KissMeData/143240/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	202200	145834380	17790	17790	17790	17790	133
3	20240612	202100	145834380	17790	17790	17790	17790	0
4	20240612	202000	145834380	17790	17790	17790	17790	0
5	20240612	201900	145834380	17790	17790	17790	17790	0
6	20240612	201800	145834380	17790	17790	17790	17790	0
7	20240612	201700	145834380	17790	17790	17790	17790	0
8	20240612	201600	145834380	17790	17790	17790	17790	0
9	20240612	201500	145834380	17790	17790	17790	17790	0
10	20240612	201400	145834380	17790	17790	17790	17790	0
11	20240612	201300	145834380	17790	17790	17790	17790	0
12	20240612	201200	145834380	17790	17790	17790	17790	0
13	20240612	201100	145834380	17790	17790	17790	17790	0
14	20240612	201000	145834380	17790	17790	17790	17790	0
15	20240612	200900	145834380	17790	17790	17790	17790	0
16	20240612	200800	145834380	17790	17790	17790	17790	0
17	20240612	200700	145834380	17790	17790	17790	17790	0
18	20240612	200600	145834380	17790	17790	17790	17790	0
19	20240612	200500	145834380	17790	17790	17790	17790	0
20	20240612	200400	145834380	17790	17790	17790	17790	0
21	20240612	200300	145834380	17790	17790	17790	17790	0
22	20240612	200200	145834380	17790	17790	17790	17790	0
23	20240612	200100	145834380	17790	17790	17790	17790	0
24	20240612	200000	145834380	17790	17790	17790	17790	0
25	20240612	195900	145834380	17790	17790	17790	17790	0
26	20240612	195800	145834380	17790	17790	17790	17790	0
27	20240612	195700	145834380	17790	17790	17790	17790	0
28	20240612	195600	145834380	17790	17790	17790	17790	0
29	20240612	195500	145834380	17790	17790	17790	17790	0
30	20240612	195400	145834380	17790	17790	17790	17790	0
31	20240612	195300	145834380	17790	17790	17790	17790	0
32	20240612	195200	145834380	17790	17790	17790	17790	133
33	20240612	195100	145834380	17790	17790	17790	17790	0
34	20240612	195000	145834380	17790	17790	17790	17790	0
35	20240612	194900	145834380	17790	17790	17790	17790	0
36	20240612	194800	145834380	17790	17790	17790	17790	0
37	20240612	194700	145834380	17790	17790	17790	17790	0
38	20240612	194600	145834380	17790	17790	17790	17790	0
39	20240612	194500	145834380	17790	17790	17790	17790	0
40	20240612	194400	145834380	17790	17790	17790	17790	0
41	20240612	194300	145834380	17790	17790	17790	17790	0
42	20240612	194200	145834380	17790	17790	17790	17790	0
43	20240612	194100	145834380	17790	17790	17790	17790	0
44	20240612	194000	145834380	17790	17790	17790	17790	0
45	20240612	193900	145834380	17790	17790	17790	17790	0
46	20240612	193800	145834380	17790	17790	17790	17790	0
47	20240612	193700	145834380	17790	17790	17790	17790	0
48	20240612	193600	145834380	17790	17790	17790	17790	0
49	20240612	193500	145834380	17790	17790	17790	17790	0
50	20240612	193400	145834380	17790	17790	17790	17790	0
51	20240612	193300	145834380	17790	17790	17790	17790	0
52	20240612	193200	145834380	17790	17790	17790	17790	0
53	20240612	193100	145834380	17790	17790	17790	17790	0
54	20240612	193000	145834380	17790	17790	17790	17790	0
55	20240612	192900	145834380	17790	17790	17790	17790	0
56	20240612	192800	145834380	17790	17790	17790	17790	0
57	20240612	192700	145834380	17790	17790	17790	17790	0
58	20240612	192600	145834380	17790	17790	17790	17790	0
59	20240612	192500	145834380	17790	17790	17790	17790	0
60	20240612	192400	145834380	17790	17790	17790	17790	0
61	20240612	192300	145834380	17790	17790	17790	17790	0
62	20240612	192200	145834380	17790	17790	17790	17790	133
63	20240612	192100	145834380	17790	17790	17790	17790	0
64	20240612	192000	145834380	17790	17790	17790	17790	0
65	20240612	191900	145834380	17790	17790	17790	17790	0
66	20240612	191800	145834380	17790	17790	17790	17790	0
67	20240612	191700	145834380	17790	17790	17790	17790	0
68	20240612	191600	145834380	17790	17790	17790	17790	0
69	20240612	191500	145834380	17790	17790	17790	17790	0
70	20240612	191400	145834380	17790	17790	17790	17790	0
71	20240612	191300	145834380	17790	17790	17790	17790	0
72	20240612	191200	145834380	17790	17790	17790	17790	0
73	20240612	191100	145834380	17790	17790	17790	17790	0
74	20240612	191000	145834380	17790	17790	17790	17790	0
75	20240612	190900	145834380	17790	17790	17790	17790	0
76	20240612	190800	145834380	17790	17790	17790	17790	0
77	20240612	190700	145834380	17790	17790	17790	17790	0
78	20240612	190600	145834380	17790	17790	17790	17790	0
79	20240612	190500	145834380	17790	17790	17790	17790	0
80	20240612	190400	145834380	17790	17790	17790	17790	0
81	20240612	190300	145834380	17790	17790	17790	17790	0
82	20240612	190200	145834380	17790	17790	17790	17790	0
83	20240612	190100	145834380	17790	17790	17790	17790	0
84	20240612	190000	145834380	17790	17790	17790	17790	0
85	20240612	185900	145834380	17790	17790	17790	17790	0
86	20240612	185800	145834380	17790	17790	17790	17790	0
