KissMeData/011560/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	185600	1283701610	12430	12430	12430	12430	1035
3	20240612	185500	1283701610	12430	12430	12430	12430	0
4	20240612	185400	1283701610	12430	12430	12430	12430	0
5	20240612	185300	1283701610	12430	12430	12430	12430	0
6	20240612	185200	1283701610	12430	12430	12430	12430	0
7	20240612	185100	1283701610	12430	12430	12430	12430	0
8	20240612	185000	1283701610	12430	12430	12430	12430	0
9	20240612	184900	1283701610	12430	12430	12430	12430	0
10	20240612	184800	1283701610	12430	12430	12430	12430	0
11	20240612	184700	1283701610	12430	12430	12430	12430	0
12	20240612	184600	1283701610	12430	12430	12430	12430	0
13	20240612	184500	1283701610	12430	12430	12430	12430	0
14	20240612	184400	1283701610	12430	12430	12430	12430	0
15	20240612	184300	1283701610	12430	12430	12430	12430	0
16	20240612	184200	1283701610	12430	12430	12430	12430	0
17	20240612	184100	1283701610	12430	12430	12430	12430	0
18	20240612	184000	1283701610	12430	12430	12430	12430	0
19	20240612	183900	1283701610	12430	12430	12430	12430	0
20	20240612	183800	1283701610	12430	12430	12430	12430	0
21	20240612	183700	1283701610	12430	12430	12430	12430	0
22	20240612	183600	1283701610	12430	12430	12430	12430	0
23	20240612	183500	1283701610	12430	12430	12430	12430	0
24	20240612	183400	1283701610	12430	12430	12430	12430	0
25	20240612	183300	1283701610	12430	12430	12430	12430	0
26	20240612	183200	1283701610	12430	12430	12430	12430	0
27	20240612	183100	1283701610	12430	12430	12430	12430	0
28	20240612	183000	1283701610	12430	12430	12430	12430	0
29	20240612	182900	1283701610	12430	12430	12430	12430	0
30	20240612	182800	1283701610	12430	12430	12430	12430	0
31	20240612	182700	1283701610	12430	12430	12430	12430	0
32	20240612	182600	1283701610	12430	12430	12430	12430	1035
33	20240612	182500	1283701610	12430	12430	12430	12430	0
34	20240612	182400	1283701610	12430	12430	12430	12430	0
35	20240612	182300	1283701610	12430	12430	12430	12430	0
36	20240612	182200	1283701610	12430	12430	12430	12430	0
37	20240612	182100	1283701610	12430	12430	12430	12430	0
38	20240612	182000	1283701610	12430	12430	12430	12430	0
39	20240612	181900	1283701610	12430	12430	12430	12430	0
40	20240612	181800	1283701610	12430	12430	12430	12430	0
41	20240612	181700	1283701610	12430	12430	12430	12430	0
42	20240612	181600	1283701610	12430	12430	12430	12430	0
43	20240612	181500	1283701610	12430	12430	12430	12430	0
44	20240612	181400	1283701610	12430	12430	12430	12430	0
45	20240612	181300	1283701610	12430	12430	12430	12430	0
46	20240612	181200	1283701610	12430	12430	12430	12430	0
47	20240612	181100	1283701610	12430	12430	12430	12430	0
48	20240612	181000	1283701610	12430	12430	12430	12430	0
49	20240612	180900	1283701610	12430	12430	12430	12430	0
50	20240612	180800	1283701610	12430	12430	12430	12430	0
51	20240612	180700	1283701610	12430	12430	12430	12430	0
52	20240612	180600	1283701610	12430	12430	12430	12430	0
53	20240612	180500	1283701610	12430	12430	12430	12430	0
54	20240612	180400	1283701610	12430	12430	12430	12430	0
55	20240612	180300	1283701610	12430	12430	12430	12430	0
56	20240612	180200	1283701610	12430	12430	12430	12430	0
57	20240612	180100	1283701610	12430	12430	12430	12430	0
58	20240612	180000	1283701610	12430	12430	12430	12430	0
59	20240612	175900	1283701610	12430	12430	12430	12430	0
60	20240612	175800	1283701610	12430	12430	12430	12430	0
61	20240612	175700	1283701610	12430	12430	12430	12430	0
62	20240612	175600	1283701610	12430	12430	12430	12430	1035
63	20240612	175500	1283701610	12430	12430	12430	12430	0
64	20240612	175400	1283701610	12430	12430	12430	12430	0
65	20240612	175300	1283701610	12430	12430	12430	12430	0
66	20240612	175200	1283701610	12430	12430	12430	12430	0
67	20240612	175100	1283701610	12430	12430	12430	12430	0
68	20240612	175000	1283701610	12430	12430	12430	12430	0
69	20240612	174900	1283701610	12430	12430	12430	12430	0
70	20240612	174800	1283701610	12430	12430	12430	12430	0
71	20240612	174700	1283701610	12430	12430	12430	12430	0
72	20240612	174600	1283701610	12430	12430	12430	12430	0
73	20240612	174500	1283701610	12430	12430	12430	12430	0
74	20240612	174400	1283701610	12430	12430	12430	12430	0
75	20240612	174300	1283701610	12430	12430	12430	12430	0
76	20240612	174200	1283701610	12430	12430	12430	12430	0
