KissMeData/081580/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	195200	327985445	2985	2985	2985	2985	831
3	20240610	195100	327985445	2985	2985	2985	2985	0
4	20240610	195000	327985445	2985	2985	2985	2985	0
5	20240610	194900	327985445	2985	2985	2985	2985	0
6	20240610	194800	327985445	2985	2985	2985	2985	0
7	20240610	194700	327985445	2985	2985	2985	2985	0
8	20240610	194600	327985445	2985	2985	2985	2985	0
9	20240610	194500	327985445	2985	2985	2985	2985	0
10	20240610	194400	327985445	2985	2985	2985	2985	0
11	20240610	194300	327985445	2985	2985	2985	2985	0
12	20240610	194200	327985445	2985	2985	2985	2985	0
13	20240610	194100	327985445	2985	2985	2985	2985	0
14	20240610	194000	327985445	2985	2985	2985	2985	0
15	20240610	193900	327985445	2985	2985	2985	2985	0
16	20240610	193800	327985445	2985	2985	2985	2985	0
17	20240610	193700	327985445	2985	2985	2985	2985	0
18	20240610	193600	327985445	2985	2985	2985	2985	0
19	20240610	193500	327985445	2985	2985	2985	2985	0
20	20240610	193400	327985445	2985	2985	2985	2985	0
21	20240610	193300	327985445	2985	2985	2985	2985	0
22	20240610	193200	327985445	2985	2985	2985	2985	0
23	20240610	193100	327985445	2985	2985	2985	2985	0
24	20240610	193000	327985445	2985	2985	2985	2985	0
25	20240610	192900	327985445	2985	2985	2985	2985	0
26	20240610	192800	327985445	2985	2985	2985	2985	0
27	20240610	192700	327985445	2985	2985	2985	2985	0
28	20240610	192600	327985445	2985	2985	2985	2985	0
29	20240610	192500	327985445	2985	2985	2985	2985	0
30	20240610	192400	327985445	2985	2985	2985	2985	0
31	20240610	192300	327985445	2985	2985	2985	2985	0
32	20240610	192200	327985445	2985	2985	2985	2985	831
33	20240610	192100	327985445	2985	2985	2985	2985	0
34	20240610	192000	327985445	2985	2985	2985	2985	0
35	20240610	191900	327985445	2985	2985	2985	2985	0
36	20240610	191800	327985445	2985	2985	2985	2985	0
37	20240610	191700	327985445	2985	2985	2985	2985	0
38	20240610	191600	327985445	2985	2985	2985	2985	0
39	20240610	191500	327985445	2985	2985	2985	2985	0
40	20240610	191400	327985445	2985	2985	2985	2985	0
41	20240610	191300	327985445	2985	2985	2985	2985	0
42	20240610	191200	327985445	2985	2985	2985	2985	0
43	20240610	191100	327985445	2985	2985	2985	2985	0
44	20240610	191000	327985445	2985	2985	2985	2985	0
45	20240610	190900	327985445	2985	2985	2985	2985	0
46	20240610	190800	327985445	2985	2985	2985	2985	0
47	20240610	190700	327985445	2985	2985	2985	2985	0
48	20240610	190600	327985445	2985	2985	2985	2985	0
49	20240610	190500	327985445	2985	2985	2985	2985	0
50	20240610	190400	327985445	2985	2985	2985	2985	0
51	20240610	190300	327985445	2985	2985	2985	2985	0
52	20240610	190200	327985445	2985	2985	2985	2985	0
53	20240610	190100	327985445	2985	2985	2985	2985	0
54	20240610	190000	327985445	2985	2985	2985	2985	0
55	20240610	185900	327985445	2985	2985	2985	2985	0
56	20240610	185800	327985445	2985	2985	2985	2985	0
57	20240610	185700	327985445	2985	2985	2985	2985	0
58	20240610	185600	327985445	2985	2985	2985	2985	0
59	20240610	185500	327985445	2985	2985	2985	2985	0
60	20240610	185400	327985445	2985	2985	2985	2985	0
61	20240610	185300	327985445	2985	2985	2985	2985	0
62	20240610	185200	327985445	2985	2985	2985	2985	831
