
66	20240612	190900	11803555330	9860	9860	9860	9860	0
67	20240612	190800	11803555330	9860	9860	9860	9860	0
68	20240612	190700	11803555330	9860	9860	9860	9860	0
69	20240612	190600	11803555330	9860	9860	9860	9860	0
70	20240612	190500	11803555330	9860	9860	9860	9860	0
71	20240612	190400	11803555330	9860	9860	9860	9860	0
72	20240612	190300	11803555330	9860	9860	9860	9860	0
73	20240612	190200	11803555330	9860	9860	9860	9860	0
74	20240612	190100	11803555330	9860	9860	9860	9860	0
75	20240612	190000	11803555330	9860	9860	9860	9860	0
76	20240612	185900	11803555330	9860	9860	9860	9860	0
77	20240612	185800	11803555330	9860	9860	9860	9860	0
78	20240612	185700	11803555330	9860	9860	9860	9860	0
79	20240612	185600	11803555330	9860	9860	9860	9860	0
80	20240612	185500	11803555330	9860	9860	9860	9860	0
81	20240612	185400	11803555330	9860	9860	9860	9860	0
82	20240612	185300	11803555330	9860	9860	9860	9860	0
83	20240612	185200	11803555330	9860	9860	9860	9860	0
84	20240612	185100	11803555330	9860	9860	9860	9860	0
85	20240612	185000	11803555330	9860	9860	9860	9860	0
86	20240612	184900	11803555330	9860	9860	9860	9860	0
87	20240612	184800	11803555330	9860	9860	9860	9860	0
88	20240612	184700	11803555330	9860	9860	9860	9860	0
89	20240612	184600	11803555330	9860	9860	9860	9860	0
90	20240612	184500	11803555330	9860	9860	9860	9860	0
91	20240612	184400	11803555330	9860	9860	9860	9860	0
92	20240612	184300	11803555330	9860	9860	9860	9860	21692
93	20240612	184200	11803555330	9860	9860	9860	9860	0
94	20240612	184100	11803555330	9860	9860	9860	9860	0
95	20240612	184000	11803555330	9860	9860	9860	9860	0
96	20240612	183900	11803555330	9860	9860	9860	9860	0
97	20240612	183800	11803555330	9860	9860	9860	9860	0
98	20240612	183700	11803555330	9860	9860	9860	9860	0
99	20240612	183600	11803555330	9860	9860	9860	9860	0
100	20240612	183500	11803555330	9860	9860	9860	9860	0
101	20240612	183400	11803555330	9860	9860	9860	9860	0
102	20240612	183300	11803555330	9860	9860	9860	9860	0
103	20240612	183200	11803555330	9860	9860	9860	9860	0
104	20240612	183100	11803555330	9860	9860	9860	9860	0
105	20240612	183000	11803555330	9860	9860	9860	9860	0
106	20240612	182900	11803555330	9860	9860	9860	9860	0
107	20240612	182800	11803555330	9860	9860	9860	9860	0
108	20240612	182700	11803555330	9860	9860	9860	9860	0
109	20240612	182600	11803555330	9860	9860	9860	9860	0
110	20240612	182500	11803555330	9860	9860	9860	9860	0
111	20240612	182400	11803555330	9860	9860	9860	9860	0
112	20240612	182300	11803555330	9860	9860	9860	9860	0
113	20240612	182200	11803555330	9860	9860	9860	9860	0
114	20240612	182100	11803555330	9860	9860	9860	9860	0
115	20240612	182000	11803555330	9860	9860	9860	9860	0
116	20240612	181900	11803555330	9860	9860	9860	9860	0
117	20240612	181800	11803555330	9860	9860	9860	9860	0
118	20240612	181700	11803555330	9860	9860	9860	9860	0
119	20240612	181600	11803555330	9860	9860	9860	9860	0
120	20240612	181500	11803555330	9860	9860	9860	9860	0
121	20240612	181400	11803555330	9860	9860	9860	9860	0
122	20240612	181300	11803555330	9860	9860	9860	9860	21692
123	20240612	181200	11803555330	9860	9860	9860	9860	0
124	20240612	181100	11803555330	9860	9860	9860	9860	0
125	20240612	181000	11803555330	9860	9860	9860	9860	0
126	20240612	180900	11803555330	9860	9860	9860	9860	0
127	20240612	180800	11803555330	9860	9860	9860	9860	0
128	20240612	180700	11803555330	9860	9860	9860	9860	0
129	20240612	180600	11803555330	9860	9860	9860	9860	0
130	20240612	180500	11803555330	9860	9860	9860	9860	0
131	20240612	180400	11803555330	9860	9860	9860	9860	0
132	20240612	180300	11803555330	9860	9860	9860	9860	0
133	20240612	180200	11803555330	9860	9860	9860	9860	0
134	20240612	180100	11803555330	9860	9860	9860	9860	0
135	20240612	180000	11803555330	9860	9860	9860	9860	0
136	20240612	175900	11803555330	9860	9860	9860	9860	0
137	20240612	175800	11803555330	9860	9860	9860	9860	0
138	20240612	175700	11803555330	9860	9860	9860	9860	0
139	20240612	175600	11803555330	9860	9860	9860	9860	0
140	20240612	175500	11803555330	9860	9860	9860	9860	0
141	20240612	175400	11803555330	9860	9860	9860	9860	0
142	20240612	175300	11803555330	9860	9860	9860	9860	0
143	20240612	175200	11803555330	9860	9860	9860	9860	0
