KissMeData/203690/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	203500	271762430	8090	8090	8090	8090	1418
3	20240612	203400	271762430	8090	8090	8090	8090	0
4	20240612	203300	271762430	8090	8090	8090	8090	0
5	20240612	203200	271762430	8090	8090	8090	8090	0
6	20240612	203100	271762430	8090	8090	8090	8090	0
7	20240612	203000	271762430	8090	8090	8090	8090	0
8	20240612	202900	271762430	8090	8090	8090	8090	0
9	20240612	202800	271762430	8090	8090	8090	8090	0
10	20240612	202700	271762430	8090	8090	8090	8090	0
11	20240612	202600	271762430	8090	8090	8090	8090	0
12	20240612	202500	271762430	8090	8090	8090	8090	0
13	20240612	202400	271762430	8090	8090	8090	8090	0
14	20240612	202300	271762430	8090	8090	8090	8090	0
15	20240612	202200	271762430	8090	8090	8090	8090	0
16	20240612	202100	271762430	8090	8090	8090	8090	0
17	20240612	202000	271762430	8090	8090	8090	8090	0
18	20240612	201900	271762430	8090	8090	8090	8090	0
19	20240612	201800	271762430	8090	8090	8090	8090	0
20	20240612	201700	271762430	8090	8090	8090	8090	0
21	20240612	201600	271762430	8090	8090	8090	8090	0
22	20240612	201500	271762430	8090	8090	8090	8090	0
23	20240612	201400	271762430	8090	8090	8090	8090	0
24	20240612	201300	271762430	8090	8090	8090	8090	0
25	20240612	201200	271762430	8090	8090	8090	8090	0
26	20240612	201100	271762430	8090	8090	8090	8090	0
27	20240612	201000	271762430	8090	8090	8090	8090	0
28	20240612	200900	271762430	8090	8090	8090	8090	0
29	20240612	200800	271762430	8090	8090	8090	8090	0
30	20240612	200700	271762430	8090	8090	8090	8090	0
31	20240612	200600	271762430	8090	8090	8090	8090	0
32	20240612	200500	271762430	8090	8090	8090	8090	1418
33	20240612	200400	271762430	8090	8090	8090	8090	0
34	20240612	200300	271762430	8090	8090	8090	8090	0
35	20240612	200200	271762430	8090	8090	8090	8090	0
36	20240612	200100	271762430	8090	8090	8090	8090	0
37	20240612	200000	271762430	8090	8090	8090	8090	0
38	20240612	195900	271762430	8090	8090	8090	8090	0
39	20240612	195800	271762430	8090	8090	8090	8090	0
40	20240612	195700	271762430	8090	8090	8090	8090	0
41	20240612	195600	271762430	8090	8090	8090	8090	0
42	20240612	195500	271762430	8090	8090	8090	8090	0
43	20240612	195400	271762430	8090	8090	8090	8090	0
44	20240612	195300	271762430	8090	8090	8090	8090	0
45	20240612	195200	271762430	8090	8090	8090	8090	0
46	20240612	195100	271762430	8090	8090	8090	8090	0
47	20240612	195000	271762430	8090	8090	8090	8090	0
48	20240612	194900	271762430	8090	8090	8090	8090	0
49	20240612	194800	271762430	8090	8090	8090	8090	0
50	20240612	194700	271762430	8090	8090	8090	8090	0
51	20240612	194600	271762430	8090	8090	8090	8090	0
52	20240612	194500	271762430	8090	8090	8090	8090	0
53	20240612	194400	271762430	8090	8090	8090	8090	0
54	20240612	194300	271762430	8090	8090	8090	8090	0
55	20240612	194200	271762430	8090	8090	8090	8090	0
56	20240612	194100	271762430	8090	8090	8090	8090	0
57	20240612	194000	271762430	8090	8090	8090	8090	0
58	20240612	193900	271762430	8090	8090	8090	8090	0
59	20240612	193800	271762430	8090	8090	8090	8090	0
60	20240612	193700	271762430	8090	8090	8090	8090	0
61	20240612	193600	271762430	8090	8090	8090	8090	0
62	20240612	193500	271762430	8090	8090	8090	8090	1418
63	20240612	193400	271762430	8090	8090	8090	8090	0
64	20240612	193300	271762430	8090	8090	8090	8090	0
65	20240612	193200	271762430	8090	8090	8090	8090	0
66	20240612	193100	271762430	8090	8090	8090	8090	0
67	20240612	193000	271762430	8090	8090	8090	8090	0
68	20240612	192900	271762430	8090	8090	8090	8090	0
69	20240612	192800	271762430	8090	8090	8090	8090	0
70	20240612	192700	271762430	8090	8090	8090	8090	0
71	20240612	192600	271762430	8090	8090	8090	8090	0
72	20240612	192500	271762430	8090	8090	8090	8090	0
73	20240612	192400	271762430	8090	8090	8090	8090	0
74	20240612	192300	271762430	8090	8090	8090	8090	0
75	20240612	192200	271762430	8090	8090	8090	8090	0
76	20240612	192100	271762430	8090	8090	8090	8090	0
77	20240612	192000	271762430	8090	8090	8090	8090	0
78	20240612	191900	271762430	8090	8090	8090	8090	0
79	20240612	191800	271762430	8090	8090	8090	8090	0
80	20240612	191700	271762430	8090	8090	8090	8090	0
81	20240612	191600	271762430	8090	8090	8090	8090	0
82	20240612	191500	271762430	8090	8090	8090	8090	0
83	20240612	191400	271762430	8090	8090	8090	8090	0
84	20240612	191300	271762430	8090	8090	8090	8090	0
85	20240612	191200	271762430	8090	8090	8090	8090	0
86	20240612	191100	271762430	8090	8090	8090	8090	0
87	20240612	191000	271762430	8090	8090	8090	8090	0
88	20240612	190900	271762430	8090	8090	8090	8090	0
89	20240612	190800	271762430	8090	8090	8090	8090	0
