KissMeData/263770/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	205400	120151590	2930	2930	2930	2930	644
3	20240612	205300	120151590	2930	2930	2930	2930	0
4	20240612	205200	120151590	2930	2930	2930	2930	0
5	20240612	205100	120151590	2930	2930	2930	2930	0
6	20240612	205000	120151590	2930	2930	2930	2930	0
7	20240612	204900	120151590	2930	2930	2930	2930	0
8	20240612	204800	120151590	2930	2930	2930	2930	0
9	20240612	204700	120151590	2930	2930	2930	2930	0
10	20240612	204600	120151590	2930	2930	2930	2930	0
11	20240612	204500	120151590	2930	2930	2930	2930	0
12	20240612	204400	120151590	2930	2930	2930	2930	0
13	20240612	204300	120151590	2930	2930	2930	2930	0
14	20240612	204200	120151590	2930	2930	2930	2930	0
15	20240612	204100	120151590	2930	2930	2930	2930	0
16	20240612	204000	120151590	2930	2930	2930	2930	0
17	20240612	203900	120151590	2930	2930	2930	2930	0
18	20240612	203800	120151590	2930	2930	2930	2930	0
19	20240612	203700	120151590	2930	2930	2930	2930	0
20	20240612	203600	120151590	2930	2930	2930	2930	0
21	20240612	203500	120151590	2930	2930	2930	2930	0
22	20240612	203400	120151590	2930	2930	2930	2930	0
23	20240612	203300	120151590	2930	2930	2930	2930	0
24	20240612	203200	120151590	2930	2930	2930	2930	0
25	20240612	203100	120151590	2930	2930	2930	2930	0
26	20240612	203000	120151590	2930	2930	2930	2930	0
27	20240612	202900	120151590	2930	2930	2930	2930	0
28	20240612	202800	120151590	2930	2930	2930	2930	0
29	20240612	202700	120151590	2930	2930	2930	2930	0
30	20240612	202600	120151590	2930	2930	2930	2930	0
31	20240612	202500	120151590	2930	2930	2930	2930	0
32	20240612	202400	120151590	2930	2930	2930	2930	644
33	20240612	202300	120151590	2930	2930	2930	2930	0
34	20240612	202200	120151590	2930	2930	2930	2930	0
35	20240612	202100	120151590	2930	2930	2930	2930	0
36	20240612	202000	120151590	2930	2930	2930	2930	0
37	20240612	201900	120151590	2930	2930	2930	2930	0
38	20240612	201800	120151590	2930	2930	2930	2930	0
39	20240612	201700	120151590	2930	2930	2930	2930	0
40	20240612	201600	120151590	2930	2930	2930	2930	0
41	20240612	201500	120151590	2930	2930	2930	2930	0
42	20240612	201400	120151590	2930	2930	2930	2930	0
43	20240612	201300	120151590	2930	2930	2930	2930	0
44	20240612	201200	120151590	2930	2930	2930	2930	0
45	20240612	201100	120151590	2930	2930	2930	2930	0
46	20240612	201000	120151590	2930	2930	2930	2930	0
47	20240612	200900	120151590	2930	2930	2930	2930	0
48	20240612	200800	120151590	2930	2930	2930	2930	0
49	20240612	200700	120151590	2930	2930	2930	2930	0
50	20240612	200600	120151590	2930	2930	2930	2930	0
51	20240612	200500	120151590	2930	2930	2930	2930	0
52	20240612	200400	120151590	2930	2930	2930	2930	0
53	20240612	200300	120151590	2930	2930	2930	2930	0
54	20240612	200200	120151590	2930	2930	2930	2930	0
55	20240612	200100	120151590	2930	2930	2930	2930	0
56	20240612	200000	120151590	2930	2930	2930	2930	0
57	20240612	195900	120151590	2930	2930	2930	2930	0
58	20240612	195800	120151590	2930	2930	2930	2930	0
59	20240612	195700	120151590	2930	2930	2930	2930	0
60	20240612	195600	120151590	2930	2930	2930	2930	0
61	20240612	195500	120151590	2930	2930	2930	2930	0
62	20240612	195400	120151590	2930	2930	2930	2930	644
63	20240612	195300	120151590	2930	2930	2930	2930	0
64	20240612	195200	120151590	2930	2930	2930	2930	0
65	20240612	195100	120151590	2930	2930	2930	2930	0
66	20240612	195000	120151590	2930	2930	2930	2930	0
67	20240612	194900	120151590	2930	2930	2930	2930	0
68	20240612	194800	120151590	2930	2930	2930	2930	0
69	20240612	194700	120151590	2930	2930	2930	2930	0
70	20240612	194600	120151590	2930	2930	2930	2930	0
71	20240612	194500	120151590	2930	2930	2930	2930	0
72	20240612	194400	120151590	2930	2930	2930	2930	0
73	20240612	194300	120151590	2930	2930	2930	2930	0
74	20240612	194200	120151590	2930	2930	2930	2930	0
75	20240612	194100	120151590	2930	2930	2930	2930	0
76	20240612	194000	120151590	2930	2930	2930	2930	0
77	20240612	193900	120151590	2930	2930	2930	2930	0
78	20240612	193800	120151590	2930	2930	2930	2930	0
79	20240612	193700	120151590	2930	2930	2930	2930	0
80	20240612	193600	120151590	2930	2930	2930	2930	0
81	20240612	193500	120151590	2930	2930	2930	2930	0
82	20240612	193400	120151590	2930	2930	2930	2930	0
83	20240612	193300	120151590	2930	2930	2930	2930	0
84	20240612	193200	120151590	2930	2930	2930	2930	0
85	20240612	193100	120151590	2930	2930	2930	2930	0
86	20240612	193000	120151590	2930	2930	2930	2930	0
87	20240612	192900	120151590	2930	2930	2930	2930	0
88	20240612	192800	120151590	2930	2930	2930	2930	0
89	20240612	192700	120151590	2930	2930	2930	2930	0
90	20240612	192600	120151590	2930	2930	2930	2930	0
91	20240612	192500	120151590	2930	2930	2930	2930	0