144	20240612	175100	11803555330	9860	9860	9860	9860	0
145	20240612	175000	11803555330	9860	9860	9860	9860	0
146	20240612	174900	11803555330	9860	9860	9860	9860	0
147	20240612	174800	11803555330	9860	9860	9860	9860	0
148	20240612	174700	11803555330	9860	9860	9860	9860	0
149	20240612	174600	11803555330	9860	9860	9860	9860	0
150	20240612	174500	11803555330	9860	9860	9860	9860	0
151	20240612	174400	11803555330	9860	9860	9860	9860	0
152	20240612	174300	11803555330	9860	9860	9860	9860	21692
153	20240612	174200	11803555330	9860	9860	9860	9860	0
154	20240612	174100	11803555330	9860	9860	9860	9860	0
155	20240612	174000	11803555330	9860	9860	9860	9860	0
156	20240612	173900	11803555330	9860	9860	9860	9860	0
157	20240612	173800	11803555330	9860	9860	9860	9860	0
158	20240612	173700	11803555330	9860	9860	9860	9860	0
159	20240612	173600	11803555330	9860	9860	9860	9860	0
160	20240612	173500	11803555330	9860	9860	9860	9860	0
161	20240612	173400	11803555330	9860	9860	9860	9860	0
162	20240612	173300	11803555330	9860	9860	9860	9860	0
163	20240612	173200	11803555330	9860	9860	9860	9860	0
164	20240612	173100	11803555330	9860	9860	9860	9860	0
165	20240612	173000	11803555330	9860	9860	9860	9860	0
166	20240612	172900	11803555330	9860	9860	9860	9860	0
167	20240612	172800	11803555330	9860	9860	9860	9860	0
168	20240612	172700	11803555330	9860	9860	9860	9860	0
169	20240612	172600	11803555330	9860	9860	9860	9860	0
170	20240612	172500	11803555330	9860	9860	9860	9860	0
171	20240612	172400	11803555330	9860	9860	9860	9860	0
172	20240612	172300	11803555330	9860	9860	9860	9860	0
173	20240612	172200	11803555330	9860	9860	9860	9860	0
174	20240612	172100	11803555330	9860	9860	9860	9860	0
175	20240612	172000	11803555330	9860	9860	9860	9860	0
176	20240612	171900	11803555330	9860	9860	9860	9860	0
177	20240612	171800	11803555330	9860	9860	9860	9860	0
178	20240612	171700	11803555330	9860	9860	9860	9860	0
179	20240612	171600	11803555330	9860	9860	9860	9860	0
180	20240612	171500	11803555330	9860	9860	9860	9860	0
181	20240612	171400	11803555330	9860	9860	9860	9860	0
182	20240612	171300	11803555330	9860	9860	9860	9860	21692
183	20240612	171200	11803555330	9860	9860	9860	9860	0
184	20240612	171100	11803555330	9860	9860	9860	9860	0
185	20240612	171000	11803555330	9860	9860	9860	9860	0
186	20240612	170900	11803555330	9860	9860	9860	9860	0
187	20240612	170800	11803555330	9860	9860	9860	9860	0
188	20240612	170700	11803555330	9860	9860	9860	9860	0
189	20240612	170600	11803555330	9860	9860	9860	9860	0
190	20240612	170500	11803555330	9860	9860	9860	9860	0
191	20240612	170400	11803555330	9860	9860	9860	9860	0
192	20240612	170300	11803555330	9860	9860	9860	9860	0
193	20240612	170200	11803555330	9860	9860	9860	9860	0
194	20240612	170100	11803555330	9860	9860	9860	9860	0
195	20240612	170000	11803555330	9860	9860	9860	9860	0
196	20240612	165900	11803555330	9860	9860	9860	9860	0
197	20240612	165800	11803555330	9860	9860	9860	9860	0
198	20240612	165700	11803555330	9860	9860	9860	9860	0
199	20240612	165600	11803555330	9860	9860	9860	9860	0
200	20240612	165500	11803555330	9860	9860	9860	9860	0
201	20240612	165400	11803555330	9860	9860	9860	9860	0
202	20240612	165300	11803555330	9860	9860	9860	9860	0
203	20240612	165200	11803555330	9860	9860	9860	9860	0
204	20240612	165100	11803555330	9860	9860	9860	9860	0
205	20240612	165000	11803555330	9860	9860	9860	9860	0
206	20240612	164900	11803555330	9860	9860	9860	9860	0
207	20240612	164800	11803555330	9860	9860	9860	9860	0
208	20240612	164700	11803555330	9860	9860	9860	9860	0
209	20240612	164600	11803555330	9860	9860	9860	9860	0
210	20240612	164500	11803555330	9860	9860	9860	9860	0
211	20240612	164400	11803555330	9860	9860	9860	9860	0
212	20240612	164300	11803555330	9860	9860	9860	9860	21692
213	20240612	164200	11803555330	9860	9860	9860	9860	0
214	20240612	164100	11803555330	9860	9860	9860	9860	0
215	20240612	164000	11803555330	9860	9860	9860	9860	0
216	20240612	163900	11803555330	9860	9860	9860	9860	0
217	20240612	163800	11803555330	9860	9860	9860	9860	0
218	20240612	163700	11803555330	9860	9860	9860	9860	0
219	20240612	163600	11803555330	9860	9860	9860	9860	0
220	20240612	163500	11803555330	9860	9860	9860	9860	0
221	20240612	163400	11803555330	9860	9860	9860	9860	0
