KissMeData/084730/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	195400	532253640	12970	12970	12970	12970	421
3	20240610	195300	532253640	12970	12970	12970	12970	0
4	20240610	195200	532253640	12970	12970	12970	12970	0
5	20240610	195100	532253640	12970	12970	12970	12970	0
6	20240610	195000	532253640	12970	12970	12970	12970	0
7	20240610	194900	532253640	12970	12970	12970	12970	0
8	20240610	194800	532253640	12970	12970	12970	12970	0
9	20240610	194700	532253640	12970	12970	12970	12970	0
10	20240610	194600	532253640	12970	12970	12970	12970	0
11	20240610	194500	532253640	12970	12970	12970	12970	0
12	20240610	194400	532253640	12970	12970	12970	12970	0
13	20240610	194300	532253640	12970	12970	12970	12970	0
14	20240610	194200	532253640	12970	12970	12970	12970	0
15	20240610	194100	532253640	12970	12970	12970	12970	0
16	20240610	194000	532253640	12970	12970	12970	12970	0
17	20240610	193900	532253640	12970	12970	12970	12970	0
18	20240610	193800	532253640	12970	12970	12970	12970	0
19	20240610	193700	532253640	12970	12970	12970	12970	0
20	20240610	193600	532253640	12970	12970	12970	12970	0
21	20240610	193500	532253640	12970	12970	12970	12970	0
22	20240610	193400	532253640	12970	12970	12970	12970	0
23	20240610	193300	532253640	12970	12970	12970	12970	0
24	20240610	193200	532253640	12970	12970	12970	12970	0
25	20240610	193100	532253640	12970	12970	12970	12970	0
26	20240610	193000	532253640	12970	12970	12970	12970	0
27	20240610	192900	532253640	12970	12970	12970	12970	0
28	20240610	192800	532253640	12970	12970	12970	12970	0
29	20240610	192700	532253640	12970	12970	12970	12970	0
30	20240610	192600	532253640	12970	12970	12970	12970	0
31	20240610	192500	532253640	12970	12970	12970	12970	0
32	20240610	192400	532253640	12970	12970	12970	12970	421
33	20240610	192300	532253640	12970	12970	12970	12970	0
34	20240610	192200	532253640	12970	12970	12970	12970	0
35	20240610	192100	532253640	12970	12970	12970	12970	0
36	20240610	192000	532253640	12970	12970	12970	12970	0
37	20240610	191900	532253640	12970	12970	12970	12970	0
38	20240610	191800	532253640	12970	12970	12970	12970	0
39	20240610	191700	532253640	12970	12970	12970	12970	0
40	20240610	191600	532253640	12970	12970	12970	12970	0
41	20240610	191500	532253640	12970	12970	12970	12970	0
42	20240610	191400	532253640	12970	12970	12970	12970	0
43	20240610	191300	532253640	12970	12970	12970	12970	0
44	20240610	191200	532253640	12970	12970	12970	12970	0
45	20240610	191100	532253640	12970	12970	12970	12970	0
46	20240610	191000	532253640	12970	12970	12970	12970	0
47	20240610	190900	532253640	12970	12970	12970	12970	0
48	20240610	190800	532253640	12970	12970	12970	12970	0
49	20240610	190700	532253640	12970	12970	12970	12970	0
50	20240610	190600	532253640	12970	12970	12970	12970	0
51	20240610	190500	532253640	12970	12970	12970	12970	0
52	20240610	190400	532253640	12970	12970	12970	12970	0
53	20240610	190300	532253640	12970	12970	12970	12970	0
54	20240610	190200	532253640	12970	12970	12970	12970	0
55	20240610	190100	532253640	12970	12970	12970	12970	0
56	20240610	190000	532253640	12970	12970	12970	12970	0
57	20240610	185900	532253640	12970	12970	12970	12970	0
58	20240610	185800	532253640	12970	12970	12970	12970	0
59	20240610	185700	532253640	12970	12970	12970	12970	0
60	20240610	185600	532253640	12970	12970	12970	12970	0
61	20240610	185500	532253640	12970	12970	12970	12970	0
62	20240610	185400	532253640	12970	12970	12970	12970	421
63	20240610	185300	532253640	12970	12970	12970	12970	0
64	20240610	185200	532253640	12970	12970	12970	12970	0
65	20240610	185100	532253640	12970	12970	12970	12970	0
66	20240610	185000	532253640	12970	12970	12970	12970	0
67	20240610	184900	532253640	12970	12970	12970	12970	0
68	20240610	184800	532253640	12970	12970	12970	12970	0
69	20240610	184700	532253640	12970	12970	12970	12970	0
70	20240610	184600	532253640	12970	12970	12970	12970	0
71	20240610	184500	532253640	12970	12970	12970	12970	0
72	20240610	184400	532253640	12970	12970	12970	12970	0
73	20240610	184300	532253640	12970	12970	12970	12970	0
74	20240610	184200	532253640	12970	12970	12970	12970	0
75	20240610	184100	532253640	12970	12970	12970	12970	0
76	20240610	184000	532253640	12970	12970	12970	12970	0
77	20240610	183900	532253640	12970	12970	12970	12970	0
78	20240610	183800	532253640	12970	12970	12970	12970	0
79	20240610	183700	532253640	12970	12970	12970	12970	0
80	20240610	183600	532253640	12970	12970	12970	12970	0
81	20240610	183500	532253640	12970	12970	12970	12970	0
82	20240610	183400	532253640	12970	12970	12970	12970	0
83	20240610	183300	532253640	12970	12970	12970	12970	0
84	20240610	183200	532253640	12970	12970	12970	12970	0
