KissMeData/303530/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	210500	187190590	9920	9920	9920	9920	511
3	20240612	210400	187190590	9920	9920	9920	9920	0
4	20240612	210300	187190590	9920	9920	9920	9920	0
5	20240612	210200	187190590	9920	9920	9920	9920	0
6	20240612	210100	187190590	9920	9920	9920	9920	0
7	20240612	210000	187190590	9920	9920	9920	9920	0
8	20240612	205900	187190590	9920	9920	9920	9920	0
9	20240612	205800	187190590	9920	9920	9920	9920	0
10	20240612	205700	187190590	9920	9920	9920	9920	0
11	20240612	205600	187190590	9920	9920	9920	9920	0
12	20240612	205500	187190590	9920	9920	9920	9920	0
13	20240612	205400	187190590	9920	9920	9920	9920	0
14	20240612	205300	187190590	9920	9920	9920	9920	0
15	20240612	205200	187190590	9920	9920	9920	9920	0
16	20240612	205100	187190590	9920	9920	9920	9920	0
17	20240612	205000	187190590	9920	9920	9920	9920	0
18	20240612	204900	187190590	9920	9920	9920	9920	0
19	20240612	204800	187190590	9920	9920	9920	9920	0
20	20240612	204700	187190590	9920	9920	9920	9920	0
21	20240612	204600	187190590	9920	9920	9920	9920	0
22	20240612	204500	187190590	9920	9920	9920	9920	0
23	20240612	204400	187190590	9920	9920	9920	9920	0
24	20240612	204300	187190590	9920	9920	9920	9920	0
25	20240612	204200	187190590	9920	9920	9920	9920	0
26	20240612	204100	187190590	9920	9920	9920	9920	0
27	20240612	204000	187190590	9920	9920	9920	9920	0
28	20240612	203900	187190590	9920	9920	9920	9920	0
29	20240612	203800	187190590	9920	9920	9920	9920	0
30	20240612	203700	187190590	9920	9920	9920	9920	0
31	20240612	203600	187190590	9920	9920	9920	9920	0
32	20240612	203500	187190590	9920	9920	9920	9920	511
33	20240612	203400	187190590	9920	9920	9920	9920	0
34	20240612	203300	187190590	9920	9920	9920	9920	0
35	20240612	203200	187190590	9920	9920	9920	9920	0
36	20240612	203100	187190590	9920	9920	9920	9920	0
37	20240612	203000	187190590	9920	9920	9920	9920	0
38	20240612	202900	187190590	9920	9920	9920	9920	0
39	20240612	202800	187190590	9920	9920	9920	9920	0
40	20240612	202700	187190590	9920	9920	9920	9920	0
41	20240612	202600	187190590	9920	9920	9920	9920	0
42	20240612	202500	187190590	9920	9920	9920	9920	0
43	20240612	202400	187190590	9920	9920	9920	9920	0
44	20240612	202300	187190590	9920	9920	9920	9920	0
45	20240612	202200	187190590	9920	9920	9920	9920	0
46	20240612	202100	187190590	9920	9920	9920	9920	0
47	20240612	202000	187190590	9920	9920	9920	9920	0
48	20240612	201900	187190590	9920	9920	9920	9920	0
49	20240612	201800	187190590	9920	9920	9920	9920	0
50	20240612	201700	187190590	9920	9920	9920	9920	0
51	20240612	201600	187190590	9920	9920	9920	9920	0
52	20240612	201500	187190590	9920	9920	9920	9920	0
53	20240612	201400	187190590	9920	9920	9920	9920	0
54	20240612	201300	187190590	9920	9920	9920	9920	0
55	20240612	201200	187190590	9920	9920	9920	9920	0
56	20240612	201100	187190590	9920	9920	9920	9920	0
57	20240612	201000	187190590	9920	9920	9920	9920	0
58	20240612	200900	187190590	9920	9920	9920	9920	0
59	20240612	200800	187190590	9920	9920	9920	9920	0
60	20240612	200700	187190590	9920	9920	9920	9920	0
61	20240612	200600	187190590	9920	9920	9920	9920	0
62	20240612	200500	187190590	9920	9920	9920	9920	511
63	20240612	200400	187190590	9920	9920	9920	9920	0
64	20240612	200300	187190590	9920	9920	9920	9920	0
65	20240612	200200	187190590	9920	9920	9920	9920	0
66	20240612	200100	187190590	9920	9920	9920	9920	0
67	20240612	200000	187190590	9920	9920	9920	9920	0
68	20240612	195900	187190590	9920	9920	9920	9920	0
69	20240612	195800	187190590	9920	9920	9920	9920	0
70	20240612	195700	187190590	9920	9920	9920	9920	0
71	20240612	195600	187190590	9920	9920	9920	9920	0
72	20240612	195500	187190590	9920	9920	9920	9920	0
73	20240612	195400	187190590	9920	9920	9920	9920	0
74	20240612	195300	187190590	9920	9920	9920	9920	0
75	20240612	195200	187190590	9920	9920	9920	9920	0
76	20240612	195100	187190590	9920	9920	9920	9920	0
77	20240612	195000	187190590	9920	9920	9920	9920	0
78	20240612	194900	187190590	9920	9920	9920	9920	0
79	20240612	194800	187190590	9920	9920	9920	9920	0
80	20240612	194700	187190590	9920	9920	9920	9920	0
81	20240612	194600	187190590	9920	9920	9920	9920	0
82	20240612	194500	187190590	9920	9920	9920	9920	0
83	20240612	194400	187190590	9920	9920	9920	9920	0
84	20240612	194300	187190590	9920	9920	9920	9920	0
85	20240612	194200	187190590	9920	9920	9920	9920	0
86	20240612	194100	187190590	9920	9920	9920	9920	0
87	20240612	194000	187190590	9920	9920	9920	9920	0
88	20240612	193900	187190590	9920	9920	9920	9920	0
89	20240612	193800	187190590	9920	9920	9920	9920	0
90	20240612	193700	187190590	9920	9920	9920	9920	0
91	20240612	193600	187190590	9920	9920	9920	9920	0
92	20240612	193500	187190590	9920	9920	9920	9920	511
