KissMeData/117730/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	201400	9406993240	15860	15860	15860	15860	4200
3	20240612	201300	9406993240	15860	15860	15860	15860	0
4	20240612	201200	9406993240	15860	15860	15860	15860	0
5	20240612	201100	9406993240	15860	15860	15860	15860	0
6	20240612	201000	9406993240	15860	15860	15860	15860	0
7	20240612	200900	9406993240	15860	15860	15860	15860	0
8	20240612	200800	9406993240	15860	15860	15860	15860	0
9	20240612	200700	9406993240	15860	15860	15860	15860	0
10	20240612	200600	9406993240	15860	15860	15860	15860	0
11	20240612	200500	9406993240	15860	15860	15860	15860	0
12	20240612	200400	9406993240	15860	15860	15860	15860	0
13	20240612	200300	9406993240	15860	15860	15860	15860	0
14	20240612	200200	9406993240	15860	15860	15860	15860	0
15	20240612	200100	9406993240	15860	15860	15860	15860	0
16	20240612	200000	9406993240	15860	15860	15860	15860	0
17	20240612	195900	9406993240	15860	15860	15860	15860	0
18	20240612	195800	9406993240	15860	15860	15860	15860	0
19	20240612	195700	9406993240	15860	15860	15860	15860	0
20	20240612	195600	9406993240	15860	15860	15860	15860	0
21	20240612	195500	9406993240	15860	15860	15860	15860	0
22	20240612	195400	9406993240	15860	15860	15860	15860	0
23	20240612	195300	9406993240	15860	15860	15860	15860	0
24	20240612	195200	9406993240	15860	15860	15860	15860	0
25	20240612	195100	9406993240	15860	15860	15860	15860	0
26	20240612	195000	9406993240	15860	15860	15860	15860	0
27	20240612	194900	9406993240	15860	15860	15860	15860	0
28	20240612	194800	9406993240	15860	15860	15860	15860	0
29	20240612	194700	9406993240	15860	15860	15860	15860	0
30	20240612	194600	9406993240	15860	15860	15860	15860	0
31	20240612	194500	9406993240	15860	15860	15860	15860	0
32	20240612	194400	9406993240	15860	15860	15860	15860	4200
33	20240612	194300	9406993240	15860	15860	15860	15860	0
34	20240612	194200	9406993240	15860	15860	15860	15860	0
35	20240612	194100	9406993240	15860	15860	15860	15860	0
36	20240612	194000	9406993240	15860	15860	15860	15860	0
37	20240612	193900	9406993240	15860	15860	15860	15860	0
38	20240612	193800	9406993240	15860	15860	15860	15860	0
39	20240612	193700	9406993240	15860	15860	15860	15860	0
40	20240612	193600	9406993240	15860	15860	15860	15860	0
41	20240612	193500	9406993240	15860	15860	15860	15860	0
42	20240612	193400	9406993240	15860	15860	15860	15860	0
43	20240612	193300	9406993240	15860	15860	15860	15860	0
44	20240612	193200	9406993240	15860	15860	15860	15860	0
45	20240612	193100	9406993240	15860	15860	15860	15860	0
46	20240612	193000	9406993240	15860	15860	15860	15860	0
47	20240612	192900	9406993240	15860	15860	15860	15860	0
48	20240612	192800	9406993240	15860	15860	15860	15860	0
49	20240612	192700	9406993240	15860	15860	15860	15860	0
50	20240612	192600	9406993240	15860	15860	15860	15860	0
51	20240612	192500	9406993240	15860	15860	15860	15860	0
52	20240612	192400	9406993240	15860	15860	15860	15860	0
53	20240612	192300	9406993240	15860	15860	15860	15860	0
54	20240612	192200	9406993240	15860	15860	15860	15860	0
55	20240612	192100	9406993240	15860	15860	15860	15860	0
56	20240612	192000	9406993240	15860	15860	15860	15860	0
57	20240612	191900	9406993240	15860	15860	15860	15860	0
58	20240612	191800	9406993240	15860	15860	15860	15860	0
59	20240612	191700	9406993240	15860	15860	15860	15860	0
60	20240612	191600	9406993240	15860	15860	15860	15860	0
61	20240612	191500	9406993240	15860	15860	15860	15860	0
62	20240612	191400	9406993240	15860	15860	15860	15860	4200
63	20240612	191300	9406993240	15860	15860	15860	15860	0
64	20240612	191200	9406993240	15860	15860	15860	15860	0
65	20240612	191100	9406993240	15860	15860	15860	15860	0
66	20240612	191000	9406993240	15860	15860	15860	15860	0
67	20240612	190900	9406993240	15860	15860	15860	15860	0
68	20240612	190800	9406993240	15860	15860	15860	15860	0
69	20240612	190700	9406993240	15860	15860	15860	15860	0
70	20240612	190600	9406993240	15860	15860	15860	15860	0
71	20240612	190500	9406993240	15860	15860	15860	15860	0
72	20240612	190400	9406993240	15860	15860	15860	15860	0
73	20240612	190300	9406993240	15860	15860	15860	15860	0
74	20240612	190200	9406993240	15860	15860	15860	15860	0
75	20240612	190100	9406993240	15860	15860	15860	15860	0
76	20240612	190000	9406993240	15860	15860	15860	15860	0
77	20240612	185900	9406993240	15860	15860	15860	15860	0
78	20240612	185800	9406993240	15860	15860	15860	15860	0
79	20240612	185700	9406993240	15860	15860	15860	15860	0
80	20240612	185600	9406993240	15860	15860	15860	15860	0
81	20240612	185500	9406993240	15860	15860	15860	15860	0
82	20240612	185400	9406993240	15860	15860	15860	15860	0
83	20240612	185300	9406993240	15860	15860	15860	15860	0
84	20240612	185200	9406993240	15860	15860	15860	15860	0
85	20240612	185100	9406993240	15860	15860	15860	15860	0
86	20240612	185000	9406993240	15860	15860	15860	15860	0
87	20240612	184900	9406993240	15860	15860	15860	15860	0
88	20240612	184800	9406993240	15860	15860	15860	15860	0