85	20240610	183100	532253640	12970	12970	12970	12970	0
86	20240610	183000	532253640	12970	12970	12970	12970	0
87	20240610	182900	532253640	12970	12970	12970	12970	0
88	20240610	182800	532253640	12970	12970	12970	12970	0
89	20240610	182700	532253640	12970	12970	12970	12970	0
90	20240610	182600	532253640	12970	12970	12970	12970	0
91	20240610	182500	532253640	12970	12970	12970	12970	0
92	20240610	182400	532253640	12970	12970	12970	12970	421
93	20240610	182300	532253640	12970	12970	12970	12970	0
94	20240610	182200	532253640	12970	12970	12970	12970	0
95	20240610	182100	532253640	12970	12970	12970	12970	0
96	20240610	182000	532253640	12970	12970	12970	12970	0
97	20240610	181900	532253640	12970	12970	12970	12970	0
98	20240610	181800	532253640	12970	12970	12970	12970	0
99	20240610	181700	532253640	12970	12970	12970	12970	0
100	20240610	181600	532253640	12970	12970	12970	12970	0
101	20240610	181500	532253640	12970	12970	12970	12970	0
102	20240610	181400	532253640	12970	12970	12970	12970	0
103	20240610	181300	532253640	12970	12970	12970	12970	0
104	20240610	181200	532253640	12970	12970	12970	12970	0
105	20240610	181100	532253640	12970	12970	12970	12970	0
106	20240610	181000	532253640	12970	12970	12970	12970	0
107	20240610	180900	532253640	12970	12970	12970	12970	0
108	20240610	180800	532253640	12970	12970	12970	12970	0
109	20240610	180700	532253640	12970	12970	12970	12970	0
110	20240610	180600	532253640	12970	12970	12970	12970	0
111	20240610	180500	532253640	12970	12970	12970	12970	0
112	20240610	180400	532253640	12970	12970	12970	12970	0
113	20240610	180300	532253640	12970	12970	12970	12970	0
114	20240610	180200	532253640	12970	12970	12970	12970	0
115	20240610	180100	532253640	12970	12970	12970	12970	0
116	20240610	180000	532253640	12970	12970	12970	12970	0
117	20240610	175900	532253640	12970	12970	12970	12970	0
118	20240610	175800	532253640	12970	12970	12970	12970	0
119	20240610	175700	532253640	12970	12970	12970	12970	0
120	20240610	175600	532253640	12970	12970	12970	12970	0
121	20240610	175500	532253640	12970	12970	12970	12970	0
122	20240610	175400	532253640	12970	12970	12970	12970	421
123	20240610	175300	532253640	12970	12970	12970	12970	0
124	20240610	175200	532253640	12970	12970	12970	12970	0
125	20240610	175100	532253640	12970	12970	12970	12970	0
126	20240610	175000	532253640	12970	12970	12970	12970	0
127	20240610	174900	532253640	12970	12970	12970	12970	0
128	20240610	174800	532253640	12970	12970	12970	12970	0
129	20240610	174700	532253640	12970	12970	12970	12970	0
130	20240610	174600	532253640	12970	12970	12970	12970	0
131	20240610	174500	532253640	12970	12970	12970	12970	0
132	20240610	174400	532253640	12970	12970	12970	12970	0
133	20240610	174300	532253640	12970	12970	12970	12970	0
134	20240610	174200	532253640	12970	12970	12970	12970	0
135	20240610	174100	532253640	12970	12970	12970	12970	0
136	20240610	174000	532253640	12970	12970	12970	12970	0
137	20240610	173900	532253640	12970	12970	12970	12970	0
138	20240610	173800	532253640	12970	12970	12970	12970	0
139	20240610	173700	532253640	12970	12970	12970	12970	0
140	20240610	173600	532253640	12970	12970	12970	12970	0
141	20240610	173500	532253640	12970	12970	12970	12970	0
142	20240610	173400	532253640	12970	12970	12970	12970	0
143	20240610	173300	532253640	12970	12970	12970	12970	0
144	20240610	173200	532253640	12970	12970	12970	12970	0
145	20240610	173100	532253640	12970	12970	12970	12970	0
146	20240610	173000	532253640	12970	12970	12970	12970	0
147	20240610	172900	532253640	12970	12970	12970	12970	0
148	20240610	172800	532253640	12970	12970	12970	12970	0
149	20240610	172700	532253640	12970	12970	12970	12970	0
150	20240610	172600	532253640	12970	12970	12970	12970	0
151	20240610	172500	532253640	12970	12970	12970	12970	0
152	20240610	172400	532253640	12970	12970	12970	12970	421
153	20240610	172300	532253640	12970	12970	12970	12970	0
154	20240610	172200	532253640	12970	12970	12970	12970	0
155	20240610	172100	532253640	12970	12970	12970	12970	0
156	20240610	172000	532253640	12970	12970	12970	12970	0
157	20240610	171900	532253640	12970	12970	12970	12970	0
158	20240610	171800	532253640	12970	12970	12970	12970	0
159	20240610	171700	532253640	12970	12970	12970	12970	0
160	20240610	171600	532253640	12970	12970	12970	12970	0
161	20240610	171500	532253640	12970	12970	12970	12970	0
162	20240610	171400	532253640	12970	12970	12970	12970	0
163	20240610	171300	532253640	12970	12970	12970	12970	0
164	20240610	171200	532253640	12970	12970	12970	12970	0
165	20240610	171100	532253640	12970	12970	12970	12970	0
166	20240610	171000	532253640	12970	12970	12970	12970	0