87	20240612	185700	145834380	17790	17790	17790	17790	0
88	20240612	185600	145834380	17790	17790	17790	17790	0
89	20240612	185500	145834380	17790	17790	17790	17790	0
90	20240612	185400	145834380	17790	17790	17790	17790	0
91	20240612	185300	145834380	17790	17790	17790	17790	0
92	20240612	185200	145834380	17790	17790	17790	17790	133
93	20240612	185100	145834380	17790	17790	17790	17790	0
94	20240612	185000	145834380	17790	17790	17790	17790	0
95	20240612	184900	145834380	17790	17790	17790	17790	0
96	20240612	184800	145834380	17790	17790	17790	17790	0
97	20240612	184700	145834380	17790	17790	17790	17790	0
98	20240612	184600	145834380	17790	17790	17790	17790	0
99	20240612	184500	145834380	17790	17790	17790	17790	0
100	20240612	184400	145834380	17790	17790	17790	17790	0
101	20240612	184300	145834380	17790	17790	17790	17790	0
102	20240612	184200	145834380	17790	17790	17790	17790	0
103	20240612	184100	145834380	17790	17790	17790	17790	0
104	20240612	184000	145834380	17790	17790	17790	17790	0
105	20240612	183900	145834380	17790	17790	17790	17790	0
106	20240612	183800	145834380	17790	17790	17790	17790	0
107	20240612	183700	145834380	17790	17790	17790	17790	0
108	20240612	183600	145834380	17790	17790	17790	17790	0
109	20240612	183500	145834380	17790	17790	17790	17790	0
110	20240612	183400	145834380	17790	17790	17790	17790	0
111	20240612	183300	145834380	17790	17790	17790	17790	0
112	20240612	183200	145834380	17790	17790	17790	17790	0
113	20240612	183100	145834380	17790	17790	17790	17790	0
114	20240612	183000	145834380	17790	17790	17790	17790	0
115	20240612	182900	145834380	17790	17790	17790	17790	0
116	20240612	182800	145834380	17790	17790	17790	17790	0
117	20240612	182700	145834380	17790	17790	17790	17790	0
118	20240612	182600	145834380	17790	17790	17790	17790	0
119	20240612	182500	145834380	17790	17790	17790	17790	0
120	20240612	182400	145834380	17790	17790	17790	17790	0
121	20240612	182300	145834380	17790	17790	17790	17790	0
122	20240612	182200	145834380	17790	17790	17790	17790	133
123	20240612	182100	145834380	17790	17790	17790	17790	0
124	20240612	182000	145834380	17790	17790	17790	17790	0
125	20240612	181900	145834380	17790	17790	17790	17790	0
126	20240612	181800	145834380	17790	17790	17790	17790	0
127	20240612	181700	145834380	17790	17790	17790	17790	0
128	20240612	181600	145834380	17790	17790	17790	17790	0
129	20240612	181500	145834380	17790	17790	17790	17790	0
130	20240612	181400	145834380	17790	17790	17790	17790	0
131	20240612	181300	145834380	17790	17790	17790	17790	0
132	20240612	181200	145834380	17790	17790	17790	17790	0
133	20240612	181100	145834380	17790	17790	17790	17790	0
134	20240612	181000	145834380	17790	17790	17790	17790	0
135	20240612	180900	145834380	17790	17790	17790	17790	0
136	20240612	180800	145834380	17790	17790	17790	17790	0
137	20240612	180700	145834380	17790	17790	17790	17790	0
138	20240612	180600	145834380	17790	17790	17790	17790	0
139	20240612	180500	145834380	17790	17790	17790	17790	0
140	20240612	180400	145834380	17790	17790	17790	17790	0
141	20240612	180300	145834380	17790	17790	17790	17790	0
142	20240612	180200	145834380	17790	17790	17790	17790	0
143	20240612	180100	145834380	17790	17790	17790	17790	0
144	20240612	180000	145834380	17790	17790	17790	17790	0
145	20240612	175900	145834380	17790	17790	17790	17790	0
146	20240612	175800	145834380	17790	17790	17790	17790	0
147	20240612	175700	145834380	17790	17790	17790	17790	0
148	20240612	175600	145834380	17790	17790	17790	17790	0
149	20240612	175500	145834380	17790	17790	17790	17790	0
150	20240612	175400	145834380	17790	17790	17790	17790	0
151	20240612	175300	145834380	17790	17790	17790	17790	0
152	20240612	175200	145834380	17790	17790	17790	17790	133
153	20240612	175100	145834380	17790	17790	17790	17790	0
154	20240612	175000	145834380	17790	17790	17790	17790	0
155	20240612	174900	145834380	17790	17790	17790	17790	0
156	20240612	174800	145834380	17790	17790	17790	17790	0
157	20240612	174700	145834380	17790	17790	17790	17790	0
158	20240612	174600	145834380	17790	17790	17790	17790	0
159	20240612	174500	145834380	17790	17790	17790	17790	0
160	20240612	174400	145834380	17790	17790	17790	17790	0
161	20240612	174300	145834380	17790	17790	17790	17790	0
162	20240612	174200	145834380	17790	17790	17790	17790	0
163	20240612	174100	145834380	17790	17790	17790	17790	0
164	20240612	174000	145834380	17790	17790	17790	17790	0
165	20240612	173900	145834380	17790	17790	17790	17790	0
166	20240612	173800	145834380	17790	17790	17790	17790	0
167	20240612	173700	145834380	17790	17790	17790	17790	0
168	20240612	173600	145834380	17790	17790	17790	17790	0
169	20240612	173500	145834380	17790	17790	17790	17790	0
170	20240612	173400	145834380	17790	17790	17790	17790	0
171	20240612	173300	145834380	17790	17790	17790	17790	0