92	20240612	192400	120151590	2930	2930	2930	2930	644
93	20240612	192300	120151590	2930	2930	2930	2930	0
94	20240612	192200	120151590	2930	2930	2930	2930	0
95	20240612	192100	120151590	2930	2930	2930	2930	0
96	20240612	192000	120151590	2930	2930	2930	2930	0
97	20240612	191900	120151590	2930	2930	2930	2930	0
98	20240612	191800	120151590	2930	2930	2930	2930	0
99	20240612	191700	120151590	2930	2930	2930	2930	0
100	20240612	191600	120151590	2930	2930	2930	2930	0
101	20240612	191500	120151590	2930	2930	2930	2930	0
102	20240612	191400	120151590	2930	2930	2930	2930	0
103	20240612	191300	120151590	2930	2930	2930	2930	0
104	20240612	191200	120151590	2930	2930	2930	2930	0
105	20240612	191100	120151590	2930	2930	2930	2930	0
106	20240612	191000	120151590	2930	2930	2930	2930	0
107	20240612	190900	120151590	2930	2930	2930	2930	0
108	20240612	190800	120151590	2930	2930	2930	2930	0
109	20240612	190700	120151590	2930	2930	2930	2930	0
110	20240612	190600	120151590	2930	2930	2930	2930	0
111	20240612	190500	120151590	2930	2930	2930	2930	0
112	20240612	190400	120151590	2930	2930	2930	2930	0
113	20240612	190300	120151590	2930	2930	2930	2930	0
114	20240612	190200	120151590	2930	2930	2930	2930	0
115	20240612	190100	120151590	2930	2930	2930	2930	0
116	20240612	190000	120151590	2930	2930	2930	2930	0
117	20240612	185900	120151590	2930	2930	2930	2930	0
118	20240612	185800	120151590	2930	2930	2930	2930	0
119	20240612	185700	120151590	2930	2930	2930	2930	0
120	20240612	185600	120151590	2930	2930	2930	2930	0
121	20240612	185500	120151590	2930	2930	2930	2930	0
122	20240612	185400	120151590	2930	2930	2930	2930	644
123	20240612	185300	120151590	2930	2930	2930	2930	0
124	20240612	185200	120151590	2930	2930	2930	2930	0
125	20240612	185100	120151590	2930	2930	2930	2930	0
126	20240612	185000	120151590	2930	2930	2930	2930	0
127	20240612	184900	120151590	2930	2930	2930	2930	0
128	20240612	184800	120151590	2930	2930	2930	2930	0
129	20240612	184700	120151590	2930	2930	2930	2930	0
130	20240612	184600	120151590	2930	2930	2930	2930	0
131	20240612	184500	120151590	2930	2930	2930	2930	0
132	20240612	184400	120151590	2930	2930	2930	2930	0
133	20240612	184300	120151590	2930	2930	2930	2930	0
134	20240612	184200	120151590	2930	2930	2930	2930	0
135	20240612	184100	120151590	2930	2930	2930	2930	0
136	20240612	184000	120151590	2930	2930	2930	2930	0
137	20240612	183900	120151590	2930	2930	2930	2930	0
138	20240612	183800	120151590	2930	2930	2930	2930	0
139	20240612	183700	120151590	2930	2930	2930	2930	0
140	20240612	183600	120151590	2930	2930	2930	2930	0
141	20240612	183500	120151590	2930	2930	2930	2930	0
142	20240612	183400	120151590	2930	2930	2930	2930	0
143	20240612	183300	120151590	2930	2930	2930	2930	0
144	20240612	183200	120151590	2930	2930	2930	2930	0
145	20240612	183100	120151590	2930	2930	2930	2930	0
146	20240612	183000	120151590	2930	2930	2930	2930	0
147	20240612	182900	120151590	2930	2930	2930	2930	0
148	20240612	182800	120151590	2930	2930	2930	2930	0
149	20240612	182700	120151590	2930	2930	2930	2930	0
150	20240612	182600	120151590	2930	2930	2930	2930	0
151	20240612	182500	120151590	2930	2930	2930	2930	0
152	20240612	182400	120151590	2930	2930	2930	2930	644
153	20240612	182300	120151590	2930	2930	2930	2930	0
154	20240612	182200	120151590	2930	2930	2930	2930	0
155	20240612	182100	120151590	2930	2930	2930	2930	0
156	20240612	182000	120151590	2930	2930	2930	2930	0
157	20240612	181900	120151590	2930	2930	2930	2930	0
158	20240612	181800	120151590	2930	2930	2930	2930	0
159	20240612	181700	120151590	2930	2930	2930	2930	0
160	20240612	181600	120151590	2930	2930	2930	2930	0
161	20240612	181500	120151590	2930	2930	2930	2930	0
162	20240612	181400	120151590	2930	2930	2930	2930	0
163	20240612	181300	120151590	2930	2930	2930	2930	0
164	20240612	181200	120151590	2930	2930	2930	2930	0
165	20240612	181100	120151590	2930	2930	2930	2930	0
166	20240612	181000	120151590	2930	2930	2930	2930	0
167	20240612	180900	120151590	2930	2930	2930	2930	0
168	20240612	180800	120151590	2930	2930	2930	2930	0
169	20240612	180700	120151590	2930	2930	2930	2930	0
170	20240612	180600	120151590	2930	2930	2930	2930	0
171	20240612	180500	120151590	2930	2930	2930	2930	0
172	20240612	180400	120151590	2930	2930	2930	2930	0
173	20240612	180300	120151590	2930	2930	2930	2930	0
174	20240612	180200	120151590	2930	2930	2930	2930	0
175	20240612	180100	120151590	2930	2930	2930	2930	0
176	20240612	180000	120151590	2930	2930	2930	2930	0
177	20240612	175900	120151590	2930	2930	2930	2930	0
178	20240612	175800	120151590	2930	2930	2930	2930	0
179	20240612	175700	120151590	2930	2930	2930	2930	0
180	20240612	175600	120151590	2930	2930	2930	2930	0