90	20240612	190700	271762430	8090	8090	8090	8090	0
91	20240612	190600	271762430	8090	8090	8090	8090	0
92	20240612	190500	271762430	8090	8090	8090	8090	1418
93	20240612	190400	271762430	8090	8090	8090	8090	0
94	20240612	190300	271762430	8090	8090	8090	8090	0
95	20240612	190200	271762430	8090	8090	8090	8090	0
96	20240612	190100	271762430	8090	8090	8090	8090	0
97	20240612	190000	271762430	8090	8090	8090	8090	0
98	20240612	185900	271762430	8090	8090	8090	8090	0
99	20240612	185800	271762430	8090	8090	8090	8090	0
100	20240612	185700	271762430	8090	8090	8090	8090	0
101	20240612	185600	271762430	8090	8090	8090	8090	0
102	20240612	185500	271762430	8090	8090	8090	8090	0
103	20240612	185400	271762430	8090	8090	8090	8090	0
104	20240612	185300	271762430	8090	8090	8090	8090	0
105	20240612	185200	271762430	8090	8090	8090	8090	0
106	20240612	185100	271762430	8090	8090	8090	8090	0
107	20240612	185000	271762430	8090	8090	8090	8090	0
108	20240612	184900	271762430	8090	8090	8090	8090	0
109	20240612	184800	271762430	8090	8090	8090	8090	0
110	20240612	184700	271762430	8090	8090	8090	8090	0
111	20240612	184600	271762430	8090	8090	8090	8090	0
112	20240612	184500	271762430	8090	8090	8090	8090	0
113	20240612	184400	271762430	8090	8090	8090	8090	0
114	20240612	184300	271762430	8090	8090	8090	8090	0
115	20240612	184200	271762430	8090	8090	8090	8090	0
116	20240612	184100	271762430	8090	8090	8090	8090	0
117	20240612	184000	271762430	8090	8090	8090	8090	0
118	20240612	183900	271762430	8090	8090	8090	8090	0
119	20240612	183800	271762430	8090	8090	8090	8090	0
120	20240612	183700	271762430	8090	8090	8090	8090	0
121	20240612	183600	271762430	8090	8090	8090	8090	0
122	20240612	183500	271762430	8090	8090	8090	8090	1418
123	20240612	183400	271762430	8090	8090	8090	8090	0
124	20240612	183300	271762430	8090	8090	8090	8090	0
125	20240612	183200	271762430	8090	8090	8090	8090	0
126	20240612	183100	271762430	8090	8090	8090	8090	0
127	20240612	183000	271762430	8090	8090	8090	8090	0
128	20240612	182900	271762430	8090	8090	8090	8090	0
129	20240612	182800	271762430	8090	8090	8090	8090	0
130	20240612	182700	271762430	8090	8090	8090	8090	0
131	20240612	182600	271762430	8090	8090	8090	8090	0
132	20240612	182500	271762430	8090	8090	8090	8090	0
133	20240612	182400	271762430	8090	8090	8090	8090	0
134	20240612	182300	271762430	8090	8090	8090	8090	0
135	20240612	182200	271762430	8090	8090	8090	8090	0
136	20240612	182100	271762430	8090	8090	8090	8090	0
137	20240612	182000	271762430	8090	8090	8090	8090	0
138	20240612	181900	271762430	8090	8090	8090	8090	0
139	20240612	181800	271762430	8090	8090	8090	8090	0
140	20240612	181700	271762430	8090	8090	8090	8090	0
141	20240612	181600	271762430	8090	8090	8090	8090	0
142	20240612	181500	271762430	8090	8090	8090	8090	0
143	20240612	181400	271762430	8090	8090	8090	8090	0
144	20240612	181300	271762430	8090	8090	8090	8090	0
145	20240612	181200	271762430	8090	8090	8090	8090	0
146	20240612	181100	271762430	8090	8090	8090	8090	0
147	20240612	181000	271762430	8090	8090	8090	8090	0
148	20240612	180900	271762430	8090	8090	8090	8090	0
149	20240612	180800	271762430	8090	8090	8090	8090	0
150	20240612	180700	271762430	8090	8090	8090	8090	0
151	20240612	180600	271762430	8090	8090	8090	8090	0
152	20240612	180500	271762430	8090	8090	8090	8090	1418
153	20240612	180400	271762430	8090	8090	8090	8090	0
154	20240612	180300	271762430	8090	8090	8090	8090	0
155	20240612	180200	271762430	8090	8090	8090	8090	0
156	20240612	180100	271762430	8090	8090	8090	8090	0
157	20240612	180000	271762430	8090	8090	8090	8090	0
158	20240612	175900	271762430	8090	8090	8090	8090	0
159	20240612	175800	271762430	8090	8090	8090	8090	0
160	20240612	175700	271762430	8090	8090	8090	8090	0
161	20240612	175600	271762430	8090	8090	8090	8090	0
162	20240612	175500	271762430	8090	8090	8090	8090	0
163	20240612	175400	271762430	8090	8090	8090	8090	0
164	20240612	175300	271762430	8090	8090	8090	8090	0
165	20240612	175200	271762430	8090	8090	8090	8090	0
166	20240612	175100	271762430	8090	8090	8090	8090	0
167	20240612	175000	271762430	8090	8090	8090	8090	0
168	20240612	174900	271762430	8090	8090	8090	8090	0
169	20240612	174800	271762430	8090	8090	8090	8090	0
170	20240612	174700	271762430	8090	8090	8090	8090	0
171	20240612	174600	271762430	8090	8090	8090	8090	0
172	20240612	174500	271762430	8090	8090	8090	8090	0
173	20240612	174400	271762430	8090	8090	8090	8090	0
174	20240612	174300	271762430	8090	8090	8090	8090	0
175	20240612	174200	271762430	8090	8090	8090	8090	0
176	20240612	174100	271762430	8090	8090	8090	8090	0