89	20240612	184700	9406993240	15860	15860	15860	15860	0
90	20240612	184600	9406993240	15860	15860	15860	15860	0
91	20240612	184500	9406993240	15860	15860	15860	15860	0
92	20240612	184400	9406993240	15860	15860	15860	15860	4200
93	20240612	184300	9406993240	15860	15860	15860	15860	0
94	20240612	184200	9406993240	15860	15860	15860	15860	0
95	20240612	184100	9406993240	15860	15860	15860	15860	0
96	20240612	184000	9406993240	15860	15860	15860	15860	0
97	20240612	183900	9406993240	15860	15860	15860	15860	0
98	20240612	183800	9406993240	15860	15860	15860	15860	0
99	20240612	183700	9406993240	15860	15860	15860	15860	0
100	20240612	183600	9406993240	15860	15860	15860	15860	0
101	20240612	183500	9406993240	15860	15860	15860	15860	0
102	20240612	183400	9406993240	15860	15860	15860	15860	0
103	20240612	183300	9406993240	15860	15860	15860	15860	0
104	20240612	183200	9406993240	15860	15860	15860	15860	0
105	20240612	183100	9406993240	15860	15860	15860	15860	0
106	20240612	183000	9406993240	15860	15860	15860	15860	0
107	20240612	182900	9406993240	15860	15860	15860	15860	0
108	20240612	182800	9406993240	15860	15860	15860	15860	0
109	20240612	182700	9406993240	15860	15860	15860	15860	0
110	20240612	182600	9406993240	15860	15860	15860	15860	0
111	20240612	182500	9406993240	15860	15860	15860	15860	0
112	20240612	182400	9406993240	15860	15860	15860	15860	0
113	20240612	182300	9406993240	15860	15860	15860	15860	0
114	20240612	182200	9406993240	15860	15860	15860	15860	0
115	20240612	182100	9406993240	15860	15860	15860	15860	0
116	20240612	182000	9406993240	15860	15860	15860	15860	0
117	20240612	181900	9406993240	15860	15860	15860	15860	0
118	20240612	181800	9406993240	15860	15860	15860	15860	0
119	20240612	181700	9406993240	15860	15860	15860	15860	0
120	20240612	181600	9406993240	15860	15860	15860	15860	0
121	20240612	181500	9406993240	15860	15860	15860	15860	0
122	20240612	181400	9406993240	15860	15860	15860	15860	4200
123	20240612	181300	9406993240	15860	15860	15860	15860	0
124	20240612	181200	9406993240	15860	15860	15860	15860	0
125	20240612	181100	9406993240	15860	15860	15860	15860	0
126	20240612	181000	9406993240	15860	15860	15860	15860	0
127	20240612	180900	9406993240	15860	15860	15860	15860	0
128	20240612	180800	9406993240	15860	15860	15860	15860	0
129	20240612	180700	9406993240	15860	15860	15860	15860	0
130	20240612	180600	9406993240	15860	15860	15860	15860	0
131	20240612	180500	9406993240	15860	15860	15860	15860	0
132	20240612	180400	9406993240	15860	15860	15860	15860	0
133	20240612	180300	9406993240	15860	15860	15860	15860	0
134	20240612	180200	9406993240	15860	15860	15860	15860	0
135	20240612	180100	9406993240	15860	15860	15860	15860	0
136	20240612	180000	9406993240	15860	15860	15860	15860	0
137	20240612	175900	9406993240	15860	15860	15860	15860	0
138	20240612	175800	9406993240	15860	15860	15860	15860	0
139	20240612	175700	9406993240	15860	15860	15860	15860	0
140	20240612	175600	9406993240	15860	15860	15860	15860	0
141	20240612	175500	9406993240	15860	15860	15860	15860	0
142	20240612	175400	9406993240	15860	15860	15860	15860	0
143	20240612	175300	9406993240	15860	15860	15860	15860	0
144	20240612	175200	9406993240	15860	15860	15860	15860	0
145	20240612	175100	9406993240	15860	15860	15860	15860	0
146	20240612	175000	9406993240	15860	15860	15860	15860	0
147	20240612	174900	9406993240	15860	15860	15860	15860	0
148	20240612	174800	9406993240	15860	15860	15860	15860	0
149	20240612	174700	9406993240	15860	15860	15860	15860	0
150	20240612	174600	9406993240	15860	15860	15860	15860	0
151	20240612	174500	9406993240	15860	15860	15860	15860	0
152	20240612	174400	9406993240	15860	15860	15860	15860	4200
153	20240612	174300	9406993240	15860	15860	15860	15860	0
154	20240612	174200	9406993240	15860	15860	15860	15860	0
155	20240612	174100	9406993240	15860	15860	15860	15860	0
156	20240612	174000	9406993240	15860	15860	15860	15860	0
157	20240612	173900	9406993240	15860	15860	15860	15860	0
158	20240612	173800	9406993240	15860	15860	15860	15860	0
159	20240612	173700	9406993240	15860	15860	15860	15860	0
160	20240612	173600	9406993240	15860	15860	15860	15860	0
161	20240612	173500	9406993240	15860	15860	15860	15860	0
162	20240612	173400	9406993240	15860	15860	15860	15860	0
163	20240612	173300	9406993240	15860	15860	15860	15860	0
164	20240612	173200	9406993240	15860	15860	15860	15860	0
165	20240612	173100	9406993240	15860	15860	15860	15860	0
166	20240612	173000	9406993240	15860	15860	15860	15860	0
167	20240612	172900	9406993240	15860	15860	15860	15860	0
168	20240612	172800	9406993240	15860	15860	15860	15860	0
169	20240612	172700	9406993240	15860	15860	15860	15860	0
170	20240612	172600	9406993240	15860	15860	15860	15860	0
171	20240612	172500	9406993240	15860	15860	15860	15860	0
172	20240612	172400	9406993240	15860	15860	15860	15860	0
173	20240612	172300	9406993240	15860	15860	15860	15860	0
174	20240612	172200	9406993240	15860	15860	15860	15860	0