77	20240612	174100	1283701610	12430	12430	12430	12430	0
78	20240612	174000	1283701610	12430	12430	12430	12430	0
79	20240612	173900	1283701610	12430	12430	12430	12430	0
80	20240612	173800	1283701610	12430	12430	12430	12430	0
81	20240612	173700	1283701610	12430	12430	12430	12430	0
82	20240612	173600	1283701610	12430	12430	12430	12430	0
83	20240612	173500	1283701610	12430	12430	12430	12430	0
84	20240612	173400	1283701610	12430	12430	12430	12430	0
85	20240612	173300	1283701610	12430	12430	12430	12430	0
86	20240612	173200	1283701610	12430	12430	12430	12430	0
87	20240612	173100	1283701610	12430	12430	12430	12430	0
88	20240612	173000	1283701610	12430	12430	12430	12430	0
89	20240612	172900	1283701610	12430	12430	12430	12430	0
90	20240612	172800	1283701610	12430	12430	12430	12430	0
91	20240612	172700	1283701610	12430	12430	12430	12430	0
92	20240612	172600	1283701610	12430	12430	12430	12430	1035
93	20240612	172500	1283701610	12430	12430	12430	12430	0
94	20240612	172400	1283701610	12430	12430	12430	12430	0
95	20240612	172300	1283701610	12430	12430	12430	12430	0
96	20240612	172200	1283701610	12430	12430	12430	12430	0
97	20240612	172100	1283701610	12430	12430	12430	12430	0
98	20240612	172000	1283701610	12430	12430	12430	12430	0
99	20240612	171900	1283701610	12430	12430	12430	12430	0
100	20240612	171800	1283701610	12430	12430	12430	12430	0
101	20240612	171700	1283701610	12430	12430	12430	12430	0
102	20240612	171600	1283701610	12430	12430	12430	12430	0
103	20240612	171500	1283701610	12430	12430	12430	12430	0
104	20240612	171400	1283701610	12430	12430	12430	12430	0
105	20240612	171300	1283701610	12430	12430	12430	12430	0
106	20240612	171200	1283701610	12430	12430	12430	12430	0
107	20240612	171100	1283701610	12430	12430	12430	12430	0
108	20240612	171000	1283701610	12430	12430	12430	12430	0
109	20240612	170900	1283701610	12430	12430	12430	12430	0
110	20240612	170800	1283701610	12430	12430	12430	12430	0
111	20240612	170700	1283701610	12430	12430	12430	12430	0
112	20240612	170600	1283701610	12430	12430	12430	12430	0
113	20240612	170500	1283701610	12430	12430	12430	12430	0
114	20240612	170400	1283701610	12430	12430	12430	12430	0
115	20240612	170300	1283701610	12430	12430	12430	12430	0
116	20240612	170200	1283701610	12430	12430	12430	12430	0
117	20240612	170100	1283701610	12430	12430	12430	12430	0
118	20240612	170000	1283701610	12430	12430	12430	12430	0
119	20240612	165900	1283701610	12430	12430	12430	12430	0
120	20240612	165800	1283701610	12430	12430	12430	12430	0
121	20240612	165700	1283701610	12430	12430	12430	12430	0
122	20240612	165600	1283701610	12430	12430	12430	12430	1035
123	20240612	165500	1283701610	12430	12430	12430	12430	0
124	20240612	165400	1283701610	12430	12430	12430	12430	0
125	20240612	165300	1283701610	12430	12430	12430	12430	0
126	20240612	165200	1283701610	12430	12430	12430	12430	0
127	20240612	165100	1283701610	12430	12430	12430	12430	0
128	20240612	165000	1283701610	12430	12430	12430	12430	0
129	20240612	164900	1283701610	12430	12430	12430	12430	0
130	20240612	164800	1283701610	12430	12430	12430	12430	0
131	20240612	164700	1283701610	12430	12430	12430	12430	0
132	20240612	164600	1283701610	12430	12430	12430	12430	0
133	20240612	164500	1283701610	12430	12430	12430	12430	0
134	20240612	164400	1283701610	12430	12430	12430	12430	0
135	20240612	164300	1283701610	12430	12430	12430	12430	0
136	20240612	164200	1283701610	12430	12430	12430	12430	0
137	20240612	164100	1283701610	12430	12430	12430	12430	0
138	20240612	164000	1283701610	12430	12430	12430	12430	0
139	20240612	163900	1283701610	12430	12430	12430	12430	0
140	20240612	163800	1283701610	12430	12430	12430	12430	0
141	20240612	163700	1283701610	12430	12430	12430	12430	0
142	20240612	163600	1283701610	12430	12430	12430	12430	0
143	20240612	163500	1283701610	12430	12430	12430	12430	0
144	20240612	163400	1283701610	12430	12430	12430	12430	0
145	20240612	163300	1283701610	12430	12430	12430	12430	0
146	20240612	163200	1283701610	12430	12430	12430	12430	0
147	20240612	163100	1283701610	12430	12430	12430	12430	0
148	20240612	163000	1283701610	12430	12430	12430	12430	0
149	20240612	162900	1283701610	12430	12430	12430	12430	0
150	20240612	162800	1283701610	12430	12430	12430	12430	0
151	20240612	162700	1283701610	12430	12430	12430	12430	0
