KissMeData/040910/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	192300	471049510	8930	8930	8930	8930	1709
3	20240612	192200	471049510	8930	8930	8930	8930	0
4	20240612	192100	471049510	8930	8930	8930	8930	0
5	20240612	192000	471049510	8930	8930	8930	8930	0
6	20240612	191900	471049510	8930	8930	8930	8930	0
7	20240612	191800	471049510	8930	8930	8930	8930	0
8	20240612	191700	471049510	8930	8930	8930	8930	0
9	20240612	191600	471049510	8930	8930	8930	8930	0
10	20240612	191500	471049510	8930	8930	8930	8930	0
11	20240612	191400	471049510	8930	8930	8930	8930	0
12	20240612	191300	471049510	8930	8930	8930	8930	0
13	20240612	191200	471049510	8930	8930	8930	8930	0
14	20240612	191100	471049510	8930	8930	8930	8930	0
15	20240612	191000	471049510	8930	8930	8930	8930	0
16	20240612	190900	471049510	8930	8930	8930	8930	0
17	20240612	190800	471049510	8930	8930	8930	8930	0
18	20240612	190700	471049510	8930	8930	8930	8930	0
19	20240612	190600	471049510	8930	8930	8930	8930	0
20	20240612	190500	471049510	8930	8930	8930	8930	0
21	20240612	190400	471049510	8930	8930	8930	8930	0
22	20240612	190300	471049510	8930	8930	8930	8930	0
23	20240612	190200	471049510	8930	8930	8930	8930	0
24	20240612	190100	471049510	8930	8930	8930	8930	0
25	20240612	190000	471049510	8930	8930	8930	8930	0
26	20240612	185900	471049510	8930	8930	8930	8930	0
27	20240612	185800	471049510	8930	8930	8930	8930	0
28	20240612	185700	471049510	8930	8930	8930	8930	0
29	20240612	185600	471049510	8930	8930	8930	8930	0
30	20240612	185500	471049510	8930	8930	8930	8930	0
31	20240612	185400	471049510	8930	8930	8930	8930	0
32	20240612	185300	471049510	8930	8930	8930	8930	1709
33	20240612	185200	471049510	8930	8930	8930	8930	0
34	20240612	185100	471049510	8930	8930	8930	8930	0
35	20240612	185000	471049510	8930	8930	8930	8930	0
36	20240612	184900	471049510	8930	8930	8930	8930	0
37	20240612	184800	471049510	8930	8930	8930	8930	0
38	20240612	184700	471049510	8930	8930	8930	8930	0
39	20240612	184600	471049510	8930	8930	8930	8930	0
40	20240612	184500	471049510	8930	8930	8930	8930	0
41	20240612	184400	471049510	8930	8930	8930	8930	0
42	20240612	184300	471049510	8930	8930	8930	8930	0
43	20240612	184200	471049510	8930	8930	8930	8930	0
44	20240612	184100	471049510	8930	8930	8930	8930	0
45	20240612	184000	471049510	8930	8930	8930	8930	0
46	20240612	183900	471049510	8930	8930	8930	8930	0
47	20240612	183800	471049510	8930	8930	8930	8930	0
48	20240612	183700	471049510	8930	8930	8930	8930	0
49	20240612	183600	471049510	8930	8930	8930	8930	0
50	20240612	183500	471049510	8930	8930	8930	8930	0
51	20240612	183400	471049510	8930	8930	8930	8930	0
52	20240612	183300	471049510	8930	8930	8930	8930	0
53	20240612	183200	471049510	8930	8930	8930	8930	0
54	20240612	183100	471049510	8930	8930	8930	8930	0
55	20240612	183000	471049510	8930	8930	8930	8930	0
56	20240612	182900	471049510	8930	8930	8930	8930	0
57	20240612	182800	471049510	8930	8930	8930	8930	0
58	20240612	182700	471049510	8930	8930	8930	8930	0
59	20240612	182600	471049510	8930	8930	8930	8930	0
60	20240612	182500	471049510	8930	8930	8930	8930	0
61	20240612	182400	471049510	8930	8930	8930	8930	0
62	20240612	182300	471049510	8930	8930	8930	8930	1709
63	20240612	182200	471049510	8930	8930	8930	8930	0
64	20240612	182100	471049510	8930	8930	8930	8930	0
65	20240612	182000	471049510	8930	8930	8930	8930	0
66	20240612	181900	471049510	8930	8930	8930	8930	0
67	20240612	181800	471049510	8930	8930	8930	8930	0
68	20240612	181700	471049510	8930	8930	8930	8930	0
69	20240612	181600	471049510	8930	8930	8930	8930	0
70	20240612	181500	471049510	8930	8930	8930	8930	0
71	20240612	181400	471049510	8930	8930	8930	8930	0
72	20240612	181300	471049510	8930	8930	8930	8930	0
73	20240612	181200	471049510	8930	8930	8930	8930	0
74	20240612	181100	471049510	8930	8930	8930	8930	0
75	20240612	181000	471049510	8930	8930	8930	8930	0
76	20240612	180900	471049510	8930	8930	8930	8930	0
77	20240612	180800	471049510	8930	8930	8930	8930	0
78	20240612	180700	471049510	8930	8930	8930	8930	0
79	20240612	180600	471049510	8930	8930	8930	8930	0
80	20240612	180500	471049510	8930	8930	8930	8930	0