63	20240610	185100	327985445	2985	2985	2985	2985	0
64	20240610	185000	327985445	2985	2985	2985	2985	0
65	20240610	184900	327985445	2985	2985	2985	2985	0
66	20240610	184800	327985445	2985	2985	2985	2985	0
67	20240610	184700	327985445	2985	2985	2985	2985	0
68	20240610	184600	327985445	2985	2985	2985	2985	0
69	20240610	184500	327985445	2985	2985	2985	2985	0
70	20240610	184400	327985445	2985	2985	2985	2985	0
71	20240610	184300	327985445	2985	2985	2985	2985	0
72	20240610	184200	327985445	2985	2985	2985	2985	0
73	20240610	184100	327985445	2985	2985	2985	2985	0
74	20240610	184000	327985445	2985	2985	2985	2985	0
75	20240610	183900	327985445	2985	2985	2985	2985	0
76	20240610	183800	327985445	2985	2985	2985	2985	0
77	20240610	183700	327985445	2985	2985	2985	2985	0
78	20240610	183600	327985445	2985	2985	2985	2985	0
79	20240610	183500	327985445	2985	2985	2985	2985	0
80	20240610	183400	327985445	2985	2985	2985	2985	0
81	20240610	183300	327985445	2985	2985	2985	2985	0
82	20240610	183200	327985445	2985	2985	2985	2985	0
83	20240610	183100	327985445	2985	2985	2985	2985	0
84	20240610	183000	327985445	2985	2985	2985	2985	0
85	20240610	182900	327985445	2985	2985	2985	2985	0
86	20240610	182800	327985445	2985	2985	2985	2985	0
87	20240610	182700	327985445	2985	2985	2985	2985	0
88	20240610	182600	327985445	2985	2985	2985	2985	0
89	20240610	182500	327985445	2985	2985	2985	2985	0
90	20240610	182400	327985445	2985	2985	2985	2985	0
91	20240610	182300	327985445	2985	2985	2985	2985	0
92	20240610	182200	327985445	2985	2985	2985	2985	831
93	20240610	182100	327985445	2985	2985	2985	2985	0
94	20240610	182000	327985445	2985	2985	2985	2985	0
95	20240610	181900	327985445	2985	2985	2985	2985	0
96	20240610	181800	327985445	2985	2985	2985	2985	0
97	20240610	181700	327985445	2985	2985	2985	2985	0
98	20240610	181600	327985445	2985	2985	2985	2985	0
99	20240610	181500	327985445	2985	2985	2985	2985	0
100	20240610	181400	327985445	2985	2985	2985	2985	0
101	20240610	181300	327985445	2985	2985	2985	2985	0
102	20240610	181200	327985445	2985	2985	2985	2985	0
103	20240610	181100	327985445	2985	2985	2985	2985	0
104	20240610	181000	327985445	2985	2985	2985	2985	0
105	20240610	180900	327985445	2985	2985	2985	2985	0
106	20240610	180800	327985445	2985	2985	2985	2985	0
107	20240610	180700	327985445	2985	2985	2985	2985	0
108	20240610	180600	327985445	2985	2985	2985	2985	0
109	20240610	180500	327985445	2985	2985	2985	2985	0
110	20240610	180400	327985445	2985	2985	2985	2985	0
111	20240610	180300	327985445	2985	2985	2985	2985	0
112	20240610	180200	327985445	2985	2985	2985	2985	0
113	20240610	180100	327985445	2985	2985	2985	2985	0
114	20240610	180000	327985445	2985	2985	2985	2985	0
115	20240610	175900	327985445	2985	2985	2985	2985	0
116	20240610	175800	327985445	2985	2985	2985	2985	0
117	20240610	175700	327985445	2985	2985	2985	2985	0
118	20240610	175600	327985445	2985	2985	2985	2985	0
119	20240610	175500	327985445	2985	2985	2985	2985	0
120	20240610	175400	327985445	2985	2985	2985	2985	0
121	20240610	175300	327985445	2985	2985	2985	2985	0
122	20240610	175200	327985445	2985	2985	2985	2985	831
123	20240610	175100	327985445	2985	2985	2985	2985	0
124	20240610	175000	327985445	2985	2985	2985	2985	0
