KissMeData/101730/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	200700	584307570	9850	9850	9850	9850	3542
3	20240612	200600	584307570	9850	9850	9850	9850	0
4	20240612	200500	584307570	9850	9850	9850	9850	0
5	20240612	200400	584307570	9850	9850	9850	9850	0
6	20240612	200300	584307570	9850	9850	9850	9850	0
7	20240612	200200	584307570	9850	9850	9850	9850	0
8	20240612	200100	584307570	9850	9850	9850	9850	0
9	20240612	200000	584307570	9850	9850	9850	9850	0
10	20240612	195900	584307570	9850	9850	9850	9850	0
11	20240612	195800	584307570	9850	9850	9850	9850	0
12	20240612	195700	584307570	9850	9850	9850	9850	0
13	20240612	195600	584307570	9850	9850	9850	9850	0
14	20240612	195500	584307570	9850	9850	9850	9850	0
15	20240612	195400	584307570	9850	9850	9850	9850	0
16	20240612	195300	584307570	9850	9850	9850	9850	0
17	20240612	195200	584307570	9850	9850	9850	9850	0
18	20240612	195100	584307570	9850	9850	9850	9850	0
19	20240612	195000	584307570	9850	9850	9850	9850	0
20	20240612	194900	584307570	9850	9850	9850	9850	0
21	20240612	194800	584307570	9850	9850	9850	9850	0
22	20240612	194700	584307570	9850	9850	9850	9850	0
23	20240612	194600	584307570	9850	9850	9850	9850	0
24	20240612	194500	584307570	9850	9850	9850	9850	0
25	20240612	194400	584307570	9850	9850	9850	9850	0
26	20240612	194300	584307570	9850	9850	9850	9850	0
27	20240612	194200	584307570	9850	9850	9850	9850	0
28	20240612	194100	584307570	9850	9850	9850	9850	0
29	20240612	194000	584307570	9850	9850	9850	9850	0
30	20240612	193900	584307570	9850	9850	9850	9850	0
31	20240612	193800	584307570	9850	9850	9850	9850	0
32	20240612	193700	584307570	9850	9850	9850	9850	3542
33	20240612	193600	584307570	9850	9850	9850	9850	0
34	20240612	193500	584307570	9850	9850	9850	9850	0
35	20240612	193400	584307570	9850	9850	9850	9850	0
36	20240612	193300	584307570	9850	9850	9850	9850	0
37	20240612	193200	584307570	9850	9850	9850	9850	0
38	20240612	193100	584307570	9850	9850	9850	9850	0
39	20240612	193000	584307570	9850	9850	9850	9850	0
40	20240612	192900	584307570	9850	9850	9850	9850	0
41	20240612	192800	584307570	9850	9850	9850	9850	0
42	20240612	192700	584307570	9850	9850	9850	9850	0
43	20240612	192600	584307570	9850	9850	9850	9850	0
44	20240612	192500	584307570	9850	9850	9850	9850	0
45	20240612	192400	584307570	9850	9850	9850	9850	0
46	20240612	192300	584307570	9850	9850	9850	9850	0
47	20240612	192200	584307570	9850	9850	9850	9850	0
48	20240612	192100	584307570	9850	9850	9850	9850	0
49	20240612	192000	584307570	9850	9850	9850	9850	0
50	20240612	191900	584307570	9850	9850	9850	9850	0
51	20240612	191800	584307570	9850	9850	9850	9850	0
52	20240612	191700	584307570	9850	9850	9850	9850	0
53	20240612	191600	584307570	9850	9850	9850	9850	0
54	20240612	191500	584307570	9850	9850	9850	9850	0
55	20240612	191400	584307570	9850	9850	9850	9850	0
56	20240612	191300	584307570	9850	9850	9850	9850	0
57	20240612	191200	584307570	9850	9850	9850	9850	0
58	20240612	191100	584307570	9850	9850	9850	9850	0
59	20240612	191000	584307570	9850	9850	9850	9850	0
60	20240612	190900	584307570	9850	9850	9850	9850	0
61	20240612	190800	584307570	9850	9850	9850	9850	0
62	20240612	190700	584307570	9850	9850	9850	9850	3542
63	20240612	190600	584307570	9850	9850	9850	9850	0
64	20240612	190500	584307570	9850	9850	9850	9850	0
65	20240612	190400	584307570	9850	9850	9850	9850	0
66	20240612	190300	584307570	9850	9850	9850	9850	0
67	20240612	190200	584307570	9850	9850	9850	9850	0
68	20240612	190100	584307570	9850	9850	9850	9850	0
69	20240612	190000	584307570	9850	9850	9850	9850	0
70	20240612	185900	584307570	9850	9850	9850	9850	0
71	20240612	185800	584307570	9850	9850	9850	9850	0
72	20240612	185700	584307570	9850	9850	9850	9850	0
73	20240612	185600	584307570	9850	9850	9850	9850	0
74	20240612	185500	584307570	9850	9850	9850	9850	0
75	20240612	185400	584307570	9850	9850	9850	9850	0
76	20240612	185300	584307570	9850	9850	9850	9850	0
77	20240612	185200	584307570	9850	9850	9850	9850	0
78	20240612	185100	584307570	9850	9850	9850	9850	0
79	20240612	185000	584307570	9850	9850	9850	9850	0
80	20240612	184900	584307570	9850	9850	9850	9850	0
81	20240612	184800	584307570	9850	9850	9850	9850	0
82	20240612	184700	584307570	9850	9850	9850	9850	0
83	20240612	184600	584307570	9850	9850	9850	9850	0
84	20240612	184500	584307570	9850	9850	9850	9850	0
85	20240612	184400	584307570	9850	9850	9850	9850	0
86	20240612	184300	584307570	9850	9850	9850	9850	0
