KissMeData/377740/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	212200	446913545	4090	4090	4090	4090	331
3	20240612	212100	446913545	4090	4090	4090	4090	0
4	20240612	212000	446913545	4090	4090	4090	4090	0
5	20240612	211900	446913545	4090	4090	4090	4090	0
6	20240612	211800	446913545	4090	4090	4090	4090	0
7	20240612	211700	446913545	4090	4090	4090	4090	0
8	20240612	211600	446913545	4090	4090	4090	4090	0
9	20240612	211500	446913545	4090	4090	4090	4090	0
10	20240612	211400	446913545	4090	4090	4090	4090	0
11	20240612	211300	446913545	4090	4090	4090	4090	0
12	20240612	211200	446913545	4090	4090	4090	4090	0
13	20240612	211100	446913545	4090	4090	4090	4090	0
14	20240612	211000	446913545	4090	4090	4090	4090	0
15	20240612	210900	446913545	4090	4090	4090	4090	0
16	20240612	210800	446913545	4090	4090	4090	4090	0
17	20240612	210700	446913545	4090	4090	4090	4090	0
18	20240612	210600	446913545	4090	4090	4090	4090	0
19	20240612	210500	446913545	4090	4090	4090	4090	0
20	20240612	210400	446913545	4090	4090	4090	4090	0
21	20240612	210300	446913545	4090	4090	4090	4090	0
22	20240612	210200	446913545	4090	4090	4090	4090	0
23	20240612	210100	446913545	4090	4090	4090	4090	0
24	20240612	210000	446913545	4090	4090	4090	4090	0
25	20240612	205900	446913545	4090	4090	4090	4090	0
26	20240612	205800	446913545	4090	4090	4090	4090	0
27	20240612	205700	446913545	4090	4090	4090	4090	0
28	20240612	205600	446913545	4090	4090	4090	4090	0
29	20240612	205500	446913545	4090	4090	4090	4090	0
30	20240612	205400	446913545	4090	4090	4090	4090	0
31	20240612	205300	446913545	4090	4090	4090	4090	0
32	20240612	205200	446913545	4090	4090	4090	4090	331
33	20240612	205100	446913545	4090	4090	4090	4090	0
34	20240612	205000	446913545	4090	4090	4090	4090	0
35	20240612	204900	446913545	4090	4090	4090	4090	0
36	20240612	204800	446913545	4090	4090	4090	4090	0
37	20240612	204700	446913545	4090	4090	4090	4090	0
38	20240612	204600	446913545	4090	4090	4090	4090	0
39	20240612	204500	446913545	4090	4090	4090	4090	0
40	20240612	204400	446913545	4090	4090	4090	4090	0
41	20240612	204300	446913545	4090	4090	4090	4090	0
42	20240612	204200	446913545	4090	4090	4090	4090	0
43	20240612	204100	446913545	4090	4090	4090	4090	0
44	20240612	204000	446913545	4090	4090	4090	4090	0
45	20240612	203900	446913545	4090	4090	4090	4090	0
46	20240612	203800	446913545	4090	4090	4090	4090	0
47	20240612	203700	446913545	4090	4090	4090	4090	0
48	20240612	203600	446913545	4090	4090	4090	4090	0
49	20240612	203500	446913545	4090	4090	4090	4090	0
50	20240612	203400	446913545	4090	4090	4090	4090	0
51	20240612	203300	446913545	4090	4090	4090	4090	0
52	20240612	203200	446913545	4090	4090	4090	4090	0
53	20240612	203100	446913545	4090	4090	4090	4090	0
54	20240612	203000	446913545	4090	4090	4090	4090	0
55	20240612	202900	446913545	4090	4090	4090	4090	0
56	20240612	202800	446913545	4090	4090	4090	4090	0
57	20240612	202700	446913545	4090	4090	4090	4090	0
58	20240612	202600	446913545	4090	4090	4090	4090	0
59	20240612	202500	446913545	4090	4090	4090	4090	0
60	20240612	202400	446913545	4090	4090	4090	4090	0
61	20240612	202300	446913545	4090	4090	4090	4090	0
62	20240612	202200	446913545	4090	4090	4090	4090	331
63	20240612	202100	446913545	4090	4090	4090	4090	0
64	20240612	202000	446913545	4090	4090	4090	4090	0
65	20240612	201900	446913545	4090	4090	4090	4090	0
66	20240612	201800	446913545	4090	4090	4090	4090	0
67	20240612	201700	446913545	4090	4090	4090	4090	0
68	20240612	201600	446913545	4090	4090	4090	4090	0
69	20240612	201500	446913545	4090	4090	4090	4090	0
70	20240612	201400	446913545	4090	4090	4090	4090	0
71	20240612	201300	446913545	4090	4090	4090	4090	0
72	20240612	201200	446913545	4090	4090	4090	4090	0
73	20240612	201100	446913545	4090	4090	4090	4090	0
74	20240612	201000	446913545	4090	4090	4090	4090	0
75	20240612	200900	446913545	4090	4090	4090	4090	0
76	20240612	200800	446913545	4090	4090	4090	4090	0
77	20240612	200700	446913545	4090	4090	4090	4090	0
78	20240612	200600	446913545	4090	4090	4090	4090	0
79	20240612	200500	446913545	4090	4090	4090	4090	0
80	20240612	200400	446913545	4090	4090	4090	4090	0
81	20240612	200300	446913545	4090	4090	4090	4090	0
82	20240612	200200	446913545	4090	4090	4090	4090	0
83	20240612	200100	446913545	4090	4090	4090	4090	0
84	20240612	200000	446913545	4090	4090	4090	4090	0
85	20240612	195900	446913545	4090	4090	4090	4090	0
86	20240612	195800	446913545	4090	4090	4090	4090	0
87	20240612	195700	446913545	4090	4090	4090	4090	0
88	20240612	195600	446913545	4090	4090	4090	4090	0
89	20240612	195500	446913545	4090	4090	4090	4090	0
90	20240612	195400	446913545	4090	4090	4090	4090	0
91	20240612	195300	446913545	4090	4090	4090	4090	0
92	20240612	195200	446913545	4090	4090	4090	4090	331
93	20240612	195100	446913545	4090	4090	4090	4090	0
94	20240612	195000	446913545	4090	4090	4090	4090	0
95	20240612	194900	446913545	4090	4090	4090	4090	0