167	20240610	170900	532253640	12970	12970	12970	12970	0
168	20240610	170800	532253640	12970	12970	12970	12970	0
169	20240610	170700	532253640	12970	12970	12970	12970	0
170	20240610	170600	532253640	12970	12970	12970	12970	0
171	20240610	170500	532253640	12970	12970	12970	12970	0
172	20240610	170400	532253640	12970	12970	12970	12970	0
173	20240610	170300	532253640	12970	12970	12970	12970	0
174	20240610	170200	532253640	12970	12970	12970	12970	0
175	20240610	170100	532253640	12970	12970	12970	12970	0
176	20240610	170000	532253640	12970	12970	12970	12970	0
177	20240610	165900	532253640	12970	12970	12970	12970	0
178	20240610	165800	532253640	12970	12970	12970	12970	0
179	20240610	165700	532253640	12970	12970	12970	12970	0
180	20240610	165600	532253640	12970	12970	12970	12970	0
181	20240610	165500	532253640	12970	12970	12970	12970	0
182	20240610	165400	532253640	12970	12970	12970	12970	421
183	20240610	165300	532253640	12970	12970	12970	12970	0
184	20240610	165200	532253640	12970	12970	12970	12970	0
185	20240610	165100	532253640	12970	12970	12970	12970	0
186	20240610	165000	532253640	12970	12970	12970	12970	0
187	20240610	164900	532253640	12970	12970	12970	12970	0
188	20240610	164800	532253640	12970	12970	12970	12970	0
189	20240610	164700	532253640	12970	12970	12970	12970	0
190	20240610	164600	532253640	12970	12970	12970	12970	0
191	20240610	164500	532253640	12970	12970	12970	12970	0
192	20240610	164400	532253640	12970	12970	12970	12970	0
193	20240610	164300	532253640	12970	12970	12970	12970	0
194	20240610	164200	532253640	12970	12970	12970	12970	0
195	20240610	164100	532253640	12970	12970	12970	12970	0
196	20240610	164000	532253640	12970	12970	12970	12970	0
197	20240610	163900	532253640	12970	12970	12970	12970	0
198	20240610	163800	532253640	12970	12970	12970	12970	0
199	20240610	163700	532253640	12970	12970	12970	12970	0
200	20240610	163600	532253640	12970	12970	12970	12970	0
201	20240610	163500	532253640	12970	12970	12970	12970	0
202	20240610	163400	532253640	12970	12970	12970	12970	0
203	20240610	163300	532253640	12970	12970	12970	12970	0
204	20240610	163200	532253640	12970	12970	12970	12970	0
205	20240610	163100	532253640	12970	12970	12970	12970	0
206	20240610	163000	532253640	12970	12970	12970	12970	0
207	20240610	162900	532253640	12970	12970	12970	12970	0
208	20240610	162800	532253640	12970	12970	12970	12970	0
209	20240610	162700	532253640	12970	12970	12970	12970	0
210	20240610	162600	532253640	12970	12970	12970	12970	0
211	20240610	162500	532253640	12970	12970	12970	12970	0
212	20240610	162400	532253640	12970	12970	12970	12970	421
213	20240610	162300	532253640	12970	12970	12970	12970	0
214	20240610	162200	532253640	12970	12970	12970	12970	0
215	20240610	162100	532253640	12970	12970	12970	12970	0
216	20240610	162000	532253640	12970	12970	12970	12970	0
217	20240610	161900	532253640	12970	12970	12970	12970	0
218	20240610	161800	532253640	12970	12970	12970	12970	0
219	20240610	161700	532253640	12970	12970	12970	12970	0
220	20240610	161600	532253640	12970	12970	12970	12970	0
221	20240610	161500	532253640	12970	12970	12970	12970	0
222	20240610	161400	532253640	12970	12970	12970	12970	0
223	20240610	161300	532253640	12970	12970	12970	12970	0
224	20240610	161200	532253640	12970	12970	12970	12970	0
225	20240610	161100	532253640	12970	12970	12970	12970	0
226	20240610	161000	532253640	12970	12970	12970	12970	0
227	20240610	160900	532253640	12970	12970	12970	12970	0
228	20240610	160800	532253640	12970	12970	12970	12970	0
229	20240610	160700	532253640	12970	12970	12970	12970	0
230	20240610	160600	532253640	12970	12970	12970	12970	0
231	20240610	160500	532253640	12970	12970	12970	12970	0
232	20240610	160400	532253640	12970	12970	12970	12970	0
233	20240610	160300	532253640	12970	12970	12970	12970	0
234	20240610	160200	532253640	12970	12970	12970	12970	0
235	20240610	160100	532253640	12970	12970	12970	12970	0
236	20240610	160000	532253640	12970	12970	12970	12970	0
237	20240610	155900	532253640	12970	12970	12970	12970	0
238	20240610	155800	532253640	12970	12970	12970	12970	0
239	20240610	155700	532253640	12970	12970	12970	12970	0
240	20240610	155600	532253640	12970	12970	12970	12970	0
241	20240610	155500	532253640	12970	12970	12970	12970	0
242	20240610	155400	532253640	12970	12970	12970	12970	421
243	20240610	155300	532253640	12970	12970	12970	12970	0
244	20240610	155200	532253640	12970	12970	12970	12970	0
245	20240610	155100	532253640	12970	12970	12970	12970	0
246	20240610	155000	532253640	12970	12970	12970	12970	0
247	20240610	154900	532253640	12970	12970	12970	12970	0
248	20240610	154800	532253640	12970	12970	12970	12970	0