222	20240612	163300	11803555330	9860	9860	9860	9860	0
223	20240612	163200	11803555330	9860	9860	9860	9860	0
224	20240612	163100	11803555330	9860	9860	9860	9860	0
225	20240612	163000	11803555330	9860	9860	9860	9860	0
226	20240612	162900	11803555330	9860	9860	9860	9860	0
227	20240612	162800	11803555330	9860	9860	9860	9860	0
228	20240612	162700	11803555330	9860	9860	9860	9860	0
229	20240612	162600	11803555330	9860	9860	9860	9860	0
230	20240612	162500	11803555330	9860	9860	9860	9860	0
231	20240612	162400	11803555330	9860	9860	9860	9860	0
232	20240612	162300	11803555330	9860	9860	9860	9860	0
233	20240612	162200	11803555330	9860	9860	9860	9860	0
234	20240612	162100	11803555330	9860	9860	9860	9860	0
235	20240612	162000	11803555330	9860	9860	9860	9860	0
236	20240612	161900	11803555330	9860	9860	9860	9860	0
237	20240612	161800	11803555330	9860	9860	9860	9860	0
238	20240612	161700	11803555330	9860	9860	9860	9860	0
239	20240612	161600	11803555330	9860	9860	9860	9860	0
240	20240612	161500	11803555330	9860	9860	9860	9860	0
241	20240612	161400	11803555330	9860	9860	9860	9860	0
242	20240612	161300	11803555330	9860	9860	9860	9860	21692
243	20240612	161200	11803555330	9860	9860	9860	9860	0
244	20240612	161100	11803555330	9860	9860	9860	9860	0
245	20240612	161000	11803555330	9860	9860	9860	9860	0
246	20240612	160900	11803555330	9860	9860	9860	9860	0
247	20240612	160800	11803555330	9860	9860	9860	9860	0
248	20240612	160700	11803555330	9860	9860	9860	9860	0
249	20240612	160600	11803555330	9860	9860	9860	9860	0
250	20240612	160500	11803555330	9860	9860	9860	9860	0
251	20240612	160400	11803555330	9860	9860	9860	9860	0
252	20240612	160300	11803555330	9860	9860	9860	9860	0
253	20240612	160200	11803555330	9860	9860	9860	9860	0
254	20240612	160100	11803555330	9860	9860	9860	9860	0
255	20240612	160000	11803555330	9860	9860	9860	9860	0
256	20240612	155900	11803555330	9860	9860	9860	9860	0
257	20240612	155800	11803555330	9860	9860	9860	9860	0
258	20240612	155700	11803555330	9860	9860	9860	9860	0
259	20240612	155600	11803555330	9860	9860	9860	9860	0
260	20240612	155500	11803555330	9860	9860	9860	9860	0
261	20240612	155400	11803555330	9860	9860	9860	9860	0
262	20240612	155300	11803555330	9860	9860	9860	9860	0
263	20240612	155200	11803555330	9860	9860	9860	9860	0
264	20240612	155100	11803555330	9860	9860	9860	9860	0
265	20240612	155000	11803555330	9860	9860	9860	9860	0
266	20240612	154900	11803555330	9860	9860	9860	9860	0
267	20240612	154800	11803555330	9860	9860	9860	9860	0
268	20240612	154700	11803555330	9860	9860	9860	9860	0
269	20240612	154600	11803555330	9860	9860	9860	9860	0
270	20240612	154500	11803555330	9860	9860	9860	9860	0
271	20240612	154400	11803555330	9860	9860	9860	9860	0
272	20240612	154300	11803555330	9860	9860	9860	9860	21692
273	20240612	154200	11803555330	9860	9860	9860	9860	0
274	20240612	154100	11803555330	9860	9860	9860	9860	0
275	20240612	154000	11803555330	9860	9860	9860	9860	0
276	20240612	153900	11803555330	9860	9860	9860	9860	0
277	20240612	153800	11803555330	9860	9860	9860	9860	0
278	20240612	153700	11803555330	9860	9860	9860	9860	0
279	20240612	153600	11803555330	9860	9860	9860	9860	0
280	20240612	153500	11803555330	9860	9860	9860	9860	0
281	20240612	153400	11803555330	9860	9860	9860	9860	0
282	20240612	153300	11803555330	9860	9860	9860	9860	0
283	20240612	153200	11803555330	9860	9860	9860	9860	0
284	20240612	153100	11803555330	9860	9860	9860	9860	0
285	20240612	153000	11803555330	9860	9860	9860	9860	21692
286	20240612	152900	11589672210	9840	9840	9840	9840	0
287	20240612	152800	11589672210	9840	9840	9840	9840	0
288	20240612	152700	11589672210	9840	9840	9840	9840	0
289	20240612	152600	11589672210	9840	9840	9840	9840	0
290	20240612	152500	11589672210	9840	9840	9840	9840	0
291	20240612	152400	11589672210	9840	9840	9840	9840	0
292	20240612	152300	11589672210	9840	9840	9840	9840	0
293	20240612	152200	11589672210	9840	9840	9840	9840	0
294	20240612	152100	11589672210	9840	9840	9840	9840	0
295	20240612	152000	11589672210	9840	9840	9840	9840	0
296	20240612	151900	11589672210	9840	9820	9870	9820	9043
297	20240612	151800	11500676460	9840	9840	9850	9810	3037
298	20240612	151700	11470831560	9840	9880	9880	9820	7671