177	20240612	174000	271762430	8090	8090	8090	8090	0
178	20240612	173900	271762430	8090	8090	8090	8090	0
179	20240612	173800	271762430	8090	8090	8090	8090	0
180	20240612	173700	271762430	8090	8090	8090	8090	0
181	20240612	173600	271762430	8090	8090	8090	8090	0
182	20240612	173500	271762430	8090	8090	8090	8090	1418
183	20240612	173400	271762430	8090	8090	8090	8090	0
184	20240612	173300	271762430	8090	8090	8090	8090	0
185	20240612	173200	271762430	8090	8090	8090	8090	0
186	20240612	173100	271762430	8090	8090	8090	8090	0
187	20240612	173000	271762430	8090	8090	8090	8090	0
188	20240612	172900	271762430	8090	8090	8090	8090	0
189	20240612	172800	271762430	8090	8090	8090	8090	0
190	20240612	172700	271762430	8090	8090	8090	8090	0
191	20240612	172600	271762430	8090	8090	8090	8090	0
192	20240612	172500	271762430	8090	8090	8090	8090	0
193	20240612	172400	271762430	8090	8090	8090	8090	0
194	20240612	172300	271762430	8090	8090	8090	8090	0
195	20240612	172200	271762430	8090	8090	8090	8090	0
196	20240612	172100	271762430	8090	8090	8090	8090	0
197	20240612	172000	271762430	8090	8090	8090	8090	0
198	20240612	171900	271762430	8090	8090	8090	8090	0
199	20240612	171800	271762430	8090	8090	8090	8090	0
200	20240612	171700	271762430	8090	8090	8090	8090	0
201	20240612	171600	271762430	8090	8090	8090	8090	0
202	20240612	171500	271762430	8090	8090	8090	8090	0
203	20240612	171400	271762430	8090	8090	8090	8090	0
204	20240612	171300	271762430	8090	8090	8090	8090	0
205	20240612	171200	271762430	8090	8090	8090	8090	0
206	20240612	171100	271762430	8090	8090	8090	8090	0
207	20240612	171000	271762430	8090	8090	8090	8090	0
208	20240612	170900	271762430	8090	8090	8090	8090	0
209	20240612	170800	271762430	8090	8090	8090	8090	0
210	20240612	170700	271762430	8090	8090	8090	8090	0
211	20240612	170600	271762430	8090	8090	8090	8090	0
212	20240612	170500	271762430	8090	8090	8090	8090	1418
213	20240612	170400	271762430	8090	8090	8090	8090	0
214	20240612	170300	271762430	8090	8090	8090	8090	0
215	20240612	170200	271762430	8090	8090	8090	8090	0
216	20240612	170100	271762430	8090	8090	8090	8090	0
217	20240612	170000	271762430	8090	8090	8090	8090	0
218	20240612	165900	271762430	8090	8090	8090	8090	0
219	20240612	165800	271762430	8090	8090	8090	8090	0
220	20240612	165700	271762430	8090	8090	8090	8090	0
221	20240612	165600	271762430	8090	8090	8090	8090	0
222	20240612	165500	271762430	8090	8090	8090	8090	0
223	20240612	165400	271762430	8090	8090	8090	8090	0
224	20240612	165300	271762430	8090	8090	8090	8090	0
225	20240612	165200	271762430	8090	8090	8090	8090	0
226	20240612	165100	271762430	8090	8090	8090	8090	0
227	20240612	165000	271762430	8090	8090	8090	8090	0
228	20240612	164900	271762430	8090	8090	8090	8090	0
229	20240612	164800	271762430	8090	8090	8090	8090	0
230	20240612	164700	271762430	8090	8090	8090	8090	0
231	20240612	164600	271762430	8090	8090	8090	8090	0
232	20240612	164500	271762430	8090	8090	8090	8090	0
233	20240612	164400	271762430	8090	8090	8090	8090	0
234	20240612	164300	271762430	8090	8090	8090	8090	0
235	20240612	164200	271762430	8090	8090	8090	8090	0
236	20240612	164100	271762430	8090	8090	8090	8090	0
237	20240612	164000	271762430	8090	8090	8090	8090	0
238	20240612	163900	271762430	8090	8090	8090	8090	0
239	20240612	163800	271762430	8090	8090	8090	8090	0
240	20240612	163700	271762430	8090	8090	8090	8090	0
241	20240612	163600	271762430	8090	8090	8090	8090	0
242	20240612	163500	271762430	8090	8090	8090	8090	1418
243	20240612	163400	271762430	8090	8090	8090	8090	0
244	20240612	163300	271762430	8090	8090	8090	8090	0
245	20240612	163200	271762430	8090	8090	8090	8090	0
246	20240612	163100	271762430	8090	8090	8090	8090	0
247	20240612	163000	271762430	8090	8090	8090	8090	0
248	20240612	162900	271762430	8090	8090	8090	8090	0
249	20240612	162800	271762430	8090	8090	8090	8090	0
250	20240612	162700	271762430	8090	8090	8090	8090	0
251	20240612	162600	271762430	8090	8090	8090	8090	0
252	20240612	162500	271762430	8090	8090	8090	8090	0
253	20240612	162400	271762430	8090	8090	8090	8090	0
254	20240612	162300	271762430	8090	8090	8090	8090	0
255	20240612	162200	271762430	8090	8090	8090	8090	0
256	20240612	162100	271762430	8090	8090	8090	8090	0
257	20240612	162000	271762430	8090	8090	8090	8090	0
258	20240612	161900	271762430	8090	8090	8090	8090	0
259	20240612	161800	271762430	8090	8090	8090	8090	0
260	20240612	161700	271762430	8090	8090	8090	8090	0
261	20240612	161600	271762430	8090	8090	8090	8090	0
262	20240612	161500	271762430	8090	8090	8090	8090	0
263	20240612	161400	271762430	8090	8090	8090	8090	0