81	20240612	180400	471049510	8930	8930	8930	8930	0
82	20240612	180300	471049510	8930	8930	8930	8930	0
83	20240612	180200	471049510	8930	8930	8930	8930	0
84	20240612	180100	471049510	8930	8930	8930	8930	0
85	20240612	180000	471049510	8930	8930	8930	8930	0
86	20240612	175900	471049510	8930	8930	8930	8930	0
87	20240612	175800	471049510	8930	8930	8930	8930	0
88	20240612	175700	471049510	8930	8930	8930	8930	0
89	20240612	175600	471049510	8930	8930	8930	8930	0
90	20240612	175500	471049510	8930	8930	8930	8930	0
91	20240612	175400	471049510	8930	8930	8930	8930	0
92	20240612	175300	471049510	8930	8930	8930	8930	1709
93	20240612	175200	471049510	8930	8930	8930	8930	0
94	20240612	175100	471049510	8930	8930	8930	8930	0
95	20240612	175000	471049510	8930	8930	8930	8930	0
96	20240612	174900	471049510	8930	8930	8930	8930	0
97	20240612	174800	471049510	8930	8930	8930	8930	0
98	20240612	174700	471049510	8930	8930	8930	8930	0
99	20240612	174600	471049510	8930	8930	8930	8930	0
100	20240612	174500	471049510	8930	8930	8930	8930	0
101	20240612	174400	471049510	8930	8930	8930	8930	0
102	20240612	174300	471049510	8930	8930	8930	8930	0
103	20240612	174200	471049510	8930	8930	8930	8930	0
104	20240612	174100	471049510	8930	8930	8930	8930	0
105	20240612	174000	471049510	8930	8930	8930	8930	0
106	20240612	173900	471049510	8930	8930	8930	8930	0
107	20240612	173800	471049510	8930	8930	8930	8930	0
108	20240612	173700	471049510	8930	8930	8930	8930	0
109	20240612	173600	471049510	8930	8930	8930	8930	0
110	20240612	173500	471049510	8930	8930	8930	8930	0
111	20240612	173400	471049510	8930	8930	8930	8930	0
112	20240612	173300	471049510	8930	8930	8930	8930	0
113	20240612	173200	471049510	8930	8930	8930	8930	0
114	20240612	173100	471049510	8930	8930	8930	8930	0
115	20240612	173000	471049510	8930	8930	8930	8930	0
116	20240612	172900	471049510	8930	8930	8930	8930	0
117	20240612	172800	471049510	8930	8930	8930	8930	0
118	20240612	172700	471049510	8930	8930	8930	8930	0
119	20240612	172600	471049510	8930	8930	8930	8930	0
120	20240612	172500	471049510	8930	8930	8930	8930	0
121	20240612	172400	471049510	8930	8930	8930	8930	0
122	20240612	172300	471049510	8930	8930	8930	8930	1709
123	20240612	172200	471049510	8930	8930	8930	8930	0
124	20240612	172100	471049510	8930	8930	8930	8930	0
125	20240612	172000	471049510	8930	8930	8930	8930	0
126	20240612	171900	471049510	8930	8930	8930	8930	0
127	20240612	171800	471049510	8930	8930	8930	8930	0
128	20240612	171700	471049510	8930	8930	8930	8930	0
129	20240612	171600	471049510	8930	8930	8930	8930	0
130	20240612	171500	471049510	8930	8930	8930	8930	0
131	20240612	171400	471049510	8930	8930	8930	8930	0
132	20240612	171300	471049510	8930	8930	8930	8930	0
133	20240612	171200	471049510	8930	8930	8930	8930	0
134	20240612	171100	471049510	8930	8930	8930	8930	0
135	20240612	171000	471049510	8930	8930	8930	8930	0
136	20240612	170900	471049510	8930	8930	8930	8930	0
137	20240612	170800	471049510	8930	8930	8930	8930	0
138	20240612	170700	471049510	8930	8930	8930	8930	0
139	20240612	170600	471049510	8930	8930	8930	8930	0
140	20240612	170500	471049510	8930	8930	8930	8930	0
141	20240612	170400	471049510	8930	8930	8930	8930	0
142	20240612	170300	471049510	8930	8930	8930	8930	0
143	20240612	170200	471049510	8930	8930	8930	8930	0
144	20240612	170100	471049510	8930	8930	8930	8930	0
145	20240612	170000	471049510	8930	8930	8930	8930	0
146	20240612	165900	471049510	8930	8930	8930	8930	0
147	20240612	165800	471049510	8930	8930	8930	8930	0
148	20240612	165700	471049510	8930	8930	8930	8930	0
149	20240612	165600	471049510	8930	8930	8930	8930	0
150	20240612	165500	471049510	8930	8930	8930	8930	0
151	20240612	165400	471049510	8930	8930	8930	8930	0
152	20240612	165300	471049510	8930	8930	8930	8930	1709
153	20240612	165200	471049510	8930	8930	8930	8930	0
154	20240612	165100	471049510	8930	8930	8930	8930	0
155	20240612	165000	471049510	8930	8930	8930	8930	0
156	20240612	164900	471049510	8930	8930	8930	8930	0
157	20240612	164800	471049510	8930	8930	8930	8930	0
158	20240612	164700	471049510	8930	8930	8930	8930	0
159	20240612	164600	471049510	8930	8930	8930	8930	0