299	20240612	151600	11395318110	9880	9880	9880	9870	5614
300	20240612	151500	11339895880	9870	9870	9880	9870	459
301	20240612	151400	11335365050	9870	9890	9890	9870	2724
302	20240612	151300	11308470880	9890	9870	9900	9870	1865
303	20240612	151200	11290042910	9880	9900	9920	9880	6511
304	20240612	151100	11225618280	9900	9890	9900	9880	3232
305	20240612	151000	11193652950	9890	9860	9890	9860	873
306	20240612	150900	11185029410	9890	9890	9900	9850	8735
307	20240612	150800	11098789740	9900	9890	9910	9890	2473
308	20240612	150700	11074326300	9890	9900	9900	9890	2957
309	20240612	150600	11045076600	9900	9910	9910	9900	2732
310	20240612	150500	11018025580	9910	9910	9920	9900	782
311	20240612	150400	11010278630	9910	9910	9920	9880	2292
312	20240612	150300	10987598470	9920	9900	9920	9900	534
313	20240612	150200	10982311830	9900	9910	9910	9900	963
314	20240612	150100	10972775920	9910	9920	9920	9910	456
315	20240612	150000	10968256400	9930	9900	9930	9900	1807
316	20240612	145900	10950334610	9910	9910	9940	9910	2530
317	20240612	145800	10925262070	9940	9920	9950	9900	5725
318	20240612	145700	10868422580	9920	9900	9920	9900	726
319	20240612	145600	10861231900	9900	9900	9920	9900	266
320	20240612	145500	10858595700	9880	9900	9900	9880	915
321	20240612	145400	10849543110	9900	9900	9910	9880	2956
322	20240612	145300	10820304620	9900	9910	9920	9900	4998
323	20240612	145200	10770814750	9920	9920	9930	9910	2935
324	20240612	145100	10741721980	9930	9920	9940	9910	956
325	20240612	145000	10732231760	9920	9920	9920	9910	526
326	20240612	144900	10727016420	9920	9930	9940	9920	1280
327	20240612	144800	10714301600	9930	9930	9950	9930	2026
328	20240612	144700	10694164580	9930	9920	9930	9920	2068
329	20240612	144600	10673634980	9920	9920	9920	9920	132
330	20240612	144500	10672325540	9930	9920	9930	9900	2429
331	20240612	144400	10648249220	9920	9900	9920	9890	6026
332	20240612	144300	10588596120	9900	9920	9920	9900	1081
333	20240612	144200	10577890450	9910	9910	9920	9910	1574
334	20240612	144100	10562290720	9910	9910	9920	9900	3320
335	20240612	144000	10529409300	9900	9890	9900	9890	294
336	20240612	143900	10526498800	9910	9890	9910	9890	1433
337	20240612	143800	10512312680	9900	9880	9900	9870	841
338	20240612	143700	10504001280	9880	9890	9890	9880	313
339	20240612	143600	10500907840	9890	9910	9920	9880	36
340	20240612	143500	10500551470	9900	9890	9900	9870	841
341	20240612	143400	10492235340	9910	9870	9920	9870	2143
342	20240612	143300	10471038380	9880	9880	9900	9870	1735
343	20240612	143200	10453882240	9890	9930	9930	9890	527
344	20240612	143100	10448663850	9930	9880	9930	9840	2862
345	20240612	143000	10420423330	9870	9880	9880	9850	229
346	20240612	142900	10418164020	9880	9890	9890	9850	526
347	20240612	142800	10412969390	9890	9910	9910	9890	4516
348	20240612	142700	10368263060	9920	9920	9930	9910	1744
349	20240612	142600	10350953770	9920	9910	9920	9900	2507
350	20240612	142500	10326109180	9900	9930	9930	9900	1343
351	20240612	142400	10312790120	9930	9940	9950	9890	4352
352	20240612	142300	10269652060	9950	9950	10000	9910	9974
353	20240612	142200	10170308200	9950	9850	9950	9850	8536
354	20240612	142100	10085825740	9860	9830	9860	9830	4489
355	20240612	142000	10041607820	9830	9820	9830	9820	1135
356	20240612	141900	10030462070	9820	9820	9830	9820	52
357	20240612	141800	10029951320	9820	9830	9830	9820	3966
358	20240612	141700	9990999150	9840	9840	9840	9830	2214
359	20240612	141600	9969213440	9840	9830	9850	9820	1901
360	20240612	141500	9950516080	9840	9830	9840	9830	764
361	20240612	141400	9943001960	9840	9840	9840	9830	581
362	20240612	141300	9937287220	9830	9820	9830	9820	502
363	20240612	141200	9932354370	9820	9790	9830	9790	1469
364	20240612	141100	9917967080	9790	9790	9800	9790	2544
365	20240612	141000	9893056910	9800	9820	9820	9780	1748
366	20240612	140900	9875932130	9820	9830	9840	9820	1567
367	20240612	140800	9860538340	9830	9850	9850	9830	2467
368	20240612	140700	9836259130	9850	9800	9850	9800	7442
369	20240612	140600	9763117390	9800	9780	9800	9780	1652
370	20240612	140500	9746953970	9770	9750	9780	9750	313
371	20240612	140400	9743901480	9750	9760	9760	9750	436
372	20240612	140300	9739648180	9780	9760	9780	9750	780
373	20240612	140200	9732038720	9750	9760	9760	9750	141