87	20240612	184200	584307570	9850	9850	9850	9850	0
88	20240612	184100	584307570	9850	9850	9850	9850	0
89	20240612	184000	584307570	9850	9850	9850	9850	0
90	20240612	183900	584307570	9850	9850	9850	9850	0
91	20240612	183800	584307570	9850	9850	9850	9850	0
92	20240612	183700	584307570	9850	9850	9850	9850	3542
93	20240612	183600	584307570	9850	9850	9850	9850	0
94	20240612	183500	584307570	9850	9850	9850	9850	0
95	20240612	183400	584307570	9850	9850	9850	9850	0
96	20240612	183300	584307570	9850	9850	9850	9850	0
97	20240612	183200	584307570	9850	9850	9850	9850	0
98	20240612	183100	584307570	9850	9850	9850	9850	0
99	20240612	183000	584307570	9850	9850	9850	9850	0
100	20240612	182900	584307570	9850	9850	9850	9850	0
101	20240612	182800	584307570	9850	9850	9850	9850	0
102	20240612	182700	584307570	9850	9850	9850	9850	0
103	20240612	182600	584307570	9850	9850	9850	9850	0
104	20240612	182500	584307570	9850	9850	9850	9850	0
105	20240612	182400	584307570	9850	9850	9850	9850	0
106	20240612	182300	584307570	9850	9850	9850	9850	0
107	20240612	182200	584307570	9850	9850	9850	9850	0
108	20240612	182100	584307570	9850	9850	9850	9850	0
109	20240612	182000	584307570	9850	9850	9850	9850	0
110	20240612	181900	584307570	9850	9850	9850	9850	0
111	20240612	181800	584307570	9850	9850	9850	9850	0
112	20240612	181700	584307570	9850	9850	9850	9850	0
113	20240612	181600	584307570	9850	9850	9850	9850	0
114	20240612	181500	584307570	9850	9850	9850	9850	0
115	20240612	181400	584307570	9850	9850	9850	9850	0
116	20240612	181300	584307570	9850	9850	9850	9850	0
117	20240612	181200	584307570	9850	9850	9850	9850	0
118	20240612	181100	584307570	9850	9850	9850	9850	0
119	20240612	181000	584307570	9850	9850	9850	9850	0
120	20240612	180900	584307570	9850	9850	9850	9850	0
121	20240612	180800	584307570	9850	9850	9850	9850	0
122	20240612	180700	584307570	9850	9850	9850	9850	3542
123	20240612	180600	584307570	9850	9850	9850	9850	0
124	20240612	180500	584307570	9850	9850	9850	9850	0
125	20240612	180400	584307570	9850	9850	9850	9850	0
126	20240612	180300	584307570	9850	9850	9850	9850	0
127	20240612	180200	584307570	9850	9850	9850	9850	0
128	20240612	180100	584307570	9850	9850	9850	9850	0
129	20240612	180000	584307570	9850	9850	9850	9850	0
130	20240612	175900	584307570	9850	9850	9850	9850	0
131	20240612	175800	584307570	9850	9850	9850	9850	0
132	20240612	175700	584307570	9850	9850	9850	9850	0
133	20240612	175600	584307570	9850	9850	9850	9850	0
134	20240612	175500	584307570	9850	9850	9850	9850	0
135	20240612	175400	584307570	9850	9850	9850	9850	0
136	20240612	175300	584307570	9850	9850	9850	9850	0
137	20240612	175200	584307570	9850	9850	9850	9850	0
138	20240612	175100	584307570	9850	9850	9850	9850	0
139	20240612	175000	584307570	9850	9850	9850	9850	0
140	20240612	174900	584307570	9850	9850	9850	9850	0
141	20240612	174800	584307570	9850	9850	9850	9850	0
142	20240612	174700	584307570	9850	9850	9850	9850	0
143	20240612	174600	584307570	9850	9850	9850	9850	0
144	20240612	174500	584307570	9850	9850	9850	9850	0
145	20240612	174400	584307570	9850	9850	9850	9850	0
146	20240612	174300	584307570	9850	9850	9850	9850	0
147	20240612	174200	584307570	9850	9850	9850	9850	0
148	20240612	174100	584307570	9850	9850	9850	9850	0
149	20240612	174000	584307570	9850	9850	9850	9850	0
150	20240612	173900	584307570	9850	9850	9850	9850	0
151	20240612	173800	584307570	9850	9850	9850	9850	0
152	20240612	173700	584307570	9850	9850	9850	9850	3542
153	20240612	173600	584307570	9850	9850	9850	9850	0
154	20240612	173500	584307570	9850	9850	9850	9850	0
155	20240612	173400	584307570	9850	9850	9850	9850	0
156	20240612	173300	584307570	9850	9850	9850	9850	0
157	20240612	173200	584307570	9850	9850	9850	9850	0
158	20240612	173100	584307570	9850	9850	9850	9850	0
159	20240612	173000	584307570	9850	9850	9850	9850	0
160	20240612	172900	584307570	9850	9850	9850	9850	0
161	20240612	172800	584307570	9850	9850	9850	9850	0
162	20240612	172700	584307570	9850	9850	9850	9850	0
163	20240612	172600	584307570	9850	9850	9850	9850	0
164	20240612	172500	584307570	9850	9850	9850	9850	0
165	20240612	172400	584307570	9850	9850	9850	9850	0
166	20240612	172300	584307570	9850	9850	9850	9850	0
167	20240612	172200	584307570	9850	9850	9850	9850	0
168	20240612	172100	584307570	9850	9850	9850	9850	0
169	20240612	172000	584307570	9850	9850	9850	9850	0
170	20240612	171900	584307570	9850	9850	9850	9850	0