93	20240612	193400	187190590	9920	9920	9920	9920	0
94	20240612	193300	187190590	9920	9920	9920	9920	0
95	20240612	193200	187190590	9920	9920	9920	9920	0
96	20240612	193100	187190590	9920	9920	9920	9920	0
97	20240612	193000	187190590	9920	9920	9920	9920	0
98	20240612	192900	187190590	9920	9920	9920	9920	0
99	20240612	192800	187190590	9920	9920	9920	9920	0
100	20240612	192700	187190590	9920	9920	9920	9920	0
101	20240612	192600	187190590	9920	9920	9920	9920	0
102	20240612	192500	187190590	9920	9920	9920	9920	0
103	20240612	192400	187190590	9920	9920	9920	9920	0
104	20240612	192300	187190590	9920	9920	9920	9920	0
105	20240612	192200	187190590	9920	9920	9920	9920	0
106	20240612	192100	187190590	9920	9920	9920	9920	0
107	20240612	192000	187190590	9920	9920	9920	9920	0
108	20240612	191900	187190590	9920	9920	9920	9920	0
109	20240612	191800	187190590	9920	9920	9920	9920	0
110	20240612	191700	187190590	9920	9920	9920	9920	0
111	20240612	191600	187190590	9920	9920	9920	9920	0
112	20240612	191500	187190590	9920	9920	9920	9920	0
113	20240612	191400	187190590	9920	9920	9920	9920	0
114	20240612	191300	187190590	9920	9920	9920	9920	0
115	20240612	191200	187190590	9920	9920	9920	9920	0
116	20240612	191100	187190590	9920	9920	9920	9920	0
117	20240612	191000	187190590	9920	9920	9920	9920	0
118	20240612	190900	187190590	9920	9920	9920	9920	0
119	20240612	190800	187190590	9920	9920	9920	9920	0
120	20240612	190700	187190590	9920	9920	9920	9920	0
121	20240612	190600	187190590	9920	9920	9920	9920	0
122	20240612	190500	187190590	9920	9920	9920	9920	511
123	20240612	190400	187190590	9920	9920	9920	9920	0
124	20240612	190300	187190590	9920	9920	9920	9920	0
125	20240612	190200	187190590	9920	9920	9920	9920	0
126	20240612	190100	187190590	9920	9920	9920	9920	0
127	20240612	190000	187190590	9920	9920	9920	9920	0
128	20240612	185900	187190590	9920	9920	9920	9920	0
129	20240612	185800	187190590	9920	9920	9920	9920	0
130	20240612	185700	187190590	9920	9920	9920	9920	0
131	20240612	185600	187190590	9920	9920	9920	9920	0
132	20240612	185500	187190590	9920	9920	9920	9920	0
133	20240612	185400	187190590	9920	9920	9920	9920	0
134	20240612	185300	187190590	9920	9920	9920	9920	0
135	20240612	185200	187190590	9920	9920	9920	9920	0
136	20240612	185100	187190590	9920	9920	9920	9920	0
137	20240612	185000	187190590	9920	9920	9920	9920	0
138	20240612	184900	187190590	9920	9920	9920	9920	0
139	20240612	184800	187190590	9920	9920	9920	9920	0
140	20240612	184700	187190590	9920	9920	9920	9920	0
141	20240612	184600	187190590	9920	9920	9920	9920	0
142	20240612	184500	187190590	9920	9920	9920	9920	0
143	20240612	184400	187190590	9920	9920	9920	9920	0
144	20240612	184300	187190590	9920	9920	9920	9920	0
145	20240612	184200	187190590	9920	9920	9920	9920	0
146	20240612	184100	187190590	9920	9920	9920	9920	0
147	20240612	184000	187190590	9920	9920	9920	9920	0
148	20240612	183900	187190590	9920	9920	9920	9920	0
149	20240612	183800	187190590	9920	9920	9920	9920	0
150	20240612	183700	187190590	9920	9920	9920	9920	0
151	20240612	183600	187190590	9920	9920	9920	9920	0
152	20240612	183500	187190590	9920	9920	9920	9920	511
153	20240612	183400	187190590	9920	9920	9920	9920	0
154	20240612	183300	187190590	9920	9920	9920	9920	0
155	20240612	183200	187190590	9920	9920	9920	9920	0
156	20240612	183100	187190590	9920	9920	9920	9920	0
157	20240612	183000	187190590	9920	9920	9920	9920	0
158	20240612	182900	187190590	9920	9920	9920	9920	0
159	20240612	182800	187190590	9920	9920	9920	9920	0
160	20240612	182700	187190590	9920	9920	9920	9920	0
161	20240612	182600	187190590	9920	9920	9920	9920	0
162	20240612	182500	187190590	9920	9920	9920	9920	0
163	20240612	182400	187190590	9920	9920	9920	9920	0
164	20240612	182300	187190590	9920	9920	9920	9920	0
165	20240612	182200	187190590	9920	9920	9920	9920	0
166	20240612	182100	187190590	9920	9920	9920	9920	0
167	20240612	182000	187190590	9920	9920	9920	9920	0
168	20240612	181900	187190590	9920	9920	9920	9920	0
169	20240612	181800	187190590	9920	9920	9920	9920	0
170	20240612	181700	187190590	9920	9920	9920	9920	0
171	20240612	181600	187190590	9920	9920	9920	9920	0
172	20240612	181500	187190590	9920	9920	9920	9920	0
173	20240612	181400	187190590	9920	9920	9920	9920	0
174	20240612	181300	187190590	9920	9920	9920	9920	0
175	20240612	181200	187190590	9920	9920	9920	9920	0
176	20240612	181100	187190590	9920	9920	9920	9920	0
177	20240612	181000	187190590	9920	9920	9920	9920	0
178	20240612	180900	187190590	9920	9920	9920	9920	0
179	20240612	180800	187190590	9920	9920	9920	9920	0
180	20240612	180700	187190590	9920	9920	9920	9920	0
181	20240612	180600	187190590	9920	9920	9920	9920	0
182	20240612	180500	187190590	9920	9920	9920	9920	511
183	20240612	180400	187190590	9920	9920	9920	9920	0