175	20240612	172100	9406993240	15860	15860	15860	15860	0
176	20240612	172000	9406993240	15860	15860	15860	15860	0
177	20240612	171900	9406993240	15860	15860	15860	15860	0
178	20240612	171800	9406993240	15860	15860	15860	15860	0
179	20240612	171700	9406993240	15860	15860	15860	15860	0
180	20240612	171600	9406993240	15860	15860	15860	15860	0
181	20240612	171500	9406993240	15860	15860	15860	15860	0
182	20240612	171400	9406993240	15860	15860	15860	15860	4200
183	20240612	171300	9406993240	15860	15860	15860	15860	0
184	20240612	171200	9406993240	15860	15860	15860	15860	0
185	20240612	171100	9406993240	15860	15860	15860	15860	0
186	20240612	171000	9406993240	15860	15860	15860	15860	0
187	20240612	170900	9406993240	15860	15860	15860	15860	0
188	20240612	170800	9406993240	15860	15860	15860	15860	0
189	20240612	170700	9406993240	15860	15860	15860	15860	0
190	20240612	170600	9406993240	15860	15860	15860	15860	0
191	20240612	170500	9406993240	15860	15860	15860	15860	0
192	20240612	170400	9406993240	15860	15860	15860	15860	0
193	20240612	170300	9406993240	15860	15860	15860	15860	0
194	20240612	170200	9406993240	15860	15860	15860	15860	0
195	20240612	170100	9406993240	15860	15860	15860	15860	0
196	20240612	170000	9406993240	15860	15860	15860	15860	0
197	20240612	165900	9406993240	15860	15860	15860	15860	0
198	20240612	165800	9406993240	15860	15860	15860	15860	0
199	20240612	165700	9406993240	15860	15860	15860	15860	0
200	20240612	165600	9406993240	15860	15860	15860	15860	0
201	20240612	165500	9406993240	15860	15860	15860	15860	0
202	20240612	165400	9406993240	15860	15860	15860	15860	0
203	20240612	165300	9406993240	15860	15860	15860	15860	0
204	20240612	165200	9406993240	15860	15860	15860	15860	0
205	20240612	165100	9406993240	15860	15860	15860	15860	0
206	20240612	165000	9406993240	15860	15860	15860	15860	0
207	20240612	164900	9406993240	15860	15860	15860	15860	0
208	20240612	164800	9406993240	15860	15860	15860	15860	0
209	20240612	164700	9406993240	15860	15860	15860	15860	0
210	20240612	164600	9406993240	15860	15860	15860	15860	0
211	20240612	164500	9406993240	15860	15860	15860	15860	0
212	20240612	164400	9406993240	15860	15860	15860	15860	4200
213	20240612	164300	9406993240	15860	15860	15860	15860	0
214	20240612	164200	9406993240	15860	15860	15860	15860	0
215	20240612	164100	9406993240	15860	15860	15860	15860	0
216	20240612	164000	9406993240	15860	15860	15860	15860	0
217	20240612	163900	9406993240	15860	15860	15860	15860	0
218	20240612	163800	9406993240	15860	15860	15860	15860	0
219	20240612	163700	9406993240	15860	15860	15860	15860	0
220	20240612	163600	9406993240	15860	15860	15860	15860	0
221	20240612	163500	9406993240	15860	15860	15860	15860	0
222	20240612	163400	9406993240	15860	15860	15860	15860	0
223	20240612	163300	9406993240	15860	15860	15860	15860	0
224	20240612	163200	9406993240	15860	15860	15860	15860	0
225	20240612	163100	9406993240	15860	15860	15860	15860	0
226	20240612	163000	9406993240	15860	15860	15860	15860	0
227	20240612	162900	9406993240	15860	15860	15860	15860	0
228	20240612	162800	9406993240	15860	15860	15860	15860	0
229	20240612	162700	9406993240	15860	15860	15860	15860	0
230	20240612	162600	9406993240	15860	15860	15860	15860	0
231	20240612	162500	9406993240	15860	15860	15860	15860	0
232	20240612	162400	9406993240	15860	15860	15860	15860	0
233	20240612	162300	9406993240	15860	15860	15860	15860	0
234	20240612	162200	9406993240	15860	15860	15860	15860	0
235	20240612	162100	9406993240	15860	15860	15860	15860	0
236	20240612	162000	9406993240	15860	15860	15860	15860	0
237	20240612	161900	9406993240	15860	15860	15860	15860	0
238	20240612	161800	9406993240	15860	15860	15860	15860	0
239	20240612	161700	9406993240	15860	15860	15860	15860	0
240	20240612	161600	9406993240	15860	15860	15860	15860	0
241	20240612	161500	9406993240	15860	15860	15860	15860	0
242	20240612	161400	9406993240	15860	15860	15860	15860	4200
243	20240612	161300	9406993240	15860	15860	15860	15860	0
244	20240612	161200	9406993240	15860	15860	15860	15860	0
245	20240612	161100	9406993240	15860	15860	15860	15860	0
246	20240612	161000	9406993240	15860	15860	15860	15860	0
247	20240612	160900	9406993240	15860	15860	15860	15860	0
248	20240612	160800	9406993240	15860	15860	15860	15860	0
249	20240612	160700	9406993240	15860	15860	15860	15860	0
250	20240612	160600	9406993240	15860	15860	15860	15860	0
251	20240612	160500	9406993240	15860	15860	15860	15860	0
252	20240612	160400	9406993240	15860	15860	15860	15860	0
253	20240612	160300	9406993240	15860	15860	15860	15860	0
254	20240612	160200	9406993240	15860	15860	15860	15860	0
255	20240612	160100	9406993240	15860	15860	15860	15860	0
256	20240612	160000	9406993240	15860	15860	15860	15860	0
257	20240612	155900	9406993240	15860	15860	15860	15860	0
258	20240612	155800	9406993240	15860	15860	15860	15860	0
259	20240612	155700	9406993240	15860	15860	15860	15860	0
260	20240612	155600	9406993240	15860	15860	15860	15860	0