171	20240612	171800	584307570	9850	9850	9850	9850	0
172	20240612	171700	584307570	9850	9850	9850	9850	0
173	20240612	171600	584307570	9850	9850	9850	9850	0
174	20240612	171500	584307570	9850	9850	9850	9850	0
175	20240612	171400	584307570	9850	9850	9850	9850	0
176	20240612	171300	584307570	9850	9850	9850	9850	0
177	20240612	171200	584307570	9850	9850	9850	9850	0
178	20240612	171100	584307570	9850	9850	9850	9850	0
179	20240612	171000	584307570	9850	9850	9850	9850	0
180	20240612	170900	584307570	9850	9850	9850	9850	0
181	20240612	170800	584307570	9850	9850	9850	9850	0
182	20240612	170700	584307570	9850	9850	9850	9850	3542
183	20240612	170600	584307570	9850	9850	9850	9850	0
184	20240612	170500	584307570	9850	9850	9850	9850	0
185	20240612	170400	584307570	9850	9850	9850	9850	0
186	20240612	170300	584307570	9850	9850	9850	9850	0
187	20240612	170200	584307570	9850	9850	9850	9850	0
188	20240612	170100	584307570	9850	9850	9850	9850	0
189	20240612	170000	584307570	9850	9850	9850	9850	0
190	20240612	165900	584307570	9850	9850	9850	9850	0
191	20240612	165800	584307570	9850	9850	9850	9850	0
192	20240612	165700	584307570	9850	9850	9850	9850	0
193	20240612	165600	584307570	9850	9850	9850	9850	0
194	20240612	165500	584307570	9850	9850	9850	9850	0
195	20240612	165400	584307570	9850	9850	9850	9850	0
196	20240612	165300	584307570	9850	9850	9850	9850	0
197	20240612	165200	584307570	9850	9850	9850	9850	0
198	20240612	165100	584307570	9850	9850	9850	9850	0
199	20240612	165000	584307570	9850	9850	9850	9850	0
200	20240612	164900	584307570	9850	9850	9850	9850	0
201	20240612	164800	584307570	9850	9850	9850	9850	0
202	20240612	164700	584307570	9850	9850	9850	9850	0
203	20240612	164600	584307570	9850	9850	9850	9850	0
204	20240612	164500	584307570	9850	9850	9850	9850	0
205	20240612	164400	584307570	9850	9850	9850	9850	0
206	20240612	164300	584307570	9850	9850	9850	9850	0
207	20240612	164200	584307570	9850	9850	9850	9850	0
208	20240612	164100	584307570	9850	9850	9850	9850	0
209	20240612	164000	584307570	9850	9850	9850	9850	0
210	20240612	163900	584307570	9850	9850	9850	9850	0
211	20240612	163800	584307570	9850	9850	9850	9850	0
212	20240612	163700	584307570	9850	9850	9850	9850	3542
213	20240612	163600	584307570	9850	9850	9850	9850	0
214	20240612	163500	584307570	9850	9850	9850	9850	0
215	20240612	163400	584307570	9850	9850	9850	9850	0
216	20240612	163300	584307570	9850	9850	9850	9850	0
217	20240612	163200	584307570	9850	9850	9850	9850	0
218	20240612	163100	584307570	9850	9850	9850	9850	0
219	20240612	163000	584307570	9850	9850	9850	9850	0
220	20240612	162900	584307570	9850	9850	9850	9850	0
221	20240612	162800	584307570	9850	9850	9850	9850	0
222	20240612	162700	584307570	9850	9850	9850	9850	0
223	20240612	162600	584307570	9850	9850	9850	9850	0
224	20240612	162500	584307570	9850	9850	9850	9850	0
225	20240612	162400	584307570	9850	9850	9850	9850	0
226	20240612	162300	584307570	9850	9850	9850	9850	0
227	20240612	162200	584307570	9850	9850	9850	9850	0
228	20240612	162100	584307570	9850	9850	9850	9850	0
229	20240612	162000	584307570	9850	9850	9850	9850	0
230	20240612	161900	584307570	9850	9850	9850	9850	0
231	20240612	161800	584307570	9850	9850	9850	9850	0
232	20240612	161700	584307570	9850	9850	9850	9850	0
233	20240612	161600	584307570	9850	9850	9850	9850	0
234	20240612	161500	584307570	9850	9850	9850	9850	0
235	20240612	161400	584307570	9850	9850	9850	9850	0
236	20240612	161300	584307570	9850	9850	9850	9850	0
237	20240612	161200	584307570	9850	9850	9850	9850	0
238	20240612	161100	584307570	9850	9850	9850	9850	0
239	20240612	161000	584307570	9850	9850	9850	9850	0
240	20240612	160900	584307570	9850	9850	9850	9850	0
241	20240612	160800	584307570	9850	9850	9850	9850	0
242	20240612	160700	584307570	9850	9850	9850	9850	3542
243	20240612	160600	584307570	9850	9850	9850	9850	0
244	20240612	160500	584307570	9850	9850	9850	9850	0
245	20240612	160400	584307570	9850	9850	9850	9850	0
246	20240612	160300	584307570	9850	9850	9850	9850	0
247	20240612	160200	584307570	9850	9850	9850	9850	0
248	20240612	160100	584307570	9850	9850	9850	9850	0
249	20240612	160000	584307570	9850	9850	9850	9850	0
250	20240612	155900	584307570	9850	9850	9850	9850	0
251	20240612	155800	584307570	9850	9850	9850	9850	0
252	20240612	155700	584307570	9850	9850	9850	9850	0
253	20240612	155600	584307570	9850	9850	9850	9850	0
254	20240612	155500	584307570	9850	9850	9850	9850	0