181	20240612	175500	120151590	2930	2930	2930	2930	0
182	20240612	175400	120151590	2930	2930	2930	2930	644
183	20240612	175300	120151590	2930	2930	2930	2930	0
184	20240612	175200	120151590	2930	2930	2930	2930	0
185	20240612	175100	120151590	2930	2930	2930	2930	0
186	20240612	175000	120151590	2930	2930	2930	2930	0
187	20240612	174900	120151590	2930	2930	2930	2930	0
188	20240612	174800	120151590	2930	2930	2930	2930	0
189	20240612	174700	120151590	2930	2930	2930	2930	0
190	20240612	174600	120151590	2930	2930	2930	2930	0
191	20240612	174500	120151590	2930	2930	2930	2930	0
192	20240612	174400	120151590	2930	2930	2930	2930	0
193	20240612	174300	120151590	2930	2930	2930	2930	0
194	20240612	174200	120151590	2930	2930	2930	2930	0
195	20240612	174100	120151590	2930	2930	2930	2930	0
196	20240612	174000	120151590	2930	2930	2930	2930	0
197	20240612	173900	120151590	2930	2930	2930	2930	0
198	20240612	173800	120151590	2930	2930	2930	2930	0
199	20240612	173700	120151590	2930	2930	2930	2930	0
200	20240612	173600	120151590	2930	2930	2930	2930	0
201	20240612	173500	120151590	2930	2930	2930	2930	0
202	20240612	173400	120151590	2930	2930	2930	2930	0
203	20240612	173300	120151590	2930	2930	2930	2930	0
204	20240612	173200	120151590	2930	2930	2930	2930	0
205	20240612	173100	120151590	2930	2930	2930	2930	0
206	20240612	173000	120151590	2930	2930	2930	2930	0
207	20240612	172900	120151590	2930	2930	2930	2930	0
208	20240612	172800	120151590	2930	2930	2930	2930	0
209	20240612	172700	120151590	2930	2930	2930	2930	0
210	20240612	172600	120151590	2930	2930	2930	2930	0
211	20240612	172500	120151590	2930	2930	2930	2930	0
212	20240612	172400	120151590	2930	2930	2930	2930	644
213	20240612	172300	120151590	2930	2930	2930	2930	0
214	20240612	172200	120151590	2930	2930	2930	2930	0
215	20240612	172100	120151590	2930	2930	2930	2930	0
216	20240612	172000	120151590	2930	2930	2930	2930	0
217	20240612	171900	120151590	2930	2930	2930	2930	0
218	20240612	171800	120151590	2930	2930	2930	2930	0
219	20240612	171700	120151590	2930	2930	2930	2930	0
220	20240612	171600	120151590	2930	2930	2930	2930	0
221	20240612	171500	120151590	2930	2930	2930	2930	0
222	20240612	171400	120151590	2930	2930	2930	2930	0
223	20240612	171300	120151590	2930	2930	2930	2930	0
224	20240612	171200	120151590	2930	2930	2930	2930	0
225	20240612	171100	120151590	2930	2930	2930	2930	0
226	20240612	171000	120151590	2930	2930	2930	2930	0
227	20240612	170900	120151590	2930	2930	2930	2930	0
228	20240612	170800	120151590	2930	2930	2930	2930	0
229	20240612	170700	120151590	2930	2930	2930	2930	0
230	20240612	170600	120151590	2930	2930	2930	2930	0
231	20240612	170500	120151590	2930	2930	2930	2930	0
232	20240612	170400	120151590	2930	2930	2930	2930	0
233	20240612	170300	120151590	2930	2930	2930	2930	0
234	20240612	170200	120151590	2930	2930	2930	2930	0
235	20240612	170100	120151590	2930	2930	2930	2930	0
236	20240612	170000	120151590	2930	2930	2930	2930	0
237	20240612	165900	120151590	2930	2930	2930	2930	0
238	20240612	165800	120151590	2930	2930	2930	2930	0
239	20240612	165700	120151590	2930	2930	2930	2930	0
240	20240612	165600	120151590	2930	2930	2930	2930	0
241	20240612	165500	120151590	2930	2930	2930	2930	0
242	20240612	165400	120151590	2930	2930	2930	2930	644
243	20240612	165300	120151590	2930	2930	2930	2930	0
244	20240612	165200	120151590	2930	2930	2930	2930	0
245	20240612	165100	120151590	2930	2930	2930	2930	0
246	20240612	165000	120151590	2930	2930	2930	2930	0
247	20240612	164900	120151590	2930	2930	2930	2930	0
248	20240612	164800	120151590	2930	2930	2930	2930	0
249	20240612	164700	120151590	2930	2930	2930	2930	0
250	20240612	164600	120151590	2930	2930	2930	2930	0
251	20240612	164500	120151590	2930	2930	2930	2930	0
252	20240612	164400	120151590	2930	2930	2930	2930	0
253	20240612	164300	120151590	2930	2930	2930	2930	0
254	20240612	164200	120151590	2930	2930	2930	2930	0
255	20240612	164100	120151590	2930	2930	2930	2930	0
256	20240612	164000	120151590	2930	2930	2930	2930	0
257	20240612	163900	120151590	2930	2930	2930	2930	0
258	20240612	163800	120151590	2930	2930	2930	2930	0
259	20240612	163700	120151590	2930	2930	2930	2930	0
260	20240612	163600	120151590	2930	2930	2930	2930	0
261	20240612	163500	120151590	2930	2930	2930	2930	0
262	20240612	163400	120151590	2930	2930	2930	2930	0
263	20240612	163300	120151590	2930	2930	2930	2930	0
264	20240612	163200	120151590	2930	2930	2930	2930	0
265	20240612	163100	120151590	2930	2930	2930	2930	0
266	20240612	163000	120151590	2930	2930	2930	2930	0
267	20240612	162900	120151590	2930	2930	2930	2930	0
268	20240612	162800	120151590	2930	2930	2930	2930	0