261	20240612	155500	9406993240	15860	15860	15860	15860	0
262	20240612	155400	9406993240	15860	15860	15860	15860	0
263	20240612	155300	9406993240	15860	15860	15860	15860	0
264	20240612	155200	9406993240	15860	15860	15860	15860	0
265	20240612	155100	9406993240	15860	15860	15860	15860	0
266	20240612	155000	9406993240	15860	15860	15860	15860	0
267	20240612	154900	9406993240	15860	15860	15860	15860	0
268	20240612	154800	9406993240	15860	15860	15860	15860	0
269	20240612	154700	9406993240	15860	15860	15860	15860	0
270	20240612	154600	9406993240	15860	15860	15860	15860	0
271	20240612	154500	9406993240	15860	15860	15860	15860	0
272	20240612	154400	9406993240	15860	15860	15860	15860	4200
273	20240612	154300	9406993240	15860	15860	15860	15860	0
274	20240612	154200	9406993240	15860	15860	15860	15860	0
275	20240612	154100	9406993240	15860	15860	15860	15860	0
276	20240612	154000	9406993240	15860	15860	15860	15860	0
277	20240612	153900	9406993240	15860	15860	15860	15860	0
278	20240612	153800	9406993240	15860	15860	15860	15860	0
279	20240612	153700	9406993240	15860	15860	15860	15860	0
280	20240612	153600	9406993240	15860	15860	15860	15860	0
281	20240612	153500	9406993240	15860	15860	15860	15860	0
282	20240612	153400	9406993240	15860	15860	15860	15860	0
283	20240612	153300	9406993240	15860	15860	15860	15860	0
284	20240612	153200	9406993240	15860	15860	15860	15860	0
285	20240612	153100	9406993240	15860	15860	15860	15860	0
286	20240612	153000	9406993240	15860	15860	15860	15860	4200
287	20240612	152900	9340381240	15850	15850	15850	15850	0
288	20240612	152800	9340381240	15850	15850	15850	15850	0
289	20240612	152700	9340381240	15850	15850	15850	15850	0
290	20240612	152600	9340381240	15850	15850	15850	15850	0
291	20240612	152500	9340381240	15850	15850	15850	15850	0
292	20240612	152400	9340381240	15850	15850	15850	15850	0
293	20240612	152300	9340381240	15850	15850	15850	15850	0
294	20240612	152200	9340381240	15850	15850	15850	15850	0
295	20240612	152100	9340381240	15850	15850	15850	15850	0
296	20240612	152000	9340381240	15850	15850	15850	15850	0
297	20240612	151900	9340381240	15850	15810	15850	15800	661
298	20240612	151800	9329931950	15810	15870	15870	15810	384
299	20240612	151700	9323843200	15860	15870	15870	15800	824
300	20240612	151600	9310814110	15870	15890	15890	15860	1428
301	20240612	151500	9288146550	15890	15890	15890	15870	155
302	20240612	151400	9285683680	15890	15860	15890	15860	931
303	20240612	151300	9270907980	15860	15850	15860	15850	287
304	20240612	151200	9266356360	15860	15850	15860	15850	278
305	20240612	151100	9261948160	15850	15860	15860	15850	163
306	20240612	151000	9259364570	15860	15790	15860	15780	1451
307	20240612	150900	9236436480	15790	15780	15790	15780	667
308	20240612	150800	9225907640	15790	15790	15790	15780	1402
309	20240612	150700	9203780380	15800	15790	15800	15790	212
310	20240612	150600	9200431230	15780	15810	15810	15780	377
311	20240612	150500	9194481350	15780	15820	15820	15780	885
312	20240612	150400	9180503260	15800	15860	15860	15800	784
313	20240612	150300	9168110970	15860	15870	15870	15820	320
314	20240612	150200	9163040980	15870	15870	15870	15850	286
315	20240612	150100	9158506920	15880	15880	15880	15870	69
316	20240612	150000	9157411800	15870	15900	15930	15870	1127
317	20240612	145900	9139493090	15900	15850	15900	15850	75
318	20240612	145800	9138303540	15840	15850	15860	15840	1271
319	20240612	145700	9118160960	15840	15860	15860	15840	493
320	20240612	145600	9110345580	15850	15910	15910	15850	1204
321	20240612	145500	9091209810	15900	15880	15900	15880	228
322	20240612	145400	9087587010	15880	15880	15900	15870	742
323	20240612	145300	9075793460	15880	15870	15880	15850	330
324	20240612	145200	9070553750	15880	15920	15920	15880	1204
325	20240612	145100	9051414820	15920	15910	15930	15910	656
326	20240612	145000	9040965760	15920	15940	15950	15920	468
327	20240612	144900	9033510670	15940	15950	15950	15940	813
328	20240612	144800	9020544490	15940	15940	15950	15940	346
329	20240612	144700	9015027140	15940	15950	15960	15940	1407
330	20240612	144600	8992594270	15950	15990	15990	15940	914
331	20240612	144500	8978012690	15990	15980	15990	15960	622
332	20240612	144400	8968075430	15980	15990	15990	15960	1769
333	20240612	144300	8939822920	15980	16030	16030	15970	4161
334	20240612	144200	8873242230	16030	16000	16030	16000	4808
335	20240612	144100	8796299150	16000	15990	16000	15990	615
336	20240612	144000	8786459350	16000	15980	16000	15980	2007
337	20240612	143900	8754370870	15960	15970	15980	15960	2194
338	20240612	143800	8719332800	15970	15950	15970	15950	2328
339	20240612	143700	8682159270	15950	15940	15950	15940	3156
340	20240612	143600	8631821140	15950	15940	15950	15930	706
341	20240612	143500	8620567690	15930	15900	15940	15900	511
342	20240612	143400	8612429140	15900	15900	15900	15900	354
343	20240612	143300	8606800540	15900	15900	15900	15890	676
344	20240612	143200	8596055990	15900	15930	15930	15900	1738