152	20240612	162600	1283701610	12430	12430	12430	12430	1035
153	20240612	162500	1283701610	12430	12430	12430	12430	0
154	20240612	162400	1283701610	12430	12430	12430	12430	0
155	20240612	162300	1283701610	12430	12430	12430	12430	0
156	20240612	162200	1283701610	12430	12430	12430	12430	0
157	20240612	162100	1283701610	12430	12430	12430	12430	0
158	20240612	162000	1283701610	12430	12430	12430	12430	0
159	20240612	161900	1283701610	12430	12430	12430	12430	0
160	20240612	161800	1283701610	12430	12430	12430	12430	0
161	20240612	161700	1283701610	12430	12430	12430	12430	0
162	20240612	161600	1283701610	12430	12430	12430	12430	0
163	20240612	161500	1283701610	12430	12430	12430	12430	0
164	20240612	161400	1283701610	12430	12430	12430	12430	0
165	20240612	161300	1283701610	12430	12430	12430	12430	0
166	20240612	161200	1283701610	12430	12430	12430	12430	0
167	20240612	161100	1283701610	12430	12430	12430	12430	0
168	20240612	161000	1283701610	12430	12430	12430	12430	0
169	20240612	160900	1283701610	12430	12430	12430	12430	0
170	20240612	160800	1283701610	12430	12430	12430	12430	0
171	20240612	160700	1283701610	12430	12430	12430	12430	0
172	20240612	160600	1283701610	12430	12430	12430	12430	0
173	20240612	160500	1283701610	12430	12430	12430	12430	0
174	20240612	160400	1283701610	12430	12430	12430	12430	0
175	20240612	160300	1283701610	12430	12430	12430	12430	0
176	20240612	160200	1283701610	12430	12430	12430	12430	0
177	20240612	160100	1283701610	12430	12430	12430	12430	0
178	20240612	160000	1283701610	12430	12430	12430	12430	0
179	20240612	155900	1283701610	12430	12430	12430	12430	0
180	20240612	155800	1283701610	12430	12430	12430	12430	0
181	20240612	155700	1283701610	12430	12430	12430	12430	0
182	20240612	155600	1283701610	12430	12430	12430	12430	1035
183	20240612	155500	1283701610	12430	12430	12430	12430	0
184	20240612	155400	1283701610	12430	12430	12430	12430	0
185	20240612	155300	1283701610	12430	12430	12430	12430	0
186	20240612	155200	1283701610	12430	12430	12430	12430	0
187	20240612	155100	1283701610	12430	12430	12430	12430	0
188	20240612	155000	1283701610	12430	12430	12430	12430	0
189	20240612	154900	1283701610	12430	12430	12430	12430	0
190	20240612	154800	1283701610	12430	12430	12430	12430	0
191	20240612	154700	1283701610	12430	12430	12430	12430	0
192	20240612	154600	1283701610	12430	12430	12430	12430	0
193	20240612	154500	1283701610	12430	12430	12430	12430	0
194	20240612	154400	1283701610	12430	12430	12430	12430	0
195	20240612	154300	1283701610	12430	12430	12430	12430	0
196	20240612	154200	1283701610	12430	12430	12430	12430	0
197	20240612	154100	1283701610	12430	12430	12430	12430	0
198	20240612	154000	1283701610	12430	12430	12430	12430	0
199	20240612	153900	1283701610	12430	12430	12430	12430	0
200	20240612	153800	1283701610	12430	12430	12430	12430	0
201	20240612	153700	1283701610	12430	12430	12430	12430	0
202	20240612	153600	1283701610	12430	12430	12430	12430	0
203	20240612	153500	1283701610	12430	12430	12430	12430	0
204	20240612	153400	1283701610	12430	12430	12430	12430	0
205	20240612	153300	1283701610	12430	12430	12430	12430	0
206	20240612	153200	1283701610	12430	12430	12430	12430	0
207	20240612	153100	1283701610	12430	12430	12430	12430	0
208	20240612	153000	1283701610	12430	12430	12430	12430	1035
209	20240612	152900	1270836560	12380	12380	12380	12380	0
210	20240612	152800	1270836560	12380	12380	12380	12380	0
211	20240612	152700	1270836560	12380	12380	12380	12380	0
212	20240612	152600	1270836560	12380	12380	12380	12380	0
213	20240612	152500	1270836560	12380	12380	12380	12380	0
214	20240612	152400	1270836560	12380	12380	12380	12380	0
215	20240612	152300	1270836560	12380	12380	12380	12380	0
216	20240612	152200	1270836560	12380	12380	12380	12380	0
217	20240612	152100	1270836560	12380	12380	12380	12380	0
218	20240612	152000	1270836560	12380	12380	12380	12380	0
219	20240612	151900	1270836560	12380	12460	12460	12380	74
220	20240612	151800	1269919510	12410	12430	12470	12410	199
221	20240612	151700	1267445910	12440	12440	12440	12440	105
222	20240612	151600	1266139710	12410	12440	12440	12410	29
223	20240612	151500	1265779700	12440	12440	12440	12440	5
224	20240612	151400	1265717500	12410	12410	12410	12410	39
225	20240612	151300	1265233510	12470	12400	12470	12350	1314
226	20240612	151200	1248943370	12370	12370	12370	12370	0