255	20240612	155400	584307570	9850	9850	9850	9850	0
256	20240612	155300	584307570	9850	9850	9850	9850	0
257	20240612	155200	584307570	9850	9850	9850	9850	0
258	20240612	155100	584307570	9850	9850	9850	9850	0
259	20240612	155000	584307570	9850	9850	9850	9850	0
260	20240612	154900	584307570	9850	9850	9850	9850	0
261	20240612	154800	584307570	9850	9850	9850	9850	0
262	20240612	154700	584307570	9850	9850	9850	9850	0
263	20240612	154600	584307570	9850	9850	9850	9850	0
264	20240612	154500	584307570	9850	9850	9850	9850	0
265	20240612	154400	584307570	9850	9850	9850	9850	0
266	20240612	154300	584307570	9850	9850	9850	9850	0
267	20240612	154200	584307570	9850	9850	9850	9850	0
268	20240612	154100	584307570	9850	9850	9850	9850	0
269	20240612	154000	584307570	9850	9850	9850	9850	0
270	20240612	153900	584307570	9850	9850	9850	9850	0
271	20240612	153800	584307570	9850	9850	9850	9850	0
272	20240612	153700	584307570	9850	9850	9850	9850	3542
273	20240612	153600	584307570	9850	9850	9850	9850	0
274	20240612	153500	584307570	9850	9850	9850	9850	0
275	20240612	153400	584307570	9850	9850	9850	9850	0
276	20240612	153300	584307570	9850	9850	9850	9850	0
277	20240612	153200	584307570	9850	9850	9850	9850	0
278	20240612	153100	584307570	9850	9850	9850	9850	0
279	20240612	153000	584307570	9850	9850	9850	9850	3542
280	20240612	152900	549418870	9770	9770	9770	9770	0
281	20240612	152800	549418870	9770	9770	9770	9770	0
282	20240612	152700	549418870	9770	9770	9770	9770	0
283	20240612	152600	549418870	9770	9770	9770	9770	0
284	20240612	152500	549418870	9770	9770	9770	9770	0
285	20240612	152400	549418870	9770	9770	9770	9770	0
286	20240612	152300	549418870	9770	9770	9770	9770	0
287	20240612	152200	549418870	9770	9770	9770	9770	0
288	20240612	152100	549418870	9770	9770	9770	9770	0
289	20240612	152000	549418870	9770	9770	9770	9770	0
290	20240612	151900	549418870	9770	9770	9770	9770	10
291	20240612	151800	549321170	9770	9740	9770	9720	107
292	20240612	151700	548279930	9740	9740	9740	9740	50
293	20240612	151600	547792930	9740	9740	9740	9730	14
294	20240612	151500	547656620	9740	9730	9740	9730	32
295	20240612	151400	547345240	9730	9730	9730	9730	1097
296	20240612	151300	536671430	9730	9730	9730	9730	0
297	20240612	151200	536671430	9730	9730	9730	9730	0
298	20240612	151100	536671430	9730	9720	9730	9700	459
299	20240612	151000	532213770	9720	9720	9720	9710	429
300	20240612	150900	528048100	9720	9720	9720	9720	2
301	20240612	150800	528028660	9720	9730	9730	9720	6
302	20240612	150700	527970310	9730	9730	9730	9730	0
303	20240612	150600	527970310	9730	9730	9730	9730	1
304	20240612	150500	527960580	9730	9730	9730	9730	0
305	20240612	150400	527960580	9730	9710	9730	9710	649
306	20240612	150300	521658770	9710	9690	9710	9690	135
307	20240612	150200	520350520	9690	9690	9690	9660	10
308	20240612	150100	520253650	9660	9700	9700	9640	5702
309	20240612	150000	465188600	9730	9730	9730	9700	112
310	20240612	145900	464099170	9730	9730	9730	9730	6
311	20240612	145800	464040790	9730	9720	9730	9680	5165
312	20240612	145700	413927370	9730	9730	9730	9730	0
313	20240612	145600	413927370	9730	9730	9730	9730	1
314	20240612	145500	413917640	9730	9720	9730	9720	1099
315	20240612	145400	403234260	9720	9730	9730	9720	1000
316	20240612	145300	393509770	9740	9730	9740	9730	297
317	20240612	145200	390619850	9740	9740	9740	9730	31
318	20240612	145100	390318010	9730	9730	9730	9730	400
319	20240612	145000	386426010	9740	9740	9740	9740	1
320	20240612	144900	386416270	9730	9740	9740	9730	570
321	20240612	144800	380869470	9740	9740	9740	9740	678
322	20240612	144700	374265750	9740	9750	9750	9740	6
323	20240612	144600	374207300	9740	9750	9750	9740	121
324	20240612	144500	373028550	9740	9740	9740	9740	0
325	20240612	144400	373028550	9740	9740	9740	9740	5
326	20240612	144300	372979850	9740	9750	9750	9740	53
327	20240612	144200	372463600	9750	9750	9750	9750	1
328	20240612	144100	372453850	9740	9750	9750	9740	89
329	20240612	144000	371586890	9750	9750	9750	9750	0
330	20240612	143900	371586890	9750	9750	9750	9750	0
331	20240612	143800	371586890	9750	9750	9750	9750	0
332	20240612	143700	371586890	9750	9750	9750	9750	0
333	20240612	143600	371586890	9750	9760	9760	9750	154
334	20240612	143500	370085380	9750	9750	9750	9750	0
335	20240612	143400	370085380	9750	9750	9750	9750	266
336	20240612	143300	367491880	9750	9750	9750	9740	208
337	20240612	143200	365465930	9740	9750	9750	9740	150