172	20240612	173200	145834380	17790	17790	17790	17790	0
173	20240612	173100	145834380	17790	17790	17790	17790	0
174	20240612	173000	145834380	17790	17790	17790	17790	0
175	20240612	172900	145834380	17790	17790	17790	17790	0
176	20240612	172800	145834380	17790	17790	17790	17790	0
177	20240612	172700	145834380	17790	17790	17790	17790	0
178	20240612	172600	145834380	17790	17790	17790	17790	0
179	20240612	172500	145834380	17790	17790	17790	17790	0
180	20240612	172400	145834380	17790	17790	17790	17790	0
181	20240612	172300	145834380	17790	17790	17790	17790	0
182	20240612	172200	145834380	17790	17790	17790	17790	133
183	20240612	172100	145834380	17790	17790	17790	17790	0
184	20240612	172000	145834380	17790	17790	17790	17790	0
185	20240612	171900	145834380	17790	17790	17790	17790	0
186	20240612	171800	145834380	17790	17790	17790	17790	0
187	20240612	171700	145834380	17790	17790	17790	17790	0
188	20240612	171600	145834380	17790	17790	17790	17790	0
189	20240612	171500	145834380	17790	17790	17790	17790	0
190	20240612	171400	145834380	17790	17790	17790	17790	0
191	20240612	171300	145834380	17790	17790	17790	17790	0
192	20240612	171200	145834380	17790	17790	17790	17790	0
193	20240612	171100	145834380	17790	17790	17790	17790	0
194	20240612	171000	145834380	17790	17790	17790	17790	0
195	20240612	170900	145834380	17790	17790	17790	17790	0
196	20240612	170800	145834380	17790	17790	17790	17790	0
197	20240612	170700	145834380	17790	17790	17790	17790	0
198	20240612	170600	145834380	17790	17790	17790	17790	0
199	20240612	170500	145834380	17790	17790	17790	17790	0
200	20240612	170400	145834380	17790	17790	17790	17790	0
201	20240612	170300	145834380	17790	17790	17790	17790	0
202	20240612	170200	145834380	17790	17790	17790	17790	0
203	20240612	170100	145834380	17790	17790	17790	17790	0
204	20240612	170000	145834380	17790	17790	17790	17790	0
205	20240612	165900	145834380	17790	17790	17790	17790	0
206	20240612	165800	145834380	17790	17790	17790	17790	0
207	20240612	165700	145834380	17790	17790	17790	17790	0
208	20240612	165600	145834380	17790	17790	17790	17790	0
209	20240612	165500	145834380	17790	17790	17790	17790	0
210	20240612	165400	145834380	17790	17790	17790	17790	0
211	20240612	165300	145834380	17790	17790	17790	17790	0
212	20240612	165200	145834380	17790	17790	17790	17790	133
213	20240612	165100	145834380	17790	17790	17790	17790	0
214	20240612	165000	145834380	17790	17790	17790	17790	0
215	20240612	164900	145834380	17790	17790	17790	17790	0
216	20240612	164800	145834380	17790	17790	17790	17790	0
217	20240612	164700	145834380	17790	17790	17790	17790	0
218	20240612	164600	145834380	17790	17790	17790	17790	0
219	20240612	164500	145834380	17790	17790	17790	17790	0
220	20240612	164400	145834380	17790	17790	17790	17790	0
221	20240612	164300	145834380	17790	17790	17790	17790	0
222	20240612	164200	145834380	17790	17790	17790	17790	0
223	20240612	164100	145834380	17790	17790	17790	17790	0
224	20240612	164000	145834380	17790	17790	17790	17790	0
225	20240612	163900	145834380	17790	17790	17790	17790	0
226	20240612	163800	145834380	17790	17790	17790	17790	0
227	20240612	163700	145834380	17790	17790	17790	17790	0
228	20240612	163600	145834380	17790	17790	17790	17790	0
229	20240612	163500	145834380	17790	17790	17790	17790	0
230	20240612	163400	145834380	17790	17790	17790	17790	0
231	20240612	163300	145834380	17790	17790	17790	17790	0
232	20240612	163200	145834380	17790	17790	17790	17790	0
233	20240612	163100	145834380	17790	17790	17790	17790	0
234	20240612	163000	145834380	17790	17790	17790	17790	0
235	20240612	162900	145834380	17790	17790	17790	17790	0
236	20240612	162800	145834380	17790	17790	17790	17790	0
237	20240612	162700	145834380	17790	17790	17790	17790	0
238	20240612	162600	145834380	17790	17790	17790	17790	0
239	20240612	162500	145834380	17790	17790	17790	17790	0
240	20240612	162400	145834380	17790	17790	17790	17790	0
241	20240612	162300	145834380	17790	17790	17790	17790	0
242	20240612	162200	145834380	17790	17790	17790	17790	133
243	20240612	162100	145834380	17790	17790	17790	17790	0
244	20240612	162000	145834380	17790	17790	17790	17790	0
245	20240612	161900	145834380	17790	17790	17790	17790	0
246	20240612	161800	145834380	17790	17790	17790	17790	0
247	20240612	161700	145834380	17790	17790	17790	17790	0
248	20240612	161600	145834380	17790	17790	17790	17790	0
249	20240612	161500	145834380	17790	17790	17790	17790	0
250	20240612	161400	145834380	17790	17790	17790	17790	0
251	20240612	161300	145834380	17790	17790	17790	17790	0
252	20240612	161200	145834380	17790	17790	17790	17790	0
253	20240612	161100	145834380	17790	17790	17790	17790	0
254	20240612	161000	145834380	17790	17790	17790	17790	0
255	20240612	160900	145834380	17790	17790	17790	17790	0
256	20240612	160800	145834380	17790	17790	17790	17790	0