227	20240612	151100	1248943370	12370	12370	12370	12370	0
228	20240612	151000	1248943370	12370	12390	12390	12360	293
229	20240612	150900	1245317640	12420	12420	12420	12420	0
230	20240612	150800	1245317640	12420	12420	12420	12420	5
231	20240612	150700	1245255540	12350	12420	12420	12350	250
232	20240612	150600	1242158300	12420	12420	12420	12420	240
233	20240612	150500	1239177500	12430	12430	12430	12430	63
234	20240612	150400	1238394410	12430	12430	12430	12430	3
235	20240612	150300	1238357120	12400	12420	12420	12400	144
236	20240612	150200	1236569900	12460	12390	12460	12370	258
237	20240612	150100	1233374500	12370	12370	12370	12370	0
238	20240612	150000	1233374500	12370	12380	12380	12370	494
239	20240612	145900	1227263670	12390	12420	12420	12390	63
240	20240612	145800	1226482870	12410	12400	12410	12400	101
241	20240612	145700	1225230460	12380	12390	12390	12350	944
242	20240612	145600	1213557770	12400	12420	12420	12400	402
243	20240612	145500	1208565540	12440	12440	12440	12440	0
244	20240612	145400	1208565540	12440	12440	12440	12440	1
245	20240612	145300	1208553100	12430	12440	12440	12430	118
246	20240612	145200	1207086340	12470	12470	12470	12470	2
247	20240612	145100	1207061400	12330	12460	12460	12300	3052
248	20240612	145000	1169255260	12460	12470	12470	12460	35
249	20240612	144900	1168818840	12470	12470	12470	12470	202
250	20240612	144800	1166299900	12450	12450	12450	12450	1
251	20240612	144700	1166287450	12450	12460	12460	12450	50
252	20240612	144600	1165664600	12460	12460	12460	12460	40
253	20240612	144500	1165166200	12450	12450	12450	12450	0
254	20240612	144400	1165166200	12450	12450	12450	12450	0
255	20240612	144300	1165166200	12450	12450	12450	12450	0
256	20240612	144200	1165166200	12450	12450	12450	12450	0
257	20240612	144100	1165166200	12450	12480	12480	12450	337
258	20240612	144000	1160967750	12480	12480	12480	12480	0
259	20240612	143900	1160967750	12480	12480	12480	12480	300
260	20240612	143800	1157223750	12480	12480	12490	12480	64
261	20240612	143700	1156424420	12490	12490	12490	12490	1
262	20240612	143600	1156411930	12490	12490	12490	12490	107
263	20240612	143500	1155075500	12490	12490	12490	12490	2
264	20240612	143400	1155050520	12480	12480	12480	12480	0
265	20240612	143300	1155050520	12480	12490	12490	12480	432
266	20240612	143200	1149658100	12480	12480	12480	12480	0
267	20240612	143100	1149658100	12480	12490	12490	12480	20
268	20240612	143000	1149408400	12490	12490	12490	12490	131
269	20240612	142900	1147772210	12480	12480	12480	12480	0
270	20240612	142800	1147772210	12480	12490	12490	12480	63
271	20240612	142700	1146985350	12480	12470	12490	12470	149
272	20240612	142600	1145125180	12490	12460	12490	12460	78
273	20240612	142500	1144152080	12470	12470	12470	12470	0
274	20240612	142400	1144152080	12470	12470	12470	12470	396
275	20240612	142300	1139213960	12450	12450	12450	12450	2
276	20240612	142200	1139189060	12450	12450	12450	12450	40
277	20240612	142100	1138691060	12450	12450	12450	12450	0
278	20240612	142000	1138691060	12450	12450	12450	12450	75
279	20240612	141900	1137757310	12460	12460	12460	12460	61
280	20240612	141800	1136997250	12470	12460	12470	12460	10
281	20240612	141700	1136872610	12450	12450	12450	12450	14
282	20240612	141600	1136698310	12450	12450	12450	12450	3
283	20240612	141500	1136660960	12430	12430	12430	12430	5
284	20240612	141400	1136598810	12450	12440	12450	12440	417
285	20240612	141300	1131408100	12430	12480	12480	12430	1462
286	20240612	141200	1113191010	12480	12480	12480	12480	0
287	20240612	141100	1113191010	12480	12470	12480	12470	68
288	20240612	141000	1112342470	12470	12470	12470	12470	312
289	20240612	140900	1108451830	12480	12500	12500	12480	5161
290	20240612	140800	1043958630	12500	12520	12520	12500	540
291	20240612	140700	1037203640	12530	12530	12530	12530	0
292	20240612	140600	1037203640	12530	12530	12530	12530	0
293	20240612	140500	1037203640	12530	12530	12530	12520	206
294	20240612	140400	1034623350	12530	12530	12530	12530	0
295	20240612	140300	1034623350	12530	12530	12530	12530	41
296	20240612	140200	1034109620	12530	12530	12530	12530	0
297	20240612	140100	1034109620	12530	12530	12530	12530	0
298	20240612	140000	1034109620	12530	12530	12530	12530	1
299	20240612	135900	1034097090	12520	12520	12520	12520	88
300	20240612	135800	1032995330	12520	12520	12520	12520	20