125	20240610	174900	327985445	2985	2985	2985	2985	0
126	20240610	174800	327985445	2985	2985	2985	2985	0
127	20240610	174700	327985445	2985	2985	2985	2985	0
128	20240610	174600	327985445	2985	2985	2985	2985	0
129	20240610	174500	327985445	2985	2985	2985	2985	0
130	20240610	174400	327985445	2985	2985	2985	2985	0
131	20240610	174300	327985445	2985	2985	2985	2985	0
132	20240610	174200	327985445	2985	2985	2985	2985	0
133	20240610	174100	327985445	2985	2985	2985	2985	0
134	20240610	174000	327985445	2985	2985	2985	2985	0
135	20240610	173900	327985445	2985	2985	2985	2985	0
136	20240610	173800	327985445	2985	2985	2985	2985	0
137	20240610	173700	327985445	2985	2985	2985	2985	0
138	20240610	173600	327985445	2985	2985	2985	2985	0
139	20240610	173500	327985445	2985	2985	2985	2985	0
140	20240610	173400	327985445	2985	2985	2985	2985	0
141	20240610	173300	327985445	2985	2985	2985	2985	0
142	20240610	173200	327985445	2985	2985	2985	2985	0
143	20240610	173100	327985445	2985	2985	2985	2985	0
144	20240610	173000	327985445	2985	2985	2985	2985	0
145	20240610	172900	327985445	2985	2985	2985	2985	0
146	20240610	172800	327985445	2985	2985	2985	2985	0
147	20240610	172700	327985445	2985	2985	2985	2985	0
148	20240610	172600	327985445	2985	2985	2985	2985	0
149	20240610	172500	327985445	2985	2985	2985	2985	0
150	20240610	172400	327985445	2985	2985	2985	2985	0
151	20240610	172300	327985445	2985	2985	2985	2985	0
152	20240610	172200	327985445	2985	2985	2985	2985	831
153	20240610	172100	327985445	2985	2985	2985	2985	0
154	20240610	172000	327985445	2985	2985	2985	2985	0
155	20240610	171900	327985445	2985	2985	2985	2985	0
156	20240610	171800	327985445	2985	2985	2985	2985	0
157	20240610	171700	327985445	2985	2985	2985	2985	0
158	20240610	171600	327985445	2985	2985	2985	2985	0
159	20240610	171500	327985445	2985	2985	2985	2985	0
160	20240610	171400	327985445	2985	2985	2985	2985	0
161	20240610	171300	327985445	2985	2985	2985	2985	0
162	20240610	171200	327985445	2985	2985	2985	2985	0
163	20240610	171100	327985445	2985	2985	2985	2985	0
164	20240610	171000	327985445	2985	2985	2985	2985	0
165	20240610	170900	327985445	2985	2985	2985	2985	0
166	20240610	170800	327985445	2985	2985	2985	2985	0
167	20240610	170700	327985445	2985	2985	2985	2985	0
168	20240610	170600	327985445	2985	2985	2985	2985	0
169	20240610	170500	327985445	2985	2985	2985	2985	0
170	20240610	170400	327985445	2985	2985	2985	2985	0
171	20240610	170300	327985445	2985	2985	2985	2985	0
172	20240610	170200	327985445	2985	2985	2985	2985	0
173	20240610	170100	327985445	2985	2985	2985	2985	0
174	20240610	170000	327985445	2985	2985	2985	2985	0
175	20240610	165900	327985445	2985	2985	2985	2985	0
176	20240610	165800	327985445	2985	2985	2985	2985	0
177	20240610	165700	327985445	2985	2985	2985	2985	0
178	20240610	165600	327985445	2985	2985	2985	2985	0
179	20240610	165500	327985445	2985	2985	2985	2985	0
180	20240610	165400	327985445	2985	2985	2985	2985	0
181	20240610	165300	327985445	2985	2985	2985	2985	0
182	20240610	165200	327985445	2985	2985	2985	2985	831
183	20240610	165100	327985445	2985	2985	2985	2985	0
184	20240610	165000	327985445	2985	2985	2985	2985	0
185	20240610	164900	327985445	2985	2985	2985	2985	0