184	20240612	180300	187190590	9920	9920	9920	9920	0
185	20240612	180200	187190590	9920	9920	9920	9920	0
186	20240612	180100	187190590	9920	9920	9920	9920	0
187	20240612	180000	187190590	9920	9920	9920	9920	0
188	20240612	175900	187190590	9920	9920	9920	9920	0
189	20240612	175800	187190590	9920	9920	9920	9920	0
190	20240612	175700	187190590	9920	9920	9920	9920	0
191	20240612	175600	187190590	9920	9920	9920	9920	0
192	20240612	175500	187190590	9920	9920	9920	9920	0
193	20240612	175400	187190590	9920	9920	9920	9920	0
194	20240612	175300	187190590	9920	9920	9920	9920	0
195	20240612	175200	187190590	9920	9920	9920	9920	0
196	20240612	175100	187190590	9920	9920	9920	9920	0
197	20240612	175000	187190590	9920	9920	9920	9920	0
198	20240612	174900	187190590	9920	9920	9920	9920	0
199	20240612	174800	187190590	9920	9920	9920	9920	0
200	20240612	174700	187190590	9920	9920	9920	9920	0
201	20240612	174600	187190590	9920	9920	9920	9920	0
202	20240612	174500	187190590	9920	9920	9920	9920	0
203	20240612	174400	187190590	9920	9920	9920	9920	0
204	20240612	174300	187190590	9920	9920	9920	9920	0
205	20240612	174200	187190590	9920	9920	9920	9920	0
206	20240612	174100	187190590	9920	9920	9920	9920	0
207	20240612	174000	187190590	9920	9920	9920	9920	0
208	20240612	173900	187190590	9920	9920	9920	9920	0
209	20240612	173800	187190590	9920	9920	9920	9920	0
210	20240612	173700	187190590	9920	9920	9920	9920	0
211	20240612	173600	187190590	9920	9920	9920	9920	0
212	20240612	173500	187190590	9920	9920	9920	9920	511
213	20240612	173400	187190590	9920	9920	9920	9920	0
214	20240612	173300	187190590	9920	9920	9920	9920	0
215	20240612	173200	187190590	9920	9920	9920	9920	0
216	20240612	173100	187190590	9920	9920	9920	9920	0
217	20240612	173000	187190590	9920	9920	9920	9920	0
218	20240612	172900	187190590	9920	9920	9920	9920	0
219	20240612	172800	187190590	9920	9920	9920	9920	0
220	20240612	172700	187190590	9920	9920	9920	9920	0
221	20240612	172600	187190590	9920	9920	9920	9920	0
222	20240612	172500	187190590	9920	9920	9920	9920	0
223	20240612	172400	187190590	9920	9920	9920	9920	0
224	20240612	172300	187190590	9920	9920	9920	9920	0
225	20240612	172200	187190590	9920	9920	9920	9920	0
226	20240612	172100	187190590	9920	9920	9920	9920	0
227	20240612	172000	187190590	9920	9920	9920	9920	0
228	20240612	171900	187190590	9920	9920	9920	9920	0
229	20240612	171800	187190590	9920	9920	9920	9920	0
230	20240612	171700	187190590	9920	9920	9920	9920	0
231	20240612	171600	187190590	9920	9920	9920	9920	0
232	20240612	171500	187190590	9920	9920	9920	9920	0
233	20240612	171400	187190590	9920	9920	9920	9920	0
234	20240612	171300	187190590	9920	9920	9920	9920	0
235	20240612	171200	187190590	9920	9920	9920	9920	0
236	20240612	171100	187190590	9920	9920	9920	9920	0
237	20240612	171000	187190590	9920	9920	9920	9920	0
238	20240612	170900	187190590	9920	9920	9920	9920	0
239	20240612	170800	187190590	9920	9920	9920	9920	0
240	20240612	170700	187190590	9920	9920	9920	9920	0
241	20240612	170600	187190590	9920	9920	9920	9920	0
242	20240612	170500	187190590	9920	9920	9920	9920	511
243	20240612	170400	187190590	9920	9920	9920	9920	0
244	20240612	170300	187190590	9920	9920	9920	9920	0
245	20240612	170200	187190590	9920	9920	9920	9920	0
246	20240612	170100	187190590	9920	9920	9920	9920	0
247	20240612	170000	187190590	9920	9920	9920	9920	0
248	20240612	165900	187190590	9920	9920	9920	9920	0
249	20240612	165800	187190590	9920	9920	9920	9920	0
250	20240612	165700	187190590	9920	9920	9920	9920	0
251	20240612	165600	187190590	9920	9920	9920	9920	0
252	20240612	165500	187190590	9920	9920	9920	9920	0
253	20240612	165400	187190590	9920	9920	9920	9920	0
254	20240612	165300	187190590	9920	9920	9920	9920	0
255	20240612	165200	187190590	9920	9920	9920	9920	0
256	20240612	165100	187190590	9920	9920	9920	9920	0
257	20240612	165000	187190590	9920	9920	9920	9920	0
258	20240612	164900	187190590	9920	9920	9920	9920	0
259	20240612	164800	187190590	9920	9920	9920	9920	0
260	20240612	164700	187190590	9920	9920	9920	9920	0
261	20240612	164600	187190590	9920	9920	9920	9920	0
262	20240612	164500	187190590	9920	9920	9920	9920	0
263	20240612	164400	187190590	9920	9920	9920	9920	0
264	20240612	164300	187190590	9920	9920	9920	9920	0
265	20240612	164200	187190590	9920	9920	9920	9920	0
266	20240612	164100	187190590	9920	9920	9920	9920	0
267	20240612	164000	187190590	9920	9920	9920	9920	0
268	20240612	163900	187190590	9920	9920	9920	9920	0
269	20240612	163800	187190590	9920	9920	9920	9920	0
270	20240612	163700	187190590	9920	9920	9920	9920	0
271	20240612	163600	187190590	9920	9920	9920	9920	0
272	20240612	163500	187190590	9920	9920	9920	9920	511
273	20240612	163400	187190590	9920	9920	9920	9920	0
274	20240612	163300	187190590	9920	9920	9920	9920	0