160	20240612	164500	471049510	8930	8930	8930	8930	0
161	20240612	164400	471049510	8930	8930	8930	8930	0
162	20240612	164300	471049510	8930	8930	8930	8930	0
163	20240612	164200	471049510	8930	8930	8930	8930	0
164	20240612	164100	471049510	8930	8930	8930	8930	0
165	20240612	164000	471049510	8930	8930	8930	8930	0
166	20240612	163900	471049510	8930	8930	8930	8930	0
167	20240612	163800	471049510	8930	8930	8930	8930	0
168	20240612	163700	471049510	8930	8930	8930	8930	0
169	20240612	163600	471049510	8930	8930	8930	8930	0
170	20240612	163500	471049510	8930	8930	8930	8930	0
171	20240612	163400	471049510	8930	8930	8930	8930	0
172	20240612	163300	471049510	8930	8930	8930	8930	0
173	20240612	163200	471049510	8930	8930	8930	8930	0
174	20240612	163100	471049510	8930	8930	8930	8930	0
175	20240612	163000	471049510	8930	8930	8930	8930	0
176	20240612	162900	471049510	8930	8930	8930	8930	0
177	20240612	162800	471049510	8930	8930	8930	8930	0
178	20240612	162700	471049510	8930	8930	8930	8930	0
179	20240612	162600	471049510	8930	8930	8930	8930	0
180	20240612	162500	471049510	8930	8930	8930	8930	0
181	20240612	162400	471049510	8930	8930	8930	8930	0
182	20240612	162300	471049510	8930	8930	8930	8930	1709
183	20240612	162200	471049510	8930	8930	8930	8930	0
184	20240612	162100	471049510	8930	8930	8930	8930	0
185	20240612	162000	471049510	8930	8930	8930	8930	0
186	20240612	161900	471049510	8930	8930	8930	8930	0
187	20240612	161800	471049510	8930	8930	8930	8930	0
188	20240612	161700	471049510	8930	8930	8930	8930	0
189	20240612	161600	471049510	8930	8930	8930	8930	0
190	20240612	161500	471049510	8930	8930	8930	8930	0
191	20240612	161400	471049510	8930	8930	8930	8930	0
192	20240612	161300	471049510	8930	8930	8930	8930	0
193	20240612	161200	471049510	8930	8930	8930	8930	0
194	20240612	161100	471049510	8930	8930	8930	8930	0
195	20240612	161000	471049510	8930	8930	8930	8930	0
196	20240612	160900	471049510	8930	8930	8930	8930	0
197	20240612	160800	471049510	8930	8930	8930	8930	0
198	20240612	160700	471049510	8930	8930	8930	8930	0
199	20240612	160600	471049510	8930	8930	8930	8930	0
200	20240612	160500	471049510	8930	8930	8930	8930	0
201	20240612	160400	471049510	8930	8930	8930	8930	0
202	20240612	160300	471049510	8930	8930	8930	8930	0
203	20240612	160200	471049510	8930	8930	8930	8930	0
204	20240612	160100	471049510	8930	8930	8930	8930	0
205	20240612	160000	471049510	8930	8930	8930	8930	0
206	20240612	155900	471049510	8930	8930	8930	8930	0
207	20240612	155800	471049510	8930	8930	8930	8930	0
208	20240612	155700	471049510	8930	8930	8930	8930	0
209	20240612	155600	471049510	8930	8930	8930	8930	0
210	20240612	155500	471049510	8930	8930	8930	8930	0
211	20240612	155400	471049510	8930	8930	8930	8930	0
212	20240612	155300	471049510	8930	8930	8930	8930	1709
213	20240612	155200	471049510	8930	8930	8930	8930	0
214	20240612	155100	471049510	8930	8930	8930	8930	0
215	20240612	155000	471049510	8930	8930	8930	8930	0
216	20240612	154900	471049510	8930	8930	8930	8930	0
217	20240612	154800	471049510	8930	8930	8930	8930	0
218	20240612	154700	471049510	8930	8930	8930	8930	0
219	20240612	154600	471049510	8930	8930	8930	8930	0
220	20240612	154500	471049510	8930	8930	8930	8930	0
221	20240612	154400	471049510	8930	8930	8930	8930	0
222	20240612	154300	471049510	8930	8930	8930	8930	0
223	20240612	154200	471049510	8930	8930	8930	8930	0
224	20240612	154100	471049510	8930	8930	8930	8930	0
225	20240612	154000	471049510	8930	8930	8930	8930	0
226	20240612	153900	471049510	8930	8930	8930	8930	0
227	20240612	153800	471049510	8930	8930	8930	8930	0
228	20240612	153700	471049510	8930	8930	8930	8930	0
229	20240612	153600	471049510	8930	8930	8930	8930	0
230	20240612	153500	471049510	8930	8930	8930	8930	0
231	20240612	153400	471049510	8930	8930	8930	8930	0
232	20240612	153300	471049510	8930	8930	8930	8930	0
233	20240612	153200	471049510	8930	8930	8930	8930	0
234	20240612	153100	471049510	8930	8930	8930	8930	0
235	20240612	153000	471049510	8930	8930	8930	8930	1709
236	20240612	152900	455788140	8930	8930	8930	8930	0
237	20240612	152800	455788140	8930	8930	8930	8930	0