374	20240612	140100	9730663860	9760	9760	9760	9750	144
375	20240612	140000	9729259250	9750	9760	9760	9750	104
376	20240612	135900	9728244510	9760	9750	9760	9750	223
377	20240612	135800	9726070130	9750	9750	9750	9750	2
378	20240612	135700	9726050630	9770	9770	9770	9750	482
379	20240612	135600	9721348720	9770	9780	9780	9760	202
380	20240612	135500	9719376690	9780	9780	9790	9780	103
381	20240612	135400	9718369340	9790	9760	9790	9760	362
382	20240612	135300	9714829180	9760	9760	9770	9760	384
383	20240612	135200	9711080690	9750	9770	9770	9750	24
384	20240612	135100	9710846370	9780	9780	9780	9740	114
385	20240612	135000	9709731490	9740	9780	9790	9740	3210
386	20240612	134900	9678430770	9790	9780	9800	9770	3156
387	20240612	134800	9647543720	9780	9790	9800	9780	474
388	20240612	134700	9642902690	9790	9810	9810	9790	280
389	20240612	134600	9640157700	9810	9770	9810	9760	6166
390	20240612	134500	9579883670	9770	9770	9770	9770	8
391	20240612	134400	9579805510	9760	9760	9770	9760	71
392	20240612	134300	9579112270	9760	9770	9770	9760	573
393	20240612	134200	9573519080	9760	9760	9760	9760	4
394	20240612	134100	9573480040	9760	9760	9760	9760	518
395	20240612	134000	9568424360	9760	9760	9770	9760	757
396	20240612	133900	9561034000	9770	9760	9770	9760	138
397	20240612	133800	9559687110	9760	9760	9760	9760	47
398	20240612	133700	9559228390	9760	9760	9760	9750	106
399	20240612	133600	9558194170	9760	9750	9760	9740	371
400	20240612	133500	9554577630	9750	9750	9750	9750	133
401	20240612	133400	9553280880	9750	9760	9770	9750	396
402	20240612	133300	9549416310	9760	9770	9770	9760	166
403	20240612	133200	9547795970	9770	9760	9770	9750	678
404	20240612	133100	9541180840	9770	9750	9770	9740	522
405	20240612	133000	9536085180	9740	9770	9780	9740	1814
406	20240612	132900	9518405330	9790	9770	9790	9750	2221
407	20240612	132800	9496694710	9770	9770	9780	9770	245
408	20240612	132700	9494299840	9770	9750	9770	9750	494
409	20240612	132600	9489482940	9760	9740	9760	9740	220
410	20240612	132500	9487337200	9770	9760	9770	9730	250
411	20240612	132400	9484900830	9760	9790	9790	9700	1959
412	20240612	132300	9465814570	9790	9770	9790	9770	198
413	20240612	132200	9463877820	9780	9750	9800	9750	2246
414	20240612	132100	9441895460	9750	9730	9750	9720	47
415	20240612	132000	9441438230	9730	9730	9730	9730	87
416	20240612	131900	9440591720	9700	9740	9740	9700	869
417	20240612	131800	9432152880	9750	9740	9750	9710	3961
418	20240612	131700	9393591650	9770	9720	9780	9720	724
419	20240612	131600	9386539180	9720	9720	9720	9720	48
420	20240612	131500	9386072620	9720	9720	9720	9710	504
421	20240612	131400	9381175700	9730	9730	9730	9730	248
422	20240612	131300	9378762660	9730	9730	9730	9720	127
423	20240612	131200	9377527050	9730	9730	9730	9730	714
424	20240612	131100	9370579830	9730	9770	9770	9730	3173
425	20240612	131000	9339641310	9760	9800	9810	9750	2588
426	20240612	130900	9314366750	9800	9740	9850	9740	24615
427	20240612	130800	9073344740	9740	9740	9740	9730	1995
428	20240612	130700	9053914830	9740	9740	9750	9740	2522
429	20240612	130600	9029340900	9740	9660	9740	9660	7907
430	20240612	130500	8952588910	9660	9650	9660	9650	2665
431	20240612	130400	8926845020	9660	9650	9660	9640	1658
432	20240612	130300	8910843930	9640	9650	9650	9640	2378
433	20240612	130200	8887915080	9650	9660	9660	9650	1823
434	20240612	130100	8870323110	9650	9650	9650	9650	1051
435	20240612	130000	8860180960	9660	9660	9660	9660	21
436	20240612	125900	8859978100	9650	9650	9650	9650	40
437	20240612	125800	8859592100	9640	9640	9640	9640	0
438	20240612	125700	8859592100	9640	9660	9660	9640	592
439	20240612	125600	8853879370	9660	9640	9660	9640	1250
440	20240612	125500	8841807990	9640	9650	9650	9640	1011
441	20240612	125400	8832058280	9660	9660	9660	9660	56
442	20240612	125300	8831517320	9660	9660	9660	9660	0
443	20240612	125200	8831517320	9660	9640	9660	9630	521
444	20240612	125100	8826499870	9630	9670	9670	9630	7618
445	20240612	125000	8753040820	9660	9670	9670	9660	935
446	20240612	124900	8744008570	9670	9660	9670	9660	119
447	20240612	124800	8742858910	9660	9660	9660	9660	77
448	20240612	124700	8742115090	9660	9670	9670	9660	688
449	20240612	124600	8735468510	9670	9680	9680	9670	158