249	20240610	154700	532253640	12970	12970	12970	12970	0
250	20240610	154600	532253640	12970	12970	12970	12970	0
251	20240610	154500	532253640	12970	12970	12970	12970	0
252	20240610	154400	532253640	12970	12970	12970	12970	0
253	20240610	154300	532253640	12970	12970	12970	12970	0
254	20240610	154200	532253640	12970	12970	12970	12970	0
255	20240610	154100	532253640	12970	12970	12970	12970	0
256	20240610	154000	532253640	12970	12970	12970	12970	0
257	20240610	153900	532253640	12970	12970	12970	12970	0
258	20240610	153800	532253640	12970	12970	12970	12970	0
259	20240610	153700	532253640	12970	12970	12970	12970	0
260	20240610	153600	532253640	12970	12970	12970	12970	0
261	20240610	153500	532253640	12970	12970	12970	12970	0
262	20240610	153400	532253640	12970	12970	12970	12970	0
263	20240610	153300	532253640	12970	12970	12970	12970	0
264	20240610	153200	532253640	12970	12970	12970	12970	0
265	20240610	153100	532253640	12970	12970	12970	12970	0
266	20240610	153000	532253640	12970	12970	12970	12970	421
267	20240610	152900	526793270	13000	13000	13000	13000	0
268	20240610	152800	526793270	13000	13000	13000	13000	0
269	20240610	152700	526793270	13000	13000	13000	13000	0
270	20240610	152600	526793270	13000	13000	13000	13000	0
271	20240610	152500	526793270	13000	13000	13000	13000	0
272	20240610	152400	526793270	13000	13000	13000	13000	0
273	20240610	152300	526793270	13000	13000	13000	13000	0
274	20240610	152200	526793270	13000	13000	13000	13000	0
275	20240610	152100	526793270	13000	13000	13000	13000	0
276	20240610	152000	526793270	13000	13000	13000	13000	0
277	20240610	151900	526793270	13000	12990	13000	12990	133
278	20240610	151800	525065590	12990	12990	12990	12980	67
279	20240610	151700	524195760	12990	12990	12990	12990	0
280	20240610	151600	524195760	12990	12990	12990	12990	27
281	20240610	151500	523845030	12990	12990	12990	12990	25
282	20240610	151400	523520280	12990	12990	12990	12990	57
283	20240610	151300	522779850	12990	12980	12990	12970	951
284	20240610	151200	510441880	12990	12990	12990	12990	1
285	20240610	151100	510428890	12990	12990	12990	12990	50
286	20240610	151000	509779390	12990	12980	12990	12980	3
287	20240610	150900	509740440	12990	12990	12990	12990	0
288	20240610	150800	509740440	12990	12990	12990	12990	1
289	20240610	150700	509727450	12990	12990	12990	12990	0
290	20240610	150600	509727450	12990	12990	12990	12990	0
291	20240610	150500	509727450	12990	12990	12990	12990	0
292	20240610	150400	509727450	12990	12990	12990	12990	2
293	20240610	150300	509701470	12990	12990	12990	12990	0
294	20240610	150200	509701470	12990	12990	12990	12990	0
295	20240610	150100	509701470	12990	12990	12990	12990	0
296	20240610	150000	509701470	12990	12980	12990	12980	44
297	20240610	145900	509130340	12980	12990	12990	12980	72
298	20240610	145800	508195480	12990	12990	12990	12990	51
299	20240610	145700	507532990	12970	12970	12970	12970	15
300	20240610	145600	507338440	12990	12980	12990	12970	151
301	20240610	145500	505378600	12980	12980	12980	12980	1
302	20240610	145400	505365620	12990	12990	12990	12990	1
303	20240610	145300	505352630	12980	12980	12980	12980	0
304	20240610	145200	505352630	12980	12980	12980	12980	0
305	20240610	145100	505352630	12980	12980	12980	12980	10
306	20240610	145000	505222830	12970	12970	12970	12970	166
307	20240610	144900	503069810	12980	12980	12980	12980	0
308	20240610	144800	503069810	12980	12980	12980	12980	122
309	20240610	144700	501486250	12990	12990	12990	12990	0
310	20240610	144600	501486250	12990	12990	12990	12990	1
311	20240610	144500	501473260	12980	12980	12980	12980	5
312	20240610	144400	501408360	12990	12990	12990	12990	0
313	20240610	144300	501408360	12990	12990	12990	12990	1
314	20240610	144200	501395370	12980	12990	12990	12980	36
315	20240610	144100	500928030	12980	12990	12990	12980	105
316	20240610	144000	499565080	12990	12990	12990	12990	30
317	20240610	143900	499175380	12990	12990	12990	12990	1
318	20240610	143800	499162390	12980	12980	12980	12980	103
319	20240610	143700	497825450	12980	12980	12980	12980	0
320	20240610	143600	497825450	12980	12980	12980	12980	0
321	20240610	143500	497825450	12980	12980	12980	12980	0
322	20240610	143400	497825450	12980	12980	12980	12980	4
323	20240610	143300	497773530	12980	12980	12980	12980	0
324	20240610	143200	497773530	12980	12970	12980	12970	227
325	20240610	143100	494827420	12970	12970	12970	12970	0
326	20240610	143000	494827420	12970	12970	12970	12970	5
327	20240610	142900	494762570	12970	12970	12970	12970	102
328	20240610	142800	493439630	12970	12970	12970	12970	41
329	20240610	142700	492907860	12970	12970	12970	12970	0
330	20240610	142600	492907860	12970	12970	12970	12970	0