238	20240612	152700	455788140	8930	8930	8930	8930	0
239	20240612	152600	455788140	8930	8930	8930	8930	0
240	20240612	152500	455788140	8930	8930	8930	8930	0
241	20240612	152400	455788140	8930	8930	8930	8930	0
242	20240612	152300	455788140	8930	8930	8930	8930	0
243	20240612	152200	455788140	8930	8930	8930	8930	0
244	20240612	152100	455788140	8930	8930	8930	8930	0
245	20240612	152000	455788140	8930	8930	8930	8930	0
246	20240612	151900	455788140	8930	8920	8930	8910	1235
247	20240612	151800	444760810	8930	8920	8930	8910	217
248	20240612	151700	442824430	8920	8900	8920	8900	43
249	20240612	151600	442441330	8900	8920	8920	8900	20
250	20240612	151500	442262990	8920	8920	8920	8920	4
251	20240612	151400	442227310	8920	8930	8930	8900	804
252	20240612	151300	435056670	8930	8930	8930	8930	288
253	20240612	151200	432484830	8930	8930	8930	8930	233
254	20240612	151100	430404140	8920	8920	8920	8920	44
255	20240612	151000	430011660	8920	8910	8920	8910	30
256	20240612	150900	429744230	8910	8910	8910	8910	112
257	20240612	150800	428746310	8930	8930	8930	8920	543
258	20240612	150700	423900900	8890	8890	8890	8890	11
259	20240612	150600	423803110	8890	8880	8890	8880	58
260	20240612	150500	423288030	8880	8930	8940	8880	917
261	20240612	150400	415136570	8930	8940	8940	8900	286
262	20240612	150300	412584260	8920	8920	8920	8920	0
263	20240612	150200	412584260	8920	8920	8920	8920	13
264	20240612	150100	412468300	8940	8930	8940	8930	913
265	20240612	150000	404314150	8930	8930	8930	8930	75
266	20240612	145900	403644400	8930	8930	8930	8930	105
267	20240612	145800	402706750	8930	8930	8930	8930	99
268	20240612	145700	401822680	8930	8930	8930	8930	72
269	20240612	145600	401179720	8930	8930	8930	8930	107
270	20240612	145500	400224210	8930	8890	8930	8890	223
271	20240612	145400	398234820	8890	8930	8930	8890	296
272	20240612	145300	395597790	8930	8930	8930	8930	74
273	20240612	145200	394936970	8930	8920	8930	8920	100
274	20240612	145100	394043990	8920	8920	8920	8920	89
275	20240612	145000	393250110	8920	8920	8920	8920	69
276	20240612	144900	392634630	8920	8920	8920	8920	216
277	20240612	144800	390707910	8920	8920	8920	8920	116
278	20240612	144700	389673190	8920	8920	8920	8920	78
279	20240612	144600	388977430	8920	8920	8920	8920	93
280	20240612	144500	388147870	8920	8900	8920	8900	107
281	20240612	144400	387193450	8900	8900	8900	8900	54
282	20240612	144300	386712850	8880	8900	8900	8880	179
283	20240612	144200	385121050	8900	8900	8900	8900	216
284	20240612	144100	383198650	8900	8880	8900	8880	21
285	20240612	144000	383012150	8920	8900	8920	8900	108
286	20240612	143900	382048810	8910	8910	8910	8880	132
287	20240612	143800	380874410	8910	8900	8910	8900	86
288	20240612	143700	380108160	8920	8900	8920	8900	148
289	20240612	143600	378788060	8900	8900	8910	8900	275
290	20240612	143500	376340020	8900	8900	8900	8900	120
291	20240612	143400	375272020	8890	8890	8890	8890	200
292	20240612	143300	373494020	8890	8890	8890	8890	100
293	20240612	143200	372605020	8890	8910	8910	8890	623
294	20240612	143100	367065920	8910	8920	8920	8910	120
295	20240612	143000	365995550	8920	8920	8920	8920	79
296	20240612	142900	365290870	8920	8920	8920	8920	82
297	20240612	142800	364559430	8920	8920	8920	8920	0
298	20240612	142700	364559430	8920	8920	8920	8910	280
299	20240612	142600	362062610	8920	8920	8920	8920	30
300	20240612	142500	361795010	8920	8910	8920	8910	295
301	20240612	142400	359165660	8910	8910	8910	8910	154
302	20240612	142300	357793520	8900	8900	8900	8900	31
303	20240612	142200	357517620	8900	8900	8900	8900	104
304	20240612	142100	356592020	8920	8910	8920	8910	126
305	20240612	142000	355468570	8910	8910	8910	8910	0
306	20240612	141900	355468570	8910	8910	8910	8910	118
307	20240612	141800	354417190	8910	8900	8910	8900	283
308	20240612	141700	351897270	8900	8900	8900	8900	256
309	20240612	141600	349618870	8900	8890	8900	8890	190
310	20240612	141500	347927920	8890	8900	8900	8890	201
311	20240612	141400	346140020	8900	8900	8900	8900	1
312	20240612	141300	346131120	8900	8900	8900	8880	114
313	20240612	141200	345116720	8900	8890	8900	8890	105
314	20240612	141100	344182300	8890	8900	8900	8890	673