96	20240612	194800	446913545	4090	4090	4090	4090	0
97	20240612	194700	446913545	4090	4090	4090	4090	0
98	20240612	194600	446913545	4090	4090	4090	4090	0
99	20240612	194500	446913545	4090	4090	4090	4090	0
100	20240612	194400	446913545	4090	4090	4090	4090	0
101	20240612	194300	446913545	4090	4090	4090	4090	0
102	20240612	194200	446913545	4090	4090	4090	4090	0
103	20240612	194100	446913545	4090	4090	4090	4090	0
104	20240612	194000	446913545	4090	4090	4090	4090	0
105	20240612	193900	446913545	4090	4090	4090	4090	0
106	20240612	193800	446913545	4090	4090	4090	4090	0
107	20240612	193700	446913545	4090	4090	4090	4090	0
108	20240612	193600	446913545	4090	4090	4090	4090	0
109	20240612	193500	446913545	4090	4090	4090	4090	0
110	20240612	193400	446913545	4090	4090	4090	4090	0
111	20240612	193300	446913545	4090	4090	4090	4090	0
112	20240612	193200	446913545	4090	4090	4090	4090	0
113	20240612	193100	446913545	4090	4090	4090	4090	0
114	20240612	193000	446913545	4090	4090	4090	4090	0
115	20240612	192900	446913545	4090	4090	4090	4090	0
116	20240612	192800	446913545	4090	4090	4090	4090	0
117	20240612	192700	446913545	4090	4090	4090	4090	0
118	20240612	192600	446913545	4090	4090	4090	4090	0
119	20240612	192500	446913545	4090	4090	4090	4090	0
120	20240612	192400	446913545	4090	4090	4090	4090	0
121	20240612	192300	446913545	4090	4090	4090	4090	0
122	20240612	192200	446913545	4090	4090	4090	4090	331
123	20240612	192100	446913545	4090	4090	4090	4090	0
124	20240612	192000	446913545	4090	4090	4090	4090	0
125	20240612	191900	446913545	4090	4090	4090	4090	0
126	20240612	191800	446913545	4090	4090	4090	4090	0
127	20240612	191700	446913545	4090	4090	4090	4090	0
128	20240612	191600	446913545	4090	4090	4090	4090	0
129	20240612	191500	446913545	4090	4090	4090	4090	0
130	20240612	191400	446913545	4090	4090	4090	4090	0
131	20240612	191300	446913545	4090	4090	4090	4090	0
132	20240612	191200	446913545	4090	4090	4090	4090	0
133	20240612	191100	446913545	4090	4090	4090	4090	0
134	20240612	191000	446913545	4090	4090	4090	4090	0
135	20240612	190900	446913545	4090	4090	4090	4090	0
136	20240612	190800	446913545	4090	4090	4090	4090	0
137	20240612	190700	446913545	4090	4090	4090	4090	0
138	20240612	190600	446913545	4090	4090	4090	4090	0
139	20240612	190500	446913545	4090	4090	4090	4090	0
140	20240612	190400	446913545	4090	4090	4090	4090	0
141	20240612	190300	446913545	4090	4090	4090	4090	0
142	20240612	190200	446913545	4090	4090	4090	4090	0
143	20240612	190100	446913545	4090	4090	4090	4090	0
144	20240612	190000	446913545	4090	4090	4090	4090	0
145	20240612	185900	446913545	4090	4090	4090	4090	0
146	20240612	185800	446913545	4090	4090	4090	4090	0
147	20240612	185700	446913545	4090	4090	4090	4090	0
148	20240612	185600	446913545	4090	4090	4090	4090	0
149	20240612	185500	446913545	4090	4090	4090	4090	0
150	20240612	185400	446913545	4090	4090	4090	4090	0
151	20240612	185300	446913545	4090	4090	4090	4090	0
152	20240612	185200	446913545	4090	4090	4090	4090	331
153	20240612	185100	446913545	4090	4090	4090	4090	0
154	20240612	185000	446913545	4090	4090	4090	4090	0
155	20240612	184900	446913545	4090	4090	4090	4090	0
156	20240612	184800	446913545	4090	4090	4090	4090	0
157	20240612	184700	446913545	4090	4090	4090	4090	0
158	20240612	184600	446913545	4090	4090	4090	4090	0
159	20240612	184500	446913545	4090	4090	4090	4090	0
160	20240612	184400	446913545	4090	4090	4090	4090	0
161	20240612	184300	446913545	4090	4090	4090	4090	0
162	20240612	184200	446913545	4090	4090	4090	4090	0
163	20240612	184100	446913545	4090	4090	4090	4090	0
164	20240612	184000	446913545	4090	4090	4090	4090	0
165	20240612	183900	446913545	4090	4090	4090	4090	0
166	20240612	183800	446913545	4090	4090	4090	4090	0
167	20240612	183700	446913545	4090	4090	4090	4090	0
168	20240612	183600	446913545	4090	4090	4090	4090	0
169	20240612	183500	446913545	4090	4090	4090	4090	0
170	20240612	183400	446913545	4090	4090	4090	4090	0
171	20240612	183300	446913545	4090	4090	4090	4090	0
172	20240612	183200	446913545	4090	4090	4090	4090	0
173	20240612	183100	446913545	4090	4090	4090	4090	0
174	20240612	183000	446913545	4090	4090	4090	4090	0
175	20240612	182900	446913545	4090	4090	4090	4090	0
176	20240612	182800	446913545	4090	4090	4090	4090	0
177	20240612	182700	446913545	4090	4090	4090	4090	0
178	20240612	182600	446913545	4090	4090	4090	4090	0
179	20240612	182500	446913545	4090	4090	4090	4090	0
180	20240612	182400	446913545	4090	4090	4090	4090	0
181	20240612	182300	446913545	4090	4090	4090	4090	0
182	20240612	182200	446913545	4090	4090	4090	4090	331
183	20240612	182100	446913545	4090	4090	4090	4090	0
184	20240612	182000	446913545	4090	4090	4090	4090	0
185	20240612	181900	446913545	4090	4090	4090	4090	0
186	20240612	181800	446913545	4090	4090	4090	4090	0
187	20240612	181700	446913545	4090	4090	4090	4090	0
188	20240612	181600	446913545	4090	4090	4090	4090	0
189	20240612	181500	446913545	4090	4090	4090	4090	0