275	20240612	163200	187190590	9920	9920	9920	9920	0
276	20240612	163100	187190590	9920	9920	9920	9920	0
277	20240612	163000	187190590	9920	9920	9920	9920	0
278	20240612	162900	187190590	9920	9920	9920	9920	0
279	20240612	162800	187190590	9920	9920	9920	9920	0
280	20240612	162700	187190590	9920	9920	9920	9920	0
281	20240612	162600	187190590	9920	9920	9920	9920	0
282	20240612	162500	187190590	9920	9920	9920	9920	0
283	20240612	162400	187190590	9920	9920	9920	9920	0
284	20240612	162300	187190590	9920	9920	9920	9920	0
285	20240612	162200	187190590	9920	9920	9920	9920	0
286	20240612	162100	187190590	9920	9920	9920	9920	0
287	20240612	162000	187190590	9920	9920	9920	9920	0
288	20240612	161900	187190590	9920	9920	9920	9920	0
289	20240612	161800	187190590	9920	9920	9920	9920	0
290	20240612	161700	187190590	9920	9920	9920	9920	0
291	20240612	161600	187190590	9920	9920	9920	9920	0
292	20240612	161500	187190590	9920	9920	9920	9920	0
293	20240612	161400	187190590	9920	9920	9920	9920	0
294	20240612	161300	187190590	9920	9920	9920	9920	0
295	20240612	161200	187190590	9920	9920	9920	9920	0
296	20240612	161100	187190590	9920	9920	9920	9920	0
297	20240612	161000	187190590	9920	9920	9920	9920	0
298	20240612	160900	187190590	9920	9920	9920	9920	0
299	20240612	160800	187190590	9920	9920	9920	9920	0
300	20240612	160700	187190590	9920	9920	9920	9920	0
301	20240612	160600	187190590	9920	9920	9920	9920	0
302	20240612	160500	187190590	9920	9920	9920	9920	511
303	20240612	160400	187190590	9920	9920	9920	9920	0
304	20240612	160300	187190590	9920	9920	9920	9920	0
305	20240612	160200	187190590	9920	9920	9920	9920	0
306	20240612	160100	187190590	9920	9920	9920	9920	0
307	20240612	160000	187190590	9920	9920	9920	9920	0
308	20240612	155900	187190590	9920	9920	9920	9920	0
309	20240612	155800	187190590	9920	9920	9920	9920	0
310	20240612	155700	187190590	9920	9920	9920	9920	0
311	20240612	155600	187190590	9920	9920	9920	9920	0
312	20240612	155500	187190590	9920	9920	9920	9920	0
313	20240612	155400	187190590	9920	9920	9920	9920	0
314	20240612	155300	187190590	9920	9920	9920	9920	0
315	20240612	155200	187190590	9920	9920	9920	9920	0
316	20240612	155100	187190590	9920	9920	9920	9920	0
317	20240612	155000	187190590	9920	9920	9920	9920	0
318	20240612	154900	187190590	9920	9920	9920	9920	0
319	20240612	154800	187190590	9920	9920	9920	9920	0
320	20240612	154700	187190590	9920	9920	9920	9920	0
321	20240612	154600	187190590	9920	9920	9920	9920	0
322	20240612	154500	187190590	9920	9920	9920	9920	0
323	20240612	154400	187190590	9920	9920	9920	9920	0
324	20240612	154300	187190590	9920	9920	9920	9920	0
325	20240612	154200	187190590	9920	9920	9920	9920	0
326	20240612	154100	187190590	9920	9920	9920	9920	0
327	20240612	154000	187190590	9920	9920	9920	9920	0
328	20240612	153900	187190590	9920	9920	9920	9920	0
329	20240612	153800	187190590	9920	9920	9920	9920	0
330	20240612	153700	187190590	9920	9920	9920	9920	0
331	20240612	153600	187190590	9920	9920	9920	9920	0
332	20240612	153500	187190590	9920	9920	9920	9920	511
333	20240612	153400	187190590	9920	9920	9920	9920	0
334	20240612	153300	187190590	9920	9920	9920	9920	0
335	20240612	153200	187190590	9920	9920	9920	9920	0
336	20240612	153100	187190590	9920	9920	9920	9920	0
337	20240612	153000	187190590	9920	9920	9920	9920	511
338	20240612	152900	182121470	9960	9960	9960	9960	0
339	20240612	152800	182121470	9960	9960	9960	9960	0
340	20240612	152700	182121470	9960	9960	9960	9960	0
341	20240612	152600	182121470	9960	9960	9960	9960	0
342	20240612	152500	182121470	9960	9960	9960	9960	0
343	20240612	152400	182121470	9960	9960	9960	9960	0
344	20240612	152300	182121470	9960	9960	9960	9960	0
345	20240612	152200	182121470	9960	9960	9960	9960	0
346	20240612	152100	182121470	9960	9960	9960	9960	0
347	20240612	152000	182121470	9960	9960	9960	9960	0
348	20240612	151900	182121470	9960	9960	9960	9960	0
349	20240612	151800	182121470	9960	9960	9960	9960	0
350	20240612	151700	182121470	9960	9960	9960	9960	0
351	20240612	151600	182121470	9960	9960	9960	9960	101
352	20240612	151500	181115510	9960	9950	9960	9950	25
353	20240612	151400	180866750	9910	9920	9950	9910	766
354	20240612	151300	173266510	9920	9910	9920	9910	86
355	20240612	151200	172414240	9920	9920	9920	9920	0
356	20240612	151100	172414240	9920	9920	9940	9920	72
357	20240612	151000	171699980	9940	9930	9940	9920	134
358	20240612	150900	170369740	9950	9950	9950	9950	20
359	20240612	150800	170170740	9950	9950	9950	9950	0
360	20240612	150700	170170740	9950	9950	9950	9930	157
361	20240612	150600	168609720	9950	9960	9960	9950	58
362	20240612	150500	168032570	9950	9950	9950	9950	0
363	20240612	150400	168032570	9950	9950	9950	9950	0
364	20240612	150300	168032570	9950	9950	9960	9950	15