338	20240612	143100	364004430	9750	9750	9750	9750	0
339	20240612	143000	364004430	9750	9750	9750	9740	167
340	20240612	142900	362376220	9740	9740	9740	9740	577
341	20240612	142800	356756240	9750	9750	9750	9750	10
342	20240612	142700	356658740	9750	9740	9750	9740	296
343	20240612	142600	353772840	9750	9750	9750	9750	0
344	20240612	142500	353772840	9750	9750	9750	9750	0
345	20240612	142400	353772840	9750	9750	9750	9750	0
346	20240612	142300	353772840	9750	9750	9750	9750	1
347	20240612	142200	353763090	9740	9740	9740	9740	0
348	20240612	142100	353763090	9740	9740	9740	9740	5
349	20240612	142000	353714390	9760	9760	9760	9760	0
350	20240612	141900	353714390	9760	9740	9760	9730	431
351	20240612	141800	349519590	9760	9760	9760	9760	2
352	20240612	141700	349500070	9750	9750	9750	9750	114
353	20240612	141600	348388570	9770	9760	9770	9760	25
354	20240612	141500	348144370	9770	9770	9770	9770	5
355	20240612	141400	348095520	9770	9770	9770	9770	0
356	20240612	141300	348095520	9770	9770	9770	9770	0
357	20240612	141200	348095520	9770	9770	9770	9770	0
358	20240612	141100	348095520	9770	9760	9770	9750	353
359	20240612	141000	344652990	9770	9770	9770	9770	105
360	20240612	140900	343627140	9770	9770	9770	9770	0
361	20240612	140800	343627140	9770	9770	9770	9770	0
362	20240612	140700	343627140	9770	9770	9770	9770	132
363	20240612	140600	342337500	9770	9770	9770	9760	245
364	20240612	140500	339944850	9770	9760	9770	9760	27
365	20240612	140400	339681320	9760	9760	9760	9760	1
366	20240612	140300	339671560	9750	9760	9760	9750	53
367	20240612	140200	339154780	9760	9750	9760	9750	10
368	20240612	140100	339057270	9760	9770	9770	9750	646
369	20240612	140000	332747630	9770	9770	9770	9770	25
370	20240612	135900	332503380	9780	9780	9780	9780	0
371	20240612	135800	332503380	9780	9770	9780	9770	6
372	20240612	135700	332444750	9780	9780	9780	9780	10
373	20240612	135600	332346950	9780	9770	9780	9770	2
374	20240612	135500	332327400	9780	9780	9780	9780	200
375	20240612	135400	330371400	9780	9770	9780	9770	25
376	20240612	135300	330127140	9770	9780	9780	9770	27
377	20240612	135200	329863340	9770	9770	9770	9770	0
378	20240612	135100	329863340	9770	9770	9770	9770	0
379	20240612	135000	329863340	9770	9770	9770	9770	5
380	20240612	134900	329814490	9780	9780	9780	9780	0
381	20240612	134800	329814490	9780	9780	9780	9780	1
382	20240612	134700	329804710	9770	9770	9770	9770	85
383	20240612	134600	328974260	9780	9780	9780	9780	0
384	20240612	134500	328974260	9780	9780	9780	9780	0
385	20240612	134400	328974260	9780	9780	9780	9780	0
386	20240612	134300	328974260	9780	9780	9780	9780	1
387	20240612	134200	328964480	9760	9760	9760	9760	103
388	20240612	134100	327959200	9760	9760	9760	9760	56
389	20240612	134000	327412640	9770	9770	9770	9770	55
390	20240612	133900	326875290	9770	9770	9770	9770	47
391	20240612	133800	326416100	9770	9770	9770	9770	54
392	20240612	133700	325888520	9770	9770	9770	9770	1
393	20240612	133600	325878750	9770	9780	9780	9770	101
394	20240612	133500	324891970	9780	9770	9780	9770	102
395	20240612	133400	323895420	9780	9780	9780	9780	0
396	20240612	133300	323895420	9780	9780	9780	9780	0
397	20240612	133200	323895420	9780	9770	9780	9770	2
398	20240612	133100	323875870	9780	9780	9780	9780	0
399	20240612	133000	323875870	9780	9780	9780	9780	30
400	20240612	132900	323582470	9780	9780	9780	9780	7
401	20240612	132800	323514010	9780	9780	9780	9780	31
402	20240612	132700	323210830	9780	9780	9780	9780	0
403	20240612	132600	323210830	9780	9780	9780	9780	0
404	20240612	132500	323210830	9780	9780	9780	9780	6
405	20240612	132400	323152150	9780	9760	9780	9760	5
406	20240612	132300	323103330	9780	9780	9780	9780	0
407	20240612	132200	323103330	9780	9770	9780	9770	16
408	20240612	132100	322947000	9770	9770	9770	9770	0
409	20240612	132000	322947000	9770	9770	9770	9770	3
410	20240612	131900	322917690	9770	9770	9770	9770	50
411	20240612	131800	322429190	9760	9760	9770	9760	114
412	20240612	131700	321316540	9760	9760	9760	9760	0
413	20240612	131600	321316540	9760	9760	9760	9760	0
414	20240612	131500	321316540	9760	9760	9760	9760	0
415	20240612	131400	321316540	9760	9760	9760	9760	0
416	20240612	131300	321316540	9760	9760	9760	9760	88
417	20240612	131200	320457660	9760	9760	9760	9760	41
418	20240612	131100	320057500	9760	9760	9760	9760	17
419	20240612	131000	319891580	9760	9760	9760	9760	0
420	20240612	130900	319891580	9760	9760	9760	9760	87