450	20240612	124500	8733939610	9680	9650	9680	9650	420
451	20240612	124400	8729874040	9650	9680	9680	9650	3353
452	20240612	124300	8697509560	9680	9660	9680	9660	350
453	20240612	124200	8694128400	9650	9660	9660	9650	794
454	20240612	124100	8686465320	9660	9670	9670	9650	1438
455	20240612	124000	8672574190	9670	9680	9690	9670	316
456	20240612	123900	8669517630	9680	9670	9680	9670	373
457	20240612	123800	8665909720	9680	9680	9680	9680	58
458	20240612	123700	8665348280	9680	9680	9680	9660	936
459	20240612	123600	8656292520	9670	9670	9680	9670	113
460	20240612	123500	8655199710	9670	9670	9670	9670	568
461	20240612	123400	8649707150	9680	9680	9680	9670	2246
462	20240612	123300	8627987220	9680	9680	9680	9670	163
463	20240612	123200	8626409430	9670	9670	9670	9670	90
464	20240612	123100	8625539130	9670	9670	9680	9670	2578
465	20240612	123000	8600602020	9670	9670	9680	9670	1143
466	20240612	122900	8589546210	9670	9680	9680	9660	464
467	20240612	122800	8585058760	9680	9680	9680	9660	3394
468	20240612	122700	8552216500	9680	9670	9680	9630	1507
469	20240612	122600	8537675060	9670	9640	9670	9640	543
470	20240612	122500	8532425330	9620	9650	9690	9620	5326
471	20240612	122400	8481066540	9640	9650	9650	9630	5036
472	20240612	122300	8432561090	9650	9640	9650	9640	2683
473	20240612	122200	8406696750	9650	9660	9660	9640	2215
474	20240612	122100	8385322470	9660	9660	9660	9640	2961
475	20240612	122000	8356747460	9660	9650	9660	9650	810
476	20240612	121900	8348929360	9650	9660	9660	9640	10309
477	20240612	121800	8249444450	9660	9680	9680	9660	4733
478	20240612	121700	8203680960	9680	9690	9690	9680	1663
479	20240612	121600	8187582040	9690	9690	9690	9680	1091
480	20240612	121500	8177017370	9700	9700	9700	9690	104
481	20240612	121400	8176008730	9690	9690	9690	9690	166
482	20240612	121300	8174400190	9690	9700	9700	9690	893
483	20240612	121200	8165744370	9700	9700	9700	9700	0
484	20240612	121100	8165744370	9700	9710	9710	9700	524
485	20240612	121000	8160661560	9700	9700	9700	9700	935
486	20240612	120900	8151592060	9700	9710	9710	9700	1410
487	20240612	120800	8137913800	9710	9710	9720	9700	566
488	20240612	120700	8132415500	9710	9710	9710	9710	58
489	20240612	120600	8131852320	9710	9700	9710	9680	684
490	20240612	120500	8125217050	9680	9700	9700	9680	1288
491	20240612	120400	8112743690	9690	9700	9700	9680	1076
492	20240612	120300	8102315530	9710	9700	9710	9700	880
493	20240612	120200	8093779480	9700	9700	9700	9700	515
494	20240612	120100	8088783980	9700	9690	9700	9690	420
495	20240612	120000	8084714130	9690	9680	9690	9680	2052
496	20240612	115900	8064850750	9680	9690	9690	9680	155
497	20240612	115800	8063349810	9690	9690	9690	9690	186
498	20240612	115700	8061547470	9680	9700	9700	9680	1003
499	20240612	115600	8051828430	9700	9700	9700	9690	2306
500	20240612	115500	8029463080	9700	9700	9700	9700	213
501	20240612	115400	8027396980	9710	9700	9710	9700	716
502	20240612	115300	8020448370	9700	9700	9700	9690	210
503	20240612	115200	8018411380	9700	9690	9700	9690	914
504	20240612	115100	8009547590	9700	9710	9720	9700	721
505	20240612	115000	8002550600	9700	9700	9700	9700	25
506	20240612	114900	8002308100	9700	9700	9700	9700	161
507	20240612	114800	8000746400	9710	9710	9710	9690	1696
508	20240612	114700	7984285630	9680	9690	9690	9680	1172
509	20240612	114600	7972937480	9690	9690	9690	9690	73
510	20240612	114500	7972230110	9670	9700	9710	9670	3665
511	20240612	114400	7936745550	9710	9710	9710	9700	5117
512	20240612	114300	7887095330	9710	9710	9710	9710	804
513	20240612	114200	7879288490	9700	9690	9700	9690	1171
514	20240612	114100	7867930770	9690	9680	9690	9660	2769
515	20240612	114000	7841151540	9670	9690	9690	9670	4131
516	20240612	113900	7801192340	9690	9690	9700	9680	2660
517	20240612	113800	7775431820	9690	9700	9700	9690	11538
518	20240612	113700	7663551390	9700	9710	9720	9700	12508
519	20240612	113600	7542179990	9720	9720	9730	9710	766
520	20240612	113500	7534736390	9730	9730	9730	9720	1482
521	20240612	113400	7520330280	9730	9720	9730	9710	911
522	20240612	113300	7511475740	9720	9730	9730	9710	366
523	20240612	113200	7507918090	9720	9710	9720	9710	933
524	20240612	113100	7498856260	9710	9720	9720	9710	3399
525	20240612	113000	7465840080	9720	9730	9730	9710	701