365	20240612	150200	167883310	9960	9960	9960	9960	0
366	20240612	150100	167883310	9960	9960	9960	9960	0
367	20240612	150000	167883310	9960	9920	9960	9920	113
368	20240612	145900	166760090	9940	9920	9940	9920	3
369	20240612	145800	166730310	9940	9940	9940	9940	0
370	20240612	145700	166730310	9940	9940	9940	9940	0
371	20240612	145600	166730310	9940	9940	9940	9940	0
372	20240612	145500	166730310	9940	9940	9940	9940	0
373	20240612	145400	166730310	9940	9940	9940	9940	1
374	20240612	145300	166720370	9910	9910	9910	9910	53
375	20240612	145200	166195140	9910	9910	9910	9910	0
376	20240612	145100	166195140	9910	9910	9910	9910	11
377	20240612	145000	166086130	9940	9910	9940	9910	31
378	20240612	144900	165778890	9940	9940	9940	9940	0
379	20240612	144800	165778890	9940	9940	9940	9940	0
380	20240612	144700	165778890	9940	9910	9940	9910	21
381	20240612	144600	165570750	9940	9940	9940	9940	1
382	20240612	144500	165560810	9910	9910	9910	9910	32
383	20240612	144400	165243690	9910	9910	9910	9910	25
384	20240612	144300	164995940	9960	9960	9960	9960	0
385	20240612	144200	164995940	9960	9960	9960	9960	0
386	20240612	144100	164995940	9960	9960	9960	9960	1
387	20240612	144000	164985980	9900	9900	9900	9900	11
388	20240612	143900	164877080	9960	9960	9960	9960	0
389	20240612	143800	164877080	9960	9950	9960	9950	213
390	20240612	143700	162757710	9950	9950	9950	9950	20
391	20240612	143600	162558710	9950	9950	9950	9950	20
392	20240612	143500	162359710	9950	9950	9950	9950	0
393	20240612	143400	162359710	9950	9950	9950	9950	0
394	20240612	143300	162359710	9950	9950	9950	9950	99
395	20240612	143200	161374660	9950	9950	9950	9950	0
396	20240612	143100	161374660	9950	9950	9950	9950	219
397	20240612	143000	159195610	9950	9950	9950	9950	1
398	20240612	142900	159185660	9880	9880	9880	9880	0
399	20240612	142800	159185660	9880	9900	9900	9880	103
400	20240612	142700	158166690	9910	9920	9920	9910	61
401	20240612	142600	157562170	9930	9930	9930	9930	0
402	20240612	142500	157562170	9930	9930	9930	9930	0
403	20240612	142400	157562170	9930	9930	9930	9930	0
404	20240612	142300	157562170	9930	9930	9930	9930	0
405	20240612	142200	157562170	9930	9930	9930	9930	0
406	20240612	142100	157562170	9930	9930	9930	9930	0
407	20240612	142000	157562170	9930	9950	9950	9930	4
408	20240612	141900	157522420	9950	9960	9960	9950	2
409	20240612	141800	157502510	9920	9920	9920	9920	27
410	20240612	141700	157234670	9960	9960	9960	9960	0
411	20240612	141600	157234670	9960	9960	9960	9960	0
412	20240612	141500	157234670	9960	9960	9960	9960	0
413	20240612	141400	157234670	9960	9960	9960	9960	1
414	20240612	141300	157224710	9920	9920	9920	9920	12
415	20240612	141200	157105670	9960	9960	9960	9960	0
416	20240612	141100	157105670	9960	9940	9960	9930	76
417	20240612	141000	156350910	9970	9970	9970	9970	1
418	20240612	140900	156340940	9970	9970	9970	9970	0
419	20240612	140800	156340940	9970	9970	9970	9970	0
420	20240612	140700	156340940	9970	9970	9970	9970	0
421	20240612	140600	156340940	9970	9950	9970	9940	47
422	20240612	140500	155873590	9970	9970	9970	9970	0
423	20240612	140400	155873590	9970	9970	9970	9970	0
424	20240612	140300	155873590	9970	9970	9970	9970	0
425	20240612	140200	155873590	9970	9970	9970	9970	0
426	20240612	140100	155873590	9970	9970	9970	9970	0
427	20240612	140000	155873590	9970	9970	9970	9970	0
428	20240612	135900	155873590	9970	9970	9970	9970	0
429	20240612	135800	155873590	9970	9950	9970	9950	12
430	20240612	135700	155754170	9960	9960	9960	9960	100
431	20240612	135600	154758170	9980	9980	9980	9980	0
432	20240612	135500	154758170	9980	9980	9980	9980	0
433	20240612	135400	154758170	9980	9980	9980	9980	5
434	20240612	135300	154708270	9990	9990	9990	9990	0
435	20240612	135200	154708270	9990	9990	9990	9990	0
436	20240612	135100	154708270	9990	9970	9990	9970	11
437	20240612	135000	154598580	9970	9990	9990	9970	40
438	20240612	134900	154199180	9990	9980	9990	9980	13
439	20240612	134800	154069430	9980	9970	9980	9970	199
440	20240612	134700	152085380	9970	9970	9970	9970	0
441	20240612	134600	152085380	9970	9970	9970	9970	0
442	20240612	134500	152085380	9970	9970	9970	9970	0
443	20240612	134400	152085380	9970	9970	9970	9970	0
444	20240612	134300	152085380	9970	9970	9970	9970	0
445	20240612	134200	152085380	9970	9970	9970	9970	0
446	20240612	134100	152085380	9970	9970	9970	9960	5
447	20240612	134000	152035540	9980	9980	9980	9980	0
448	20240612	133900	152035540	9980	9980	9980	9980	2
449	20240612	133800	152015580	9990	9990	9990	9990	1
450	20240612	133700	152005590	9980	9980	9980	9980	39
451	20240612	133600	151616370	9990	9990	9990	9990	0
452	20240612	133500	151616370	9990	9990	9990	9990	0
453	20240612	133400	151616370	9990	9990	9990	9990	0
454	20240612	133300	151616370	9990	9990	9990	9990	2
455	20240612	133200	151596390	9950	9950	9950	9950	50