301	20240612	135700	1032744930	12530	12530	12530	12530	73
302	20240612	135600	1031830240	12520	12530	12530	12520	236
303	20240612	135500	1028874590	12540	12530	12540	12530	12
304	20240612	135400	1028724160	12530	12530	12530	12530	48
305	20240612	135300	1028122720	12540	12540	12540	12540	0
306	20240612	135200	1028122720	12540	12540	12540	12540	71
307	20240612	135100	1027232380	12540	12540	12540	12540	82
308	20240612	135000	1026204100	12550	12550	12550	12550	0
309	20240612	134900	1026204100	12550	12560	12560	12550	201
310	20240612	134800	1023680600	12560	12560	12560	12560	40
311	20240612	134700	1023178200	12550	12560	12560	12550	143
312	20240612	134600	1021383450	12560	12560	12560	12560	117
313	20240612	134500	1019913930	12550	12550	12560	12550	59
314	20240612	134400	1019173380	12540	12540	12540	12540	0
315	20240612	134300	1019173380	12540	12530	12540	12530	55
316	20240612	134200	1018483830	12520	12520	12520	12520	0
317	20240612	134100	1018483830	12520	12520	12520	12520	3
318	20240612	134000	1018446270	12530	12520	12530	12500	53
319	20240612	133900	1017782440	12520	12500	12520	12500	197
320	20240612	133800	1015316340	12480	12490	12490	12480	582
321	20240612	133700	1008050340	12490	12550	12550	12490	1516
322	20240612	133600	989096300	12550	12550	12550	12550	2
323	20240612	133500	989071200	12550	12550	12550	12550	0
324	20240612	133400	989071200	12550	12530	12550	12530	23
325	20240612	133300	988782930	12540	12540	12540	12540	112
326	20240612	133200	987378450	12530	12530	12530	12530	0
327	20240612	133100	987378450	12530	12530	12530	12530	0
328	20240612	133000	987378450	12530	12540	12540	12530	146
329	20240612	132900	985548350	12530	12530	12530	12530	0
330	20240612	132800	985548350	12530	12530	12530	12530	0
331	20240612	132700	985548350	12530	12540	12540	12530	207
332	20240612	132600	982953900	12550	12550	12550	12550	0
333	20240612	132500	982953900	12550	12550	12550	12550	58
334	20240612	132400	982226000	12550	12550	12550	12550	38
335	20240612	132300	981749100	12540	12540	12540	12540	0
336	20240612	132200	981749100	12540	12540	12540	12540	40
337	20240612	132100	981247500	12540	12540	12540	12540	100
338	20240612	132000	979993500	12540	12540	12540	12540	8
339	20240612	131900	979893180	12540	12540	12540	12540	67
340	20240612	131800	979053000	12540	12540	12540	12540	47
341	20240612	131700	978463620	12540	12540	12540	12540	4
342	20240612	131600	978413460	12540	12550	12550	12540	99
343	20240612	131500	977171790	12550	12550	12550	12550	0
344	20240612	131400	977171790	12550	12550	12550	12550	4
345	20240612	131300	977121590	12540	12540	12540	12540	0
346	20240612	131200	977121590	12540	12540	12540	12540	37
347	20240612	131100	976657610	12550	12550	12550	12550	245
348	20240612	131000	973582860	12540	12540	12540	12540	0
349	20240612	130900	973582860	12540	12540	12540	12540	30
350	20240612	130800	973206660	12540	12540	12540	12540	111
351	20240612	130700	971814720	12520	12520	12520	12520	0
352	20240612	130600	971814720	12520	12520	12520	12520	0
353	20240612	130500	971814720	12520	12520	12520	12520	97
354	20240612	130400	970600280	12520	12520	12520	12520	105
355	20240612	130300	969285680	12520	12520	12520	12520	108
356	20240612	130200	967933520	12520	12520	12520	12520	5
357	20240612	130100	967870920	12520	12510	12520	12510	394
358	20240612	130000	962938690	12500	12500	12500	12500	228
359	20240612	125900	960088690	12510	12510	12510	12500	1503
360	20240612	125800	941289020	12520	12520	12520	12520	87
361	20240612	125700	940199780	12520	12530	12530	12510	1344
362	20240612	125600	923377040	12530	12530	12530	12530	86
363	20240612	125500	922299460	12540	12540	12540	12540	0
364	20240612	125400	922299460	12540	12540	12540	12540	52
365	20240612	125300	921647380	12530	12530	12530	12530	0
366	20240612	125200	921647380	12530	12530	12530	12530	20
367	20240612	125100	921396780	12530	12530	12530	12530	0
368	20240612	125000	921396780	12530	12530	12530	12530	179
369	20240612	124900	919153910	12530	12540	12540	12530	94
370	20240612	124800	917975250	12530	12550	12550	12530	933
371	20240612	124700	906271290	12560	12560	12560	12550	394
372	20240612	124600	901323390	12560	12590	12590	12560	2227
373	20240612	124500	873324030	12600	12600	12600	12600	0
374	20240612	124400	873324030	12600	12600	12600	12600	20