257	20240612	160700	145834380	17790	17790	17790	17790	0
258	20240612	160600	145834380	17790	17790	17790	17790	0
259	20240612	160500	145834380	17790	17790	17790	17790	0
260	20240612	160400	145834380	17790	17790	17790	17790	0
261	20240612	160300	145834380	17790	17790	17790	17790	0
262	20240612	160200	145834380	17790	17790	17790	17790	0
263	20240612	160100	145834380	17790	17790	17790	17790	0
264	20240612	160000	145834380	17790	17790	17790	17790	0
265	20240612	155900	145834380	17790	17790	17790	17790	0
266	20240612	155800	145834380	17790	17790	17790	17790	0
267	20240612	155700	145834380	17790	17790	17790	17790	0
268	20240612	155600	145834380	17790	17790	17790	17790	0
269	20240612	155500	145834380	17790	17790	17790	17790	0
270	20240612	155400	145834380	17790	17790	17790	17790	0
271	20240612	155300	145834380	17790	17790	17790	17790	0
272	20240612	155200	145834380	17790	17790	17790	17790	133
273	20240612	155100	145834380	17790	17790	17790	17790	0
274	20240612	155000	145834380	17790	17790	17790	17790	0
275	20240612	154900	145834380	17790	17790	17790	17790	0
276	20240612	154800	145834380	17790	17790	17790	17790	0
277	20240612	154700	145834380	17790	17790	17790	17790	0
278	20240612	154600	145834380	17790	17790	17790	17790	0
279	20240612	154500	145834380	17790	17790	17790	17790	0
280	20240612	154400	145834380	17790	17790	17790	17790	0
281	20240612	154300	145834380	17790	17790	17790	17790	0
282	20240612	154200	145834380	17790	17790	17790	17790	0
283	20240612	154100	145834380	17790	17790	17790	17790	0
284	20240612	154000	145834380	17790	17790	17790	17790	0
285	20240612	153900	145834380	17790	17790	17790	17790	0
286	20240612	153800	145834380	17790	17790	17790	17790	0
287	20240612	153700	145834380	17790	17790	17790	17790	0
288	20240612	153600	145834380	17790	17790	17790	17790	0
289	20240612	153500	145834380	17790	17790	17790	17790	0
290	20240612	153400	145834380	17790	17790	17790	17790	0
291	20240612	153300	145834380	17790	17790	17790	17790	0
292	20240612	153200	145834380	17790	17790	17790	17790	0
293	20240612	153100	145834380	17790	17790	17790	17790	0
294	20240612	153000	145834380	17790	17790	17790	17790	133
295	20240612	152900	143468310	17700	17700	17700	17700	0
296	20240612	152800	143468310	17700	17700	17700	17700	0
297	20240612	152700	143468310	17700	17700	17700	17700	0
298	20240612	152600	143468310	17700	17700	17700	17700	0
299	20240612	152500	143468310	17700	17700	17700	17700	0
300	20240612	152400	143468310	17700	17700	17700	17700	0
301	20240612	152300	143468310	17700	17700	17700	17700	0
302	20240612	152200	143468310	17700	17700	17700	17700	0
303	20240612	152100	143468310	17700	17700	17700	17700	0
304	20240612	152000	143468310	17700	17700	17700	17700	0
305	20240612	151900	143468310	17700	17700	17700	17700	0
306	20240612	151800	143468310	17700	17700	17700	17700	1
307	20240612	151700	143450610	17730	17780	17780	17680	596
308	20240612	151600	132886760	17790	17790	17790	17780	5
309	20240612	151500	132797820	17780	17790	17790	17780	23
310	20240612	151400	132388740	17790	17790	17790	17780	3
311	20240612	151300	132335380	17780	17790	17790	17780	15
312	20240612	151200	132068570	17780	17790	17790	17780	3
313	20240612	151100	132015210	17790	17780	17790	17780	22
314	20240612	151000	131623920	17790	17790	17790	17790	1
315	20240612	150900	131606130	17790	17790	17790	17780	21
316	20240612	150800	131232550	17790	17790	17790	17790	97
317	20240612	150700	129506920	17780	17790	17790	17780	3
318	20240612	150600	129453560	17780	17790	17790	17780	21
319	20240612	150500	129080060	17780	17790	17790	17780	2
320	20240612	150400	129044490	17780	17780	17780	17780	1
321	20240612	150300	129026710	17790	17790	17790	17790	15
322	20240612	150200	128759860	17800	17780	17800	17780	13
323	20240612	150100	128528630	17790	17790	17790	17790	0
324	20240612	150000	128528630	17790	17810	17830	17790	16
325	20240612	145900	128243820	17790	17780	17790	17780	2
326	20240612	145800	128208250	17750	17750	17750	17750	0
327	20240612	145700	128208250	17750	17830	17830	17750	22
328	20240612	145600	127816580	17830	17830	17830	17830	2
329	20240612	145500	127780920	17830	17810	17830	17810	22
330	20240612	145400	127388770	17800	17800	17800	17800	0
331	20240612	145300	127388770	17800	17800	17810	17800	23
332	20240612	145200	126979230	17800	17800	17810	17800	3
333	20240612	145100	126925820	17810	17810	17810	17810	11
334	20240612	145000	126729910	17800	17790	17810	17790	6
335	20240612	144900	126623140	17780	17780	17780	17780	1
336	20240612	144800	126605360	17770	17810	17810	17770	20
337	20240612	144700	126249420	17810	17800	17810	17800	2
338	20240612	144600	126213810	17810	17810	17810	17810	16
339	20240612	144500	125928850	17810	17800	17810	17800	2
340	20240612	144400	125893240	17800	17800	17800	17800	8
341	20240612	144300	125750840	17810	17800	17810	17800	2