345	20240612	143100	8568393320	15930	15940	15940	15930	502
346	20240612	143000	8560392040	15940	15940	15940	15920	520
347	20240612	142900	8552105810	15940	15940	15950	15930	1490
348	20240612	142800	8528355210	15940	15930	15940	15930	379
349	20240612	142700	8522314070	15930	15940	15940	15930	245
350	20240612	142600	8518409530	15940	15930	15940	15930	1268
351	20240612	142500	8498205000	15940	15940	15940	15910	845
352	20240612	142400	8484740220	15930	15940	15940	15930	995
353	20240612	142300	8468886060	15940	15940	15940	15930	444
354	20240612	142200	8461809500	15920	15920	15920	15910	466
355	20240612	142100	8454392820	15920	15910	15920	15900	443
356	20240612	142000	8447343750	15910	15900	15910	15900	838
357	20240612	141900	8434017290	15900	15910	15910	15900	450
358	20240612	141800	8426860920	15910	15910	15910	15890	1724
359	20240612	141700	8399448410	15910	15900	15910	15890	961
360	20240612	141600	8384172430	15900	15870	15900	15870	239
361	20240612	141500	8380377010	15820	15910	15920	15800	3001
362	20240612	141400	8332853370	15910	15900	15920	15900	1045
363	20240612	141300	8316220290	15900	15880	15900	15880	724
364	20240612	141200	8304716970	15890	15900	15900	15890	939
365	20240612	141100	8289794770	15890	15870	15890	15870	125
366	20240612	141000	8287810820	15850	15860	15860	15850	320
367	20240612	140900	8282735950	15840	15920	15930	15840	1760
368	20240612	140800	8254707480	15910	15930	15950	15900	96
369	20240612	140700	8253179620	15890	15870	15900	15870	2552
370	20240612	140600	8212637610	15840	15870	15880	15830	980
371	20240612	140500	8197088320	15870	15860	15870	15860	338
372	20240612	140400	8191725930	15830	15880	15890	15820	1267
373	20240612	140300	8171620380	15870	15860	15870	15860	205
374	20240612	140200	8168368380	15840	15830	15860	15830	389
375	20240612	140100	8162206030	15820	15880	15880	15810	608
376	20240612	140000	8152565870	15870	15890	15890	15870	1008
377	20240612	135900	8136552530	15880	15890	15890	15880	397
378	20240612	135800	8130244480	15890	15900	15900	15890	418
379	20240612	135700	8123601120	15890	15960	15970	15890	1848
380	20240612	135600	8094160120	15970	15950	15970	15930	416
381	20240612	135500	8087528200	15920	15920	15950	15920	351
382	20240612	135400	8081934850	15930	15960	15970	15930	1010
383	20240612	135300	8065817950	15960	15990	15990	15960	958
384	20240612	135200	8050506710	15990	15980	16000	15980	764
385	20240612	135100	8038288080	15980	15980	15990	15980	325
386	20240612	135000	8033091910	15980	16000	16000	15980	827
387	20240612	134900	8019866640	15990	16000	16010	15990	610
388	20240612	134800	8010107190	16000	16010	16010	15950	354
389	20240612	134700	8004444280	15980	16010	16010	15980	1745
390	20240612	134600	7976527510	16010	16000	16030	16000	905
391	20240612	134500	7962039190	15990	16050	16050	15990	1570
392	20240612	134400	7936874290	16050	16000	16050	15990	4864
393	20240612	134300	7859022310	16000	15990	16000	15980	1407
394	20240612	134200	7836524640	15990	15970	15990	15970	755
395	20240612	134100	7824459390	15940	15920	16000	15920	7875
396	20240612	134000	7698769370	15920	15900	15930	15900	958
397	20240612	133900	7683516500	15910	15930	15930	15900	601
398	20240612	133800	7673950140	15930	15890	15930	15890	1490
399	20240612	133700	7650245750	15890	15890	15900	15890	448
400	20240612	133600	7643125640	15890	15900	15900	15880	414
401	20240612	133500	7636544530	15900	15900	15910	15890	801
402	20240612	133400	7623807390	15900	15910	15910	15860	1696
403	20240612	133300	7596841900	15910	15850	15910	15850	3842
404	20240612	133200	7535856270	15860	15800	15860	15800	230
405	20240612	133100	7532212790	15860	15850	15870	15850	2093
406	20240612	133000	7499020330	15850	15810	15850	15740	614
407	20240612	132900	7489311380	15810	15820	15860	15810	1052
408	20240612	132800	7472649040	15860	15890	15890	15810	416
409	20240612	132700	7466058520	15900	15890	15950	15800	1788
410	20240612	132600	7437650290	15860	15840	15900	15840	2772
411	20240612	132500	7393671880	15830	15730	15830	15730	3601
412	20240612	132400	7336905750	15730	15630	15730	15620	5491
413	20240612	132300	7250805210	15550	15510	15600	15500	462
414	20240612	132200	7243615790	15510	15490	15510	15490	429
415	20240612	132100	7236968540	15490	15490	15490	15490	123
416	20240612	132000	7235063270	15480	15480	15490	15480	95
417	20240612	131900	7233592550	15480	15470	15480	15470	76
418	20240612	131800	7232416120	15470	15470	15470	15470	23
419	20240612	131700	7232060310	15470	15480	15480	15470	460
420	20240612	131600	7224941010	15480	15490	15490	15480	72
421	20240612	131500	7223826250	15490	15490	15490	15490	432
422	20240612	131400	7217134570	15490	15500	15500	15480	294
423	20240612	131300	7212579730	15500	15510	15520	15500	223
424	20240612	131200	7209121060	15520	15550	15550	15520	107
425	20240612	131100	7207458800	15550	15560	15560	15550	18
426	20240612	131000	7207178780	15550	15650	15650	15550	184
427	20240612	130900	7204313420	15650	15620	15650	15600	1154