375	20240612	124300	873072030	12600	12600	12600	12600	53
376	20240612	124200	872404230	12600	12600	12600	12600	2
377	20240612	124100	872379030	12580	12580	12580	12580	0
378	20240612	124000	872379030	12580	12580	12580	12580	139
379	20240612	123900	870630410	12580	12590	12590	12580	44
380	20240612	123800	870076600	12590	12590	12590	12590	80
381	20240612	123700	869069400	12580	12580	12580	12580	0
382	20240612	123600	869069400	12580	12580	12580	12580	20
383	20240612	123500	868817800	12580	12580	12580	12580	43
384	20240612	123400	868276860	12580	12600	12600	12580	204
385	20240612	123300	865708860	12600	12610	12610	12600	78
386	20240612	123200	864725360	12610	12610	12610	12610	285
387	20240612	123100	861131510	12610	12610	12610	12610	0
388	20240612	123000	861131510	12610	12610	12610	12610	100
389	20240612	122900	859870510	12630	12630	12630	12610	424
390	20240612	122800	854519310	12630	12630	12630	12630	0
391	20240612	122700	854519310	12630	12630	12630	12630	50
392	20240612	122600	853887810	12630	12630	12630	12630	108
393	20240612	122500	852523770	12630	12630	12630	12630	5
394	20240612	122400	852460620	12610	12610	12610	12610	0
395	20240612	122300	852460620	12610	12610	12610	12610	17
396	20240612	122200	852246250	12610	12600	12620	12600	790
397	20240612	122100	842276520	12600	12600	12600	12600	40
398	20240612	122000	841772520	12610	12610	12610	12610	0
399	20240612	121900	841772520	12610	12600	12610	12600	74
400	20240612	121800	840839390	12610	12610	12610	12610	98
401	20240612	121700	839603610	12600	12600	12600	12600	0
402	20240612	121600	839603610	12600	12600	12600	12600	0
403	20240612	121500	839603610	12600	12600	12600	12600	0
404	20240612	121400	839603610	12600	12610	12610	12600	87
405	20240612	121300	838506550	12620	12610	12620	12610	7
406	20240612	121200	838418270	12610	12610	12610	12610	483
407	20240612	121100	832327640	12620	12620	12620	12620	118
408	20240612	121000	830838480	12620	12620	12620	12620	0
409	20240612	120900	830838480	12620	12620	12620	12620	0
410	20240612	120800	830838480	12620	12620	12620	12620	85
411	20240612	120700	829765780	12610	12610	12610	12610	0
412	20240612	120600	829765780	12610	12610	12610	12610	0
413	20240612	120500	829765780	12610	12600	12610	12590	306
414	20240612	120400	825910600	12600	12600	12600	12600	0
415	20240612	120300	825910600	12600	12600	12600	12600	19
416	20240612	120200	825671200	12610	12600	12610	12600	76
417	20240612	120100	824712970	12590	12590	12590	12590	0
418	20240612	120000	824712970	12590	12590	12590	12590	7
419	20240612	115900	824624840	12580	12590	12590	12580	235
420	20240612	115800	821666330	12600	12600	12600	12600	181
421	20240612	115700	819385730	12610	12600	12610	12600	258
422	20240612	115600	816134150	12600	12610	12610	12600	727
423	20240612	115500	806972350	12610	12610	12610	12610	0
424	20240612	115400	806972350	12610	12610	12610	12610	117
425	20240612	115300	805496980	12600	12600	12600	12600	2
426	20240612	115200	805471780	12600	12630	12630	12600	358
427	20240612	115100	800955240	12610	12630	12630	12610	7
428	20240612	115000	800866950	12610	12630	12630	12610	2
429	20240612	114900	800841710	12620	12610	12620	12610	135
430	20240612	114800	799138360	12600	12600	12600	12600	66
431	20240612	114700	798306760	12610	12610	12610	12610	82
432	20240612	114600	797272740	12610	12610	12610	12610	0
433	20240612	114500	797272740	12610	12610	12610	12610	0
434	20240612	114400	797272740	12610	12610	12610	12610	0
435	20240612	114300	797272740	12610	12600	12610	12600	181
436	20240612	114200	794991370	12630	12620	12630	12620	409
437	20240612	114100	789826420	12630	12600	12630	12600	1268
438	20240612	114000	773834860	12600	12600	12600	12600	517
439	20240612	113900	767320660	12590	12590	12590	12570	1092
440	20240612	113800	753578780	12600	12600	12600	12600	227
441	20240612	113700	750718580	12590	12590	12590	12590	14
442	20240612	113600	750542320	12590	12590	12590	12590	66
443	20240612	113500	749711380	12590	12590	12590	12590	6
444	20240612	113400	749635840	12590	12590	12590	12590	0
445	20240612	113300	749635840	12590	12580	12590	12580	547
446	20240612	113200	742750270	12580	12580	12580	12580	0
447	20240612	113100	742750270	12580	12580	12580	12580	56
448	20240612	113000	742045790	12600	12570	12600	12570	203
449	20240612	112900	739491180	12560	12560	12560	12550	30