342	20240612	144200	125715230	17810	17810	17810	17810	13
343	20240612	144100	125483700	17810	17810	17810	17800	5
344	20240612	144000	125394660	17800	17790	17800	17790	9
345	20240612	143900	125234470	17800	17810	17810	17800	15
346	20240612	143800	124967330	17810	17800	17810	17800	2
347	20240612	143700	124931720	17810	17810	17810	17810	13
348	20240612	143600	124700190	17800	17810	17810	17800	2
349	20240612	143500	124664580	17810	17800	17810	17800	21
350	20240612	143400	124290660	17810	17810	17810	17810	2
351	20240612	143300	124255040	17800	17810	17810	17800	2
352	20240612	143200	124219430	17810	17810	17810	17810	4
353	20240612	143100	124148190	17810	17810	17810	17800	14
354	20240612	143000	123898860	17810	17810	17810	17800	20
355	20240612	142900	123542750	17800	17810	17810	17800	2
356	20240612	142800	123507140	17810	17800	17810	17800	14
357	20240612	142700	123257810	17800	17800	17800	17800	2
358	20240612	142600	123222210	17790	17790	17790	17790	1
359	20240612	142500	123204420	17800	17810	17810	17800	8
360	20240612	142400	123062000	17810	17810	17810	17800	15
361	20240612	142300	122794860	17810	17810	17810	17810	2
362	20240612	142200	122759240	17800	17810	17810	17800	12
363	20240612	142100	122545530	17810	17810	17810	17800	25
364	20240612	142000	122100370	17810	17810	17810	17810	1
365	20240612	141900	122082560	17800	17800	17800	17800	5
366	20240612	141800	121993560	17800	17800	17800	17800	2
367	20240612	141700	121957960	17790	17800	17800	17790	2
368	20240612	141600	121922370	17800	17800	17810	17800	5
369	20240612	141500	121833350	17810	17810	17810	17810	12
370	20240612	141400	121619630	17810	17810	17810	17800	3
371	20240612	141300	121566210	17810	17810	17810	17810	14
372	20240612	141200	121316870	17800	17810	17810	17800	21
373	20240612	141100	120942950	17800	17800	17800	17800	1
374	20240612	141000	120925150	17800	17790	17800	17790	2
375	20240612	140900	120889560	17780	17810	17810	17780	4
376	20240612	140800	120818380	17820	17820	17830	17820	13
377	20240612	140700	120586700	17780	17820	17820	17780	11
378	20240612	140600	120391050	17820	17810	17820	17810	19
379	20240612	140500	120052530	17810	17820	17820	17810	4
380	20240612	140400	119981260	17810	17800	17810	17800	5
381	20240612	140300	119892220	17810	17820	17820	17810	5
382	20240612	140200	119803160	17820	17810	17820	17810	15
383	20240612	140100	119535870	17820	17820	17820	17820	11
384	20240612	140000	119339850	17810	17810	17810	17810	2
385	20240612	135900	119304230	17820	17800	17820	17800	9
386	20240612	135800	119144010	17790	17800	17800	17790	2
387	20240612	135700	119108420	17820	17810	17820	17810	21
388	20240612	135600	118734290	17820	17820	17820	17820	2
389	20240612	135500	118698650	17820	17820	17820	17810	21
390	20240612	135400	118324440	17820	17810	17820	17810	9
391	20240612	135300	118164140	17820	17820	17820	17810	13
392	20240612	135200	117932490	17820	17800	17820	17800	4
393	20240612	135100	117861240	17780	17780	17780	17780	0
394	20240612	135000	117861240	17780	17800	17810	17780	3
395	20240612	134900	117807850	17800	17800	17800	17800	9
396	20240612	134800	117647650	17790	17790	17790	17790	2
397	20240612	134700	117612070	17760	17760	17760	17760	0
398	20240612	134600	117612070	17760	17760	17760	17760	0
399	20240612	134500	117612070	17760	17760	17760	17760	8
400	20240612	134400	117469990	17820	17820	17820	17820	0
401	20240612	134300	117469990	17820	17820	17820	17820	0
402	20240612	134200	117469990	17820	17820	17820	17820	0
403	20240612	134100	117469990	17820	17820	17820	17820	1
404	20240612	134000	117452170	17810	17760	17810	17760	11
405	20240612	133900	117256730	17820	17820	17820	17820	0
406	20240612	133800	117256730	17820	17820	17820	17820	0
407	20240612	133700	117256730	17820	17820	17820	17820	0
408	20240612	133600	117256730	17820	17810	17820	17810	418
409	20240612	133500	109812140	17810	17810	17810	17810	0
410	20240612	133400	109812140	17810	17790	17810	17790	26
411	20240612	133300	109349100	17810	17810	17810	17810	0
412	20240612	133200	109349100	17810	17760	17810	17760	2
413	20240612	133100	109313530	17730	17730	17730	17730	8
414	20240612	133000	109171690	17730	17720	17730	17720	113
415	20240612	132900	107168210	17700	17700	17700	17700	0
416	20240612	132800	107168210	17700	17700	17700	17700	0
417	20240612	132700	107168210	17700	17700	17700	17700	0
418	20240612	132600	107168210	17700	17700	17700	17700	9
419	20240612	132500	107008910	17690	17690	17690	17690	0
420	20240612	132400	107008910	17690	17690	17690	17690	0
421	20240612	132300	107008910	17690	17690	17690	17690	0
422	20240612	132200	107008910	17690	17690	17690	17690	8
423	20240612	132100	106867390	17700	17700	17700	17700	0
424	20240612	132000	106867390	17700	17750	17750	17700	781
425	20240612	131900	93019330	17750	17750	17750	17750	0