190	20240612	181400	446913545	4090	4090	4090	4090	0
191	20240612	181300	446913545	4090	4090	4090	4090	0
192	20240612	181200	446913545	4090	4090	4090	4090	0
193	20240612	181100	446913545	4090	4090	4090	4090	0
194	20240612	181000	446913545	4090	4090	4090	4090	0
195	20240612	180900	446913545	4090	4090	4090	4090	0
196	20240612	180800	446913545	4090	4090	4090	4090	0
197	20240612	180700	446913545	4090	4090	4090	4090	0
198	20240612	180600	446913545	4090	4090	4090	4090	0
199	20240612	180500	446913545	4090	4090	4090	4090	0
200	20240612	180400	446913545	4090	4090	4090	4090	0
201	20240612	180300	446913545	4090	4090	4090	4090	0
202	20240612	180200	446913545	4090	4090	4090	4090	0
203	20240612	180100	446913545	4090	4090	4090	4090	0
204	20240612	180000	446913545	4090	4090	4090	4090	0
205	20240612	175900	446913545	4090	4090	4090	4090	0
206	20240612	175800	446913545	4090	4090	4090	4090	0
207	20240612	175700	446913545	4090	4090	4090	4090	0
208	20240612	175600	446913545	4090	4090	4090	4090	0
209	20240612	175500	446913545	4090	4090	4090	4090	0
210	20240612	175400	446913545	4090	4090	4090	4090	0
211	20240612	175300	446913545	4090	4090	4090	4090	0
212	20240612	175200	446913545	4090	4090	4090	4090	331
213	20240612	175100	446913545	4090	4090	4090	4090	0
214	20240612	175000	446913545	4090	4090	4090	4090	0
215	20240612	174900	446913545	4090	4090	4090	4090	0
216	20240612	174800	446913545	4090	4090	4090	4090	0
217	20240612	174700	446913545	4090	4090	4090	4090	0
218	20240612	174600	446913545	4090	4090	4090	4090	0
219	20240612	174500	446913545	4090	4090	4090	4090	0
220	20240612	174400	446913545	4090	4090	4090	4090	0
221	20240612	174300	446913545	4090	4090	4090	4090	0
222	20240612	174200	446913545	4090	4090	4090	4090	0
223	20240612	174100	446913545	4090	4090	4090	4090	0
224	20240612	174000	446913545	4090	4090	4090	4090	0
225	20240612	173900	446913545	4090	4090	4090	4090	0
226	20240612	173800	446913545	4090	4090	4090	4090	0
227	20240612	173700	446913545	4090	4090	4090	4090	0
228	20240612	173600	446913545	4090	4090	4090	4090	0
229	20240612	173500	446913545	4090	4090	4090	4090	0
230	20240612	173400	446913545	4090	4090	4090	4090	0
231	20240612	173300	446913545	4090	4090	4090	4090	0
232	20240612	173200	446913545	4090	4090	4090	4090	0
233	20240612	173100	446913545	4090	4090	4090	4090	0
234	20240612	173000	446913545	4090	4090	4090	4090	0
235	20240612	172900	446913545	4090	4090	4090	4090	0
236	20240612	172800	446913545	4090	4090	4090	4090	0
237	20240612	172700	446913545	4090	4090	4090	4090	0
238	20240612	172600	446913545	4090	4090	4090	4090	0
239	20240612	172500	446913545	4090	4090	4090	4090	0
240	20240612	172400	446913545	4090	4090	4090	4090	0
241	20240612	172300	446913545	4090	4090	4090	4090	0
242	20240612	172200	446913545	4090	4090	4090	4090	331
243	20240612	172100	446913545	4090	4090	4090	4090	0
244	20240612	172000	446913545	4090	4090	4090	4090	0
245	20240612	171900	446913545	4090	4090	4090	4090	0
246	20240612	171800	446913545	4090	4090	4090	4090	0
247	20240612	171700	446913545	4090	4090	4090	4090	0
248	20240612	171600	446913545	4090	4090	4090	4090	0
249	20240612	171500	446913545	4090	4090	4090	4090	0
250	20240612	171400	446913545	4090	4090	4090	4090	0
251	20240612	171300	446913545	4090	4090	4090	4090	0
252	20240612	171200	446913545	4090	4090	4090	4090	0
253	20240612	171100	446913545	4090	4090	4090	4090	0
254	20240612	171000	446913545	4090	4090	4090	4090	0
255	20240612	170900	446913545	4090	4090	4090	4090	0
256	20240612	170800	446913545	4090	4090	4090	4090	0
257	20240612	170700	446913545	4090	4090	4090	4090	0
258	20240612	170600	446913545	4090	4090	4090	4090	0
259	20240612	170500	446913545	4090	4090	4090	4090	0
260	20240612	170400	446913545	4090	4090	4090	4090	0
261	20240612	170300	446913545	4090	4090	4090	4090	0
262	20240612	170200	446913545	4090	4090	4090	4090	0
263	20240612	170100	446913545	4090	4090	4090	4090	0
264	20240612	170000	446913545	4090	4090	4090	4090	0
265	20240612	165900	446913545	4090	4090	4090	4090	0
266	20240612	165800	446913545	4090	4090	4090	4090	0
267	20240612	165700	446913545	4090	4090	4090	4090	0
268	20240612	165600	446913545	4090	4090	4090	4090	0
269	20240612	165500	446913545	4090	4090	4090	4090	0
270	20240612	165400	446913545	4090	4090	4090	4090	0
271	20240612	165300	446913545	4090	4090	4090	4090	0
272	20240612	165200	446913545	4090	4090	4090	4090	331
273	20240612	165100	446913545	4090	4090	4090	4090	0
274	20240612	165000	446913545	4090	4090	4090	4090	0
275	20240612	164900	446913545	4090	4090	4090	4090	0
276	20240612	164800	446913545	4090	4090	4090	4090	0
277	20240612	164700	446913545	4090	4090	4090	4090	0
278	20240612	164600	446913545	4090	4090	4090	4090	0
279	20240612	164500	446913545	4090	4090	4090	4090	0
280	20240612	164400	446913545	4090	4090	4090	4090	0
281	20240612	164300	446913545	4090	4090	4090	4090	0
282	20240612	164200	446913545	4090	4090	4090	4090	0