450	20240612	112800	739114460	12550	12550	12550	12550	404
451	20240612	112700	734044260	12550	12540	12550	12540	101
452	20240612	112600	732777710	12540	12550	12550	12540	261
453	20240612	112500	729502520	12550	12550	12550	12550	0
454	20240612	112400	729502520	12550	12570	12570	12550	753
455	20240612	112300	720044870	12570	12560	12570	12560	51
456	20240612	112200	719404300	12570	12570	12570	12570	101
457	20240612	112100	718134730	12580	12580	12580	12580	160
458	20240612	112000	716121930	12580	12570	12580	12570	66
459	20240612	111900	715291810	12570	12570	12570	12570	78
460	20240612	111800	714311350	12570	12570	12570	12570	0
461	20240612	111700	714311350	12570	12580	12580	12570	59
462	20240612	111600	713569390	12580	12580	12590	12580	93
463	20240612	111500	712398600	12580	12580	12580	12580	1
464	20240612	111400	712386020	12590	12590	12590	12590	810
465	20240612	111300	702188120	12590	12600	12600	12590	75
466	20240612	111200	701243580	12580	12600	12600	12580	486
467	20240612	111100	695126690	12610	12610	12610	12600	58
468	20240612	111000	694395340	12590	12590	12590	12590	0
469	20240612	110900	694395340	12590	12590	12590	12590	184
470	20240612	110800	692078780	12600	12610	12610	12600	161
471	20240612	110700	690049230	12620	12620	12620	12620	0
472	20240612	110600	690049230	12620	12620	12620	12620	214
473	20240612	110500	687348550	12610	12600	12610	12600	284
474	20240612	110400	683769500	12610	12630	12640	12610	144
475	20240612	110300	681951620	12610	12610	12610	12610	1
476	20240612	110200	681939010	12620	12600	12620	12600	112
477	20240612	110100	680526100	12600	12610	12620	12600	168
478	20240612	110000	678408240	12610	12610	12640	12610	25
479	20240612	105900	678092490	12630	12630	12630	12630	10
480	20240612	105800	677966190	12630	12630	12630	12630	100
481	20240612	105700	676703190	12600	12600	12600	12600	43
482	20240612	105600	676161390	12590	12620	12620	12590	237
483	20240612	105500	673173800	12620	12620	12620	12620	0
484	20240612	105400	673173800	12620	12620	12630	12620	62
485	20240612	105300	672391260	12610	12610	12610	12610	131
486	20240612	105200	670739350	12610	12610	12610	12610	0
487	20240612	105100	670739350	12610	12610	12610	12610	0
488	20240612	105000	670739350	12610	12610	12610	12610	131
489	20240612	104900	669087440	12620	12620	12620	12620	76
490	20240612	104800	668128320	12620	12620	12620	12620	10
491	20240612	104700	668002120	12610	12610	12610	12610	3
492	20240612	104600	667964290	12610	12620	12620	12610	300
493	20240612	104500	664180720	12630	12630	12630	12630	0
494	20240612	104400	664180720	12630	12640	12640	12630	139
495	20240612	104300	662423820	12640	12640	12640	12640	1
496	20240612	104200	662411180	12640	12640	12640	12640	71
497	20240612	104100	661513740	12630	12630	12630	12630	0
498	20240612	104000	661513740	12630	12630	12630	12630	360
499	20240612	103900	656966940	12620	12620	12620	12620	0
500	20240612	103800	656966940	12620	12620	12620	12620	31
501	20240612	103700	656575720	12610	12630	12630	12610	35
502	20240612	103600	656134170	12630	12640	12640	12630	35
503	20240612	103500	655692050	12650	12650	12650	12650	201
504	20240612	103400	653149400	12660	12660	12660	12660	0
505	20240612	103300	653149400	12660	12660	12660	12660	106
506	20240612	103200	651807440	12660	12670	12670	12660	237
507	20240612	103100	648805810	12660	12660	12660	12660	1
508	20240612	103000	648793150	12670	12670	12670	12670	107
509	20240612	102900	647437460	12670	12670	12670	12670	5
510	20240612	102800	647374110	12670	12670	12670	12670	228
511	20240612	102700	644485350	12670	12670	12670	12670	98
512	20240612	102600	643243690	12670	12690	12690	12670	827
513	20240612	102500	632756300	12690	12700	12700	12690	2881
514	20240612	102400	596192370	12710	12710	12710	12710	108
515	20240612	102300	594819690	12700	12700	12700	12700	1
516	20240612	102200	594806990	12700	12700	12700	12700	65
517	20240612	102100	593981490	12720	12700	12720	12690	197
518	20240612	102000	591477330	12720	12730	12730	12720	829
519	20240612	101900	580927360	12720	12640	12720	12640	2089
520	20240612	101800	554421000	12640	12650	12650	12640	1543
521	20240612	101700	534906930	12640	12620	12640	12620	134
522	20240612	101600	533214060	12610	12680	12690	12610	3926
523	20240612	101500	483461740	12680	12680	12680	12680	40
524	20240612	101400	482954540	12670	12700	12700	12670	1150