526	20240612	112900	7459025870	9720	9720	9720	9710	1677
527	20240612	112800	7442736280	9720	9730	9730	9710	4149
528	20240612	112700	7402414370	9730	9740	9740	9710	1307
529	20240612	112600	7389707160	9720	9740	9740	9710	435
530	20240612	112500	7385478270	9710	9720	9730	9710	3589
531	20240612	112400	7350592180	9720	9750	9750	9720	8643
532	20240612	112300	7266434530	9760	9760	9760	9750	341
533	20240612	112200	7263109660	9750	9750	9770	9750	1669
534	20240612	112100	7246834810	9750	9770	9790	9750	2107
535	20240612	112000	7226278930	9770	9760	9770	9760	130
536	20240612	111900	7225008850	9750	9770	9770	9750	5007
537	20240612	111800	7176151730	9770	9790	9790	9770	2930
538	20240612	111700	7147515880	9780	9780	9790	9780	103
539	20240612	111600	7146508030	9780	9780	9790	9770	246
540	20240612	111500	7144102110	9780	9780	9780	9770	563
541	20240612	111400	7138600560	9780	9780	9780	9770	1661
542	20240612	111300	7122372250	9780	9770	9780	9760	577
543	20240612	111200	7116735010	9770	9770	9770	9760	290
544	20240612	111100	7113902750	9760	9760	9770	9750	2202
545	20240612	111000	7092414640	9760	9790	9790	9760	14440
546	20240612	110900	6951265960	9790	9790	9800	9790	185
547	20240612	110800	6949454310	9790	9790	9790	9780	521
548	20240612	110700	6944358850	9780	9790	9790	9780	5105
549	20240612	110600	6894414480	9790	9800	9800	9780	1385
550	20240612	110500	6880861950	9790	9790	9800	9790	305
551	20240612	110400	6877873960	9790	9800	9800	9790	1411
552	20240612	110300	6864058190	9790	9810	9810	9790	4362
553	20240612	110200	6821319330	9810	9810	9820	9810	3336
554	20240612	110100	6788582860	9820	9820	9820	9820	1279
555	20240612	110000	6776023080	9820	9820	9820	9820	392
556	20240612	105900	6772173640	9820	9830	9830	9820	345
557	20240612	105800	6768784700	9830	9830	9830	9830	655
558	20240612	105700	6762346050	9840	9840	9840	9840	70
559	20240612	105600	6761657250	9840	9850	9850	9840	941
560	20240612	105500	6752389880	9850	9850	9860	9850	2077
561	20240612	105400	6731930450	9850	9870	9870	9850	648
562	20240612	105300	6725539540	9870	9860	9870	9860	343
563	20240612	105200	6722156490	9860	9860	9860	9850	211
564	20240612	105100	6720076540	9860	9860	9860	9860	249
565	20240612	105000	6717621400	9860	9860	9870	9860	643
566	20240612	104900	6711281410	9850	9860	9860	9850	338
567	20240612	104800	6707950800	9860	9850	9860	9850	1465
568	20240612	104700	6693506660	9850	9850	9860	9850	321
569	20240612	104600	6690344800	9850	9850	9860	9850	379
570	20240612	104500	6686609650	9850	9850	9870	9850	2073
571	20240612	104400	6666173430	9850	9860	9860	9850	216
572	20240612	104300	6664044700	9860	9840	9860	9830	1490
573	20240612	104200	6649376170	9840	9830	9840	9830	313
574	20240612	104100	6646297630	9830	9830	9830	9830	421
575	20240612	104000	6642159200	9830	9830	9830	9830	137
576	20240612	103900	6640812490	9830	9830	9830	9830	43
577	20240612	103800	6640389800	9830	9820	9830	9820	271
578	20240612	103700	6637726370	9820	9830	9840	9820	1765
579	20240612	103600	6620382610	9840	9840	9850	9840	518
580	20240612	103500	6615284940	9840	9830	9840	9820	1064
581	20240612	103400	6604819160	9820	9820	9820	9810	1100
582	20240612	103300	6594017940	9820	9830	9830	9820	253
583	20240612	103200	6591530970	9830	9820	9830	9820	1004
584	20240612	103100	6581670870	9820	9830	9830	9810	432
585	20240612	103000	6577431850	9820	9820	9830	9820	560
586	20240612	102900	6571929650	9820	9820	9820	9820	185
587	20240612	102800	6570112950	9830	9820	9830	9820	155
588	20240612	102700	6568590840	9810	9800	9810	9800	2341
589	20240612	102600	6545630130	9800	9800	9810	9800	837
590	20240612	102500	6537427080	9800	9810	9810	9800	494
591	20240612	102400	6532581730	9810	9810	9810	9800	680
592	20240612	102300	6525914690	9810	9800	9810	9800	1611
593	20240612	102200	6510123780	9810	9820	9830	9810	3313
594	20240612	102100	6477611110	9820	9820	9830	9820	926
595	20240612	102000	6468517130	9820	9820	9820	9820	116
596	20240612	101900	6467378010	9830	9820	9830	9810	1188
597	20240612	101800	6455711870	9810	9810	9810	9810	1491
598	20240612	101700	6441085160	9810	9810	9820	9810	800
599	20240612	101600	6433235300	9810	9810	9810	9800	593
600	20240612	101500	6427419020	9810	9820	9820	9810	120