315	20240612	141000	338198360	8900	8900	8900	8900	82
316	20240612	140900	337468560	8900	8900	8900	8900	16
317	20240612	140800	337326160	8910	8910	8910	8910	114
318	20240612	140700	336310420	8900	8900	8900	8900	98
319	20240612	140600	335438220	8900	8900	8900	8900	102
320	20240612	140500	334530420	8900	8900	8900	8900	0
321	20240612	140400	334530420	8900	8900	8900	8900	0
322	20240612	140300	334530420	8900	8900	8900	8900	0
323	20240612	140200	334530420	8900	8900	8900	8900	1
324	20240612	140100	334521520	8880	8880	8880	8880	0
325	20240612	140000	334521520	8880	8880	8880	8880	243
326	20240612	135900	332363680	8880	8880	8880	8880	0
327	20240612	135800	332363680	8880	8880	8880	8880	5
328	20240612	135700	332319280	8880	8880	8880	8880	40
329	20240612	135600	331964080	8870	8870	8870	8870	0
330	20240612	135500	331964080	8870	8870	8870	8870	0
331	20240612	135400	331964080	8870	8870	8870	8870	0
332	20240612	135300	331964080	8870	8890	8890	8870	961
333	20240612	135200	323439970	8870	8880	8880	8870	142
334	20240612	135100	322179290	8890	8890	8890	8890	143
335	20240612	135000	320908020	8890	8890	8890	8890	220
336	20240612	134900	318952220	8910	8920	8920	8910	917
337	20240612	134800	310780850	8910	8910	8910	8910	189
338	20240612	134700	309096860	8910	8900	8910	8890	496
339	20240612	134600	304681470	8900	8890	8900	8890	165
340	20240612	134500	303213660	8890	8900	8900	8890	183
341	20240612	134400	301585770	8890	8890	8900	8890	255
342	20240612	134300	299317990	8900	8890	8900	8880	2506
343	20240612	134200	277038630	8880	8880	8890	8880	221
344	20240612	134100	275075290	8880	8880	8880	8880	185
345	20240612	134000	273432490	8880	8880	8880	8880	0
346	20240612	133900	273432490	8880	8880	8880	8880	97
347	20240612	133800	272571130	8880	8880	8880	8880	529
348	20240612	133700	267873610	8880	8870	8880	8870	129
349	20240612	133600	266728290	8880	8880	8880	8880	278
350	20240612	133500	264259650	8870	8880	8880	8870	67
351	20240612	133400	263664700	8880	8880	8880	8880	68
352	20240612	133300	263060860	8870	8870	8880	8870	186
353	20240612	133200	261410240	8870	8880	8880	8870	99
354	20240612	133100	260531130	8870	8870	8870	8870	61
355	20240612	133000	259990060	8880	8870	8880	8870	134
356	20240612	132900	258800290	8880	8870	8880	8870	531
357	20240612	132800	254089550	8870	8860	8870	8860	140
358	20240612	132700	252848280	8870	8870	8870	8870	0
359	20240612	132600	252848280	8870	8860	8870	8860	146
360	20240612	132500	251553270	8840	8860	8870	8840	116
361	20240612	132400	250524730	8860	8860	8860	8860	564
362	20240612	132300	245527690	8860	8860	8860	8860	0
363	20240612	132200	245527690	8860	8870	8870	8860	191
364	20240612	132100	243835410	8870	8870	8870	8860	482
365	20240612	132000	239563760	8870	8860	8870	8860	123
366	20240612	131900	238473960	8870	8860	8870	8860	222
367	20240612	131800	236506000	8860	8860	8860	8860	0
368	20240612	131700	236506000	8860	8860	8860	8860	107
369	20240612	131600	235557980	8860	8840	8860	8840	3
370	20240612	131500	235531440	8840	8840	8840	8840	0
371	20240612	131400	235531440	8840	8840	8840	8840	0
372	20240612	131300	235531440	8840	8840	8840	8840	300
373	20240612	131200	232879440	8860	8860	8860	8860	50
374	20240612	131100	232436440	8860	8860	8860	8860	73
375	20240612	131000	231789660	8840	8840	8840	8840	0
376	20240612	130900	231789660	8840	8840	8840	8840	1
377	20240612	130800	231780820	8840	8850	8860	8840	233
378	20240612	130700	229719630	8850	8850	8850	8850	483
379	20240612	130600	225445080	8850	8850	8850	8850	475
380	20240612	130500	221241330	8840	8830	8840	8830	90
381	20240612	130400	220445760	8840	8840	8840	8840	0
382	20240612	130300	220445760	8840	8810	8840	8810	104
383	20240612	130200	219526510	8810	8810	8840	8810	117
384	20240612	130100	218492290	8840	8810	8840	8810	164
385	20240612	130000	217043250	8820	8790	8820	8790	94
386	20240612	125900	216215480	8820	8800	8830	8800	369
387	20240612	125800	212958580	8790	8790	8790	8790	0
388	20240612	125700	212958580	8790	8790	8790	8790	0
389	20240612	125600	212958580	8790	8790	8790	8790	3
390	20240612	125500	212932210	8790	8790	8790	8790	0
391	20240612	125400	212932210	8790	8790	8790	8790	0