525	20240612	101300	468372180	12700	12670	12710	12670	1211
526	20240612	101200	453003050	12670	12670	12680	12670	373
527	20240612	101100	448276560	12670	12630	12670	12610	2022
528	20240612	101000	422701120	12620	12620	12620	12610	171
529	20240612	100900	420543130	12620	12610	12620	12610	322
530	20240612	100800	416479860	12610	12620	12620	12610	109
531	20240612	100700	415104510	12620	12610	12620	12610	316
532	20240612	100600	411119730	12610	12610	12610	12610	478
533	20240612	100500	405092150	12610	12600	12610	12600	102
534	20240612	100400	403805940	12600	12610	12610	12600	17
535	20240612	100300	403591690	12610	12560	12610	12560	6
536	20240612	100200	403516180	12550	12590	12600	12550	518
537	20240612	100100	396997970	12590	12580	12590	12580	123
538	20240612	100000	395449410	12580	12560	12580	12560	102
539	20240612	095900	394167290	12550	12530	12550	12530	470
540	20240612	095800	388274220	12530	12520	12530	12520	4
541	20240612	095700	388224130	12530	12530	12530	12530	0
542	20240612	095600	388224130	12530	12510	12530	12510	215
543	20240612	095500	385534070	12510	12510	12510	12510	2
544	20240612	095400	385509050	12510	12510	12510	12500	76
545	20240612	095300	384558350	12510	12510	12510	12510	98
546	20240612	095200	383332370	12500	12500	12500	12500	3
547	20240612	095100	383294870	12510	12490	12510	12490	9
548	20240612	095000	383182330	12490	12480	12490	12480	49
549	20240612	094900	382570330	12470	12480	12480	12470	103
550	20240612	094800	381285150	12480	12500	12500	12480	107
551	20240612	094700	379948110	12500	12500	12500	12500	0
552	20240612	094600	379948110	12500	12500	12500	12500	0
553	20240612	094500	379948110	12500	12480	12500	12480	332
554	20240612	094400	375802410	12470	12470	12470	12470	60
555	20240612	094300	375054210	12490	12500	12500	12490	311
556	20240612	094200	371168820	12500	12490	12520	12490	88
557	20240612	094100	370069620	12520	12540	12540	12520	4
558	20240612	094000	370019520	12520	12520	12520	12520	0
559	20240612	093900	370019520	12520	12450	12520	12440	346
560	20240612	093800	365698500	12450	12450	12450	12450	380
561	20240612	093700	360967500	12450	12460	12470	12450	293
562	20240612	093600	357316760	12460	12450	12480	12430	610
563	20240612	093500	349723910	12450	12460	12460	12450	110
564	20240612	093400	348353510	12470	12500	12500	12470	194
565	20240612	093300	345933010	12520	12520	12520	12520	1
566	20240612	093200	345920490	12530	12530	12530	12530	219
567	20240612	093100	343176420	12530	12450	12530	12450	369
568	20240612	093000	338572660	12430	12450	12450	12430	68
569	20240612	092900	337727400	12440	12440	12450	12440	673
570	20240612	092800	329355270	12430	12460	12460	12430	1399
571	20240612	092700	311960380	12440	12480	12480	12440	1674
572	20240612	092600	291090950	12520	12520	12520	12520	1
573	20240612	092500	291078430	12480	12510	12510	12480	2865
574	20240612	092400	255260940	12510	12500	12510	12500	134
575	20240612	092300	253585890	12500	12540	12540	12500	110
576	20240612	092200	252208290	12530	12530	12530	12530	67
577	20240612	092100	251368780	12530	12550	12560	12530	1201
578	20240612	092000	236316780	12550	12600	12600	12550	430
579	20240612	091900	230913700	12600	12640	12640	12590	2745
580	20240612	091800	196317280	12640	12650	12650	12640	285
581	20240612	091700	192714540	12640	12580	12640	12580	2459
582	20240612	091600	161714960	12570	12550	12580	12540	1371
583	20240612	091500	144514900	12550	12570	12570	12530	367
584	20240612	091400	139907740	12560	12480	12560	12480	1179
585	20240612	091300	125150070	12490	12480	12490	12480	2519
586	20240612	091200	93699090	12480	12450	12480	12450	1743
587	20240612	091100	71978970	12380	12400	12430	12370	1089
588	20240612	091000	58478460	12400	12310	12400	12310	2412
589	20240612	090900	28618170	12310	12290	12340	12290	493
590	20240612	090800	22536690	12260	12280	12290	12260	110
591	20240612	090700	21185560	12240	12240	12240	12240	0
592	20240612	090600	21185560	12240	12240	12240	12240	0
593	20240612	090500	21185560	12240	12250	12250	12240	552
594	20240612	090400	14423610	12250	12290	12290	12250	322
595	20240612	090300	10479070	12290	12280	12290	12280	13
596	20240612	090200	10319410	12280	12280	12280	12280	100
597	20240612	090100	9091410	12280	12280	12280	12240	627
598	20240612	090000	1408310	12270	12240	12270	12240	112