283	20240612	164100	446913545	4090	4090	4090	4090	0
284	20240612	164000	446913545	4090	4090	4090	4090	0
285	20240612	163900	446913545	4090	4090	4090	4090	0
286	20240612	163800	446913545	4090	4090	4090	4090	0
287	20240612	163700	446913545	4090	4090	4090	4090	0
288	20240612	163600	446913545	4090	4090	4090	4090	0
289	20240612	163500	446913545	4090	4090	4090	4090	0
290	20240612	163400	446913545	4090	4090	4090	4090	0
291	20240612	163300	446913545	4090	4090	4090	4090	0
292	20240612	163200	446913545	4090	4090	4090	4090	0
293	20240612	163100	446913545	4090	4090	4090	4090	0
294	20240612	163000	446913545	4090	4090	4090	4090	0
295	20240612	162900	446913545	4090	4090	4090	4090	0
296	20240612	162800	446913545	4090	4090	4090	4090	0
297	20240612	162700	446913545	4090	4090	4090	4090	0
298	20240612	162600	446913545	4090	4090	4090	4090	0
299	20240612	162500	446913545	4090	4090	4090	4090	0
300	20240612	162400	446913545	4090	4090	4090	4090	0
301	20240612	162300	446913545	4090	4090	4090	4090	0
302	20240612	162200	446913545	4090	4090	4090	4090	331
303	20240612	162100	446913545	4090	4090	4090	4090	0
304	20240612	162000	446913545	4090	4090	4090	4090	0
305	20240612	161900	446913545	4090	4090	4090	4090	0
306	20240612	161800	446913545	4090	4090	4090	4090	0
307	20240612	161700	446913545	4090	4090	4090	4090	0
308	20240612	161600	446913545	4090	4090	4090	4090	0
309	20240612	161500	446913545	4090	4090	4090	4090	0
310	20240612	161400	446913545	4090	4090	4090	4090	0
311	20240612	161300	446913545	4090	4090	4090	4090	0
312	20240612	161200	446913545	4090	4090	4090	4090	0
313	20240612	161100	446913545	4090	4090	4090	4090	0
314	20240612	161000	446913545	4090	4090	4090	4090	0
315	20240612	160900	446913545	4090	4090	4090	4090	0
316	20240612	160800	446913545	4090	4090	4090	4090	0
317	20240612	160700	446913545	4090	4090	4090	4090	0
318	20240612	160600	446913545	4090	4090	4090	4090	0
319	20240612	160500	446913545	4090	4090	4090	4090	0
320	20240612	160400	446913545	4090	4090	4090	4090	0
321	20240612	160300	446913545	4090	4090	4090	4090	0
322	20240612	160200	446913545	4090	4090	4090	4090	0
323	20240612	160100	446913545	4090	4090	4090	4090	0
324	20240612	160000	446913545	4090	4090	4090	4090	0
325	20240612	155900	446913545	4090	4090	4090	4090	0
326	20240612	155800	446913545	4090	4090	4090	4090	0
327	20240612	155700	446913545	4090	4090	4090	4090	0
328	20240612	155600	446913545	4090	4090	4090	4090	0
329	20240612	155500	446913545	4090	4090	4090	4090	0
330	20240612	155400	446913545	4090	4090	4090	4090	0
331	20240612	155300	446913545	4090	4090	4090	4090	0
332	20240612	155200	446913545	4090	4090	4090	4090	331
333	20240612	155100	446913545	4090	4090	4090	4090	0
334	20240612	155000	446913545	4090	4090	4090	4090	0
335	20240612	154900	446913545	4090	4090	4090	4090	0
336	20240612	154800	446913545	4090	4090	4090	4090	0
337	20240612	154700	446913545	4090	4090	4090	4090	0
338	20240612	154600	446913545	4090	4090	4090	4090	0
339	20240612	154500	446913545	4090	4090	4090	4090	0
340	20240612	154400	446913545	4090	4090	4090	4090	0
341	20240612	154300	446913545	4090	4090	4090	4090	0
342	20240612	154200	446913545	4090	4090	4090	4090	0
343	20240612	154100	446913545	4090	4090	4090	4090	0
344	20240612	154000	446913545	4090	4090	4090	4090	0
345	20240612	153900	446913545	4090	4090	4090	4090	0
346	20240612	153800	446913545	4090	4090	4090	4090	0
347	20240612	153700	446913545	4090	4090	4090	4090	0
348	20240612	153600	446913545	4090	4090	4090	4090	0
349	20240612	153500	446913545	4090	4090	4090	4090	0
350	20240612	153400	446913545	4090	4090	4090	4090	0
351	20240612	153300	446913545	4090	4090	4090	4090	0
352	20240612	153200	446913545	4090	4090	4090	4090	0
353	20240612	153100	446913545	4090	4090	4090	4090	0
354	20240612	153000	446913545	4090	4090	4090	4090	331
355	20240612	152900	445559755	4095	4095	4095	4095	0
356	20240612	152800	445559755	4095	4095	4095	4095	0
357	20240612	152700	445559755	4095	4095	4095	4095	0
358	20240612	152600	445559755	4095	4095	4095	4095	0
359	20240612	152500	445559755	4095	4095	4095	4095	0
360	20240612	152400	445559755	4095	4095	4095	4095	0
361	20240612	152300	445559755	4095	4095	4095	4095	0
362	20240612	152200	445559755	4095	4095	4095	4095	0
363	20240612	152100	445559755	4095	4095	4095	4095	0
364	20240612	152000	445559755	4095	4095	4095	4095	0
365	20240612	151900	445559755	4095	4090	4095	4090	50
366	20240612	151800	445355245	4095	4095	4095	4095	27
367	20240612	151700	445244680	4095	4090	4095	4090	121
368	20240612	151600	444749535	4095	4095	4095	4095	207
369	20240612	151500	443901870	4095	4095	4095	4095	26
370	20240612	151400	443795400	4095	4095	4095	4095	52
371	20240612	151300	443582460	4095	4090	4095	4090	106
372	20240612	151200	443148665	4095	4095	4095	4095	52
373	20240612	151100	442935725	4095	4095	4095	4095	26
374	20240612	151000	442829255	4090	4095	4095	4090	353
375	20240612	150900	441385220	4095	4090	4095	4090	344