456	20240612	133100	151098890	9990	9990	9990	9990	0
457	20240612	133000	151098890	9990	9990	9990	9990	0
458	20240612	132900	151098890	9990	9990	9990	9990	0
459	20240612	132800	151098890	9990	9990	9990	9990	0
460	20240612	132700	151098890	9990	9980	9990	9940	9
461	20240612	132600	151009280	10000	10000	10000	10000	0
462	20240612	132500	151009280	10000	10000	10000	10000	0
463	20240612	132400	151009280	10000	10000	10000	10000	0
464	20240612	132300	151009280	10000	10000	10000	10000	0
465	20240612	132200	151009280	10000	10000	10000	10000	1
466	20240612	132100	150999280	9990	9990	9990	9990	1
467	20240612	132000	150989290	10010	10010	10010	10010	2
468	20240612	131900	150969270	10010	10010	10010	10010	0
469	20240612	131800	150969270	10010	10010	10010	10010	0
470	20240612	131700	150969270	10010	10010	10010	10010	1
471	20240612	131600	150959260	10000	10010	10010	10000	44
472	20240612	131500	150519250	10000	10000	10000	10000	160
473	20240612	131400	148919250	10000	10000	10000	10000	0
474	20240612	131300	148919250	10000	10000	10000	10000	0
475	20240612	131200	148919250	10000	9990	10000	9990	790
476	20240612	131100	141020320	9990	9990	9990	9990	0
477	20240612	131000	141020320	9990	9980	9990	9980	200
478	20240612	130900	139022390	9990	9990	9990	9990	1
479	20240612	130800	139012400	9980	9980	9980	9980	26
480	20240612	130700	138752920	9990	9980	9990	9980	12
481	20240612	130600	138633050	9990	9990	9990	9990	0
482	20240612	130500	138633050	9990	9990	9990	9990	0
483	20240612	130400	138633050	9990	9980	9990	9980	91
484	20240612	130300	137724860	9990	9990	9990	9990	0
485	20240612	130200	137724860	9990	9990	9990	9990	0
486	20240612	130100	137724860	9990	9980	9990	9980	2
487	20240612	130000	137704890	9980	9900	9980	9900	11
488	20240612	125900	137595500	9950	9950	9950	9950	1
489	20240612	125800	137585550	9940	9940	9940	9940	0
490	20240612	125700	137585550	9940	9940	9940	9940	0
491	20240612	125600	137585550	9940	9940	9940	9940	0
492	20240612	125500	137585550	9940	9940	9940	9940	24
493	20240612	125400	137346990	9940	9940	9940	9940	90
494	20240612	125300	136452390	9950	9950	9950	9950	30
495	20240612	125200	136153890	9950	9950	9950	9950	21
496	20240612	125100	135944940	9960	9960	9960	9960	0
497	20240612	125000	135944940	9960	9960	9960	9960	121
498	20240612	124900	134739780	10000	10000	10000	10000	0
499	20240612	124800	134739780	10000	10000	10000	10000	0
500	20240612	124700	134739780	10000	10000	10000	10000	0
501	20240612	124600	134739780	10000	10000	10000	10000	0
502	20240612	124500	134739780	10000	10000	10000	10000	0
503	20240612	124400	134739780	10000	10000	10000	10000	4
504	20240612	124300	134699780	10010	10010	10010	10010	0
505	20240612	124200	134699780	10010	10010	10010	10010	0
506	20240612	124100	134699780	10010	10010	10010	10010	0
507	20240612	124000	134699780	10010	10020	10020	10010	103
508	20240612	123900	133668730	9990	10000	10000	9990	104
509	20240612	123800	132628740	10000	10000	10000	10000	190
510	20240612	123700	130728740	10000	9950	10000	9950	619
511	20240612	123600	124564340	9950	9950	9950	9950	19
512	20240612	123500	124375290	9940	10000	10000	9940	119
513	20240612	123400	123185350	10000	9880	10050	9880	4956
514	20240612	123300	73973350	9880	9880	9880	9880	0
515	20240612	123200	73973350	9880	9870	9880	9870	89
516	20240612	123100	73094910	9880	9870	9880	9870	413
517	20240612	123000	69018590	9870	9870	9870	9870	0
518	20240612	122900	69018590	9870	9870	9870	9870	0
519	20240612	122800	69018590	9870	9870	9870	9870	0
520	20240612	122700	69018590	9870	9870	9870	9870	0
521	20240612	122600	69018590	9870	9860	9870	9860	2
522	20240612	122500	68998860	9870	9870	9870	9870	0
523	20240612	122400	68998860	9870	9840	9870	9840	242
524	20240612	122300	66615970	9820	9820	9820	9820	65
525	20240612	122200	65977670	9820	9860	9870	9820	622
526	20240612	122100	59858970	9870	9870	9870	9870	0
527	20240612	122000	59858970	9870	9870	9870	9870	0
528	20240612	121900	59858970	9870	9870	9870	9870	0
529	20240612	121800	59858970	9870	9870	9870	9870	6
530	20240612	121700	59799750	9850	9850	9850	9850	0
531	20240612	121600	59799750	9850	9850	9850	9850	120
532	20240612	121500	58617750	9870	9870	9870	9870	0
533	20240612	121400	58617750	9870	9870	9870	9870	0
534	20240612	121300	58617750	9870	9870	9870	9870	0
535	20240612	121200	58617750	9870	9870	9870	9870	0
536	20240612	121100	58617750	9870	9870	9870	9870	0
537	20240612	121000	58617750	9870	9870	9870	9870	0
538	20240612	120900	58617750	9870	9870	9870	9870	0
539	20240612	120800	58617750	9870	9870	9870	9870	0
540	20240612	120700	58617750	9870	9860	9870	9860	11
541	20240612	120600	58509280	9830	9830	9830	9830	0
542	20240612	120500	58509280	9830	9830	9830	9830	0
543	20240612	120400	58509280	9830	9830	9830	9830	0