426	20240612	131800	93019330	17750	17750	17750	17750	0
427	20240612	131700	93019330	17750	17750	17750	17750	9
428	20240612	131600	92859580	17760	17760	17760	17760	0
429	20240612	131500	92859580	17760	17760	17760	17760	0
430	20240612	131400	92859580	17760	17760	17760	17760	0
431	20240612	131300	92859580	17760	17760	17760	17760	8
432	20240612	131200	92717500	17760	17760	17760	17760	2
433	20240612	131100	92681980	17810	17810	17810	17810	0
434	20240612	131000	92681980	17810	17810	17810	17810	0
435	20240612	130900	92681980	17810	17810	17810	17810	0
436	20240612	130800	92681980	17810	17790	17810	17790	6
437	20240612	130700	92575140	17750	17750	17750	17750	0
438	20240612	130600	92575140	17750	17750	17750	17750	0
439	20240612	130500	92575140	17750	17750	17750	17750	100
440	20240612	130400	90800140	17750	17750	17750	17750	8
441	20240612	130300	90658140	17780	17780	17780	17780	0
442	20240612	130200	90658140	17780	17780	17780	17780	0
443	20240612	130100	90658140	17780	17780	17780	17780	0
444	20240612	130000	90658140	17780	17780	17780	17780	0
445	20240612	125900	90658140	17780	17780	17780	17780	9
446	20240612	125800	90498120	17800	17800	17800	17800	0
447	20240612	125700	90498120	17800	17780	17800	17780	2
448	20240612	125600	90462540	17810	17760	17810	17760	10
449	20240612	125500	90284690	17760	17760	17760	17760	8
450	20240612	125400	90142610	17820	17820	17820	17820	0
451	20240612	125300	90142610	17820	17820	17820	17820	0
452	20240612	125200	90142610	17820	17820	17820	17780	13
453	20240612	125100	89911110	17810	17810	17810	17810	1
454	20240612	125000	89893300	17780	17780	17780	17780	9
455	20240612	124900	89733280	17780	17780	17780	17780	0
456	20240612	124800	89733280	17780	17780	17780	17780	0
457	20240612	124700	89733280	17780	17780	17780	17780	0
458	20240612	124600	89733280	17780	17780	17780	17780	8
459	20240612	124500	89591040	17820	17820	17820	17820	0
460	20240612	124400	89591040	17820	17820	17820	17820	0
461	20240612	124300	89591040	17820	17810	17820	17810	2
462	20240612	124200	89555410	17810	17810	17810	17810	5
463	20240612	124100	89466360	17810	17810	17810	17810	8
464	20240612	124000	89323880	17810	17810	17820	17810	12
465	20240612	123900	89110060	17820	17820	17820	17820	0
466	20240612	123800	89110060	17820	17810	17820	17810	3
467	20240612	123700	89056620	17810	17810	17810	17810	0
468	20240612	123600	89056620	17810	17810	17810	17810	9
469	20240612	123500	88896330	17810	17810	17810	17810	1
470	20240612	123400	88878520	17810	17790	17810	17790	8
471	20240612	123300	88736060	17750	17750	17750	17750	0
472	20240612	123200	88736060	17750	17750	17750	17750	8
473	20240612	123100	88594060	17810	17810	17810	17810	0
474	20240612	123000	88594060	17810	17810	17810	17810	0
475	20240612	122900	88594060	17810	17810	17810	17810	0
476	20240612	122800	88594060	17810	17810	17810	17810	0
477	20240612	122700	88594060	17810	17810	17810	17810	2
478	20240612	122600	88558440	17810	17810	17810	17810	0
479	20240612	122500	88558440	17810	17810	17810	17810	0
480	20240612	122400	88558440	17810	17810	17810	17810	6
481	20240612	122300	88451580	17810	17810	17810	17780	9
482	20240612	122200	88291320	17820	17820	17820	17820	0
483	20240612	122100	88291320	17820	17820	17820	17820	0
484	20240612	122000	88291320	17820	17820	17820	17820	1
485	20240612	121900	88273500	17810	17810	17810	17810	0
486	20240612	121800	88273500	17810	17810	17810	17810	9
487	20240612	121700	88113210	17810	17810	17810	17810	0
488	20240612	121600	88113210	17810	17810	17810	17810	0
489	20240612	121500	88113210	17810	17810	17810	17810	0
490	20240612	121400	88113210	17810	17810	17810	17810	8
491	20240612	121300	87970730	17810	17810	17810	17810	0
492	20240612	121200	87970730	17810	17810	17810	17810	0
493	20240612	121100	87970730	17810	17810	17810	17810	0
494	20240612	121000	87970730	17810	17780	17810	17780	15
495	20240612	120900	87703820	17760	17760	17760	17760	9
496	20240612	120800	87543980	17750	17750	17750	17750	0
497	20240612	120700	87543980	17750	17750	17750	17750	0
498	20240612	120600	87543980	17750	17750	17750	17750	0
499	20240612	120500	87543980	17750	17750	17750	17750	8
500	20240612	120400	87401980	17780	17780	17780	17780	0
501	20240612	120300	87401980	17780	17780	17780	17780	0
502	20240612	120200	87401980	17780	17780	17780	17780	0
503	20240612	120100	87401980	17780	17780	17780	17780	0
504	20240612	120000	87401980	17780	17780	17810	17780	5
505	20240612	115900	87313050	17780	17780	17780	17780	0
506	20240612	115800	87313050	17780	17780	17780	17780	0
507	20240612	115700	87313050	17780	17780	17780	17780	1
508	20240612	115600	87295270	17780	17750	17780	17750	9
509	20240612	115500	87135490	17750	17750	17750	17750	1
510	20240612	115400	87117740	17810	17810	17810	17810	0
511	20240612	115300	87117740	17810	17810	17810	17810	0