331	20240610	142500	492907860	12970	12970	12970	12970	0
332	20240610	142400	492907860	12970	12970	12970	12970	0
333	20240610	142300	492907860	12970	12970	12970	12970	100
334	20240610	142200	491610860	12970	12970	12970	12970	0
335	20240610	142100	491610860	12970	12970	12970	12970	0
336	20240610	142000	491610860	12970	12970	12970	12970	0
337	20240610	141900	491610860	12970	12970	12970	12970	51
338	20240610	141800	490949390	12970	12970	12970	12970	0
339	20240610	141700	490949390	12970	12970	12970	12970	30
340	20240610	141600	490560290	12970	12970	12970	12970	15
341	20240610	141500	490365740	12970	12970	12970	12970	0
342	20240610	141400	490365740	12970	12970	12970	12970	0
343	20240610	141300	490365740	12970	12970	12970	12970	0
344	20240610	141200	490365740	12970	12970	12970	12970	0
345	20240610	141100	490365740	12970	12960	12970	12960	221
346	20240610	141000	487499380	12970	12960	12970	12960	2
347	20240610	140900	487473450	12970	12960	12970	12960	2
348	20240610	140800	487447520	12950	12960	12980	12950	83
349	20240610	140700	486372370	12970	12960	12970	12960	364
350	20240610	140600	481651460	12960	12960	12960	12960	17
351	20240610	140500	481431140	12950	12950	12950	12950	5
352	20240610	140400	481366390	12960	12960	12960	12960	0
353	20240610	140300	481366390	12960	12960	12960	12960	0
354	20240610	140200	481366390	12960	12960	12960	12960	0
355	20240610	140100	481366390	12960	12960	12960	12960	283
356	20240610	140000	477698710	12970	12970	12970	12970	0
357	20240610	135900	477698710	12970	12970	12970	12970	25
358	20240610	135800	477374460	12970	12970	12970	12970	10
359	20240610	135700	477244760	12960	12960	12960	12960	0
360	20240610	135600	477244760	12960	12960	12960	12960	100
361	20240610	135500	475948760	12960	12960	12960	12960	10
362	20240610	135400	475819160	12960	12960	12960	12960	0
363	20240610	135300	475819160	12960	12960	12960	12960	206
364	20240610	135200	473149400	12960	12960	12960	12960	35
365	20240610	135100	472695800	12960	12960	12960	12960	0
366	20240610	135000	472695800	12960	12960	12960	12960	0
367	20240610	134900	472695800	12960	12960	12960	12960	0
368	20240610	134800	472695800	12960	12960	12960	12960	10
369	20240610	134700	472566200	12960	12960	12960	12960	0
370	20240610	134600	472566200	12960	12960	12960	12960	0
371	20240610	134500	472566200	12960	12960	12960	12960	0
372	20240610	134400	472566200	12960	12960	12960	12960	0
373	20240610	134300	472566200	12960	12960	12960	12960	1
374	20240610	134200	472553240	12960	12960	12960	12960	100
375	20240610	134100	471257240	12960	12960	12960	12960	0
376	20240610	134000	471257240	12960	12960	12960	12960	0
377	20240610	133900	471257240	12960	12960	12960	12960	1
378	20240610	133800	471244280	12940	12940	12940	12940	0
379	20240610	133700	471244280	12940	12940	12940	12940	0
380	20240610	133600	471244280	12940	12940	12950	12940	3
381	20240610	133500	471205450	12940	12940	12940	12940	3
382	20240610	133400	471166630	12960	12960	12960	12960	498
383	20240610	133300	464712550	12960	12940	12960	12940	4
384	20240610	133200	464660750	12940	12940	12940	12940	0
385	20240610	133100	464660750	12940	12940	12940	12940	2
386	20240610	133000	464634870	12920	12920	12920	12920	0
387	20240610	132900	464634870	12920	12920	12920	12920	0
388	20240610	132800	464634870	12920	12960	12960	12920	697
389	20240610	132700	455624810	12960	12960	12960	12960	1
390	20240610	132600	455611850	12950	12950	12950	12950	113
391	20240610	132500	454148500	12950	12950	12950	12950	0
392	20240610	132400	454148500	12950	12960	12970	12950	16
393	20240610	132300	453941010	12970	13010	13010	12970	256
394	20240610	132200	450620650	13010	12970	13010	12970	1500
395	20240610	132100	431131490	12970	12970	12970	12970	392
396	20240610	132000	426047250	12960	12960	12960	12960	0
397	20240610	131900	426047250	12960	12950	12960	12950	59
398	20240610	131800	425282620	12960	12960	12960	12960	0
399	20240610	131700	425282620	12960	12960	12960	12960	0
400	20240610	131600	425282620	12960	12960	12960	12960	0
401	20240610	131500	425282620	12960	12950	12960	12950	28
402	20240610	131400	424920000	12950	12950	12950	12950	40
403	20240610	131300	424402000	12950	12950	12950	12950	30
404	20240610	131200	424013500	12950	12950	12950	12950	0
405	20240610	131100	424013500	12950	12950	12950	12950	1
406	20240610	131000	424000550	12950	12950	12950	12950	0
407	20240610	130900	424000550	12950	12950	12950	12950	1
408	20240610	130800	423987600	12950	12950	12950	12950	6
409	20240610	130700	423909900	12950	12950	12950	12950	0
410	20240610	130600	423909900	12950	12950	12950	12950	0
411	20240610	130500	423909900	12950	12950	12950	12950	0
412	20240610	130400	423909900	12950	12950	12950	12950	0