264	20240612	161300	271762430	8090	8090	8090	8090	0
265	20240612	161200	271762430	8090	8090	8090	8090	0
266	20240612	161100	271762430	8090	8090	8090	8090	0
267	20240612	161000	271762430	8090	8090	8090	8090	0
268	20240612	160900	271762430	8090	8090	8090	8090	0
269	20240612	160800	271762430	8090	8090	8090	8090	0
270	20240612	160700	271762430	8090	8090	8090	8090	0
271	20240612	160600	271762430	8090	8090	8090	8090	0
272	20240612	160500	271762430	8090	8090	8090	8090	1418
273	20240612	160400	271762430	8090	8090	8090	8090	0
274	20240612	160300	271762430	8090	8090	8090	8090	0
275	20240612	160200	271762430	8090	8090	8090	8090	0
276	20240612	160100	271762430	8090	8090	8090	8090	0
277	20240612	160000	271762430	8090	8090	8090	8090	0
278	20240612	155900	271762430	8090	8090	8090	8090	0
279	20240612	155800	271762430	8090	8090	8090	8090	0
280	20240612	155700	271762430	8090	8090	8090	8090	0
281	20240612	155600	271762430	8090	8090	8090	8090	0
282	20240612	155500	271762430	8090	8090	8090	8090	0
283	20240612	155400	271762430	8090	8090	8090	8090	0
284	20240612	155300	271762430	8090	8090	8090	8090	0
285	20240612	155200	271762430	8090	8090	8090	8090	0
286	20240612	155100	271762430	8090	8090	8090	8090	0
287	20240612	155000	271762430	8090	8090	8090	8090	0
288	20240612	154900	271762430	8090	8090	8090	8090	0
289	20240612	154800	271762430	8090	8090	8090	8090	0
290	20240612	154700	271762430	8090	8090	8090	8090	0
291	20240612	154600	271762430	8090	8090	8090	8090	0
292	20240612	154500	271762430	8090	8090	8090	8090	0
293	20240612	154400	271762430	8090	8090	8090	8090	0
294	20240612	154300	271762430	8090	8090	8090	8090	0
295	20240612	154200	271762430	8090	8090	8090	8090	0
296	20240612	154100	271762430	8090	8090	8090	8090	0
297	20240612	154000	271762430	8090	8090	8090	8090	0
298	20240612	153900	271762430	8090	8090	8090	8090	0
299	20240612	153800	271762430	8090	8090	8090	8090	0
300	20240612	153700	271762430	8090	8090	8090	8090	0
301	20240612	153600	271762430	8090	8090	8090	8090	0
302	20240612	153500	271762430	8090	8090	8090	8090	1418
303	20240612	153400	271762430	8090	8090	8090	8090	0
304	20240612	153300	271762430	8090	8090	8090	8090	0
305	20240612	153200	271762430	8090	8090	8090	8090	0
306	20240612	153100	271762430	8090	8090	8090	8090	0
307	20240612	153000	271762430	8090	8090	8090	8090	1418
308	20240612	152900	260290810	8100	8100	8100	8100	0
309	20240612	152800	260290810	8100	8100	8100	8100	0
310	20240612	152700	260290810	8100	8100	8100	8100	0
311	20240612	152600	260290810	8100	8100	8100	8100	0
312	20240612	152500	260290810	8100	8100	8100	8100	0
313	20240612	152400	260290810	8100	8100	8100	8100	0
314	20240612	152300	260290810	8100	8100	8100	8100	0
315	20240612	152200	260290810	8100	8100	8100	8100	0
316	20240612	152100	260290810	8100	8100	8100	8100	0
317	20240612	152000	260290810	8100	8100	8100	8100	0
318	20240612	151900	260290810	8100	8040	8110	7960	682
319	20240612	151800	254785490	8050	8080	8090	7960	1339
320	20240612	151700	243955060	8090	8100	8110	7930	28
321	20240612	151600	243729470	8110	8050	8110	7910	635
322	20240612	151500	238612470	8040	8040	8040	8030	985
323	20240612	151400	230694970	8030	7980	8040	7980	241
324	20240612	151300	228766640	7960	7880	7980	7880	563
325	20240612	151200	224278820	7960	7930	7960	7880	279
326	20240612	151100	222061300	7930	7920	7930	7920	253
327	20240612	151000	220056630	7930	7930	7930	7930	0
328	20240612	150900	220056630	7930	7930	7930	7930	0
329	20240612	150800	220056630	7930	7930	7930	7930	0
330	20240612	150700	220056630	7930	7930	7930	7930	0
331	20240612	150600	220056630	7930	7930	7930	7930	0
332	20240612	150500	220056630	7930	7930	7930	7930	0
333	20240612	150400	220056630	7930	7930	7930	7930	0
334	20240612	150300	220056630	7930	7870	7930	7870	101
335	20240612	150200	219260240	7870	7870	7870	7870	23
336	20240612	150100	219079230	7870	7870	7870	7870	0
337	20240612	150000	219079230	7870	7860	7870	7860	92
338	20240612	145900	218356100	7860	7860	7860	7860	35
339	20240612	145800	218081000	7860	7860	7860	7860	0
340	20240612	145700	218081000	7860	7860	7860	7860	0
341	20240612	145600	218081000	7860	7860	7860	7860	0
342	20240612	145500	218081000	7860	7860	7860	7860	100
343	20240612	145400	217295000	7870	7870	7870	7870	0
344	20240612	145300	217295000	7870	7870	7870	7870	1
345	20240612	145200	217287130	7860	7860	7860	7860	318
346	20240612	145100	214787650	7860	7810	7860	7810	5
347	20240612	145000	214748480	7860	7860	7860	7860	88
348	20240612	144900	214056800	7810	7860	7860	7810	61
349	20240612	144800	213580340	7860	7860	7860	7860	0