269	20240612	162700	120151590	2930	2930	2930	2930	0
270	20240612	162600	120151590	2930	2930	2930	2930	0
271	20240612	162500	120151590	2930	2930	2930	2930	0
272	20240612	162400	120151590	2930	2930	2930	2930	644
273	20240612	162300	120151590	2930	2930	2930	2930	0
274	20240612	162200	120151590	2930	2930	2930	2930	0
275	20240612	162100	120151590	2930	2930	2930	2930	0
276	20240612	162000	120151590	2930	2930	2930	2930	0
277	20240612	161900	120151590	2930	2930	2930	2930	0
278	20240612	161800	120151590	2930	2930	2930	2930	0
279	20240612	161700	120151590	2930	2930	2930	2930	0
280	20240612	161600	120151590	2930	2930	2930	2930	0
281	20240612	161500	120151590	2930	2930	2930	2930	0
282	20240612	161400	120151590	2930	2930	2930	2930	0
283	20240612	161300	120151590	2930	2930	2930	2930	0
284	20240612	161200	120151590	2930	2930	2930	2930	0
285	20240612	161100	120151590	2930	2930	2930	2930	0
286	20240612	161000	120151590	2930	2930	2930	2930	0
287	20240612	160900	120151590	2930	2930	2930	2930	0
288	20240612	160800	120151590	2930	2930	2930	2930	0
289	20240612	160700	120151590	2930	2930	2930	2930	0
290	20240612	160600	120151590	2930	2930	2930	2930	0
291	20240612	160500	120151590	2930	2930	2930	2930	0
292	20240612	160400	120151590	2930	2930	2930	2930	0
293	20240612	160300	120151590	2930	2930	2930	2930	0
294	20240612	160200	120151590	2930	2930	2930	2930	0
295	20240612	160100	120151590	2930	2930	2930	2930	0
296	20240612	160000	120151590	2930	2930	2930	2930	0
297	20240612	155900	120151590	2930	2930	2930	2930	0
298	20240612	155800	120151590	2930	2930	2930	2930	0
299	20240612	155700	120151590	2930	2930	2930	2930	0
300	20240612	155600	120151590	2930	2930	2930	2930	0
301	20240612	155500	120151590	2930	2930	2930	2930	0
302	20240612	155400	120151590	2930	2930	2930	2930	644
303	20240612	155300	120151590	2930	2930	2930	2930	0
304	20240612	155200	120151590	2930	2930	2930	2930	0
305	20240612	155100	120151590	2930	2930	2930	2930	0
306	20240612	155000	120151590	2930	2930	2930	2930	0
307	20240612	154900	120151590	2930	2930	2930	2930	0
308	20240612	154800	120151590	2930	2930	2930	2930	0
309	20240612	154700	120151590	2930	2930	2930	2930	0
310	20240612	154600	120151590	2930	2930	2930	2930	0
311	20240612	154500	120151590	2930	2930	2930	2930	0
312	20240612	154400	120151590	2930	2930	2930	2930	0
313	20240612	154300	120151590	2930	2930	2930	2930	0
314	20240612	154200	120151590	2930	2930	2930	2930	0
315	20240612	154100	120151590	2930	2930	2930	2930	0
316	20240612	154000	120151590	2930	2930	2930	2930	0
317	20240612	153900	120151590	2930	2930	2930	2930	0
318	20240612	153800	120151590	2930	2930	2930	2930	0
319	20240612	153700	120151590	2930	2930	2930	2930	0
320	20240612	153600	120151590	2930	2930	2930	2930	0
321	20240612	153500	120151590	2930	2930	2930	2930	0
322	20240612	153400	120151590	2930	2930	2930	2930	0
323	20240612	153300	120151590	2930	2930	2930	2930	0
324	20240612	153200	120151590	2930	2930	2930	2930	0
325	20240612	153100	120151590	2930	2930	2930	2930	0
326	20240612	153000	120151590	2930	2930	2930	2930	644
327	20240612	152900	118264670	2930	2930	2930	2930	0
328	20240612	152800	118264670	2930	2930	2930	2930	0
329	20240612	152700	118264670	2930	2930	2930	2930	0
330	20240612	152600	118264670	2930	2930	2930	2930	0
331	20240612	152500	118264670	2930	2930	2930	2930	0
332	20240612	152400	118264670	2930	2930	2930	2930	0
333	20240612	152300	118264670	2930	2930	2930	2930	0
334	20240612	152200	118264670	2930	2930	2930	2930	0
335	20240612	152100	118264670	2930	2930	2930	2930	0
336	20240612	152000	118264670	2930	2930	2930	2930	0
337	20240612	151900	118264670	2930	2930	2930	2930	31
338	20240612	151800	118173840	2930	2930	2930	2930	0
339	20240612	151700	118173840	2930	2930	2930	2930	10
340	20240612	151600	118144540	2905	2910	2910	2905	2366
341	20240612	151500	111269485	2910	2925	2925	2910	222
342	20240612	151400	110623160	2930	2930	2930	2930	1
343	20240612	151300	110620230	2925	2925	2925	2925	0
344	20240612	151200	110620230	2925	2930	2930	2925	230
345	20240612	151100	109947125	2925	2925	2925	2925	20
346	20240612	151000	109888625	2920	2920	2920	2920	2
347	20240612	150900	109882785	2920	2920	2920	2920	20
348	20240612	150800	109824385	2920	2920	2920	2920	1
349	20240612	150700	109821465	2925	2925	2925	2925	0
350	20240612	150600	109821465	2925	2925	2925	2925	0
351	20240612	150500	109821465	2925	2920	2925	2920	4
352	20240612	150400	109809780	2920	2915	2920	2915	35
353	20240612	150300	109707595	2920	2915	2920	2915	94
354	20240612	150200	109433580	2905	2915	2915	2905	1030
355	20240612	150100	106437590	2915	2915	2915	2915	72
356	20240612	150000	106227710	2920	2920	2920	2920	0
357	20240612	145900	106227710	2920	2920	2920	2920	0