413	20240610	130300	423909900	12950	12950	12950	12950	0
414	20240610	130200	423909900	12950	12950	12950	12950	0
415	20240610	130100	423909900	12950	12950	12950	12950	0
416	20240610	130000	423909900	12950	12950	12950	12950	0
417	20240610	125900	423909900	12950	12950	12950	12950	0
418	20240610	125800	423909900	12950	12950	12950	12950	0
419	20240610	125700	423909900	12950	12950	12950	12950	5
420	20240610	125600	423845150	12950	12950	12950	12950	0
421	20240610	125500	423845150	12950	12950	12950	12950	0
422	20240610	125400	423845150	12950	12940	12950	12940	7
423	20240610	125300	423754510	12950	12950	12950	12940	76
424	20240610	125200	422770320	12950	12940	12950	12940	114
425	20240610	125100	421294050	12950	12940	12950	12940	6
426	20240610	125000	421216400	12940	12940	12940	12940	0
427	20240610	124900	421216400	12940	12930	12940	12930	143
428	20240610	124800	419366680	12930	12930	12930	12930	100
429	20240610	124700	418073680	12930	12920	12930	12920	45
430	20240610	124600	417491980	12920	12920	12920	12920	0
431	20240610	124500	417491980	12920	12920	12920	12920	0
432	20240610	124400	417491980	12920	12930	12930	12920	180
433	20240610	124300	415165680	12940	12940	12940	12940	0
434	20240610	124200	415165680	12940	12940	12940	12940	0
435	20240610	124100	415165680	12940	12940	12940	12940	0
436	20240610	124000	415165680	12940	12940	12940	12940	1
437	20240610	123900	415152740	12920	12950	12950	12920	500
438	20240610	123800	408690090	12950	12950	12950	12950	1
439	20240610	123700	408677140	12950	12950	12950	12950	0
440	20240610	123600	408677140	12950	12950	12960	12950	91
441	20240610	123500	407498680	12960	12950	12960	12950	5
442	20240610	123400	407433890	12960	12960	12960	12960	0
443	20240610	123300	407433890	12960	12950	12960	12950	443
444	20240610	123200	401693210	12950	12950	12950	12950	0
445	20240610	123100	401693210	12950	12950	12950	12950	0
446	20240610	123000	401693210	12950	12950	12950	12950	0
447	20240610	122900	401693210	12950	12950	12950	12950	0
448	20240610	122800	401693210	12950	12950	12950	12950	1
449	20240610	122700	401680260	12930	12930	12930	12930	233
450	20240610	122600	398667570	12920	12920	12920	12920	0
451	20240610	122500	398667570	12920	12920	12920	12920	100
452	20240610	122400	397375570	12930	12930	12930	12930	1
453	20240610	122300	397362640	12930	12920	12930	12920	160
454	20240610	122200	395294040	12920	12920	12920	12920	0
455	20240610	122100	395294040	12920	12920	12920	12920	0
456	20240610	122000	395294040	12920	12920	12920	12920	8
457	20240610	121900	395190680	12950	12940	12950	12940	11
458	20240610	121800	395048240	12950	12950	12950	12950	0
459	20240610	121700	395048240	12950	12950	12950	12950	0
460	20240610	121600	395048240	12950	12920	12950	12920	3
461	20240610	121500	395009430	12940	12940	12940	12940	0
462	20240610	121400	395009430	12940	12930	12940	12930	497
463	20240610	121300	388583210	12930	12930	12930	12930	2
464	20240610	121200	388557350	12920	12920	12920	12920	391
465	20240610	121100	383505630	12930	12930	12930	12930	1
466	20240610	121000	383492700	12920	12920	12920	12920	0
467	20240610	120900	383492700	12920	12930	12930	12920	4
468	20240610	120800	383441000	12920	12920	12920	12920	37
469	20240610	120700	382962960	12920	12920	12920	12920	20
470	20240610	120600	382704560	12930	12930	12930	12930	11
471	20240610	120500	382562330	12930	12930	12930	12930	12
472	20240610	120400	382407170	12930	12930	12930	12930	230
473	20240610	120300	379433270	12930	12950	12950	12930	1116
474	20240610	120200	364998780	12950	12950	12950	12950	0
475	20240610	120100	364998780	12950	12960	12960	12950	252
476	20240610	120000	361734860	12960	12960	12960	12960	0
477	20240610	115900	361734860	12960	12970	12980	12960	13
478	20240610	115800	361566310	12980	12980	12980	12980	100
479	20240610	115700	360268310	12970	12970	12970	12970	1
480	20240610	115600	360255340	12980	12970	12980	12970	2
481	20240610	115500	360229390	12980	12970	12980	12970	2
482	20240610	115400	360203440	12980	12980	12980	12980	0
483	20240610	115300	360203440	12980	12980	12980	12980	0
484	20240610	115200	360203440	12980	12980	12980	12980	45
485	20240610	115100	359619340	12980	12970	12980	12970	194
486	20240610	115000	357101910	12970	12970	12970	12970	154
487	20240610	114900	355104530	12970	12970	12970	12970	177
488	20240610	114800	352808840	12990	12990	12990	12990	0
489	20240610	114700	352808840	12990	12990	12990	12990	0
490	20240610	114600	352808840	12990	12990	12990	12990	55
491	20240610	114500	352094390	12990	12980	12990	12980	74
492	20240610	114400	351133150	12990	12990	12990	12990	0
493	20240610	114300	351133150	12990	12990	12990	12990	0