421	20240612	130800	319042460	9750	9750	9750	9750	38
422	20240612	130700	318671960	9750	9750	9750	9750	1
423	20240612	130600	318662210	9750	9750	9750	9750	184
424	20240612	130500	316868210	9750	9750	9750	9750	1
425	20240612	130400	316858460	9730	9730	9730	9730	0
426	20240612	130300	316858460	9730	9730	9730	9730	0
427	20240612	130200	316858460	9730	9730	9730	9730	3
428	20240612	130100	316829270	9730	9730	9730	9730	0
429	20240612	130000	316829270	9730	9730	9730	9730	0
430	20240612	125900	316829270	9730	9730	9730	9730	0
431	20240612	125800	316829270	9730	9750	9750	9730	16
432	20240612	125700	316673290	9750	9730	9750	9730	88
433	20240612	125600	315817030	9730	9730	9730	9730	100
434	20240612	125500	314844030	9730	9730	9730	9730	50
435	20240612	125400	314357530	9730	9730	9730	9730	1
436	20240612	125300	314347800	9730	9730	9730	9730	0
437	20240612	125200	314347800	9730	9730	9730	9730	10
438	20240612	125100	314250500	9720	9720	9720	9720	520
439	20240612	125000	309196100	9720	9720	9720	9720	200
440	20240612	124900	307252100	9720	9720	9720	9720	5
441	20240612	124800	307203500	9730	9730	9730	9730	30
442	20240612	124700	306911600	9730	9730	9730	9730	134
443	20240612	124600	305607780	9720	9720	9720	9720	0
444	20240612	124500	305607780	9720	9720	9720	9720	0
445	20240612	124400	305607780	9720	9720	9720	9720	0
446	20240612	124300	305607780	9720	9730	9730	9720	151
447	20240612	124200	304138600	9730	9730	9730	9730	0
448	20240612	124100	304138600	9730	9730	9730	9730	1
449	20240612	124000	304128870	9730	9720	9730	9720	241
450	20240612	123900	301786340	9730	9730	9730	9730	833
451	20240612	123800	293681250	9730	9730	9730	9730	0
452	20240612	123700	293681250	9730	9730	9730	9730	0
453	20240612	123600	293681250	9730	9730	9730	9730	4
454	20240612	123500	293642330	9730	9730	9730	9730	5
455	20240612	123400	293593680	9730	9730	9730	9730	1
456	20240612	123300	293583950	9720	9720	9720	9720	20
457	20240612	123200	293389550	9720	9720	9720	9720	0
458	20240612	123100	293389550	9720	9730	9730	9720	9
459	20240612	123000	293302030	9730	9730	9730	9730	1
460	20240612	122900	293292300	9730	9730	9730	9730	108
461	20240612	122800	292241460	9730	9730	9730	9730	0
462	20240612	122700	292241460	9730	9730	9730	9730	126
463	20240612	122600	291015480	9730	9730	9730	9730	0
464	20240612	122500	291015480	9730	9730	9730	9730	0
465	20240612	122400	291015480	9730	9730	9730	9730	0
466	20240612	122300	291015480	9730	9730	9730	9730	0
467	20240612	122200	291015480	9730	9730	9730	9730	3
468	20240612	122100	290986290	9720	9720	9720	9720	0
469	20240612	122000	290986290	9720	9720	9720	9720	0
470	20240612	121900	290986290	9720	9720	9720	9720	0
471	20240612	121800	290986290	9720	9720	9720	9720	5
472	20240612	121700	290937690	9720	9720	9720	9720	26
473	20240612	121600	290684970	9720	9720	9720	9720	0
474	20240612	121500	290684970	9720	9730	9730	9720	31
475	20240612	121400	290383600	9730	9730	9730	9730	5
476	20240612	121300	290334950	9740	9730	9740	9730	6
477	20240612	121200	290276520	9740	9740	9740	9740	0
478	20240612	121100	290276520	9740	9740	9740	9740	0
479	20240612	121000	290276520	9740	9740	9740	9740	1
480	20240612	120900	290266780	9720	9720	9720	9720	107
481	20240612	120800	289226740	9720	9720	9720	9720	0
482	20240612	120700	289226740	9720	9730	9730	9720	438
483	20240612	120600	284969280	9740	9740	9740	9740	1
484	20240612	120500	284959540	9720	9740	9740	9720	164
485	20240612	120400	283365270	9740	9740	9740	9740	10
486	20240612	120300	283267870	9730	9730	9730	9730	0
487	20240612	120200	283267870	9730	9750	9750	9730	6
488	20240612	120100	283209470	9740	9740	9740	9740	0
489	20240612	120000	283209470	9740	9740	9740	9740	3
490	20240612	115900	283180250	9740	9740	9740	9740	0
491	20240612	115800	283180250	9740	9740	9740	9740	0
492	20240612	115700	283180250	9740	9740	9740	9740	0
493	20240612	115600	283180250	9740	9740	9740	9740	0
494	20240612	115500	283180250	9740	9740	9740	9740	76
495	20240612	115400	282440010	9740	9740	9740	9740	5
496	20240612	115300	282391310	9760	9760	9760	9760	0
497	20240612	115200	282391310	9760	9760	9760	9760	0
498	20240612	115100	282391310	9760	9760	9760	9760	0
499	20240612	115000	282391310	9760	9760	9760	9760	1
500	20240612	114900	282381550	9740	9740	9740	9740	9
501	20240612	114800	282293890	9760	9760	9760	9760	0
502	20240612	114700	282293890	9760	9760	9760	9760	0
503	20240612	114600	282293890	9760	9750	9760	9750	14