512	20240612	115200	87117740	17810	17810	17810	17810	0
513	20240612	115100	87117740	17810	17810	17810	17810	1
514	20240612	115000	87099930	17810	17760	17810	17760	8
515	20240612	114900	86957680	17760	17760	17760	17760	0
516	20240612	114800	86957680	17760	17760	17760	17760	1
517	20240612	114700	86939920	17750	17750	17750	17750	0
518	20240612	114600	86939920	17750	17750	17750	17750	8
519	20240612	114500	86797920	17750	17750	17750	17750	0
520	20240612	114400	86797920	17750	17750	17750	17750	0
521	20240612	114300	86797920	17750	17750	17750	17750	0
522	20240612	114200	86797920	17750	17750	17750	17750	8
523	20240612	114100	86655920	17750	17750	17750	17750	0
524	20240612	114000	86655920	17750	17750	17750	17750	0
525	20240612	113900	86655920	17750	17750	17750	17750	5
526	20240612	113800	86567170	17760	17760	17760	17760	0
527	20240612	113700	86567170	17760	17760	17760	17760	5
528	20240612	113600	86478370	17790	17790	17790	17790	0
529	20240612	113500	86478370	17790	17790	17790	17790	0
530	20240612	113400	86478370	17790	17790	17790	17790	0
531	20240612	113300	86478370	17790	17790	17790	17790	4
532	20240612	113200	86407210	17790	17760	17790	17760	6
533	20240612	113100	86300620	17750	17750	17750	17750	0
534	20240612	113000	86300620	17750	17750	17750	17750	0
535	20240612	112900	86300620	17750	17750	17750	17750	0
536	20240612	112800	86300620	17750	17750	17750	17750	9
537	20240612	112700	86140870	17760	17760	17760	17760	0
538	20240612	112600	86140870	17760	17760	17760	17760	0
539	20240612	112500	86140870	17760	17760	17760	17760	0
540	20240612	112400	86140870	17760	17760	17760	17760	3
541	20240612	112300	86087590	17760	17760	17760	17760	0
542	20240612	112200	86087590	17760	17760	17760	17760	0
543	20240612	112100	86087590	17760	17760	17760	17760	0
544	20240612	112000	86087590	17760	17760	17760	17760	0
545	20240612	111900	86087590	17760	17760	17760	17760	9
546	20240612	111800	85927750	17750	17750	17750	17750	0
547	20240612	111700	85927750	17750	17750	17750	17750	0
548	20240612	111600	85927750	17750	17750	17750	17750	0
549	20240612	111500	85927750	17750	17750	17750	17750	8
550	20240612	111400	85785750	17810	17810	17810	17810	0
551	20240612	111300	85785750	17810	17810	17810	17810	0
552	20240612	111200	85785750	17810	17810	17810	17810	0
553	20240612	111100	85785750	17810	17760	17810	17760	11
554	20240612	111000	85590260	17750	17750	17750	17750	9
555	20240612	110900	85430510	17760	17760	17760	17760	0
556	20240612	110800	85430510	17760	17760	17760	17760	0
557	20240612	110700	85430510	17760	17760	17760	17760	0
558	20240612	110600	85430510	17760	17760	17760	17760	6
559	20240612	110500	85323950	17770	17770	17770	17770	0
560	20240612	110400	85323950	17770	17770	17770	17770	0
561	20240612	110300	85323950	17770	17770	17770	17770	0
562	20240612	110200	85323950	17770	17770	17770	17770	0
563	20240612	110100	85323950	17770	17800	17820	17770	3
564	20240612	110000	85270560	17810	17780	17810	17780	6
565	20240612	105900	85163850	17780	17780	17780	17780	0
566	20240612	105800	85163850	17780	17780	17780	17780	1
567	20240612	105700	85146070	17780	17780	17780	17780	2
568	20240612	105600	85110510	17780	17780	17780	17780	1
569	20240612	105500	85092730	17790	17790	17790	17790	1
570	20240612	105400	85074940	17820	17820	17820	17820	0
571	20240612	105300	85074940	17820	17760	17820	17760	18
572	20240612	105200	84755200	17730	17760	17760	17730	89
573	20240612	105100	83174800	17740	17770	17770	17740	1000
574	20240612	105000	65422430	17820	17800	17820	17800	3
575	20240612	104900	65368990	17770	17770	17770	17770	0
576	20240612	104800	65368990	17770	17770	17770	17770	0
577	20240612	104700	65368990	17770	17770	17770	17770	9
578	20240612	104600	65209060	17770	17770	17770	17770	0
579	20240612	104500	65209060	17770	17770	17770	17770	0
580	20240612	104400	65209060	17770	17770	17770	17770	0
581	20240612	104300	65209060	17770	17770	17770	17770	8
582	20240612	104200	65066900	17820	17820	17820	17820	0
583	20240612	104100	65066900	17820	17820	17820	17820	0
584	20240612	104000	65066900	17820	17800	17820	17800	3
585	20240612	103900	65013460	17770	17770	17770	17770	3
586	20240612	103800	64960150	17770	17770	17770	17770	6
587	20240612	103700	64853530	17770	17770	17770	17770	2
588	20240612	103600	64817990	17770	17770	17770	17770	2
589	20240612	103500	64782450	17750	17750	17750	17750	0
590	20240612	103400	64782450	17750	17750	17750	17750	8
591	20240612	103300	64640450	17750	17750	17750	17750	0
592	20240612	103200	64640450	17750	17750	17750	17750	0
593	20240612	103100	64640450	17750	17750	17750	17750	0
594	20240612	103000	64640450	17750	17750	17750	17750	0
595	20240612	102900	64640450	17750	17750	17750	17750	9
596	20240612	102800	64480700	17810	17810	17810	17810	0
597	20240612	102700	64480700	17810	17810	17810	17810	0
598	20240612	102600	64480700	17810	17780	17810	17780	10