428	20240612	130800	7186269950	15620	15500	15620	15490	1409
429	20240612	130700	7164364680	15500	15510	15510	15500	343
430	20240612	130600	7159047000	15510	15510	15510	15510	343
431	20240612	130500	7153727070	15510	15530	15530	15510	994
432	20240612	130400	7138296910	15540	15540	15540	15540	47
433	20240612	130300	7137566530	15540	15540	15540	15540	76
434	20240612	130200	7136385490	15540	15550	15550	15540	151
435	20240612	130100	7134038910	15540	15540	15540	15540	10
436	20240612	130000	7133883510	15540	15560	15560	15540	121
437	20240612	125900	7132003070	15540	15540	15540	15540	0
438	20240612	125800	7132003070	15540	15540	15540	15540	317
439	20240612	125700	7127076890	15530	15530	15530	15530	3
440	20240612	125600	7127030300	15530	15530	15530	15530	0
441	20240612	125500	7127030300	15530	15530	15530	15530	48
442	20240612	125400	7126284860	15540	15530	15540	15530	106
443	20240612	125300	7124637680	15530	15530	15530	15530	61
444	20240612	125200	7123690350	15530	15530	15530	15530	115
445	20240612	125100	7121904400	15530	15530	15530	15530	304
446	20240612	125000	7117183280	15530	15570	15570	15530	529
447	20240612	124900	7108956590	15570	15600	15600	15570	277
448	20240612	124800	7104640190	15610	15620	15620	15610	140
449	20240612	124700	7102453920	15630	15620	15630	15620	5
450	20240612	124600	7102375810	15620	15620	15620	15620	3
451	20240612	124500	7102328950	15630	15630	15630	15630	149
452	20240612	124400	7100000080	15630	15630	15630	15630	90
453	20240612	124300	7098593380	15600	15630	15630	15600	12
454	20240612	124200	7098406120	15630	15620	15630	15600	837
455	20240612	124100	7085330840	15620	15620	15620	15620	0
456	20240612	124000	7085330840	15620	15620	15620	15620	21
457	20240612	123900	7085002820	15620	15630	15630	15620	28
458	20240612	123800	7084565420	15630	15630	15630	15630	25
459	20240612	123700	7084174670	15620	15630	15630	15620	135
460	20240612	123600	7082065110	15630	15630	15630	15630	893
461	20240612	123500	7068107520	15620	15590	15630	15590	1141
462	20240612	123400	7050295900	15590	15580	15590	15580	114
463	20240612	123300	7048519770	15580	15580	15580	15580	149
464	20240612	123200	7046198350	15580	15580	15580	15580	10
465	20240612	123100	7046042550	15580	15580	15580	15580	218
466	20240612	123000	7042646110	15590	15580	15590	15580	290
467	20240612	122900	7038125530	15570	15570	15570	15570	172
468	20240612	122800	7035447490	15570	15580	15580	15560	1155
469	20240612	122700	7017472530	15570	15580	15580	15570	135
470	20240612	122600	7015370560	15580	15590	15590	15580	203
471	20240612	122500	7012207310	15590	15590	15590	15590	210
472	20240612	122400	7008933410	15590	15600	15600	15590	280
473	20240612	122300	7004568110	15610	15600	15610	15590	125
474	20240612	122200	7002618990	15600	15600	15600	15600	80
475	20240612	122100	7001370990	15600	15600	15600	15600	181
476	20240612	122000	6998547390	15600	15600	15600	15600	49
477	20240612	121900	6997782990	15600	15610	15610	15600	294
478	20240612	121800	6993195700	15620	15610	15620	15610	144
479	20240612	121700	6990946700	15600	15610	15620	15600	133
480	20240612	121600	6988870580	15610	15590	15610	15590	103
481	20240612	121500	6987264070	15590	15590	15590	15590	13
482	20240612	121400	6987061400	15600	15570	15600	15570	220
483	20240612	121300	6983629460	15560	15560	15560	15560	247
484	20240612	121200	6979786140	15560	15550	15560	15540	49
485	20240612	121100	6979024560	15540	15540	15540	15540	247
486	20240612	121000	6975186180	15540	15530	15540	15530	15
487	20240612	120900	6974953120	15530	15500	15530	15500	82
488	20240612	120800	6973680770	15500	15490	15500	15490	599
489	20240612	120700	6964397260	15480	15480	15480	15480	93
490	20240612	120600	6962957620	15480	15480	15480	15480	126
491	20240612	120500	6961007140	15460	15460	15460	15460	48
492	20240612	120400	6960265060	15460	15460	15460	15460	313
493	20240612	120300	6955426080	15460	15460	15460	15460	225
494	20240612	120200	6951947580	15460	15460	15460	15460	1
495	20240612	120100	6951932120	15460	15460	15460	15460	251
496	20240612	120000	6948051660	15460	15460	15460	15460	182
497	20240612	115900	6945237940	15450	15480	15480	15450	922
498	20240612	115800	6930986910	15480	15500	15500	15480	1846
499	20240612	115700	6902379890	15500	15500	15500	15500	21
500	20240612	115600	6902054390	15500	15530	15530	15500	88
501	20240612	115500	6900687810	15530	15540	15540	15530	163
502	20240612	115400	6898156390	15530	15510	15530	15510	161
503	20240612	115300	6895656080	15510	15550	15560	15510	372
504	20240612	115200	6889878960	15530	15530	15530	15530	36
505	20240612	115100	6889319880	15540	15580	15580	15540	729
506	20240612	115000	6877987360	15580	15580	15580	15580	100
507	20240612	114900	6876429360	15550	15550	15550	15550	53
508	20240612	114800	6875605210	15540	15530	15540	15530	111
509	20240612	114700	6873881270	15530	15530	15530	15520	151
510	20240612	114600	6871536500	15530	15530	15530	15530	121
511	20240612	114500	6869657370	15530	15530	15530	15530	75