494	20240610	114200	351133150	12990	12980	12990	12980	2
495	20240610	114100	351107180	12990	12980	12990	12980	8
496	20240610	114000	351003300	12990	12990	12990	12990	0
497	20240610	113900	351003300	12990	12980	12990	12980	2
498	20240610	113800	350977330	12990	12990	12990	12990	0
499	20240610	113700	350977330	12990	12980	13000	12980	92
500	20240610	113600	349782790	12980	12980	12980	12980	500
501	20240610	113500	343292790	12980	12980	12980	12980	0
502	20240610	113400	343292790	12980	12980	12980	12980	0
503	20240610	113300	343292790	12980	12980	12980	12980	0
504	20240610	113200	343292790	12980	12980	12980	12980	0
505	20240610	113100	343292790	12980	12980	12980	12980	40
506	20240610	113000	342773590	12980	12980	12980	12980	0
507	20240610	112900	342773590	12980	12980	12980	12980	1
508	20240610	112800	342760610	12970	12970	12970	12970	0
509	20240610	112700	342760610	12970	12970	12970	12970	66
510	20240610	112600	341904590	12970	12970	12970	12970	5
511	20240610	112500	341839740	12970	12970	12970	12970	129
512	20240610	112400	340166610	12970	12970	12970	12970	0
513	20240610	112300	340166610	12970	12970	12970	12970	0
514	20240610	112200	340166610	12970	12970	12970	12970	1
515	20240610	112100	340153640	12980	12980	12980	12980	0
516	20240610	112000	340153640	12980	12980	12980	12980	0
517	20240610	111900	340153640	12980	12980	12980	12980	390
518	20240610	111800	335091440	12990	12990	12990	12990	15
519	20240610	111700	334896590	12980	12980	12980	12980	1
520	20240610	111600	334883610	12990	12980	12990	12980	4
521	20240610	111500	334831670	12990	12990	12990	12990	0
522	20240610	111400	334831670	12990	12990	12990	12990	0
523	20240610	111300	334831670	12990	12990	12990	12960	787
524	20240610	111200	324629990	12990	12990	12990	12990	1
525	20240610	111100	324617000	13000	13000	13000	13000	0
526	20240610	111000	324617000	13000	12970	13000	12970	32
527	20240610	110900	324201930	12970	12990	12990	12970	369
528	20240610	110800	319414580	13000	13000	13000	13000	0
529	20240610	110700	319414580	13000	13000	13000	13000	0
530	20240610	110600	319414580	13000	13000	13000	13000	0
531	20240610	110500	319414580	13000	13000	13000	13000	0
532	20240610	110400	319414580	13000	13000	13000	13000	0
533	20240610	110300	319414580	13000	13000	13000	13000	0
534	20240610	110200	319414580	13000	13010	13020	13000	244
535	20240610	110100	316242350	13000	13000	13000	13000	0
536	20240610	110000	316242350	13000	13000	13000	13000	1
537	20240610	105900	316229350	13000	13000	13000	13000	0
538	20240610	105800	316229350	13000	13000	13000	13000	1
539	20240610	105700	316216350	13000	13000	13000	13000	0
540	20240610	105600	316216350	13000	13000	13000	13000	0
541	20240610	105500	316216350	13000	13000	13000	13000	1
542	20240610	105400	316203350	13030	13010	13030	13010	606
543	20240610	105300	308316100	13000	13000	13000	13000	1
544	20240610	105200	308303100	13000	13000	13000	13000	0
545	20240610	105100	308303100	13000	13000	13000	13000	1
546	20240610	105000	308290100	13000	13000	13000	13000	0
547	20240610	104900	308290100	13000	13000	13000	13000	1
548	20240610	104800	308277100	13000	13000	13000	13000	1
549	20240610	104700	308264100	12990	13010	13020	12990	484
550	20240610	104600	301964260	13000	13000	13000	13000	0
551	20240610	104500	301964260	13000	12990	13000	12990	2
552	20240610	104400	301938270	13000	12990	13000	12990	2
553	20240610	104300	301912280	12970	12980	13010	12970	504
554	20240610	104200	295360390	12980	12970	12980	12970	502
555	20240610	104100	288846900	12960	12960	12970	12960	102
556	20240610	104000	287524970	12960	12960	12970	12960	3
557	20240610	103900	287486080	12970	12970	12970	12960	23
558	20240610	103800	287187980	12960	12960	12960	12960	16
559	20240610	103700	286980620	12960	12960	12960	12960	1
560	20240610	103600	286967660	12970	12970	12970	12960	12
561	20240610	103500	286812120	12960	12960	12970	12960	4
562	20240610	103400	286760270	12970	12960	12970	12960	3
563	20240610	103300	286721380	12960	12960	12960	12950	6
564	20240610	103200	286643630	12960	12960	12960	12960	1
565	20240610	103100	286630670	12950	12960	12960	12950	24
566	20240610	103000	286319640	12960	12960	12960	12960	11
567	20240610	102900	286177080	12950	12950	12950	12950	1
568	20240610	102800	286164130	12960	12960	12960	12960	6
569	20240610	102700	286086370	12950	12950	12950	12950	1
570	20240610	102600	286073420	12960	12960	12960	12950	71
571	20240610	102500	285153630	12960	12960	12960	12960	1
572	20240610	102400	285140670	12970	12970	12970	12970	1
573	20240610	102300	285127700	12960	12970	12970	12960	101
574	20240610	102200	283817740	12970	12970	12970	12970	1
575	20240610	102100	283804770	12960	12960	12960	12960	1