376	20240612	150800	439978130	4095	4095	4095	4095	62
377	20240612	150700	439724240	4095	4095	4095	4095	76
378	20240612	150600	439413020	4095	4095	4095	4090	347
379	20240612	150500	437993280	4090	4095	4095	4090	139
380	20240612	150400	437424340	4095	4095	4095	4095	28
381	20240612	150300	437309680	4095	4090	4095	4090	2002
382	20240612	150200	429120985	4095	4090	4095	4090	232
383	20240612	150100	428171845	4095	4100	4100	4095	94
384	20240612	150000	427786655	4100	4100	4100	4100	153
385	20240612	145900	427159355	4095	4095	4095	4095	43
386	20240612	145800	426983270	4095	4095	4095	4095	28
387	20240612	145700	426868610	4100	4100	4100	4100	232
388	20240612	145600	425917410	4100	4095	4100	4095	52
389	20240612	145500	425704340	4095	4095	4095	4095	51
390	20240612	145400	425495495	4100	4100	4100	4100	26
391	20240612	145300	425388895	4100	4100	4100	4100	26
392	20240612	145200	425282295	4100	4100	4100	4100	52
393	20240612	145100	425069095	4100	4095	4100	4095	53
394	20240612	145000	424851885	4090	4100	4100	4090	76
395	20240612	144900	424540595	4100	4100	4100	4100	51
396	20240612	144800	424331495	4100	4100	4100	4100	52
397	20240612	144700	424118295	4095	4095	4095	4095	0
398	20240612	144600	424118295	4095	4095	4095	4095	59
399	20240612	144500	423876690	4100	4100	4100	4100	52
400	20240612	144400	423663490	4100	4100	4100	4100	52
401	20240612	144300	423450290	4100	4100	4100	4100	52
402	20240612	144200	423237090	4095	4095	4095	4095	58
403	20240612	144100	422999580	4100	4100	4100	4100	77
404	20240612	144000	422683880	4100	4095	4100	4095	139
405	20240612	143900	422114045	4095	4095	4095	4095	52
406	20240612	143800	421901105	4095	4100	4100	4095	57
407	20240612	143700	421667430	4100	4100	4100	4100	52
408	20240612	143600	421454230	4095	4095	4095	4095	5
409	20240612	143500	421433755	4095	4095	4095	4095	51
410	20240612	143400	421224910	4100	4100	4100	4100	52
411	20240612	143300	421011710	4095	4090	4095	4090	52
412	20240612	143200	420798900	4090	4090	4090	4090	52
413	20240612	143100	420586220	4085	4085	4085	4085	8
414	20240612	143000	420553540	4100	4100	4100	4085	56
415	20240612	142900	420324000	4100	4090	4100	4090	51
416	20240612	142800	420115160	4090	4090	4090	4090	53
417	20240612	142700	419898390	4095	4095	4095	4095	52
418	20240612	142600	419685450	4095	4095	4095	4095	52
419	20240612	142500	419472510	4090	4090	4090	4090	39
420	20240612	142400	419313000	4095	4095	4095	4095	52
421	20240612	142300	419100060	4100	4100	4100	4100	51
422	20240612	142200	418890960	4100	4100	4100	4100	52
423	20240612	142100	418677760	4085	4090	4090	4085	55
424	20240612	142000	418452825	4090	4090	4090	4090	28
425	20240612	141900	418338305	4090	4095	4095	4090	289
426	20240612	141800	417156165	4095	4095	4095	4095	52
427	20240612	141700	416943225	4095	4095	4095	4095	51
428	20240612	141600	416734380	4095	4090	4095	4090	135
429	20240612	141500	416181915	4095	4095	4095	4095	26
430	20240612	141400	416075445	4095	4095	4095	4095	27
431	20240612	141300	415964880	4095	4095	4095	4095	84
432	20240612	141200	415620900	4095	4090	4095	4090	730
433	20240612	141100	412635070	4095	4095	4095	4095	52
434	20240612	141000	412422130	4090	4095	4095	4090	66
435	20240612	140900	412151920	4095	4095	4095	4095	27
436	20240612	140800	412041355	4095	4090	4095	4090	85
437	20240612	140700	411693565	4095	4095	4095	4090	4573
438	20240612	140600	392989710	4095	4095	4095	4095	52
439	20240612	140500	392776770	4095	4095	4095	4095	53
440	20240612	140400	392559735	4095	4095	4095	4095	51
441	20240612	140300	392350890	4095	4095	4095	4095	0
442	20240612	140200	392350890	4095	4095	4095	4095	52
443	20240612	140100	392137950	4095	4095	4095	4095	52
444	20240612	140000	391925010	4100	4095	4100	4095	52
445	20240612	135900	391711940	4095	4095	4095	4095	52
446	20240612	135800	391499000	4095	4095	4095	4095	52
447	20240612	135700	391286060	4090	4090	4090	4090	55
448	20240612	135600	391061110	4095	4095	4095	4095	52
449	20240612	135500	390848170	4095	4095	4095	4095	52
450	20240612	135400	390635230	4095	4095	4095	4095	52
451	20240612	135300	390422290	4100	4100	4100	4100	52
452	20240612	135200	390209090	4100	4100	4100	4100	26
453	20240612	135100	390102490	4100	4090	4100	4090	33
454	20240612	135000	389967270	4090	4095	4095	4090	56
455	20240612	134900	389737970	4095	4100	4100	4095	54
456	20240612	134800	389516710	4100	4100	4100	4100	102
457	20240612	134700	389098510	4100	4090	4100	4090	46
458	20240612	134600	388910110	4095	4095	4095	4095	28
459	20240612	134500	388795450	4095	4095	4095	4095	55
460	20240612	134400	388570225	4100	4100	4100	4100	51
461	20240612	134300	388361125	4100	4100	4100	4100	52
462	20240612	134200	388147925	4100	4095	4100	4095	1698
463	20240612	134100	381186380	4095	4100	4100	4095	27
464	20240612	134000	381075685	4100	4100	4100	4100	26
465	20240612	133900	380969085	4100	4100	4100	4100	52
466	20240612	133800	380755885	4100	4100	4100	4100	51