350	20240612	144700	213580340	7860	7860	7860	7860	0
351	20240612	144600	213580340	7860	7830	7860	7820	232
352	20240612	144500	211765840	7900	7900	7900	7900	1
353	20240612	144400	211757940	7910	7860	7910	7830	1112
354	20240612	144300	202988570	7870	7870	7870	7870	0
355	20240612	144200	202988570	7870	7870	7870	7870	2
356	20240612	144100	202972830	7900	7900	7900	7900	0
357	20240612	144000	202972830	7900	7880	7900	7880	2
358	20240612	143900	202957050	7900	7900	7900	7900	0
359	20240612	143800	202957050	7900	7900	7900	7900	0
360	20240612	143700	202957050	7900	7900	7900	7900	0
361	20240612	143600	202957050	7900	7900	7900	7900	0
362	20240612	143500	202957050	7900	7900	7900	7900	0
363	20240612	143400	202957050	7900	7900	7900	7900	0
364	20240612	143300	202957050	7900	7900	7900	7900	0
365	20240612	143200	202957050	7900	7890	7900	7890	59
366	20240612	143100	202491290	7900	7890	7900	7890	100
367	20240612	143000	201702210	7910	7910	7910	7910	0
368	20240612	142900	201702210	7910	7910	7910	7910	0
369	20240612	142800	201702210	7910	7910	7910	7910	0
370	20240612	142700	201702210	7910	7910	7910	7910	0
371	20240612	142600	201702210	7910	7910	7910	7910	0
372	20240612	142500	201702210	7910	7910	7910	7910	0
373	20240612	142400	201702210	7910	7910	7910	7910	0
374	20240612	142300	201702210	7910	7910	7910	7900	300
375	20240612	142200	199329420	7930	7880	7930	7880	501
376	20240612	142100	195381490	7880	7860	7880	7860	501
377	20240612	142000	191443610	7860	7860	7860	7860	0
378	20240612	141900	191443610	7860	7860	7860	7860	0
379	20240612	141800	191443610	7860	7850	7860	7840	6
380	20240612	141700	191396540	7830	7830	7830	7830	0
381	20240612	141600	191396540	7830	7830	7830	7830	1
382	20240612	141500	191388710	7860	7860	7860	7860	0
383	20240612	141400	191388710	7860	7860	7860	7860	410
384	20240612	141300	188166110	7860	7860	7860	7860	0
385	20240612	141200	188166110	7860	7840	7860	7840	4
386	20240612	141100	188134690	7840	7840	7840	7840	1
387	20240612	141000	188126850	7860	7860	7860	7860	0
388	20240612	140900	188126850	7860	7860	7860	7860	0
389	20240612	140800	188126850	7860	7860	7860	7860	0
390	20240612	140700	188126850	7860	7860	7860	7860	0
391	20240612	140600	188126850	7860	7860	7860	7860	0
392	20240612	140500	188126850	7860	7830	7860	7810	99
393	20240612	140400	187352640	7840	7850	7850	7840	2
394	20240612	140300	187336950	7860	7860	7860	7860	0
395	20240612	140200	187336950	7860	7860	7860	7860	0
396	20240612	140100	187336950	7860	7860	7860	7860	63
397	20240612	140000	186841770	7860	7860	7860	7860	0
398	20240612	135900	186841770	7860	7860	7860	7860	0
399	20240612	135800	186841770	7860	7860	7860	7860	0
400	20240612	135700	186841770	7860	7860	7860	7860	0
401	20240612	135600	186841770	7860	7860	7860	7860	0
402	20240612	135500	186841770	7860	7860	7860	7860	0
403	20240612	135400	186841770	7860	7860	7860	7860	2
404	20240612	135300	186826050	7860	7860	7860	7860	0
405	20240612	135200	186826050	7860	7860	7860	7860	0
406	20240612	135100	186826050	7860	7860	7860	7860	4
407	20240612	135000	186794610	7810	7810	7810	7810	0
408	20240612	134900	186794610	7810	7810	7810	7810	27
409	20240612	134800	186583740	7810	7810	7810	7810	192
410	20240612	134700	185084220	7870	7870	7870	7870	0
411	20240612	134600	185084220	7870	7870	7870	7870	0
412	20240612	134500	185084220	7870	7870	7870	7870	10
413	20240612	134400	185005520	7810	7840	7840	7800	1826
414	20240612	134300	170740080	7890	7890	7890	7890	0
415	20240612	134200	170740080	7890	7890	7890	7890	0
416	20240612	134100	170740080	7890	7890	7890	7890	0
417	20240612	134000	170740080	7890	7890	7890	7890	0
418	20240612	133900	170740080	7890	7890	7890	7890	0
419	20240612	133800	170740080	7890	7890	7890	7890	5
420	20240612	133700	170700630	7890	7890	7890	7890	0
421	20240612	133600	170700630	7890	7890	7890	7890	0
422	20240612	133500	170700630	7890	7890	7890	7890	0
423	20240612	133400	170700630	7890	7890	7890	7890	0
424	20240612	133300	170700630	7890	7890	7890	7890	0
425	20240612	133200	170700630	7890	7890	7890	7890	0
426	20240612	133100	170700630	7890	7890	7890	7890	0
427	20240612	133000	170700630	7890	7890	7890	7890	5
428	20240612	132900	170661180	7850	7850	7850	7850	0
429	20240612	132800	170661180	7850	7850	7850	7850	0
430	20240612	132700	170661180	7850	7890	7950	7850	31
431	20240612	132600	170416570	7850	7880	7880	7850	51
432	20240612	132500	170014720	7880	7880	7880	7880	0
433	20240612	132400	170014720	7880	7880	7880	7880	0
434	20240612	132300	170014720	7880	7880	7880	7880	2
435	20240612	132200	169998960	7840	7840	7840	7840	10
436	20240612	132100	169920560	7880	7880	7880	7880	0