544	20240612	120300	58509280	9830	9830	9830	9830	0
545	20240612	120200	58509280	9830	9860	9870	9830	251
546	20240612	120100	56040360	9870	9870	9870	9870	0
547	20240612	120000	56040360	9870	9870	9870	9870	16
548	20240612	115900	55882440	9870	9870	9870	9870	20
549	20240612	115800	55685040	9880	9880	9880	9880	0
550	20240612	115700	55685040	9880	9860	9880	9860	300
551	20240612	115600	52726890	9860	9860	9860	9860	0
552	20240612	115500	52726890	9860	9850	9860	9850	21
553	20240612	115400	52520030	9850	9850	9850	9850	0
554	20240612	115300	52520030	9850	9850	9850	9850	0
555	20240612	115200	52520030	9850	9850	9850	9850	0
556	20240612	115100	52520030	9850	9850	9850	9850	0
557	20240612	115000	52520030	9850	9850	9850	9850	0
558	20240612	114900	52520030	9850	9850	9850	9850	0
559	20240612	114800	52520030	9850	9850	9850	9850	0
560	20240612	114700	52520030	9850	9850	9850	9850	0
561	20240612	114600	52520030	9850	9850	9850	9850	0
562	20240612	114500	52520030	9850	9850	9850	9850	0
563	20240612	114400	52520030	9850	9850	9850	9850	0
564	20240612	114300	52520030	9850	9850	9850	9850	0
565	20240612	114200	52520030	9850	9850	9850	9850	0
566	20240612	114100	52520030	9850	9850	9850	9850	0
567	20240612	114000	52520030	9850	9850	9850	9850	0
568	20240612	113900	52520030	9850	9850	9850	9850	0
569	20240612	113800	52520030	9850	9850	9850	9850	0
570	20240612	113700	52520030	9850	9850	9850	9850	0
571	20240612	113600	52520030	9850	9850	9850	9850	98
572	20240612	113500	51554730	9850	9850	9850	9850	1
573	20240612	113400	51544880	9830	9830	9830	9830	132
574	20240612	113300	50247320	9830	9830	9830	9830	0
575	20240612	113200	50247320	9830	9830	9830	9830	0
576	20240612	113100	50247320	9830	9830	9830	9830	0
577	20240612	113000	50247320	9830	9830	9830	9830	1
578	20240612	112900	50237490	9830	9830	9830	9830	0
579	20240612	112800	50237490	9830	9830	9830	9830	0
580	20240612	112700	50237490	9830	9830	9830	9830	0
581	20240612	112600	50237490	9830	9830	9830	9830	0
582	20240612	112500	50237490	9830	9830	9830	9830	0
583	20240612	112400	50237490	9830	9830	9830	9830	0
584	20240612	112300	50237490	9830	9830	9830	9830	0
585	20240612	112200	50237490	9830	9850	9850	9830	171
586	20240612	112100	48555840	9860	9860	9860	9860	0
587	20240612	112000	48555840	9860	9860	9860	9860	0
588	20240612	111900	48555840	9860	9860	9860	9860	1
589	20240612	111800	48545980	9840	9840	9840	9840	0
590	20240612	111700	48545980	9840	9840	9840	9840	0
591	20240612	111600	48545980	9840	9850	9850	9840	206
592	20240612	111500	46518930	9860	9860	9860	9860	0
593	20240612	111400	46518930	9860	9860	9860	9860	11
594	20240612	111300	46410470	9870	9870	9870	9870	0
595	20240612	111200	46410470	9870	9870	9870	9870	1
596	20240612	111100	46400600	9840	9840	9840	9840	6
597	20240612	111000	46341560	9870	9870	9870	9870	0
598	20240612	110900	46341560	9870	9870	9870	9870	0
599	20240612	110800	46341560	9870	9870	9870	9870	0
600	20240612	110700	46341560	9870	9870	9870	9870	0
601	20240612	110600	46341560	9870	9870	9870	9870	0
602	20240612	110500	46341560	9870	9840	9870	9840	91
603	20240612	110400	45445820	9840	9840	9840	9840	20
604	20240612	110300	45249020	9840	9840	9840	9840	0
605	20240612	110200	45249020	9840	9840	9840	9840	0
606	20240612	110100	45249020	9840	9840	9840	9840	0
607	20240612	110000	45249020	9840	9840	9840	9840	99
608	20240612	105900	44274860	9880	9880	9880	9880	0
609	20240612	105800	44274860	9880	9880	9880	9880	0
610	20240612	105700	44274860	9880	9880	9880	9880	0
611	20240612	105600	44274860	9880	9880	9880	9880	0
612	20240612	105500	44274860	9880	9880	9880	9880	0
613	20240612	105400	44274860	9880	9880	9880	9880	0
614	20240612	105300	44274860	9880	9880	9880	9880	0
615	20240612	105200	44274860	9880	9860	9880	9860	52
616	20240612	105100	43762000	9860	9860	9860	9860	0
617	20240612	105000	43762000	9860	9840	9860	9840	213
618	20240612	104900	41665950	9840	9840	9840	9840	9
619	20240612	104800	41577390	9840	9840	9840	9840	0
620	20240612	104700	41577390	9840	9840	9840	9840	1
621	20240612	104600	41567550	9850	9850	9850	9850	0
622	20240612	104500	41567550	9850	9850	9850	9850	0
623	20240612	104400	41567550	9850	9850	9850	9850	0
624	20240612	104300	41567550	9850	9850	9850	9850	2
625	20240612	104200	41547850	9850	9850	9850	9850	0
626	20240612	104100	41547850	9850	9850	9850	9850	0
627	20240612	104000	41547850	9850	9850	9850	9850	0
628	20240612	103900	41547850	9850	9850	9850	9850	0
629	20240612	103800	41547850	9850	9850	9850	9850	30
630	20240612	103700	41252350	9810	9810	9810	9810	0
631	20240612	103600	41252350	9810	9850	9850	9810	69
632	20240612	103500	40574860	9880	9880	9880	9880	0
633	20240612	103400	40574860	9880	9880	9880	9880	0
634	20240612	103300	40574860	9880	9880	9880	9880	0
635	20240612	103200	40574860	9880	9880	9880	9880	0