467	20240612	133700	380546785	4095	4100	4100	4095	123
468	20240612	133600	380042835	4100	4100	4100	4100	52
469	20240612	133500	379829635	4100	4100	4100	4100	26
470	20240612	133400	379723035	4100	4095	4100	4095	88
471	20240612	133300	379362545	4100	4100	4100	4095	86
472	20240612	133200	379010115	4100	4100	4100	4100	51
473	20240612	133100	378801015	4100	4095	4100	4095	53
474	20240612	133000	378583850	4090	4100	4100	4090	64
475	20240612	132900	378321700	4100	4100	4100	4090	327
476	20240612	132800	376984000	4100	4100	4100	4100	26
477	20240612	132700	376877400	4095	4095	4100	4095	53
478	20240612	132600	376660235	4095	4090	4095	4090	123
479	20240612	132500	376156910	4095	4095	4095	4095	52
480	20240612	132400	375943970	4095	4095	4095	4095	26
481	20240612	132300	375837500	4095	4095	4095	4095	26
482	20240612	132200	375731030	4090	4095	4095	4090	114
483	20240612	132100	375264510	4095	4095	4095	4095	52
484	20240612	132000	375051570	4095	4095	4095	4095	51
485	20240612	131900	374842725	4095	4095	4095	4095	67
486	20240612	131800	374568360	4090	4090	4090	4090	68
487	20240612	131700	374290240	4095	4095	4095	4095	52
488	20240612	131600	374077300	4095	4095	4095	4095	52
489	20240612	131500	373864360	4090	4090	4090	4090	60
490	20240612	131400	373618960	4095	4095	4095	4095	0
491	20240612	131300	373618960	4095	4095	4095	4095	0
492	20240612	131200	373618960	4095	4095	4095	4095	0
493	20240612	131100	373618960	4095	4090	4095	4090	108
494	20240612	131000	373176740	4090	4090	4090	4090	4
495	20240612	130900	373160380	4095	4095	4095	4095	0
496	20240612	130800	373160380	4095	4095	4095	4095	0
497	20240612	130700	373160380	4095	4095	4095	4095	11
498	20240612	130600	373115335	4100	4100	4100	4100	20
499	20240612	130500	373033335	4100	4095	4100	4095	11
500	20240612	130400	372988285	4090	4090	4090	4090	0
501	20240612	130300	372988285	4090	4095	4095	4090	112
502	20240612	130200	372529955	4100	4100	4100	4100	0
503	20240612	130100	372529955	4100	4100	4100	4100	0
504	20240612	130000	372529955	4100	4100	4100	4100	0
505	20240612	125900	372529955	4100	4100	4100	4100	2
506	20240612	125800	372521755	4095	4095	4095	4095	1
507	20240612	125700	372517660	4095	4095	4095	4095	25
508	20240612	125600	372415285	4095	4090	4095	4090	104
509	20240612	125500	371989675	4095	4095	4095	4095	0
510	20240612	125400	371989675	4095	4095	4095	4095	0
511	20240612	125300	371989675	4095	4095	4095	4095	0
512	20240612	125200	371989675	4095	4095	4095	4095	17
513	20240612	125100	371920060	4095	4095	4095	4095	8
514	20240612	125000	371887300	4095	4095	4095	4095	453
515	20240612	124900	370032265	4095	4095	4095	4095	0
516	20240612	124800	370032265	4095	4095	4095	4095	68
517	20240612	124700	369753805	4095	4095	4095	4095	0
518	20240612	124600	369753805	4095	4095	4095	4095	0
519	20240612	124500	369753805	4095	4095	4095	4095	0
520	20240612	124400	369753805	4095	4095	4095	4095	52
521	20240612	124300	369540865	4095	4095	4095	4095	0
522	20240612	124200	369540865	4095	4095	4095	4095	0
523	20240612	124100	369540865	4095	4095	4095	4095	0
524	20240612	124000	369540865	4095	4095	4095	4095	62
525	20240612	123900	369286975	4100	4100	4100	4100	0
526	20240612	123800	369286975	4100	4100	4100	4100	0
527	20240612	123700	369286975	4100	4095	4100	4095	53
528	20240612	123600	369069935	4100	4095	4100	4095	414
529	20240612	123500	367374600	4095	4090	4095	4090	4
530	20240612	123400	367358235	4095	4095	4095	4095	10
531	20240612	123300	367317285	4100	4100	4100	4100	0
532	20240612	123200	367317285	4100	4095	4100	4095	5551
533	20240612	123100	344559520	4090	4090	4090	4090	0
534	20240612	123000	344559520	4090	4090	4090	4090	13
535	20240612	122900	344506350	4095	4095	4095	4095	35
536	20240612	122800	344363025	4100	4100	4100	4100	0
537	20240612	122700	344363025	4100	4100	4100	4100	187
538	20240612	122600	343596325	4095	4095	4095	4095	0
539	20240612	122500	343596325	4095	4095	4095	4095	63
540	20240612	122400	343338340	4100	4100	4100	4100	0
541	20240612	122300	343338340	4100	4090	4100	4090	80
542	20240612	122200	343011025	4095	4095	4095	4095	15
543	20240612	122100	342949600	4095	4100	4100	4095	22
544	20240612	122000	342859505	4100	4100	4100	4100	2
545	20240612	121900	342851305	4100	4100	4100	4100	0
546	20240612	121800	342851305	4100	4095	4100	4095	8003
547	20240612	121700	310039280	4100	4100	4100	4100	0
548	20240612	121600	310039280	4100	4100	4100	4100	1
549	20240612	121500	310035180	4100	4100	4100	4100	1
550	20240612	121400	310031080	4095	4090	4095	4090	348
551	20240612	121300	308606305	4095	4095	4095	4095	0
552	20240612	121200	308606305	4095	4095	4095	4095	1
553	20240612	121100	308602210	4100	4100	4100	4100	4
554	20240612	121000	308585810	4090	4095	4095	4090	83
555	20240612	120900	308245980	4100	4100	4100	4100	0
556	20240612	120800	308245980	4100	4100	4100	4100	0
557	20240612	120700	308245980	4100	4100	4100	4100	50
558	20240612	120600	308040980	4095	4100	4100	4095	1020
559	20240612	120500	303859330	4100	4100	4100	4100	0