576	20240610	102000	283791810	12970	12970	12970	12970	20
577	20240610	101900	283532410	12970	12960	12970	12960	18
578	20240610	101800	283299030	12970	12970	12970	12970	0
579	20240610	101700	283299030	12970	12960	12970	12960	462
580	20240610	101600	277306900	12960	12960	12960	12960	0
581	20240610	101500	277306900	12960	12960	12970	12960	7
582	20240610	101400	277216170	12960	12960	12960	12960	1
583	20240610	101300	277203210	12950	12960	12960	12950	2
584	20240610	101200	277177300	12960	12960	12960	12960	2
585	20240610	101100	277151380	12950	12970	12970	12950	21
586	20240610	101000	276879160	12970	12980	12980	12970	339
587	20240610	100900	272482250	12980	12970	12980	12970	2
588	20240610	100800	272456300	12980	12980	12980	12980	1
589	20240610	100700	272443320	12970	12990	12990	12970	64
590	20240610	100600	271612600	13000	12990	13000	12990	41
591	20240610	100500	271080000	12990	13000	13000	12990	3
592	20240610	100400	271041010	13000	13000	13000	13000	5
593	20240610	100300	270976010	12990	12990	12990	12990	1
594	20240610	100200	270963020	13000	13000	13000	13000	15
595	20240610	100100	270768020	12990	12990	12990	12990	1
596	20240610	100000	270755030	13000	13000	13000	13000	1
597	20240610	095900	270742030	12990	12990	12990	12990	1
598	20240610	095800	270729040	13000	13000	13000	13000	514
599	20240610	095700	264047040	13000	13000	13000	13000	1
600	20240610	095600	264034040	13000	13010	13010	13000	743
601	20240610	095500	254368130	13010	13010	13010	13010	325
602	20240610	095400	250139880	13030	13020	13030	13020	63
603	20240610	095300	249319590	13020	13020	13020	13020	1
604	20240610	095200	249306570	13030	13030	13030	13030	46
605	20240610	095100	248707190	13040	13040	13040	13040	9
606	20240610	095000	248589830	13060	13060	13060	13060	0
607	20240610	094900	248589830	13060	13070	13070	13060	234
608	20240610	094800	245531460	13070	13070	13070	13070	0
609	20240610	094700	245531460	13070	13070	13080	13070	21
610	20240610	094600	245256970	13070	13070	13070	13070	3
611	20240610	094500	245217760	13070	13050	13080	13050	441
612	20240610	094400	239453800	13060	13060	13060	13040	5
613	20240610	094300	239388540	13040	13060	13070	13030	538
614	20240610	094200	232370010	13060	13060	13060	13060	200
615	20240610	094100	229758010	13040	13030	13050	13030	4
616	20240610	094000	229705850	13030	13030	13030	13030	5
617	20240610	093900	229640700	13030	13070	13070	13030	251
618	20240610	093800	226360170	13070	13070	13070	13070	19
619	20240610	093700	226111840	13070	13100	13110	13070	312
620	20240610	093600	222026770	13070	13010	13070	13010	1891
621	20240610	093500	197383610	13000	13010	13010	13000	101
622	20240610	093400	196069610	13000	13000	13000	13000	4
623	20240610	093300	196017610	12980	12980	12980	12980	1
624	20240610	093200	196004630	13000	13010	13010	13000	340
625	20240610	093100	191581240	13010	13010	13010	13010	64
626	20240610	093000	190748600	13010	13010	13010	13010	100
627	20240610	092900	189447600	13010	12970	13010	12970	3
628	20240610	092800	189408640	12980	12980	12980	12980	0
629	20240610	092700	189408640	12980	12990	12990	12980	147
630	20240610	092600	187499120	12990	12990	12990	12990	0
631	20240610	092500	187499120	12990	13000	13000	12990	21
632	20240610	092400	187226130	13000	13000	13000	13000	500
633	20240610	092300	180726130	13020	12980	13020	12980	68
634	20240610	092200	179842800	12990	12970	12990	12970	6
635	20240610	092100	179764920	12960	12930	12970	12930	638
636	20240610	092000	171507270	12920	12930	12930	12920	2067
637	20240610	091900	144781010	12930	12920	12930	12920	234
638	20240610	091800	141755400	12930	12920	12930	12920	134
639	20240610	091700	140022790	12930	12920	12930	12920	66
640	20240610	091600	139170030	12910	12900	12930	12900	2301
641	20240610	091500	109421520	12900	12900	12900	12900	1
642	20240610	091400	109408620	12900	12900	12900	12900	206
643	20240610	091300	106751220	12890	12900	12910	12890	176
644	20240610	091200	104480920	12900	12900	12900	12900	597
645	20240610	091100	96779620	12900	12900	12900	12900	11
646	20240610	091000	96637720	12900	12930	12930	12890	1607
647	20240610	090900	75907160	12930	12940	12940	12930	77
648	20240610	090800	74910790	12950	12990	12990	12950	4263
649	20240610	090700	19633920	13020	13020	13020	12990	4
650	20240610	090600	19581890	12990	12990	12990	12990	0
651	20240610	090500	19581890	12990	13000	13000	12990	71
652	20240610	090400	18659250	12990	12990	12990	12990	0
653	20240610	090300	18659250	12990	12990	12990	12990	1
654	20240610	090200	18646260	13040	12990	13040	12990	24
655	20240610	090100	18334450	12990	12990	12990	12990	100
656	20240610	090000	17035450	12980	13050	13050	12980	1311