504	20240612	114500	282157260	9760	9760	9760	9760	0
505	20240612	114400	282157260	9760	9760	9760	9760	1
506	20240612	114300	282147500	9760	9760	9760	9760	1
507	20240612	114200	282137740	9760	9760	9760	9760	0
508	20240612	114100	282137740	9760	9710	9760	9710	814
509	20240612	114000	274233750	9710	9710	9710	9710	16
510	20240612	113900	274078390	9710	9710	9710	9710	99
511	20240612	113800	273117100	9710	9730	9730	9710	2122
512	20240612	113700	252507580	9730	9730	9730	9730	5
513	20240612	113600	252458930	9740	9740	9740	9740	1
514	20240612	113500	252449190	9740	9750	9750	9740	14
515	20240612	113400	252312700	9750	9750	9750	9750	0
516	20240612	113300	252312700	9750	9750	9750	9750	132
517	20240612	113200	251025700	9780	9780	9780	9780	1
518	20240612	113100	251015920	9750	9750	9750	9750	0
519	20240612	113000	251015920	9750	9750	9750	9750	20
520	20240612	112900	250820920	9750	9750	9750	9750	1
521	20240612	112800	250811170	9750	9750	9750	9750	0
522	20240612	112700	250811170	9750	9750	9750	9750	52
523	20240612	112600	250304170	9750	9750	9750	9750	5
524	20240612	112500	250255420	9770	9770	9770	9770	3
525	20240612	112400	250226110	9780	9780	9780	9780	41
526	20240612	112300	249825130	9790	9790	9790	9790	0
527	20240612	112200	249825130	9790	9790	9790	9790	1
528	20240612	112100	249815340	9730	9730	9730	9730	3
529	20240612	112000	249786150	9730	9730	9730	9730	1
530	20240612	111900	249776420	9730	9730	9730	9730	538
531	20240612	111800	244541680	9720	9720	9720	9720	151
532	20240612	111700	243073960	9720	9720	9720	9720	10
533	20240612	111600	242976760	9720	9720	9720	9720	15
534	20240612	111500	242830960	9720	9720	9720	9710	11
535	20240612	111400	242724090	9710	9710	9710	9710	6
536	20240612	111300	242665830	9720	9720	9720	9720	2
537	20240612	111200	242646390	9720	9720	9720	9720	41
538	20240612	111100	242247870	9710	9720	9720	9710	7
539	20240612	111000	242179880	9720	9720	9720	9720	127
540	20240612	110900	240945440	9730	9730	9730	9720	606
541	20240612	110800	235054060	9730	9730	9730	9730	3
542	20240612	110700	235024870	9720	9720	9720	9720	80
543	20240612	110600	234247270	9720	9720	9720	9720	5
544	20240612	110500	234198670	9710	9720	9720	9710	800
545	20240612	110400	226429070	9730	9730	9730	9730	1
546	20240612	110300	226419340	9710	9710	9710	9710	199
547	20240612	110200	224487050	9720	9710	9720	9710	412
548	20240612	110100	220482460	9720	9720	9720	9710	550
549	20240612	110000	215140320	9720	9720	9720	9720	100
550	20240612	105900	214168320	9720	9720	9720	9720	601
551	20240612	105800	208326600	9720	9720	9720	9720	9
552	20240612	105700	208239120	9730	9730	9730	9730	0
553	20240612	105600	208239120	9730	9730	9730	9730	0
554	20240612	105500	208239120	9730	9730	9730	9730	21
555	20240612	105400	208034790	9710	9730	9730	9710	126
556	20240612	105300	206810980	9720	9720	9720	9720	264
557	20240612	105200	204244900	9720	9730	9730	9720	46
558	20240612	105100	203797470	9730	9730	9730	9730	52
559	20240612	105000	203291510	9730	9740	9740	9730	151
560	20240612	104900	201821530	9740	9740	9740	9740	63
561	20240612	104800	201207910	9740	9740	9740	9740	1
562	20240612	104700	201198170	9740	9810	9810	9740	153
563	20240612	104600	199707880	9740	9740	9740	9740	9
564	20240612	104500	199620220	9740	9740	9740	9740	1
565	20240612	104400	199610480	9810	9810	9810	9810	50
566	20240612	104300	199119980	9810	9810	9810	9810	0
567	20240612	104200	199119980	9810	9810	9810	9810	0
568	20240612	104100	199119980	9810	9810	9810	9810	1
569	20240612	104000	199110170	9810	9770	9810	9720	251
570	20240612	103900	196664080	9810	9810	9810	9810	0
571	20240612	103800	196664080	9810	9770	9810	9770	467
572	20240612	103700	192085370	9810	9810	9810	9810	0
573	20240612	103600	192085370	9810	9810	9810	9810	1
574	20240612	103500	192075560	9770	9770	9770	9770	167
575	20240612	103400	190443970	9770	9770	9770	9770	20
576	20240612	103300	190248570	9770	9760	9770	9760	230
577	20240612	103200	188003440	9750	9750	9750	9750	307
578	20240612	103100	185010190	9740	9730	9740	9730	102
579	20240612	103000	184017190	9730	9730	9730	9730	129
580	20240612	102900	182762020	9730	9720	9730	9720	106
581	20240612	102800	181730720	9730	9740	9750	9720	832
582	20240612	102700	173639200	9740	9750	9750	9740	782
583	20240612	102600	166019200	9750	9750	9750	9750	183
584	20240612	102500	164234950	9750	9760	9760	9750	350
585	20240612	102400	160822350	9760	9760	9760	9750	80
586	20240612	102300	160042330	9760	9760	9760	9760	1124