512	20240612	114400	6868492620	15530	15620	15620	15520	414
513	20240612	114300	6862058550	15620	15530	15620	15530	39
514	20240612	114200	6861451260	15520	15600	15620	15520	1105
515	20240612	114100	6844210520	15600	15500	15610	15500	2089
516	20240612	114000	6811639590	15500	15490	15500	15490	295
517	20240612	113900	6807069150	15480	15480	15480	15480	0
518	20240612	113800	6807069150	15480	15480	15540	15420	268
519	20240612	113700	6802923390	15420	15480	15480	15410	410
520	20240612	113600	6796591020	15410	15490	15490	15410	2488
521	20240612	113500	6758197190	15490	15500	15500	15440	1391
522	20240612	113400	6736668360	15490	15490	15490	15490	321
523	20240612	113300	6731696070	15490	15590	15590	15490	172
524	20240612	113200	6729024590	15600	15560	15600	15560	201
525	20240612	113100	6725889630	15560	15480	15570	15480	1246
526	20240612	113000	6706577300	15470	15480	15480	15460	483
527	20240612	112900	6699104880	15480	15490	15490	15460	790
528	20240612	112800	6686868340	15490	15470	15490	15460	1129
529	20240612	112700	6669384810	15470	15500	15500	15470	535
530	20240612	112600	6661100240	15500	15520	15520	15500	3111
531	20240612	112500	6612861200	15520	15520	15520	15510	580
532	20240612	112400	6603859610	15520	15520	15550	15520	622
533	20240612	112300	6594201830	15520	15530	15530	15520	648
534	20240612	112200	6584143170	15560	15530	15560	15530	1174
535	20240612	112100	6565910650	15530	15550	15570	15530	942
536	20240612	112000	6551268270	15570	15560	15570	15550	756
537	20240612	111900	6539509610	15570	15600	15600	15570	359
538	20240612	111800	6533917970	15600	15590	15600	15570	861
539	20240612	111700	6520501300	15600	15600	15610	15600	130
540	20240612	111600	6518472800	15600	15610	15610	15590	109
541	20240612	111500	6516772940	15610	15580	15610	15580	220
542	20240612	111400	6513340570	15580	15580	15580	15580	209
543	20240612	111300	6510084350	15580	15560	15580	15560	123
544	20240612	111200	6508168110	15560	15560	15560	15560	66
545	20240612	111100	6507141150	15550	15560	15560	15550	926
546	20240612	111000	6492734280	15560	15560	15560	15540	1102
547	20240612	110900	6475596690	15560	15550	15560	15550	123
548	20240612	110800	6473683970	15540	15560	15560	15540	2190
549	20240612	110700	6439626480	15540	15560	15560	15540	565
550	20240612	110600	6430840770	15560	15580	15580	15560	519
551	20240612	110500	6422764550	15600	15600	15600	15600	289
552	20240612	110400	6418256150	15600	15620	15620	15600	500
553	20240612	110300	6410446210	15620	15600	15620	15600	1477
554	20240612	110200	6387380610	15570	15570	15570	15570	142
555	20240612	110100	6385169670	15560	15570	15600	15520	1587
556	20240612	110000	6360497390	15600	15600	15600	15560	1717
557	20240612	105900	6333760310	15600	15620	15620	15600	289
558	20240612	105800	6329247450	15620	15630	15630	15620	244
559	20240612	105700	6325434790	15620	15610	15630	15550	1705
560	20240612	105600	6298857590	15610	15690	15690	15610	3910
561	20240612	105500	6237725480	15690	15700	15700	15680	474
562	20240612	105400	6230292240	15700	15710	15710	15700	1327
563	20240612	105300	6209456850	15700	15730	15730	15700	1424
564	20240612	105200	6187086360	15740	15760	15760	15740	250
565	20240612	105100	6183149840	15750	15760	15770	15750	481
566	20240612	105000	6175571410	15760	15780	15780	15760	561
567	20240612	104900	6166723850	15780	15790	15790	15780	358
568	20240612	104800	6161073610	15790	15800	15810	15780	713
569	20240612	104700	6149814610	15810	15880	15880	15810	370
570	20240612	104600	6143962770	15810	15880	15890	15800	820
571	20240612	104500	6130980300	15880	15800	15880	15800	152
572	20240612	104400	6128577100	15800	15800	15800	15800	60
573	20240612	104300	6127629100	15880	15870	15880	15870	81
574	20240612	104200	6126343570	15880	15880	15880	15880	385
575	20240612	104100	6120229770	15880	15790	15880	15780	138
576	20240612	104000	6118045740	15770	15770	15770	15770	3
577	20240612	103900	6117998430	15770	15770	15780	15770	160
578	20240612	103800	6115474930	15780	15800	15800	15780	500
579	20240612	103700	6107578980	15900	15880	15900	15880	150
580	20240612	103600	6105194100	15900	15860	15900	15780	416
581	20240612	103500	6098602600	15850	15900	15910	15850	1195
582	20240612	103400	6079632930	15920	15900	15920	15900	832
583	20240612	103300	6066401030	15870	15820	15870	15820	751
584	20240612	103200	6054498130	15760	15760	15760	15760	46
585	20240612	103100	6053773170	15760	15770	15820	15730	1158
586	20240612	103000	6035519480	15700	15730	15770	15660	1195
587	20240612	102900	6016725500	15660	15730	15760	15660	5403
588	20240612	102800	5931895900	15730	15740	15740	15730	525
589	20240612	102700	5923636650	15730	15800	15800	15730	169
590	20240612	102600	5920972220	15770	15810	15810	15770	115
591	20240612	102500	5919157390	15790	15780	15810	15710	1020
592	20240612	102400	5903060970	15700	15730	15750	15700	699
593	20240612	102300	5892073680	15730	15790	15800	15730	824
594	20240612	102200	5879083520	15790	15810	15810	15780	1205