392	20240612	125300	212932210	8790	8820	8820	8780	509
393	20240612	125200	208457640	8800	8820	8820	8800	164
394	20240612	125100	207013140	8820	8820	8820	8820	97
395	20240612	125000	206157600	8820	8810	8820	8810	123
396	20240612	124900	205072750	8820	8810	8820	8810	118
397	20240612	124800	204032480	8810	8810	8810	8810	14
398	20240612	124700	203909140	8800	8820	8820	8800	257
399	20240612	124600	201645520	8810	8810	8810	8810	131
400	20240612	124500	200491410	8820	8820	8820	8820	254
401	20240612	124400	198251130	8820	8820	8820	8820	0
402	20240612	124300	198251130	8820	8820	8820	8820	79
403	20240612	124200	197554350	8820	8820	8820	8820	107
404	20240612	124100	196610610	8820	8820	8820	8820	79
405	20240612	124000	195913830	8820	8820	8820	8820	182
406	20240612	123900	194308590	8820	8810	8820	8810	129
407	20240612	123800	193171160	8800	8790	8800	8790	814
408	20240612	123700	186008660	8790	8790	8790	8790	324
409	20240612	123600	183160700	8790	8800	8800	8790	455
410	20240612	123500	179160980	8800	8790	8800	8790	115
411	20240612	123400	178148990	8780	8780	8780	8780	144
412	20240612	123300	176884670	8790	8800	8800	8790	91
413	20240612	123200	176083920	8800	8800	8800	8800	103
414	20240612	123100	175177520	8790	8790	8790	8790	3
415	20240612	123000	175151150	8800	8790	8800	8790	708
416	20240612	122900	168926820	8790	8790	8790	8790	0
417	20240612	122800	168926820	8790	8790	8790	8790	218
418	20240612	122700	167010600	8790	8770	8790	8770	49
419	20240612	122600	166580790	8770	8790	8790	8770	128
420	20240612	122500	165456090	8790	8790	8790	8790	0
421	20240612	122400	165456090	8790	8780	8790	8780	335
422	20240612	122300	162513890	8790	8790	8790	8790	0
423	20240612	122200	162513890	8790	8780	8790	8780	71
424	20240612	122100	161889810	8790	8790	8790	8790	0
425	20240612	122000	161889810	8790	8780	8790	8780	6
426	20240612	121900	161837090	8770	8770	8770	8770	79
427	20240612	121800	161144260	8790	8790	8790	8790	1
428	20240612	121700	161135470	8780	8780	8780	8780	37
429	20240612	121600	160810610	8780	8780	8780	8780	13
430	20240612	121500	160696470	8790	8790	8790	8790	75
431	20240612	121400	160037220	8790	8790	8790	8790	0
432	20240612	121300	160037220	8790	8790	8790	8790	65
433	20240612	121200	159465870	8790	8790	8790	8790	101
434	20240612	121100	158578080	8790	8790	8790	8790	0
435	20240612	121000	158578080	8790	8790	8790	8790	117
436	20240612	120900	157549650	8790	8790	8790	8790	97
437	20240612	120800	156697020	8790	8780	8790	8780	18
438	20240612	120700	156538970	8800	8770	8800	8770	114
439	20240612	120600	155536330	8790	8770	8790	8770	100
440	20240612	120500	154657350	8790	8770	8790	8770	148
441	20240612	120400	153356470	8790	8770	8790	8770	98
442	20240612	120300	152495080	8780	8770	8780	8770	56
443	20240612	120200	152003690	8770	8770	8770	8770	32
444	20240612	120100	151723050	8770	8770	8770	8770	146
445	20240612	120000	150442630	8780	8780	8780	8780	103
446	20240612	115900	149538290	8780	8770	8780	8770	386
447	20240612	115800	146151750	8770	8770	8770	8770	79
448	20240612	115700	145458920	8760	8760	8760	8760	39
449	20240612	115600	145117280	8760	8760	8760	8760	69
450	20240612	115500	144512840	8760	8760	8760	8760	95
451	20240612	115400	143680640	8760	8760	8760	8760	67
452	20240612	115300	143093720	8760	8760	8760	8760	103
453	20240612	115200	142191440	8760	8760	8760	8760	64
454	20240612	115100	141630800	8760	8740	8760	8740	609
455	20240612	115000	136300110	8750	8750	8750	8750	0
456	20240612	114900	136300110	8750	8740	8750	8740	148
457	20240612	114800	135005130	8750	8740	8750	8740	54
458	20240612	114700	134533020	8740	8730	8740	8730	326
459	20240612	114600	131683980	8730	8730	8730	8730	66
460	20240612	114500	131107800	8720	8720	8720	8720	0
461	20240612	114400	131107800	8720	8720	8720	8720	4
462	20240612	114300	131072920	8730	8730	8730	8730	1
463	20240612	114200	131064190	8730	8730	8730	8730	0
464	20240612	114100	131064190	8730	8730	8730	8730	3
465	20240612	114000	131038000	8730	8730	8730	8730	1
466	20240612	113900	131029270	8690	8690	8690	8690	593
467	20240612	113800	125876100	8740	8710	8740	8710	114