599	20240612	102500	64302730	17750	17750	17750	17750	8
600	20240612	102400	64160730	17750	17750	17750	17750	0
601	20240612	102300	64160730	17750	17750	17750	17750	0
602	20240612	102200	64160730	17750	17750	17750	17750	0
603	20240612	102100	64160730	17750	17750	17750	17750	0
604	20240612	102000	64160730	17750	17750	17750	17750	9
605	20240612	101900	64000980	17800	17800	17800	17800	0
606	20240612	101800	64000980	17800	17800	17800	17800	0
607	20240612	101700	64000980	17800	17780	17800	17780	2
608	20240612	101600	63965400	17800	17800	17800	17800	1
609	20240612	101500	63947600	17800	17800	17800	17800	0
610	20240612	101400	63947600	17800	17800	17800	17800	0
611	20240612	101300	63947600	17800	17800	17800	17800	0
612	20240612	101200	63947600	17800	17780	17800	17780	33
613	20240612	101100	63360220	17800	17780	17800	17750	36
614	20240612	101000	62720090	17780	17800	17800	17780	100
615	20240612	100900	60941690	17820	17820	17820	17820	0
616	20240612	100800	60941690	17820	17780	17820	17780	4
617	20240612	100700	60870530	17780	17780	17780	17760	11
618	20240612	100600	60675010	17750	17720	17750	17720	4
619	20240612	100500	60604100	17710	17820	17830	17710	17
620	20240612	100400	60301390	17770	17760	17770	17760	62
621	20240612	100300	59200260	17740	17740	17740	17740	0
622	20240612	100200	59200260	17740	17740	17770	17740	114
623	20240612	100100	57177360	17700	17700	17700	17700	340
624	20240612	100000	51159360	17660	17790	17790	17660	715
625	20240612	095900	38508300	17840	17840	17840	17840	0
626	20240612	095800	38508300	17840	17840	17840	17840	2
627	20240612	095700	38472620	17840	17830	17840	17830	5
628	20240612	095600	38383430	17830	17830	17830	17830	0
629	20240612	095500	38383430	17830	17830	17830	17830	1
630	20240612	095400	38365600	17760	17830	17840	17710	1004
631	20240612	095300	20539490	17830	17830	17830	17830	4
632	20240612	095200	20468170	17830	17830	17830	17830	3
633	20240612	095100	20414680	17830	17830	17830	17830	6
634	20240612	095000	20307700	17810	17810	17810	17810	0
635	20240612	094900	20307700	17810	17810	17810	17810	0
636	20240612	094800	20307700	17810	17810	17810	17810	0
637	20240612	094700	20307700	17810	17810	17810	17810	1
638	20240612	094600	20289890	17810	17810	17810	17810	2
639	20240612	094500	20254270	17780	17780	17780	17780	0
640	20240612	094400	20254270	17780	17770	17780	17770	217
641	20240612	094300	16396550	17770	17780	17780	17770	246
642	20240612	094200	12023850	17820	17820	17820	17820	0
643	20240612	094100	12023850	17820	17820	17820	17820	0
644	20240612	094000	12023850	17820	17820	17820	17820	0
645	20240612	093900	12023850	17820	17820	17820	17820	0
646	20240612	093800	12023850	17820	17820	17820	17820	0
647	20240612	093700	12023850	17820	17820	17820	17820	0
648	20240612	093600	12023850	17820	17820	17820	17820	0
649	20240612	093500	12023850	17820	17820	17820	17820	0
650	20240612	093400	12023850	17820	17820	17820	17820	0
651	20240612	093300	12023850	17820	17820	17820	17820	0
652	20240612	093200	12023850	17820	17820	17820	17820	0
653	20240612	093100	12023850	17820	17820	17820	17820	0
654	20240612	093000	12023850	17820	17820	17820	17820	0
655	20240612	092900	12023850	17820	17810	17820	17810	500
656	20240612	092800	3115340	17800	17800	17800	17800	0
657	20240612	092700	3115340	17800	17800	17800	17800	0
658	20240612	092600	3115340	17800	17800	17800	17800	0
659	20240612	092500	3115340	17800	17800	17800	17800	0
660	20240612	092400	3115340	17800	17800	17800	17800	0
661	20240612	092300	3115340	17800	17800	17800	17800	0
662	20240612	092200	3115340	17800	17800	17800	17800	1
663	20240612	092100	3097540	17800	17800	17800	17800	0
664	20240612	092000	3097540	17800	17800	17800	17800	54
665	20240612	091900	2136340	17800	17800	17800	17800	0
666	20240612	091800	2136340	17800	17800	17800	17800	0
667	20240612	091700	2136340	17800	17800	17800	17800	0
668	20240612	091600	2136340	17800	17800	17800	17800	0
669	20240612	091500	2136340	17800	17800	17800	17800	1
670	20240612	091400	2118540	17800	17800	17800	17800	0
671	20240612	091300	2118540	17800	17800	17800	17800	0
672	20240612	091200	2118540	17800	17800	17800	17800	0
673	20240612	091100	2118540	17800	17800	17800	17800	0
674	20240612	091000	2118540	17800	17800	17800	17800	0
675	20240612	090900	2118540	17800	17800	17800	17800	36
676	20240612	090800	1477740	17840	17840	17840	17840	0
677	20240612	090700	1477740	17840	17840	17840	17840	0
678	20240612	090600	1477740	17840	17840	17840	17840	0
679	20240612	090500	1477740	17840	17840	17840	17840	0
680	20240612	090400	1477740	17840	17840	17840	17840	0
681	20240612	090300	1477740	17840	17840	17840	17840	1
682	20240612	090200	1459900	17850	17850	17850	17850	0
683	20240612	090100	1459900	17850	17850	17850	17850	0
684	20240612	090000	1459900	17850	17800	17850	17800	82