595	20240612	102100	5860054840	15800	15850	15850	15800	3446
596	20240612	102000	5805511250	15850	15890	15940	15850	542
597	20240612	101900	5796913560	15900	15850	15900	15840	464
598	20240612	101800	5789558580	15860	15860	15900	15840	1307
599	20240612	101700	5768833290	15880	15920	15950	15880	563
600	20240612	101600	5759869910	15900	15890	15920	15880	924
601	20240612	101500	5745184770	15890	15850	15900	15850	336
602	20240612	101400	5739847590	15880	15860	15950	15840	1416
603	20240612	101300	5717341050	15860	15950	15960	15860	593
604	20240612	101200	5707909100	15950	15920	15950	15900	3137
605	20240612	101100	5657946520	15920	15950	15950	15910	609
606	20240612	101000	5648251200	15930	15950	15960	15930	1471
607	20240612	100900	5624794690	15950	15970	15980	15950	1922
608	20240612	100800	5594124740	15960	15970	15970	15950	2401
609	20240612	100700	5555807250	15970	16000	16030	15970	1163
610	20240612	100600	5537207200	16000	15980	16030	15960	1432
611	20240612	100500	5514301600	15980	15930	16000	15930	1503
612	20240612	100400	5490271900	15950	15980	15980	15920	5248
613	20240612	100300	5406521820	15980	16010	16020	15970	2201
614	20240612	100200	5371318640	16010	16090	16100	16000	4979
615	20240612	100100	5291347520	16110	16080	16110	16080	2333
616	20240612	100000	5253789020	16100	16190	16210	16080	4961
617	20240612	095900	5173694120	16200	16170	16210	16150	11253
618	20240612	095800	4991440940	16210	15980	16210	15980	21189
619	20240612	095700	4650114770	16000	16000	16000	15960	3874
620	20240612	095600	4588192850	16000	16020	16040	15950	6194
621	20240612	095500	4489034440	16000	15940	16020	15860	25094
622	20240612	095400	4087932030	15940	15950	15960	15900	3135
623	20240612	095300	4037938670	15930	15840	15950	15840	6529
624	20240612	095200	3934021640	15840	15820	15880	15780	2184
625	20240612	095100	3899407870	15820	15720	15820	15720	2464
626	20240612	095000	3860521320	15710	15620	15710	15610	1299
627	20240612	094900	3840155900	15610	15610	15620	15610	703
628	20240612	094800	3829177150	15640	15590	15640	15590	1194
629	20240612	094700	3810548990	15590	15640	15640	15580	3178
630	20240612	094600	3760962610	15650	15730	15730	15650	2494
631	20240612	094500	3721843820	15720	15730	15740	15720	1398
632	20240612	094400	3699852270	15750	15800	15800	15750	3741
633	20240612	094300	3640881320	15800	15750	15800	15750	1836
634	20240612	094200	3611953970	15750	15770	15780	15740	2688
635	20240612	094100	3569601570	15770	15810	15850	15770	6081
636	20240612	094000	3473548230	15790	15950	15950	15790	8667
637	20240612	093900	3335950510	15950	15890	15960	15880	4881
638	20240612	093800	3258251500	15890	15830	15900	15820	3614
639	20240612	093700	3200946890	15870	15900	15940	15820	4212
640	20240612	093600	3134043540	15940	15930	15990	15900	15292
641	20240612	093500	2890118570	15920	15900	15920	15800	16850
642	20240612	093400	2622402520	15890	15720	15900	15720	22354
643	20240612	093300	2268643080	15720	15700	15740	15670	5526
644	20240612	093200	2181892320	15700	15650	15700	15640	4270
645	20240612	093100	2114948560	15650	15690	15690	15610	1949
646	20240612	093000	2084453260	15690	15610	15690	15610	4824
647	20240612	092900	2008889250	15610	15610	15650	15600	3887
648	20240612	092800	1948167430	15610	15610	15640	15590	320
649	20240612	092700	1943170850	15660	15660	15670	15550	6754
650	20240612	092600	1837809470	15660	15660	15690	15630	1982
651	20240612	092500	1806734660	15660	15660	15700	15620	2132
652	20240612	092400	1773359760	15660	15700	15750	15630	5002
653	20240612	092300	1694843800	15700	15770	15800	15700	8866
654	20240612	092200	1555280670	15770	15600	15790	15600	16922
655	20240612	092100	1290189410	15570	15540	15600	15540	3227
656	20240612	092000	1239930340	15560	15490	15560	15470	5149
657	20240612	091900	1160033550	15490	15570	15570	15480	3269
658	20240612	091800	1109301190	15580	15510	15620	15500	10214
659	20240612	091700	950141480	15550	15440	15550	15440	6708
660	20240612	091600	846233340	15440	15390	15440	15350	2220
661	20240612	091500	812033890	15390	15320	15390	15320	2668
662	20240612	091400	771093640	15320	15300	15340	15280	3667
663	20240612	091300	714951550	15310	15310	15370	15280	4144
664	20240612	091200	651533770	15350	15400	15430	15300	3866
665	20240612	091100	592170680	15400	15420	15450	15400	3982
666	20240612	091000	530750930	15420	15420	15500	15400	5810
667	20240612	090900	440992280	15360	15260	15420	15260	5541
668	20240612	090800	355880290	15260	15150	15300	15120	5365
669	20240612	090700	274164460	15150	15120	15150	15110	661
670	20240612	090600	264169080	15130	15100	15130	15090	1729
671	20240612	090500	238035800	15100	15060	15100	15010	789
672	20240612	090400	226131590	15080	14980	15080	14970	847
673	20240612	090300	213418330	14970	15050	15090	14970	4079
674	20240612	090200	152217610	14990	15090	15090	14950	3858
675	20240612	090100	94269680	15100	15050	15100	15010	1910
676	20240612	090000	65530430	15050	15100	15110	15030	4347