437	20240612	132000	169920560	7880	7880	7880	7880	0
438	20240612	131900	169920560	7880	7880	7880	7880	10
439	20240612	131800	169841760	7890	7890	7890	7890	0
440	20240612	131700	169841760	7890	7890	7890	7890	0
441	20240612	131600	169841760	7890	7890	7890	7890	0
442	20240612	131500	169841760	7890	7890	7890	7890	0
443	20240612	131400	169841760	7890	7890	7890	7890	0
444	20240612	131300	169841760	7890	7890	7890	7890	0
445	20240612	131200	169841760	7890	7890	7890	7890	0
446	20240612	131100	169841760	7890	7890	7890	7890	0
447	20240612	131000	169841760	7890	7890	7890	7890	0
448	20240612	130900	169841760	7890	7890	7890	7890	0
449	20240612	130800	169841760	7890	7890	7890	7890	0
450	20240612	130700	169841760	7890	7890	7890	7890	0
451	20240612	130600	169841760	7890	7890	7890	7890	0
452	20240612	130500	169841760	7890	7890	7890	7890	0
453	20240612	130400	169841760	7890	7890	7890	7890	0
454	20240612	130300	169841760	7890	7890	7890	7890	0
455	20240612	130200	169841760	7890	7890	7890	7890	2
456	20240612	130100	169825980	7820	7850	7850	7820	116
457	20240612	130000	168917320	7900	7900	7900	7900	0
458	20240612	125900	168917320	7900	7900	7900	7900	0
459	20240612	125800	168917320	7900	7900	7900	7900	0
460	20240612	125700	168917320	7900	7920	7920	7900	380
461	20240612	125600	165913040	7960	7960	7960	7960	0
462	20240612	125500	165913040	7960	7960	7960	7960	0
463	20240612	125400	165913040	7960	7960	7960	7960	0
464	20240612	125300	165913040	7960	7960	7960	7960	0
465	20240612	125200	165913040	7960	7960	7960	7960	0
466	20240612	125100	165913040	7960	7960	7960	7960	2
467	20240612	125000	165897120	7930	7930	7930	7930	0
468	20240612	124900	165897120	7930	7930	7930	7930	0
469	20240612	124800	165897120	7930	7930	7930	7930	0
470	20240612	124700	165897120	7930	7930	7930	7930	0
471	20240612	124600	165897120	7930	7930	7930	7930	0
472	20240612	124500	165897120	7930	7930	7930	7930	247
473	20240612	124400	163938410	7940	7940	7940	7940	0
474	20240612	124300	163938410	7940	7940	7940	7940	0
475	20240612	124200	163938410	7940	7940	7940	7940	0
476	20240612	124100	163938410	7940	7940	7940	7940	0
477	20240612	124000	163938410	7940	7940	7940	7940	0
478	20240612	123900	163938410	7940	7940	7940	7940	0
479	20240612	123800	163938410	7940	7940	7940	7940	90
480	20240612	123700	163223810	7980	7980	7980	7980	1
481	20240612	123600	163215830	7980	7980	7980	7980	0
482	20240612	123500	163215830	7980	7980	7980	7980	0
483	20240612	123400	163215830	7980	7980	7980	7980	0
484	20240612	123300	163215830	7980	7980	7980	7980	0
485	20240612	123200	163215830	7980	7980	7980	7980	0
486	20240612	123100	163215830	7980	7980	7980	7980	0
487	20240612	123000	163215830	7980	7980	7980	7980	0
488	20240612	122900	163215830	7980	7980	7980	7980	0
489	20240612	122800	163215830	7980	7980	7980	7980	0
490	20240612	122700	163215830	7980	7980	7980	7980	0
491	20240612	122600	163215830	7980	7940	7980	7940	31
492	20240612	122500	162969650	7950	7950	7950	7950	0
493	20240612	122400	162969650	7950	7950	7950	7950	5
494	20240612	122300	162929900	8000	8000	8000	8000	0
495	20240612	122200	162929900	8000	8000	8000	8000	0
496	20240612	122100	162929900	8000	8000	8000	8000	0
497	20240612	122000	162929900	8000	8000	8000	8000	0
498	20240612	121900	162929900	8000	8000	8000	8000	0
499	20240612	121800	162929900	8000	8000	8000	8000	0
500	20240612	121700	162929900	8000	8000	8000	8000	49
501	20240612	121600	162537900	8000	8000	8000	8000	0
502	20240612	121500	162537900	8000	8000	8000	8000	0
503	20240612	121400	162537900	8000	8000	8000	8000	313
504	20240612	121300	160033900	8000	8000	8000	8000	0
505	20240612	121200	160033900	8000	8000	8000	8000	48
506	20240612	121100	159649900	8000	8000	8000	8000	0
507	20240612	121000	159649900	8000	8000	8000	8000	0
508	20240612	120900	159649900	8000	8000	8000	8000	0
509	20240612	120800	159649900	8000	8000	8000	8000	0
510	20240612	120700	159649900	8000	8000	8000	8000	0
511	20240612	120600	159649900	8000	8000	8000	8000	0
512	20240612	120500	159649900	8000	7980	8000	7980	2000
513	20240612	120400	143654920	7970	7970	7970	7970	200
514	20240612	120300	142060920	7970	7970	7970	7970	0
515	20240612	120200	142060920	7970	7970	7970	7970	0
516	20240612	120100	142060920	7970	7970	7970	7970	0
517	20240612	120000	142060920	7970	7970	7970	7970	0
518	20240612	115900	142060920	7970	7970	7970	7970	0
519	20240612	115800	142060920	7970	7970	7970	7970	0
520	20240612	115700	142060920	7970	7970	7970	7970	0
521	20240612	115600	142060920	7970	7970	7970	7970	0
522	20240612	115500	142060920	7970	7970	7970	7970	1
523	20240612	115400	142052950	7940	7940	7940	7940	0