358	20240612	145800	106227710	2920	2915	2920	2910	1328
359	20240612	145700	102361730	2920	2920	2920	2920	178
360	20240612	145600	101841970	2925	2925	2925	2925	1
361	20240612	145500	101839045	2920	2920	2920	2920	4
362	20240612	145400	101827365	2920	2920	2920	2920	1
363	20240612	145300	101824445	2920	2920	2920	2920	20
364	20240612	145200	101766045	2920	2920	2920	2920	0
365	20240612	145100	101766045	2920	2925	2925	2915	525
366	20240612	145000	100231350	2910	2910	2910	2910	0
367	20240612	144900	100231350	2910	2910	2910	2910	0
368	20240612	144800	100231350	2910	2910	2910	2910	1
369	20240612	144700	100228440	2910	2910	2910	2910	0
370	20240612	144600	100228440	2910	2910	2910	2910	0
371	20240612	144500	100228440	2910	2910	2910	2910	0
372	20240612	144400	100228440	2910	2910	2910	2910	0
373	20240612	144300	100228440	2910	2910	2910	2910	0
374	20240612	144200	100228440	2910	2925	2925	2910	3652
375	20240612	144100	89593275	2925	2925	2925	2925	0
376	20240612	144000	89593275	2925	2925	2925	2925	0
377	20240612	143900	89593275	2925	2925	2925	2925	1
378	20240612	143800	89590350	2925	2925	2925	2925	46
379	20240612	143700	89455800	2920	2920	2920	2920	1
380	20240612	143600	89452880	2925	2925	2925	2925	0
381	20240612	143500	89452880	2925	2925	2925	2925	0
382	20240612	143400	89452880	2925	2925	2925	2925	0
383	20240612	143300	89452880	2925	2925	2925	2925	0
384	20240612	143200	89452880	2925	2925	2925	2925	0
385	20240612	143100	89452880	2925	2925	2925	2925	0
386	20240612	143000	89452880	2925	2925	2925	2925	0
387	20240612	142900	89452880	2925	2925	2925	2925	0
388	20240612	142800	89452880	2925	2925	2925	2925	80
389	20240612	142700	89218880	2920	2920	2920	2920	0
390	20240612	142600	89218880	2920	2920	2920	2920	0
391	20240612	142500	89218880	2920	2920	2920	2920	0
392	20240612	142400	89218880	2920	2920	2920	2920	0
393	20240612	142300	89218880	2920	2920	2920	2920	0
394	20240612	142200	89218880	2920	2920	2920	2920	142
395	20240612	142100	88804240	2920	2920	2920	2920	0
396	20240612	142000	88804240	2920	2920	2920	2920	0
397	20240612	141900	88804240	2920	2920	2920	2920	0
398	20240612	141800	88804240	2920	2920	2920	2920	0
399	20240612	141700	88804240	2920	2925	2925	2920	722
400	20240612	141600	86695975	2925	2925	2925	2925	67
401	20240612	141500	86500000	2925	2925	2925	2925	0
402	20240612	141400	86500000	2925	2925	2925	2925	20
403	20240612	141300	86441500	2925	2925	2925	2925	472
404	20240612	141200	85060900	2930	2930	2930	2930	6
405	20240612	141100	85043320	2925	2925	2925	2925	100
406	20240612	141000	84750820	2930	2930	2930	2930	0
407	20240612	140900	84750820	2930	2930	2930	2930	0
408	20240612	140800	84750820	2930	2930	2930	2930	0
409	20240612	140700	84750820	2930	2930	2930	2930	0
410	20240612	140600	84750820	2930	2930	2930	2930	0
411	20240612	140500	84750820	2930	2930	2930	2930	0
412	20240612	140400	84750820	2930	2930	2930	2930	11
413	20240612	140300	84718590	2930	2930	2930	2930	3
414	20240612	140200	84709800	2930	2930	2930	2930	0
415	20240612	140100	84709800	2930	2930	2930	2930	0
416	20240612	140000	84709800	2930	2930	2930	2930	0
417	20240612	135900	84709800	2930	2930	2930	2930	0
418	20240612	135800	84709800	2930	2930	2930	2930	0
419	20240612	135700	84709800	2930	2930	2930	2930	0
420	20240612	135600	84709800	2930	2930	2930	2930	111
421	20240612	135500	84384570	2930	2930	2930	2930	0
422	20240612	135400	84384570	2930	2930	2930	2930	0
423	20240612	135300	84384570	2930	2930	2930	2930	3
424	20240612	135200	84375780	2930	2930	2930	2930	60
425	20240612	135100	84199980	2930	2930	2930	2930	259
426	20240612	135000	83441110	2930	2930	2930	2930	0
427	20240612	134900	83441110	2930	2930	2930	2930	0
428	20240612	134800	83441110	2930	2930	2930	2930	0
429	20240612	134700	83441110	2930	2930	2930	2930	0
430	20240612	134600	83441110	2930	2930	2930	2930	1
431	20240612	134500	83438180	2930	2930	2930	2930	0
432	20240612	134400	83438180	2930	2930	2930	2930	0
433	20240612	134300	83438180	2930	2930	2930	2930	0
434	20240612	134200	83438180	2930	2930	2930	2930	0
435	20240612	134100	83438180	2930	2930	2930	2930	1
436	20240612	134000	83435250	2935	2935	2935	2935	0
437	20240612	133900	83435250	2935	2935	2935	2935	0
438	20240612	133800	83435250	2935	2935	2935	2935	0
439	20240612	133700	83435250	2935	2935	2935	2935	189
440	20240612	133600	82880535	2935	2935	2935	2935	170
441	20240612	133500	82381585	2935	2935	2935	2935	1
442	20240612	133400	82378650	2935	2935	2935	2935	1
443	20240612	133300	82375715	2935	2935	2935	2935	0
444	20240612	133200	82375715	2935	2935	2935	2935	0
445	20240612	133100	82375715	2935	2935	2935	2935	13
446	20240612	133000	82337560	2935	2935	2935	2935	0
447	20240612	132900	82337560	2935	2935	2935	2935	0