560	20240612	120400	303859330	4100	4095	4100	4095	63
561	20240612	120300	303601340	4095	4095	4095	4095	1
562	20240612	120200	303597245	4100	4090	4100	4090	12105
563	20240612	120100	253968455	4090	4090	4090	4090	5
564	20240612	120000	253948005	4090	4090	4090	4090	0
565	20240612	115900	253948005	4090	4090	4090	4090	0
566	20240612	115800	253948005	4090	4090	4090	4090	59
567	20240612	115700	253706695	4090	4090	4090	4090	0
568	20240612	115600	253706695	4090	4090	4090	4090	0
569	20240612	115500	253706695	4090	4090	4090	4090	58
570	20240612	115400	253469475	4095	4095	4095	4095	73
571	20240612	115300	253170540	4090	4090	4090	4090	0
572	20240612	115200	253170540	4090	4090	4090	4090	0
573	20240612	115100	253170540	4090	4090	4090	4090	0
574	20240612	115000	253170540	4090	4090	4090	4090	13
575	20240612	114900	253117370	4095	4095	4095	4095	0
576	20240612	114800	253117370	4095	4095	4095	4095	410
577	20240612	114700	251438420	4090	4090	4090	4090	60
578	20240612	114600	251193020	4090	4090	4090	4090	500
579	20240612	114500	249148020	4090	4090	4090	4090	0
580	20240612	114400	249148020	4090	4090	4090	4090	0
581	20240612	114300	249148020	4090	4090	4090	4090	59
582	20240612	114200	248906710	4090	4090	4090	4090	0
583	20240612	114100	248906710	4090	4090	4090	4090	0
584	20240612	114000	248906710	4090	4090	4090	4090	290
585	20240612	113900	247720610	4090	4090	4090	4090	858
586	20240612	113800	244211390	4090	4090	4090	4090	0
587	20240612	113700	244211390	4090	4090	4090	4090	0
588	20240612	113600	244211390	4090	4090	4090	4090	66
589	20240612	113500	243941450	4090	4090	4090	4090	0
590	20240612	113400	243941450	4090	4090	4090	4090	122
591	20240612	113300	243442470	4090	4090	4090	4090	1
592	20240612	113200	243438380	4090	4090	4090	4090	1766
593	20240612	113100	236215440	4090	4090	4090	4090	0
594	20240612	113000	236215440	4090	4090	4090	4090	13
595	20240612	112900	236162270	4095	4090	4095	4090	48
596	20240612	112800	235965945	4090	4090	4090	4090	64
597	20240612	112700	235704185	4095	4095	4095	4095	1
598	20240612	112600	235700090	4090	4090	4090	4090	250
599	20240612	112500	234677590	4090	4090	4090	4090	0
600	20240612	112400	234677590	4090	4090	4090	4090	59
601	20240612	112300	234436280	4095	4095	4095	4095	21
602	20240612	112200	234350285	4095	4095	4095	4095	0
603	20240612	112100	234350285	4095	4095	4095	4095	1
604	20240612	112000	234346190	4090	4090	4090	4090	57
605	20240612	111900	234113060	4095	4095	4095	4095	228
606	20240612	111800	233179400	4095	4095	4095	4095	0
607	20240612	111700	233179400	4095	4095	4095	4095	1
608	20240612	111600	233175305	4090	4095	4095	4090	472
609	20240612	111500	231244215	4095	4095	4095	4095	0
610	20240612	111400	231244215	4095	4095	4095	4095	0
611	20240612	111300	231244215	4095	4095	4095	4095	6
612	20240612	111200	231219645	4100	4100	4100	4100	50
613	20240612	111100	231014645	4100	4100	4100	4100	6
614	20240612	111000	230990045	4095	4095	4095	4095	14
615	20240612	110900	230932715	4100	4100	4100	4100	911
616	20240612	110800	227197615	4105	4105	4105	4100	5
617	20240612	110700	227177105	4100	4100	4100	4100	1455
618	20240612	110600	221211605	4090	4090	4090	4090	0
619	20240612	110500	221211605	4090	4095	4095	4090	3636
620	20240612	110400	206335845	4100	4100	4100	4100	1245
621	20240612	110300	201231345	4100	4100	4100	4100	1
622	20240612	110200	201227245	4100	4100	4100	4100	6
623	20240612	110100	201202645	4095	4100	4100	4095	297
624	20240612	110000	199985265	4100	4100	4100	4100	300
625	20240612	105900	198755265	4100	4100	4100	4100	534
626	20240612	105800	196565865	4105	4105	4105	4105	1
627	20240612	105700	196561760	4110	4100	4110	4100	375
628	20240612	105600	195024250	4100	4100	4100	4100	900
629	20240612	105500	191334250	4100	4100	4100	4100	0
630	20240612	105400	191334250	4100	4100	4100	4095	1242
631	20240612	105300	186242360	4100	4100	4100	4100	0
632	20240612	105200	186242360	4100	4100	4100	4100	94
633	20240612	105100	185856960	4100	4100	4100	4100	540
634	20240612	105000	183642960	4100	4100	4100	4100	50
635	20240612	104900	183437960	4110	4100	4110	4100	11009
636	20240612	104800	138301030	4095	4095	4095	4095	57
637	20240612	104700	138067615	4095	4095	4095	4095	0
638	20240612	104600	138067615	4095	4095	4095	4095	0
639	20240612	104500	138067615	4095	4095	4095	4095	628
640	20240612	104400	135495955	4095	4095	4095	4095	2073
641	20240612	104300	127007020	4095	4095	4095	4095	0
642	20240612	104200	127007020	4095	4095	4095	4095	72
643	20240612	104100	126712180	4095	4095	4095	4095	1
644	20240612	104000	126708085	4095	4095	4095	4095	54
645	20240612	103900	126486955	4100	4100	4100	4100	10
646	20240612	103800	126445955	4100	4100	4100	4100	0
647	20240612	103700	126445955	4100	4095	4100	4095	297
648	20240612	103600	125229735	4090	4090	4090	4090	0
649	20240612	103500	125229735	4090	4090	4090	4090	0
650	20240612	103400	125229735	4090	4090	4090	4090	0
651	20240612	103300	125229735	4090	4090	4090	4090	0