524	20240612	115300	142052950	7940	7940	7940	7940	31
525	20240612	115200	141806810	7960	7960	7960	7960	0
526	20240612	115100	141806810	7960	7960	7960	7960	0
527	20240612	115000	141806810	7960	7950	7960	7950	400
528	20240612	114900	138622860	7960	7960	7960	7960	0
529	20240612	114800	138622860	7960	7960	7960	7960	0
530	20240612	114700	138622860	7960	7960	7960	7960	0
531	20240612	114600	138622860	7960	7960	7960	7960	0
532	20240612	114500	138622860	7960	7960	7960	7960	0
533	20240612	114400	138622860	7960	7960	7960	7960	0
534	20240612	114300	138622860	7960	7960	7960	7960	1
535	20240612	114200	138614900	7950	7950	7950	7950	0
536	20240612	114100	138614900	7950	7950	7950	7950	0
537	20240612	114000	138614900	7950	7950	7950	7950	26
538	20240612	113900	138408200	7970	7970	7970	7970	0
539	20240612	113800	138408200	7970	7970	7970	7970	1
540	20240612	113700	138400230	7970	7970	7970	7970	0
541	20240612	113600	138400230	7970	7970	7970	7970	1
542	20240612	113500	138392260	7980	7980	7980	7980	0
543	20240612	113400	138392260	7980	7980	7980	7980	0
544	20240612	113300	138392260	7980	7980	7980	7980	0
545	20240612	113200	138392260	7980	7980	7980	7980	53
546	20240612	113100	137969320	7980	7980	7980	7980	0
547	20240612	113000	137969320	7980	7980	7980	7980	0
548	20240612	112900	137969320	7980	7980	7980	7980	0
549	20240612	112800	137969320	7980	7980	7980	7980	1
550	20240612	112700	137961340	7940	7950	7950	7940	2
551	20240612	112600	137945450	7940	7940	7940	7940	0
552	20240612	112500	137945450	7940	7940	7940	7940	57
553	20240612	112400	137492870	7980	7980	7980	7980	0
554	20240612	112300	137492870	7980	7980	7980	7980	1
555	20240612	112200	137484890	7990	7990	7990	7990	0
556	20240612	112100	137484890	7990	7990	7990	7990	0
557	20240612	112000	137484890	7990	7990	7990	7990	0
558	20240612	111900	137484890	7990	7990	7990	7990	0
559	20240612	111800	137484890	7990	7990	7990	7990	1
560	20240612	111700	137476900	7990	7950	7990	7950	530
561	20240612	111600	133258300	7940	7910	7940	7910	98
562	20240612	111500	132482140	7930	7930	7930	7930	0
563	20240612	111400	132482140	7930	7910	7930	7910	280
564	20240612	111300	130264140	7910	7900	7910	7900	251
565	20240612	111200	128279300	7910	7910	7910	7910	0
566	20240612	111100	128279300	7910	7910	7910	7910	0
567	20240612	111000	128279300	7910	7910	7910	7910	0
568	20240612	110900	128279300	7910	7910	7910	7910	0
569	20240612	110800	128279300	7910	7910	7910	7910	0
570	20240612	110700	128279300	7910	7890	7920	7880	389
571	20240612	110600	125212620	7880	7830	7880	7830	179
572	20240612	110500	123805050	7840	7790	7840	7790	545
573	20240612	110400	119535350	7790	7790	7790	7790	0
574	20240612	110300	119535350	7790	7790	7790	7790	0
575	20240612	110200	119535350	7790	7810	7810	7790	807
576	20240612	110100	113243180	7810	7810	7810	7810	146
577	20240612	110000	112102920	7820	7820	7820	7820	0
578	20240612	105900	112102920	7820	7830	7830	7820	841
579	20240612	105800	105525480	7830	7830	7830	7830	0
580	20240612	105700	105525480	7830	7830	7830	7830	1
581	20240612	105600	105517650	7830	7830	7830	7830	0
582	20240612	105500	105517650	7830	7830	7830	7830	0
583	20240612	105400	105517650	7830	7830	7830	7830	0
584	20240612	105300	105517650	7830	7840	7840	7830	434
585	20240612	105200	102116540	7840	7840	7840	7840	0
586	20240612	105100	102116540	7840	7840	7840	7840	0
587	20240612	105000	102116540	7840	7840	7840	7840	0
588	20240612	104900	102116540	7840	7840	7840	7840	170
589	20240612	104800	100783740	7890	7890	7890	7890	0
590	20240612	104700	100783740	7890	7890	7890	7890	1
591	20240612	104600	100775850	7850	7860	7860	7850	427
592	20240612	104500	97421250	7870	7870	7870	7870	120
593	20240612	104400	96476850	7900	7900	7900	7900	0
594	20240612	104300	96476850	7900	7900	7900	7900	1
595	20240612	104200	96468950	7890	7890	7890	7890	0
596	20240612	104100	96468950	7890	7890	7890	7890	100
597	20240612	104000	95679950	7890	7890	7890	7890	0
598	20240612	103900	95679950	7890	7890	7890	7890	0
599	20240612	103800	95679950	7890	7890	7890	7890	0
600	20240612	103700	95679950	7890	7890	7890	7890	0
601	20240612	103600	95679950	7890	7890	7890	7890	0
602	20240612	103500	95679950	7890	7890	7890	7890	0
603	20240612	103400	95679950	7890	7890	7890	7890	0
604	20240612	103300	95679950	7890	7890	7890	7890	0
605	20240612	103200	95679950	7890	7890	7890	7890	0
606	20240612	103100	95679950	7890	7890	7890	7890	15
607	20240612	103000	95561600	7900	7900	7900	7900	0
608	20240612	102900	95561600	7900	7900	7900	7900	0
609	20240612	102800	95561600	7900	7900	7900	7900	0