448	20240612	132800	82337560	2935	2935	2935	2935	0
449	20240612	132700	82337560	2935	2935	2935	2935	0
450	20240612	132600	82337560	2935	2935	2935	2935	0
451	20240612	132500	82337560	2935	2935	2935	2935	0
452	20240612	132400	82337560	2935	2935	2935	2935	0
453	20240612	132300	82337560	2935	2935	2935	2935	12
454	20240612	132200	82302340	2930	2930	2930	2930	202
455	20240612	132100	81710480	2935	2940	2940	2935	501
456	20240612	132000	80239545	2940	2940	2940	2940	9
457	20240612	131900	80213085	2940	2940	2940	2940	0
458	20240612	131800	80213085	2940	2940	2940	2940	0
459	20240612	131700	80213085	2940	2940	2940	2940	0
460	20240612	131600	80213085	2940	2940	2940	2940	90
461	20240612	131500	79948485	2940	2940	2940	2940	136
462	20240612	131400	79548645	2940	2940	2940	2940	0
463	20240612	131300	79548645	2940	2940	2940	2940	1
464	20240612	131200	79545705	2935	2935	2935	2935	0
465	20240612	131100	79545705	2935	2935	2935	2935	1
466	20240612	131000	79542770	2935	2935	2935	2935	15
467	20240612	130900	79498745	2935	2935	2935	2935	85
468	20240612	130800	79249270	2935	2935	2935	2935	3
469	20240612	130700	79240465	2925	2925	2925	2925	0
470	20240612	130600	79240465	2925	2925	2925	2925	0
471	20240612	130500	79240465	2925	2925	2925	2925	1
472	20240612	130400	79237540	2925	2925	2925	2925	0
473	20240612	130300	79237540	2925	2925	2925	2925	0
474	20240612	130200	79237540	2925	2925	2925	2925	0
475	20240612	130100	79237540	2925	2925	2925	2925	0
476	20240612	130000	79237540	2925	2925	2925	2925	137
477	20240612	125900	78836815	2940	2940	2940	2940	0
478	20240612	125800	78836815	2940	2940	2940	2940	0
479	20240612	125700	78836815	2940	2925	2940	2925	1526
480	20240612	125600	74350825	2920	2920	2920	2920	0
481	20240612	125500	74350825	2920	2920	2920	2920	0
482	20240612	125400	74350825	2920	2920	2920	2920	13
483	20240612	125300	74312865	2915	2915	2915	2915	598
484	20240612	125200	72569695	2915	2915	2915	2915	0
485	20240612	125100	72569695	2915	2915	2915	2915	0
486	20240612	125000	72569695	2915	2915	2915	2915	0
487	20240612	124900	72569695	2915	2915	2915	2915	1
488	20240612	124800	72566780	2920	2920	2920	2920	0
489	20240612	124700	72566780	2920	2920	2920	2920	0
490	20240612	124600	72566780	2920	2920	2920	2920	16
491	20240612	124500	72520060	2925	2925	2925	2925	0
492	20240612	124400	72520060	2925	2925	2925	2925	2
493	20240612	124300	72514210	2925	2925	2925	2925	1
494	20240612	124200	72511285	2920	2920	2920	2920	0
495	20240612	124100	72511285	2920	2920	2920	2920	0
496	20240612	124000	72511285	2920	2915	2920	2915	247
497	20240612	123900	71790780	2920	2920	2920	2915	946
498	20240612	123800	69030195	2930	2930	2930	2930	4
499	20240612	123700	69018475	2930	2930	2930	2930	100
500	20240612	123600	68725475	2935	2935	2935	2935	0
501	20240612	123500	68725475	2935	2935	2935	2935	0
502	20240612	123400	68725475	2935	2935	2935	2935	1
503	20240612	123300	68722540	2920	2920	2920	2920	344
504	20240612	123200	67718060	2935	2935	2935	2935	0
505	20240612	123100	67718060	2935	2935	2935	2935	0
506	20240612	123000	67718060	2935	2935	2935	2935	1
507	20240612	122900	67715125	2940	2935	2940	2935	79
508	20240612	122800	67483250	2930	2930	2930	2930	0
509	20240612	122700	67483250	2930	2930	2930	2930	0
510	20240612	122600	67483250	2930	2925	2930	2925	421
511	20240612	122500	66251775	2925	2925	2925	2925	0
512	20240612	122400	66251775	2925	2925	2925	2925	280
513	20240612	122300	65432775	2920	2920	2920	2920	0
514	20240612	122200	65432775	2920	2920	2920	2920	0
515	20240612	122100	65432775	2920	2920	2920	2920	0
516	20240612	122000	65432775	2920	2920	2920	2920	0
517	20240612	121900	65432775	2920	2915	2920	2915	16
518	20240612	121800	65386125	2920	2920	2920	2920	2
519	20240612	121700	65380285	2920	2920	2920	2920	0
520	20240612	121600	65380285	2920	2915	2920	2915	235
521	20240612	121500	64695210	2920	2920	2920	2920	0
522	20240612	121400	64695210	2920	2920	2920	2920	0
523	20240612	121300	64695210	2920	2920	2920	2920	63
524	20240612	121200	64511250	2920	2920	2920	2920	0
525	20240612	121100	64511250	2920	2920	2920	2920	45
526	20240612	121000	64379850	2925	2925	2925	2925	0
527	20240612	120900	64379850	2925	2925	2925	2925	0
528	20240612	120800	64379850	2925	2925	2925	2925	0
529	20240612	120700	64379850	2925	2925	2925	2925	130
530	20240612	120600	63999600	2925	2925	2925	2925	0
531	20240612	120500	63999600	2925	2915	2925	2915	1624
532	20240612	120400	59265630	2920	2920	2920	2920	0
533	20240612	120300	59265630	2920	2920	2920	2920	45
534	20240612	120200	59134230	2925	2925	2925	2925	0
535	20240612	120100	59134230	2925	2925	2925	2925	0
536	20240612	120000	59134230	2925	2925	2925	2925	1
537	20240612	115900	59131305	2920	2920	2920	2920	50