636	20240612	103100	40574860	9880	9880	9880	9880	0
637	20240612	103000	40574860	9880	9880	9880	9880	0
638	20240612	102900	40574860	9880	9880	9880	9880	0
639	20240612	102800	40574860	9880	9880	9880	9880	1
640	20240612	102700	40564980	9880	9880	9880	9880	0
641	20240612	102600	40564980	9880	9880	9880	9880	0
642	20240612	102500	40564980	9880	9880	9880	9880	0
643	20240612	102400	40564980	9880	9880	9880	9880	0
644	20240612	102300	40564980	9880	9880	9880	9880	0
645	20240612	102200	40564980	9880	9880	9880	9880	0
646	20240612	102100	40564980	9880	9880	9880	9880	0
647	20240612	102000	40564980	9880	9880	9880	9880	0
648	20240612	101900	40564980	9880	9880	9880	9880	40
649	20240612	101800	40169780	9880	9880	9880	9880	160
650	20240612	101700	38588980	9880	9850	9880	9850	45
651	20240612	101600	38145580	9850	9850	9850	9850	0
652	20240612	101500	38145580	9850	9850	9850	9850	75
653	20240612	101400	37406830	9850	9850	9850	9850	2
654	20240612	101300	37387130	9810	9810	9810	9810	0
655	20240612	101200	37387130	9810	9810	9810	9810	0
656	20240612	101100	37387130	9810	9810	9810	9810	100
657	20240612	101000	36406130	9810	9870	9870	9810	206
658	20240612	100900	34384430	9880	9880	9880	9880	0
659	20240612	100800	34384430	9880	9880	9880	9880	0
660	20240612	100700	34384430	9880	9880	9880	9880	0
661	20240612	100600	34384430	9880	9880	9880	9880	10
662	20240612	100500	34285630	9880	9880	9880	9880	84
663	20240612	100400	33455710	9880	9890	9890	9880	22
664	20240612	100300	33238330	9890	9890	9890	9890	1
665	20240612	100200	33228440	9890	9890	9890	9890	1
666	20240612	100100	33218550	9820	9880	9880	9820	400
667	20240612	100000	29283330	9890	9880	9890	9880	371
668	20240612	095900	25614900	9880	9880	9880	9880	32
669	20240612	095800	25298740	9850	9850	9850	9850	0
670	20240612	095700	25298740	9850	9850	9850	9850	65
671	20240612	095600	24658490	9850	9850	9850	9850	105
672	20240612	095500	23624240	9890	9850	9890	9850	101
673	20240612	095400	22629350	9890	9890	9890	9890	1
674	20240612	095300	22619460	9860	9900	9900	9860	172
675	20240612	095200	20920940	9900	9890	9900	9890	31
676	20240612	095100	20614340	9890	9890	9890	9890	125
677	20240612	095000	19378090	9890	9890	9890	9890	148
678	20240612	094900	17914370	9890	9890	9890	9890	0
679	20240612	094800	17914370	9890	9890	9890	9890	0
680	20240612	094700	17914370	9890	9890	9890	9890	30
681	20240612	094600	17617670	9890	9890	9890	9890	19
682	20240612	094500	17429760	9890	9890	9890	9890	0
683	20240612	094400	17429760	9890	9890	9890	9890	38
684	20240612	094300	17053940	9890	9890	9890	9890	0
685	20240612	094200	17053940	9890	9890	9890	9890	49
686	20240612	094100	16569330	9890	9890	9890	9890	0
687	20240612	094000	16569330	9890	9890	9890	9890	99
688	20240612	093900	15590220	9890	9890	9890	9890	0
689	20240612	093800	15590220	9890	9890	9890	9890	12
690	20240612	093700	15471540	9900	9900	9900	9900	0
691	20240612	093600	15471540	9900	9900	9900	9900	100
692	20240612	093500	14481540	9850	9850	9850	9850	0
693	20240612	093400	14481540	9850	9850	9850	9850	100
694	20240612	093300	13496540	9900	9850	9900	9850	2
695	20240612	093200	13476790	9900	9900	9900	9900	0
696	20240612	093100	13476790	9900	9900	9900	9900	53
697	20240612	093000	12952090	9900	9900	9900	9900	0
698	20240612	092900	12952090	9900	9900	9900	9900	0
699	20240612	092800	12952090	9900	9900	9900	9900	0
700	20240612	092700	12952090	9900	9900	9900	9900	0
701	20240612	092600	12952090	9900	9900	9900	9900	1
702	20240612	092500	12942190	9900	9900	9900	9900	1
703	20240612	092400	12932290	9900	9900	9900	9900	101
704	20240612	092300	11932390	9900	9900	9900	9900	0
705	20240612	092200	11932390	9900	9900	9900	9900	0
706	20240612	092100	11932390	9900	9900	9900	9900	50
707	20240612	092000	11437390	9900	9900	9900	9900	0
708	20240612	091900	11437390	9900	9900	9900	9900	1
709	20240612	091800	11427490	9900	9900	9900	9900	20
710	20240612	091700	11229490	9900	9900	9900	9900	0
711	20240612	091600	11229490	9900	9900	9900	9900	0
712	20240612	091500	11229490	9900	9900	9900	9900	1
713	20240612	091400	11219590	9850	9850	9850	9850	10
714	20240612	091300	11121090	9920	9920	9920	9920	0
715	20240612	091200	11121090	9920	9920	9920	9920	6
716	20240612	091100	11061570	9870	9900	9920	9870	32
717	20240612	091000	10745350	9900	9900	9900	9900	156
718	20240612	090900	9200950	9940	9890	9940	9890	451
719	20240612	090800	4737150	9890	9860	9900	9860	223
720	20240612	090700	2533180	9860	9860	9860	9860	1
721	20240612	090600	2523320	9860	9860	9860	9860	0
722	20240612	090500	2523320	9860	9820	9860	9820	14
723	20240612	090400	2385500	9830	9820	9830	9820	66
724	20240612	090300	1737220	9850	9850	9850	9850	0
725	20240612	090200	1737220	9850	9850	9850	9850	0
726	20240612	090100	1737220	9850	9860	9860	9850	31
727	20240612	090000	1431860	9850	9770	9850	9770	146