610	20240612	102700	95561600	7900	7900	7900	7900	0
611	20240612	102600	95561600	7900	7900	7900	7900	0
612	20240612	102500	95561600	7900	7900	7900	7900	0
613	20240612	102400	95561600	7900	7900	7900	7900	1
614	20240612	102300	95553700	7920	7920	7920	7920	0
615	20240612	102200	95553700	7920	7920	7920	7920	0
616	20240612	102100	95553700	7920	7920	7920	7920	0
617	20240612	102000	95553700	7920	7920	7920	7920	0
618	20240612	101900	95553700	7920	7920	7920	7920	3
619	20240612	101800	95529940	7920	7920	7920	7920	12
620	20240612	101700	95434900	7920	7920	7920	7920	0
621	20240612	101600	95434900	7920	7920	7920	7920	0
622	20240612	101500	95434900	7920	7920	7920	7920	1
623	20240612	101400	95426980	7920	7920	7920	7920	0
624	20240612	101300	95426980	7920	7920	7920	7920	37
625	20240612	101200	95133940	7920	7900	7920	7900	11
626	20240612	101100	95047000	7900	7900	7900	7900	0
627	20240612	101000	95047000	7900	7900	7900	7900	0
628	20240612	100900	95047000	7900	7900	7900	7900	0
629	20240612	100800	95047000	7900	7900	7900	7900	0
630	20240612	100700	95047000	7900	7900	7900	7900	0
631	20240612	100600	95047000	7900	7900	7900	7900	100
632	20240612	100500	94257000	7900	7900	7900	7900	0
633	20240612	100400	94257000	7900	7900	7900	7900	1
634	20240612	100300	94249100	7870	7870	7870	7870	0
635	20240612	100200	94249100	7870	7870	7900	7870	17
636	20240612	100100	94115230	7870	7850	7870	7850	174
637	20240612	100000	92749310	7860	7870	7870	7860	75
638	20240612	095900	92159710	7880	7880	7880	7880	24
639	20240612	095800	91970590	7900	7900	7900	7900	0
640	20240612	095700	91970590	7900	7900	7900	7900	0
641	20240612	095600	91970590	7900	7900	7900	7900	3
642	20240612	095500	91946890	7890	7890	7900	7890	263
643	20240612	095400	89871810	7890	7890	7890	7890	1
644	20240612	095300	89863920	7890	7890	7890	7890	0
645	20240612	095200	89863920	7890	7890	7890	7890	100
646	20240612	095100	89074920	7890	7890	7890	7890	1
647	20240612	095000	89067030	7880	7880	7880	7880	8
648	20240612	094900	89003990	7890	7890	7890	7890	1
649	20240612	094800	88996100	7890	7890	7890	7890	1
650	20240612	094700	88988210	7880	7870	7880	7870	514
651	20240612	094600	84940820	7870	7870	7870	7870	202
652	20240612	094500	83351080	7860	7860	7860	7860	0
653	20240612	094400	83351080	7860	7860	7860	7860	1
654	20240612	094300	83343220	7870	7870	7870	7870	1
655	20240612	094200	83335350	7810	7810	7810	7810	0
656	20240612	094100	83335350	7810	7820	7820	7810	151
657	20240612	094000	82156030	7810	7810	7810	7810	55
658	20240612	093900	81726480	7810	7830	7830	7800	916
659	20240612	093800	74561110	7830	7850	7850	7830	448
660	20240612	093700	71049570	7900	7870	7900	7860	867
661	20240612	093600	64229050	7910	7910	7910	7890	1992
662	20240612	093500	48493280	7930	7940	7940	7930	75
663	20240612	093400	47898520	7970	7970	7970	7970	0
664	20240612	093300	47898520	7970	7970	7970	7970	0
665	20240612	093200	47898520	7970	7970	7970	7970	0
666	20240612	093100	47898520	7970	7940	7970	7930	354
667	20240612	093000	45089620	7970	7970	7970	7970	0
668	20240612	092900	45089620	7970	7970	7970	7970	0
669	20240612	092800	45089620	7970	7970	7970	7970	9
670	20240612	092700	45017890	7970	7970	7970	7970	0
671	20240612	092600	45017890	7970	7970	7970	7950	511
672	20240612	092500	40950360	7980	7980	7980	7980	0
673	20240612	092400	40950360	7980	7980	7980	7980	1
674	20240612	092300	40942380	7980	7980	7980	7980	1
675	20240612	092200	40934400	7960	7960	7960	7960	1
676	20240612	092100	40926440	7980	7970	7980	7950	55
677	20240612	092000	40489110	7970	7970	7970	7970	10
678	20240612	091900	40409410	8000	8000	8000	8000	0
679	20240612	091800	40409410	8000	7970	8000	7970	272
680	20240612	091700	38234640	7970	7950	7970	7950	54
681	20240612	091600	37805320	7950	7970	7970	7950	113
682	20240612	091500	36906930	7990	7990	7990	7990	0
683	20240612	091400	36906930	7990	7990	8000	7990	51
684	20240612	091300	36499110	7990	7990	7990	7990	10
685	20240612	091200	36419210	8000	7980	8000	7980	385
686	20240612	091100	33343150	7980	7940	7980	7930	267
687	20240612	091000	31217790	7930	7930	7930	7920	62
688	20240612	090900	30726190	7930	7910	7930	7900	164
689	20240612	090800	29430430	7910	7900	7910	7900	600
690	20240612	090700	24690410	7960	7940	7960	7900	522
691	20240612	090600	20554310	7930	7970	7980	7930	207
692	20240612	090500	18912390	8000	8000	8000	8000	0
693	20240612	090400	18912390	8000	8000	8000	8000	0
694	20240612	090300	18912390	8000	8010	8010	8000	1261
695	20240612	090200	8812390	8120	8190	8190	8010	437
696	20240612	090100	5306340	8210	8210	8210	8210	1
697	20240612	090000	5298130	8000	8280	8280	8000	654