587	20240612	102200	149072090	9780	9780	9780	9780	10
588	20240612	102100	148974290	9800	9800	9800	9800	0
589	20240612	102000	148974290	9800	9760	9800	9760	10
590	20240612	101900	148876650	9800	9800	9800	9800	0
591	20240612	101800	148876650	9800	9790	9800	9790	4
592	20240612	101700	148837480	9800	9800	9800	9800	0
593	20240612	101600	148837480	9800	9790	9810	9790	208
594	20240612	101500	146799310	9810	9760	9810	9750	1087
595	20240612	101400	136200520	9760	9760	9760	9760	120
596	20240612	101300	135029320	9760	9760	9760	9760	14
597	20240612	101200	134892680	9760	9790	9810	9760	2856
598	20240612	101100	106979120	9820	9790	9820	9780	162
599	20240612	101000	105393160	9820	9820	9820	9820	0
600	20240612	100900	105393160	9820	9810	9820	9810	3
601	20240612	100800	105363720	9790	9800	9800	9790	17
602	20240612	100700	105197180	9790	9800	9800	9790	177
603	20240612	100600	103462980	9820	9800	9820	9800	34
604	20240612	100500	103129730	9800	9800	9800	9800	23
605	20240612	100400	102904330	9810	9810	9810	9810	15
606	20240612	100300	102757180	9820	9800	9820	9800	9
607	20240612	100200	102668960	9820	9820	9820	9820	1
608	20240612	100100	102659140	9800	9800	9820	9800	444
609	20240612	100000	98307920	9800	9800	9800	9800	15
610	20240612	095900	98160920	9790	9800	9800	9790	36
611	20240612	095800	97808170	9800	9800	9800	9790	216
612	20240612	095700	95692870	9800	9820	9820	9800	239
613	20240612	095600	93350530	9820	9820	9820	9800	23
614	20240612	095500	93125070	9820	9780	9820	9780	11
615	20240612	095400	93017410	9780	9810	9810	9780	840
616	20240612	095300	84799950	9810	9810	9810	9810	1
617	20240612	095200	84790140	9820	9790	9820	9790	364
618	20240612	095100	81226550	9830	9800	9830	9800	7
619	20240612	095000	81157920	9800	9800	9800	9790	16
620	20240612	094900	81001170	9800	9800	9830	9790	19
621	20240612	094800	80814870	9830	9830	9830	9800	426
622	20240612	094700	76639290	9800	9810	9810	9800	234
623	20240612	094600	74344080	9810	9820	9820	9810	105
624	20240612	094500	73314000	9820	9820	9820	9820	11
625	20240612	094400	73205980	9850	9850	9850	9850	1
626	20240612	094300	73196130	9820	9820	9820	9820	1
627	20240612	094200	73186310	9820	9850	9850	9820	188
628	20240612	094100	71340060	9820	9820	9820	9820	100
629	20240612	094000	70358060	9850	9850	9850	9850	0
630	20240612	093900	70358060	9850	9850	9860	9850	28
631	20240612	093800	70082240	9820	9850	9850	9820	64
632	20240612	093700	69453340	9850	9850	9850	9850	286
633	20240612	093600	66636240	9850	9830	9850	9830	372
634	20240612	093500	62979460	9830	9830	9840	9830	45
635	20240612	093400	62536910	9830	9840	9840	9830	11
636	20240612	093300	62428770	9840	9840	9850	9840	139
637	20240612	093200	61060960	9850	9840	9850	9840	112
638	20240612	093100	59958810	9840	9860	9860	9840	92
639	20240612	093000	59052650	9860	9850	9860	9850	42
640	20240612	092900	58638930	9860	9870	9880	9860	522
641	20240612	092800	53491650	9870	9880	9880	9870	19
642	20240612	092700	53304030	9880	9880	9880	9880	2
643	20240612	092600	53284270	9860	9880	9880	9860	125
644	20240612	092500	52049290	9880	9880	9880	9880	300
645	20240612	092400	49085290	9880	9880	9880	9880	0
646	20240612	092300	49085290	9880	9870	9880	9870	51
647	20240612	092200	48581910	9870	9870	9870	9860	209
648	20240612	092100	46519190	9870	9870	9870	9870	163
649	20240612	092000	44910380	9870	9870	9870	9870	101
650	20240612	091900	43913510	9870	9880	9880	9870	119
651	20240612	091800	42737920	9880	9880	9880	9880	9
652	20240612	091700	42649000	9880	9880	9880	9880	218
653	20240612	091600	40495160	9880	9880	9880	9870	383
654	20240612	091500	36712720	9870	9860	9870	9860	529
655	20240612	091400	31494140	9850	9850	9860	9850	101
656	20240612	091300	30498490	9860	9850	9860	9800	478
657	20240612	091200	25799070	9830	9830	9830	9830	61
658	20240612	091100	25199440	9820	9820	9820	9820	24
659	20240612	091000	24963760	9820	9830	9830	9820	222
660	20240612	090900	22783510	9830	9830	9830	9820	756
661	20240612	090800	15352330	9850	9850	9850	9850	151
662	20240612	090700	13864980	9850	9850	9850	9830	257
663	20240612	090600	11338480	9850	9840	9850	9840	417
664	20240612	090500	7235190	9830	9820	9830	9820	321
665	20240612	090400	4080260	9820	9810	9820	9800	14
666	20240612	090300	3943030	9810	9820	9820	9800	60
667	20240612	090200	3354980	9820	9850	9850	9820	6
668	20240612	090100	3296030	9800	9780	9800	9780	69
669	20240612	090000	2621040	9780	9780	9780	9780	268