538	20240612	115800	58985305	2925	2920	2925	2920	103
539	20240612	115700	58684535	2915	2920	2920	2915	513
540	20240612	115600	57186945	2925	2925	2925	2925	201
541	20240612	115500	56599020	2930	2930	2930	2930	0
542	20240612	115400	56599020	2930	2930	2930	2930	0
543	20240612	115300	56599020	2930	2930	2930	2930	0
544	20240612	115200	56599020	2930	2930	2930	2930	0
545	20240612	115100	56599020	2930	2930	2930	2930	745
546	20240612	115000	54416170	2935	2935	2935	2935	488
547	20240612	114900	52983890	2940	2940	2940	2940	0
548	20240612	114800	52983890	2940	2940	2940	2940	0
549	20240612	114700	52983890	2940	2940	2940	2940	0
550	20240612	114600	52983890	2940	2940	2940	2940	0
551	20240612	114500	52983890	2940	2940	2940	2940	10
552	20240612	114400	52954490	2935	2935	2935	2935	308
553	20240612	114300	52050510	2935	2935	2935	2935	102
554	20240612	114200	51751140	2935	2935	2935	2935	0
555	20240612	114100	51751140	2935	2935	2935	2935	0
556	20240612	114000	51751140	2935	2935	2935	2935	0
557	20240612	113900	51751140	2935	2935	2935	2935	0
558	20240612	113800	51751140	2935	2935	2935	2935	0
559	20240612	113700	51751140	2935	2935	2935	2935	62
560	20240612	113600	51569170	2935	2935	2935	2935	0
561	20240612	113500	51569170	2935	2935	2935	2935	0
562	20240612	113400	51569170	2935	2935	2935	2935	0
563	20240612	113300	51569170	2935	2935	2935	2935	0
564	20240612	113200	51569170	2935	2935	2935	2935	0
565	20240612	113100	51569170	2935	2935	2935	2935	1
566	20240612	113000	51566235	2935	2935	2935	2935	0
567	20240612	112900	51566235	2935	2935	2935	2935	0
568	20240612	112800	51566235	2935	2935	2935	2935	0
569	20240612	112700	51566235	2935	2935	2935	2935	0
570	20240612	112600	51566235	2935	2935	2935	2935	6
571	20240612	112500	51548625	2935	2935	2935	2935	0
572	20240612	112400	51548625	2935	2935	2935	2935	0
573	20240612	112300	51548625	2935	2935	2935	2935	4
574	20240612	112200	51536885	2940	2940	2940	2940	0
575	20240612	112100	51536885	2940	2940	2940	2940	0
576	20240612	112000	51536885	2940	2940	2940	2940	1
577	20240612	111900	51533945	2935	2935	2935	2935	0
578	20240612	111800	51533945	2935	2935	2935	2935	6
579	20240612	111700	51516335	2935	2935	2935	2935	15
580	20240612	111600	51472310	2930	2930	2930	2930	0
581	20240612	111500	51472310	2930	2930	2930	2930	14
582	20240612	111400	51431290	2935	2935	2935	2935	1
583	20240612	111300	51428355	2935	2940	2940	2935	329
584	20240612	111200	50461105	2940	2940	2940	2940	0
585	20240612	111100	50461105	2940	2940	2940	2940	0
586	20240612	111000	50461105	2940	2940	2940	2940	14
587	20240612	110900	50419945	2945	2945	2945	2945	0
588	20240612	110800	50419945	2945	2945	2945	2945	0
589	20240612	110700	50419945	2945	2945	2945	2945	0
590	20240612	110600	50419945	2945	2945	2945	2945	0
591	20240612	110500	50419945	2945	2945	2945	2945	0
592	20240612	110400	50419945	2945	2945	2945	2945	1
593	20240612	110300	50417000	2940	2940	2940	2940	7
594	20240612	110200	50396420	2945	2940	2945	2940	115
595	20240612	110100	50058315	2940	2940	2940	2940	344
596	20240612	110000	49046955	2945	2945	2945	2945	0
597	20240612	105900	49046955	2945	2945	2945	2945	1
598	20240612	105800	49044010	2945	2945	2945	2945	0
599	20240612	105700	49044010	2945	2945	2945	2945	1
600	20240612	105600	49041065	2945	2945	2945	2945	0
601	20240612	105500	49041065	2945	2945	2945	2945	0
602	20240612	105400	49041065	2945	2945	2945	2945	0
603	20240612	105300	49041065	2945	2945	2945	2945	0
604	20240612	105200	49041065	2945	2950	2950	2945	65
605	20240612	105100	48849490	2955	2955	2955	2955	0
606	20240612	105000	48849490	2955	2955	2955	2955	0
607	20240612	104900	48849490	2955	2950	2955	2950	3000
608	20240612	104800	39989760	2950	2945	2950	2945	10
609	20240612	104700	39960305	2940	2940	2940	2940	417
610	20240612	104600	38734325	2935	2935	2935	2935	86
611	20240612	104500	38481915	2935	2935	2935	2935	101
612	20240612	104400	38185480	2935	2935	2935	2935	34
613	20240612	104300	38085690	2940	2940	2940	2940	0
614	20240612	104200	38085690	2940	2940	2940	2940	0
615	20240612	104100	38085690	2940	2940	2940	2940	0
616	20240612	104000	38085690	2940	2940	2940	2940	14
617	20240612	103900	38044530	2940	2940	2940	2940	0
618	20240612	103800	38044530	2940	2940	2940	2940	0
619	20240612	103700	38044530	2940	2940	2940	2940	0
620	20240612	103600	38044530	2940	2940	2940	2940	0
621	20240612	103500	38044530	2940	2940	2940	2940	1
622	20240612	103400	38041590	2940	2940	2940	2940	0
623	20240612	103300	38041590	2940	2940	2940	2940	0
624	20240612	103200	38041590	2940	2940	2940	2940	0
625	20240612	103100	38041590	2940	2940	2940	2940	0
626	20240612	103000	38041590	2940	2940	2940	2940	1
627	20240612	102900	38038650	2940	2940	2940	2940	113