652	20240612	103200	125229735	4090	4090	4090	4090	0
653	20240612	103100	125229735	4090	4090	4090	4090	2592
654	20240612	103000	114628455	4095	4095	4095	4095	25
655	20240612	102900	114526080	4095	4095	4095	4095	11
656	20240612	102800	114481035	4090	4090	4090	4090	0
657	20240612	102700	114481035	4090	4095	4095	4090	130
658	20240612	102600	113948970	4090	4090	4090	4090	62
659	20240612	102500	113695390	4095	4095	4095	4095	471
660	20240612	102400	111766645	4095	4095	4095	4095	56
661	20240612	102300	111537325	4095	4095	4095	4095	3
662	20240612	102200	111525040	4095	4095	4095	4095	0
663	20240612	102100	111525040	4095	4095	4095	4095	0
664	20240612	102000	111525040	4095	4090	4095	4090	95
665	20240612	101900	111136265	4090	4090	4090	4090	59
666	20240612	101800	110894955	4090	4090	4090	4090	0
667	20240612	101700	110894955	4090	4095	4095	4090	3
668	20240612	101600	110882675	4090	4095	4095	4090	2079
669	20240612	101500	102369175	4095	4095	4095	4095	0
670	20240612	101400	102369175	4095	4100	4100	4095	869
671	20240612	101300	98806280	4100	4100	4100	4100	666
672	20240612	101200	96075680	4100	4100	4100	4100	0
673	20240612	101100	96075680	4100	4100	4100	4100	584
674	20240612	101000	93681280	4100	4100	4100	4100	534
675	20240612	100900	91491880	4105	4105	4105	4105	293
676	20240612	100800	90289115	4100	4100	4100	4100	601
677	20240612	100700	87825015	4105	4105	4105	4105	0
678	20240612	100600	87825015	4105	4100	4105	4100	535
679	20240612	100500	85631510	4105	4105	4105	4100	1032
680	20240612	100400	81400150	4105	4110	4110	4100	815
681	20240612	100300	78055845	4110	4100	4110	4100	638
682	20240612	100200	75438995	4105	4105	4105	4105	375
683	20240612	100100	73899620	4105	4105	4105	4105	4
684	20240612	100000	73883200	4100	4095	4100	4095	1004
685	20240612	095900	69766805	4100	4100	4100	4100	96
686	20240612	095800	69373205	4110	4110	4110	4110	1
687	20240612	095700	69369095	4100	4100	4100	4100	580
688	20240612	095600	66991095	4100	4110	4110	4100	535
689	20240612	095500	64794910	4125	4125	4125	4125	1
690	20240612	095400	64790785	4130	4130	4130	4130	1
691	20240612	095300	64786655	4105	4110	4110	4105	1123
692	20240612	095200	60173980	4130	4130	4130	4130	1
693	20240612	095100	60169850	4110	4110	4110	4110	533
694	20240612	095000	57979220	4125	4120	4125	4115	1523
695	20240612	094900	51712020	4130	4120	4130	4115	628
696	20240612	094800	49127535	4130	4130	4130	4130	1
697	20240612	094700	49123405	4130	4120	4130	4120	1031
698	20240612	094600	44875665	4125	4130	4130	4125	456
699	20240612	094500	42994585	4120	4125	4125	4120	579
700	20240612	094400	40608755	4120	4130	4130	4120	519
701	20240612	094300	38470175	4130	4135	4135	4125	464
702	20240612	094200	36556070	4130	4130	4130	4130	534
703	20240612	094100	34350650	4130	4135	4135	4130	433
704	20240612	094000	32562355	4130	4130	4130	4130	534
705	20240612	093900	30356935	4135	4135	4135	4135	7
706	20240612	093800	30327990	4135	4130	4135	4130	593
707	20240612	093700	27878890	4130	4130	4130	4130	79
708	20240612	093600	27552620	4135	4140	4140	4135	464
709	20240612	093500	25633930	4135	4135	4135	4135	534
710	20240612	093400	23425840	4145	4145	4145	4145	1
711	20240612	093300	23421695	4135	4135	4135	4135	170
712	20240612	093200	22718745	4140	4140	4140	4140	450
713	20240612	093100	20855745	4135	4140	4140	4135	533
714	20240612	093000	18649615	4150	4145	4150	4145	70
715	20240612	092900	18359375	4135	4140	4140	4135	534
716	20240612	092800	16149365	4140	4140	4140	4140	50
717	20240612	092700	15942365	4140	4140	4140	4140	56
718	20240612	092600	15710525	4130	4130	4130	4130	0
719	20240612	092500	15710525	4130	4130	4130	4130	0
720	20240612	092400	15710525	4130	4130	4130	4130	0
721	20240612	092300	15710525	4130	4130	4130	4130	0
722	20240612	092200	15710525	4130	4130	4130	4130	0
723	20240612	092100	15710525	4130	4130	4130	4130	0
724	20240612	092000	15710525	4130	4140	4140	4130	1200
725	20240612	091900	10752775	4140	4135	4140	4135	492
726	20240612	091800	8716230	4135	4135	4135	4135	36
727	20240612	091700	8567370	4135	4135	4135	4135	1
728	20240612	091600	8563235	4135	4135	4135	4135	10
729	20240612	091500	8521885	4135	4135	4135	4135	52
730	20240612	091400	8306865	4135	4135	4135	4135	0
731	20240612	091300	8306865	4135	4135	4135	4135	0
732	20240612	091200	8306865	4135	4135	4135	4135	1098
733	20240612	091100	3766635	4130	4130	4130	4130	153
734	20240612	091000	3134745	4135	4135	4135	4135	2
735	20240612	090900	3126475	4135	4135	4135	4135	607
736	20240612	090800	616530	4135	4135	4135	4135	73
737	20240612	090700	314675	4145	4145	4145	4145	0
738	20240612	090600	314675	4145	4145	4145	4145	0
739	20240612	090500	314675	4145	4145	4145	4145	4
740	20240612	090400	298095	4140	4135	4140	4135	64
741	20240612	090300	33165	4145	4145	4145	4145	0
742	20240612	090200	33165	4145	4145	4145	4145	0
743	20240612	090100	33165	4145	4145	4145	4145	0
744	20240612	090000	33165	4145	4145	4145	4145	7