468	20240612	113700	124879850	8740	8740	8740	8740	0
469	20240612	113600	124879850	8740	8710	8740	8690	108
470	20240612	113500	123936140	8740	8710	8740	8710	68
471	20240612	113400	123341860	8730	8710	8730	8710	96
472	20240612	113300	122503800	8730	8710	8730	8710	10
473	20240612	113200	122416600	8710	8710	8710	8710	2
474	20240612	113100	122399180	8710	8690	8730	8690	1098
475	20240612	113000	112833770	8690	8690	8690	8690	51
476	20240612	112900	112390580	8710	8690	8710	8690	335
477	20240612	112800	109476220	8690	8680	8690	8680	195
478	20240612	112700	107782670	8680	8680	8680	8680	0
479	20240612	112600	107782670	8680	8680	8680	8680	440
480	20240612	112500	103963470	8700	8700	8700	8700	84
481	20240612	112400	103232670	8680	8680	8680	8680	2
482	20240612	112300	103215310	8700	8700	8700	8700	112
483	20240612	112200	102240910	8690	8690	8690	8690	58
484	20240612	112100	101736890	8700	8700	8700	8700	67
485	20240612	112000	101153990	8700	8700	8700	8700	142
486	20240612	111900	99918590	8700	8700	8700	8700	0
487	20240612	111800	99918590	8700	8690	8700	8680	559
488	20240612	111700	95055470	8690	8660	8690	8660	165
489	20240612	111600	93622040	8660	8660	8660	8660	1
490	20240612	111500	93613380	8660	8660	8660	8660	0
491	20240612	111400	93613380	8660	8660	8660	8660	112
492	20240612	111300	92643460	8690	8680	8690	8680	98
493	20240612	111200	91791860	8700	8700	8700	8700	0
494	20240612	111100	91791860	8700	8700	8700	8700	0
495	20240612	111000	91791860	8700	8680	8700	8680	7
496	20240612	110900	91731080	8660	8660	8660	8660	0
497	20240612	110800	91731080	8660	8660	8660	8660	65
498	20240612	110700	91168180	8700	8700	8700	8700	0
499	20240612	110600	91168180	8700	8700	8700	8700	0
500	20240612	110500	91168180	8700	8700	8700	8700	0
501	20240612	110400	91168180	8700	8700	8700	8700	0
502	20240612	110300	91168180	8700	8680	8700	8680	137
503	20240612	110200	89976340	8700	8670	8700	8670	84
504	20240612	110100	89245570	8650	8650	8650	8650	0
505	20240612	110000	89245570	8650	8660	8660	8650	243
506	20240612	105900	87142100	8670	8670	8670	8670	162
507	20240612	105800	85737560	8670	8670	8670	8670	0
508	20240612	105700	85737560	8670	8670	8670	8670	0
509	20240612	105600	85737560	8670	8670	8670	8670	0
510	20240612	105500	85737560	8670	8690	8690	8670	13
511	20240612	105400	85624610	8690	8690	8690	8690	0
512	20240612	105300	85624610	8690	8690	8690	8690	7
513	20240612	105200	85563780	8690	8690	8690	8690	321
514	20240612	105100	82774290	8690	8700	8700	8690	21
515	20240612	105000	82591790	8690	8690	8690	8690	100
516	20240612	104900	81722790	8690	8690	8690	8690	55
517	20240612	104800	81244840	8710	8710	8710	8710	0
518	20240612	104700	81244840	8710	8710	8710	8710	0
519	20240612	104600	81244840	8710	8710	8710	8710	0
520	20240612	104500	81244840	8710	8710	8710	8710	3
521	20240612	104400	81218710	8710	8710	8710	8710	0
522	20240612	104300	81218710	8710	8710	8710	8710	0
523	20240612	104200	81218710	8710	8720	8720	8710	199
524	20240612	104100	79485190	8720	8720	8720	8720	0
525	20240612	104000	79485190	8720	8720	8720	8720	110
526	20240612	103900	78525990	8730	8730	8730	8730	1
527	20240612	103800	78517260	8750	8730	8750	8730	518
528	20240612	103700	73985200	8740	8690	8750	8690	104
529	20240612	103600	73076110	8690	8720	8720	8690	80
530	20240612	103500	72378540	8730	8680	8730	8680	1699
531	20240612	103400	57580410	8680	8680	8680	8680	1
532	20240612	103300	57571730	8670	8670	8670	8670	1
533	20240612	103200	57563060	8670	8670	8670	8670	1
534	20240612	103100	57554390	8680	8660	8680	8660	418
535	20240612	103000	53928510	8660	8660	8660	8660	3
536	20240612	102900	53902530	8640	8640	8640	8640	12
537	20240612	102800	53798850	8640	8640	8640	8640	0
538	20240612	102700	53798850	8640	8640	8640	8640	0
539	20240612	102600	53798850	8640	8640	8640	8640	40
540	20240612	102500	53453250	8660	8660	8660	8660	1
541	20240612	102400	53444590	8660	8660	8660	8660	0
542	20240612	102300	53444590	8660	8660	8660	8660	0
543	20240612	102200	53444590	8660	8660	8660	8660	1
544	20240612	102100	53435930	8640	8640	8640	8640	31
545	20240612	102000	53168090	8670	8640	8670	8640	28
546	20240612	101900	52925640	8670	8670	8670	8670	0