628	20240612	102800	37706430	2935	2935	2935	2935	0
629	20240612	102700	37706430	2935	2935	2935	2935	1
630	20240612	102600	37703495	2930	2930	2930	2930	0
631	20240612	102500	37703495	2930	2925	2930	2925	670
632	20240612	102400	35742695	2925	2925	2925	2925	0
633	20240612	102300	35742695	2925	2925	2925	2925	0
634	20240612	102200	35742695	2925	2925	2925	2925	0
635	20240612	102100	35742695	2925	2925	2925	2925	0
636	20240612	102000	35742695	2925	2925	2925	2925	0
637	20240612	101900	35742695	2925	2925	2925	2925	90
638	20240612	101800	35479445	2925	2920	2925	2920	63
639	20240612	101700	35295480	2925	2925	2925	2925	5
640	20240612	101600	35280855	2920	2920	2920	2920	0
641	20240612	101500	35280855	2920	2920	2920	2920	110
642	20240612	101400	34959655	2920	2930	2930	2920	1033
643	20240612	101300	31934075	2930	2930	2930	2930	60
644	20240612	101200	31758275	2935	2935	2935	2935	928
645	20240612	101100	29034595	2935	2935	2935	2935	481
646	20240612	101000	27622860	2940	2935	2940	2935	102
647	20240612	100900	27322990	2940	2940	2940	2940	0
648	20240612	100800	27322990	2940	2940	2940	2940	0
649	20240612	100700	27322990	2940	2940	2940	2940	0
650	20240612	100600	27322990	2940	2940	2940	2940	0
651	20240612	100500	27322990	2940	2940	2940	2940	0
652	20240612	100400	27322990	2940	2940	2940	2940	0
653	20240612	100300	27322990	2940	2940	2940	2940	500
654	20240612	100200	25852990	2930	2935	2935	2930	192
655	20240612	100100	25290185	2940	2940	2940	2940	0
656	20240612	100000	25290185	2940	2940	2940	2940	0
657	20240612	095900	25290185	2940	2940	2940	2940	1
658	20240612	095800	25287245	2940	2940	2940	2940	20
659	20240612	095700	25228445	2940	2940	2940	2940	803
660	20240612	095600	22867625	2940	2940	2955	2940	108
661	20240612	095500	22550090	2940	2950	2950	2940	72
662	20240612	095400	22337800	2950	2955	2955	2950	3
663	20240612	095300	22328940	2950	2950	2950	2950	0
664	20240612	095200	22328940	2950	2950	2950	2950	62
665	20240612	095100	22146040	2955	2950	2955	2950	68
666	20240612	095000	21945135	2950	2950	2950	2945	29
667	20240612	094900	21859595	2950	2945	2950	2945	62
668	20240612	094800	21676850	2940	2940	2940	2940	109
669	20240612	094700	21356390	2940	2940	2945	2940	132
670	20240612	094600	20968060	2945	2945	2945	2945	0
671	20240612	094500	20968060	2945	2940	2945	2940	69
672	20240612	094400	20765165	2940	2940	2940	2940	0
673	20240612	094300	20765165	2940	2935	2940	2935	7
674	20240612	094200	20744590	2935	2940	2940	2930	12
675	20240612	094100	20709365	2935	2935	2935	2935	410
676	20240612	094000	19506015	2935	2930	2935	2930	41
677	20240612	093900	19385725	2930	2930	2930	2930	102
678	20240612	093800	19086865	2925	2930	2930	2925	10
679	20240612	093700	19057590	2925	2925	2925	2925	31
680	20240612	093600	18966915	2920	2930	2930	2920	200
681	20240612	093500	18381605	2930	2930	2930	2930	7
682	20240612	093400	18361095	2930	2930	2930	2930	64
683	20240612	093300	18173575	2925	2925	2925	2925	2
684	20240612	093200	18167725	2925	2925	2925	2925	9
685	20240612	093100	18141400	2925	2920	2925	2920	37
686	20240612	093000	18033345	2925	2925	2925	2925	0
687	20240612	092900	18033345	2925	2925	2925	2925	74
688	20240612	092800	17816895	2925	2925	2925	2925	246
689	20240612	092700	17097345	2925	2925	2925	2925	0
690	20240612	092600	17097345	2925	2925	2925	2925	0
691	20240612	092500	17097345	2925	2925	2925	2925	92
692	20240612	092400	16828245	2920	2920	2920	2920	0
693	20240612	092300	16828245	2920	2920	2920	2920	0
694	20240612	092200	16828245	2920	2920	2920	2920	0
695	20240612	092100	16828245	2920	2920	2920	2920	982
696	20240612	092000	13960805	2935	2935	2935	2935	0
697	20240612	091900	13960805	2935	2935	2935	2935	1
698	20240612	091800	13957870	2935	2935	2935	2935	0
699	20240612	091700	13957870	2935	2935	2935	2935	2
700	20240612	091600	13952000	2940	2940	2940	2940	0
701	20240612	091500	13952000	2940	2935	2940	2935	17
702	20240612	091400	13902090	2925	2925	2925	2925	0
703	20240612	091300	13902090	2925	2925	2925	2925	254
704	20240612	091200	13159140	2925	2925	2930	2925	390
705	20240612	091100	12018305	2925	2920	2925	2920	739
706	20240612	091000	9857925	2915	2915	2915	2915	21
707	20240612	090900	9796710	2920	2915	2920	2910	423
708	20240612	090800	8562865	2920	2925	2925	2920	310
709	20240612	090700	7657655	2925	2925	2925	2925	0
710	20240612	090600	7657655	2925	2920	2925	2920	67
711	20240612	090500	7462000	2915	2915	2915	2915	0
712	20240612	090400	7462000	2915	2905	2915	2905	134
713	20240612	090300	7072550	2900	2895	2900	2895	59
714	20240612	090200	6901480	2900	2900	2900	2900	1
715	20240612	090100	6898580	2880	2900	2900	2880	754
716	20240612	090000	4718710	2900	2900	2910	2900	1627