601	20240612	101400	6426241400	9820	9800	9820	9800	1849
602	20240612	101300	6408116960	9790	9800	9800	9790	664
603	20240612	101200	6401611660	9800	9810	9810	9800	356
604	20240612	101100	6398121600	9810	9820	9820	9810	263
605	20240612	101000	6395541520	9820	9800	9830	9800	1173
606	20240612	100900	6384022020	9810	9810	9810	9800	330
607	20240612	100800	6380785910	9800	9830	9830	9780	851
608	20240612	100700	6372446950	9780	9770	9830	9760	1817
609	20240612	100600	6354668060	9770	9750	9770	9750	2328
610	20240612	100500	6331962390	9750	9740	9770	9730	4548
611	20240612	100400	6287636430	9740	9760	9760	9730	4641
612	20240612	100300	6242441550	9760	9750	9770	9750	1697
613	20240612	100200	6225892620	9740	9790	9800	9740	11094
614	20240612	100100	6117632390	9790	9770	9830	9760	16982
615	20240612	100000	5951295060	9780	9810	9840	9760	17636
616	20240612	095900	5778710610	9810	9850	9850	9810	9412
617	20240612	095800	5686278040	9850	9850	9850	9840	205
618	20240612	095700	5684259300	9850	9840	9850	9840	688
619	20240612	095600	5677484860	9850	9860	9860	9850	714
620	20240612	095500	5670451710	9860	9840	9870	9830	577
621	20240612	095400	5664774900	9840	9820	9840	9820	624
622	20240612	095300	5658640880	9820	9860	9860	9820	3430
623	20240612	095200	5624899730	9870	9870	9870	9860	975
624	20240612	095100	5615278830	9880	9880	9910	9880	3364
625	20240612	095000	5581999950	9880	9840	9880	9840	2295
626	20240612	094900	5559386260	9840	9850	9850	9830	1194
627	20240612	094800	5547638540	9850	9840	9870	9840	629
628	20240612	094700	5541446580	9840	9880	9880	9840	4585
629	20240612	094600	5496307030	9890	9850	9890	9830	2757
630	20240612	094500	5469141190	9850	9840	9850	9840	936
631	20240612	094400	5459930940	9830	9860	9860	9830	1258
632	20240612	094300	5447559560	9860	9850	9870	9840	827
633	20240612	094200	5439411340	9840	9840	9850	9830	1369
634	20240612	094100	5425950880	9840	9850	9850	9840	482
635	20240612	094000	5421204030	9850	9830	9860	9820	923
636	20240612	093900	5412112050	9830	9830	9830	9820	2918
637	20240612	093800	5383441140	9830	9840	9840	9830	1317
638	20240612	093700	5370494390	9840	9840	9840	9840	293
639	20240612	093600	5367611270	9840	9830	9850	9830	1659
640	20240612	093500	5351291160	9830	9820	9860	9820	4203
641	20240612	093400	5309950030	9820	9830	9830	9820	552
642	20240612	093300	5304524280	9820	9840	9840	9820	531
643	20240612	093200	5299303750	9840	9820	9840	9820	619
644	20240612	093100	5293219190	9820	9810	9840	9800	1698
645	20240612	093000	5276558330	9810	9830	9850	9800	3391
646	20240612	092900	5243286510	9830	9830	9830	9800	4036
647	20240612	092800	5203701800	9810	9840	9860	9790	9405
648	20240612	092700	5111446020	9840	9820	9840	9810	3029
649	20240612	092600	5081679580	9810	9810	9820	9810	1908
650	20240612	092500	5062943720	9820	9820	9830	9810	2395
651	20240612	092400	5039436870	9820	9800	9850	9800	2525
652	20240612	092300	5014622770	9800	9820	9860	9780	17149
653	20240612	092200	4846495980	9820	9870	9870	9810	14936
654	20240612	092100	4699563350	9850	9850	9870	9840	7824
655	20240612	092000	4622530790	9840	9900	9900	9840	16034
656	20240612	091900	4464363750	9900	9940	9940	9890	1420
657	20240612	091800	4450300200	9920	10000	10000	9920	8941
658	20240612	091700	4361288000	10000	9960	10010	9950	6524
659	20240612	091600	4296183610	9960	9890	9960	9890	4697
660	20240612	091500	4249516180	9910	9880	9920	9860	8746
661	20240612	091400	4163048340	9880	9910	9920	9880	5027
662	20240612	091300	4113288820	9900	9910	9930	9880	5516
663	20240612	091200	4058661100	9930	9880	9940	9870	1894
664	20240612	091100	4039873560	9920	9890	9940	9860	25983
665	20240612	091000	3783249310	9890	9870	9910	9870	9792
666	20240612	090900	3686469300	9870	9970	10050	9870	26665
667	20240612	090800	3421795510	9970	10050	10120	9970	18874
668	20240612	090700	3232037020	10060	10060	10090	10010	12655
669	20240612	090600	3105079310	10060	10150	10160	10030	27050
670	20240612	090500	2831829410	10150	10230	10230	10100	33864
671	20240612	090400	2487418520	10230	10120	10330	10090	72890
672	20240612	090300	1741393160	10120	10230	10350	10120	67408
673	20240612	090200	1049527960	10230	10030	10270	10020	65859
674	20240612	090100	379683080	10030	9940	10050	9920	10793
675	20240612	090000	271747390	9940	9940	9990	9920	22097