547	20240612	101800	52925640	8670	8670	8670	8670	0
548	20240612	101700	52925640	8670	8660	8670	8640	254
549	20240612	101600	50730950	8670	8670	8670	8670	0
550	20240612	101500	50730950	8670	8670	8670	8670	1
551	20240612	101400	50722280	8670	8670	8670	8670	0
552	20240612	101300	50722280	8670	8670	8670	8670	1
553	20240612	101200	50713610	8660	8670	8670	8660	110
554	20240612	101100	49760750	8670	8670	8670	8670	2
555	20240612	101000	49743410	8670	8670	8670	8670	1
556	20240612	100900	49734740	8660	8670	8670	8660	196
557	20240612	100800	48036420	8680	8680	8680	8680	20
558	20240612	100700	47862820	8680	8680	8680	8680	0
559	20240612	100600	47862820	8680	8680	8680	8680	0
560	20240612	100500	47862820	8680	8680	8680	8680	10
561	20240612	100400	47776020	8680	8680	8680	8680	10
562	20240612	100300	47689220	8680	8680	8680	8680	65
563	20240612	100200	47125020	8680	8680	8680	8680	20
564	20240612	100100	46951420	8680	8680	8680	8680	50
565	20240612	100000	46517420	8680	8680	8680	8680	0
566	20240612	095900	46517420	8680	8680	8680	8680	0
567	20240612	095800	46517420	8680	8670	8680	8670	141
568	20240612	095700	45293560	8670	8670	8670	8670	0
569	20240612	095600	45293560	8670	8660	8670	8660	147
570	20240612	095500	44020060	8660	8660	8660	8660	276
571	20240612	095400	41629900	8660	8660	8660	8660	10
572	20240612	095300	41543300	8660	8660	8660	8660	1
573	20240612	095200	41534640	8660	8660	8660	8660	120
574	20240612	095100	40495440	8650	8650	8650	8650	0
575	20240612	095000	40495440	8650	8650	8650	8650	0
576	20240612	094900	40495440	8650	8650	8650	8650	189
577	20240612	094800	38860590	8670	8650	8670	8650	88
578	20240612	094700	38099330	8660	8660	8660	8660	100
579	20240612	094600	37233330	8650	8670	8670	8650	70
580	20240612	094500	36626830	8680	8680	8680	8680	0
581	20240612	094400	36626830	8680	8670	8680	8670	2
582	20240612	094300	36609480	8670	8670	8670	8670	1
583	20240612	094200	36600810	8680	8670	8680	8670	557
584	20240612	094100	31766110	8680	8680	8680	8680	0
585	20240612	094000	31766110	8680	8670	8680	8670	5
586	20240612	093900	31722740	8650	8650	8650	8650	98
587	20240612	093800	30875040	8680	8680	8680	8680	0
588	20240612	093700	30875040	8680	8680	8680	8680	0
589	20240612	093600	30875040	8680	8650	8680	8650	7
590	20240612	093500	30814420	8680	8670	8680	8670	17
591	20240612	093400	30667020	8690	8690	8690	8690	1
592	20240612	093300	30658330	8690	8670	8690	8660	240
593	20240612	093200	28579220	8700	8700	8700	8700	0
594	20240612	093100	28579220	8700	8700	8700	8700	0
595	20240612	093000	28579220	8700	8700	8700	8700	0
596	20240612	092900	28579220	8700	8670	8700	8660	205
597	20240612	092800	26801850	8700	8680	8700	8680	20
598	20240612	092700	26627880	8700	8680	8700	8680	122
599	20240612	092600	25568890	8690	8700	8700	8690	253
600	20240612	092500	23370310	8700	8700	8700	8700	0
601	20240612	092400	23370310	8700	8700	8700	8700	81
602	20240612	092300	22665610	8710	8710	8710	8710	0
603	20240612	092200	22665610	8710	8710	8710	8710	0
604	20240612	092100	22665610	8710	8700	8710	8700	46
605	20240612	092000	22265400	8710	8710	8710	8710	181
606	20240612	091900	20688890	8700	8700	8700	8700	87
607	20240612	091800	19931990	8710	8710	8710	8710	0
608	20240612	091700	19931990	8710	8710	8710	8710	26
609	20240612	091600	19705530	8710	8700	8710	8700	10
610	20240612	091500	19618440	8710	8700	8710	8700	180
611	20240612	091400	18051240	8710	8710	8710	8710	3
612	20240612	091300	18025110	8710	8710	8710	8710	6
613	20240612	091200	17972850	8700	8700	8700	8700	13
614	20240612	091100	17859750	8710	8710	8710	8710	230
615	20240612	091000	15856450	8720	8710	8720	8710	80
616	20240612	090900	15159200	8700	8700	8700	8700	39
617	20240612	090800	14819900	8670	8670	8670	8670	39
618	20240612	090700	14481770	8660	8660	8670	8660	7
619	20240612	090600	14421140	8650	8650	8650	8650	6
620	20240612	090500	14369240	8650	8650	8650	8650	0
621	20240612	090400	14369240	8650	8650	8650	8650	150
622	20240612	090300	13071740	8650	8730	8730	8650	94
623	20240612	090200	12254640	8570	8570	8570	8570	0
624	20240612	090100	12254640	8570	8570	8570	8570	0
625	20240612	090000	12254640	8570	8770	8770	8570	1396