186	20240610	164800	327985445	2985	2985	2985	2985	0
187	20240610	164700	327985445	2985	2985	2985	2985	0
188	20240610	164600	327985445	2985	2985	2985	2985	0
189	20240610	164500	327985445	2985	2985	2985	2985	0
190	20240610	164400	327985445	2985	2985	2985	2985	0
191	20240610	164300	327985445	2985	2985	2985	2985	0
192	20240610	164200	327985445	2985	2985	2985	2985	0
193	20240610	164100	327985445	2985	2985	2985	2985	0
194	20240610	164000	327985445	2985	2985	2985	2985	0
195	20240610	163900	327985445	2985	2985	2985	2985	0
196	20240610	163800	327985445	2985	2985	2985	2985	0
197	20240610	163700	327985445	2985	2985	2985	2985	0
198	20240610	163600	327985445	2985	2985	2985	2985	0
199	20240610	163500	327985445	2985	2985	2985	2985	0
200	20240610	163400	327985445	2985	2985	2985	2985	0
201	20240610	163300	327985445	2985	2985	2985	2985	0
202	20240610	163200	327985445	2985	2985	2985	2985	0
203	20240610	163100	327985445	2985	2985	2985	2985	0
204	20240610	163000	327985445	2985	2985	2985	2985	0
205	20240610	162900	327985445	2985	2985	2985	2985	0
206	20240610	162800	327985445	2985	2985	2985	2985	0
207	20240610	162700	327985445	2985	2985	2985	2985	0
208	20240610	162600	327985445	2985	2985	2985	2985	0
209	20240610	162500	327985445	2985	2985	2985	2985	0
210	20240610	162400	327985445	2985	2985	2985	2985	0
211	20240610	162300	327985445	2985	2985	2985	2985	0
212	20240610	162200	327985445	2985	2985	2985	2985	831
213	20240610	162100	327985445	2985	2985	2985	2985	0
214	20240610	162000	327985445	2985	2985	2985	2985	0
215	20240610	161900	327985445	2985	2985	2985	2985	0
216	20240610	161800	327985445	2985	2985	2985	2985	0
217	20240610	161700	327985445	2985	2985	2985	2985	0
218	20240610	161600	327985445	2985	2985	2985	2985	0
219	20240610	161500	327985445	2985	2985	2985	2985	0
220	20240610	161400	327985445	2985	2985	2985	2985	0
221	20240610	161300	327985445	2985	2985	2985	2985	0
222	20240610	161200	327985445	2985	2985	2985	2985	0
223	20240610	161100	327985445	2985	2985	2985	2985	0
224	20240610	161000	327985445	2985	2985	2985	2985	0
225	20240610	160900	327985445	2985	2985	2985	2985	0
226	20240610	160800	327985445	2985	2985	2985	2985	0
227	20240610	160700	327985445	2985	2985	2985	2985	0
228	20240610	160600	327985445	2985	2985	2985	2985	0
229	20240610	160500	327985445	2985	2985	2985	2985	0
230	20240610	160400	327985445	2985	2985	2985	2985	0
231	20240610	160300	327985445	2985	2985	2985	2985	0
232	20240610	160200	327985445	2985	2985	2985	2985	0
233	20240610	160100	327985445	2985	2985	2985	2985	0
234	20240610	160000	327985445	2985	2985	2985	2985	0
235	20240610	155900	327985445	2985	2985	2985	2985	0
236	20240610	155800	327985445	2985	2985	2985	2985	0
237	20240610	155700	327985445	2985	2985	2985	2985	0
238	20240610	155600	327985445	2985	2985	2985	2985	0
239	20240610	155500	327985445	2985	2985	2985	2985	0
240	20240610	155400	327985445	2985	2985	2985	2985	0
241	20240610	155300	327985445	2985	2985	2985	2985	0
242	20240610	155200	327985445	2985	2985	2985	2985	831
243	20240610	155100	327985445	2985	2985	2985	2985	0
244	20240610	155000	327985445	2985	2985	2985	2985	0
245	20240610	154900	327985445	2985	2985	2985	2985	0
246	20240610	154800	327985445	2985	2985	2985	2985	0
247	20240610	154700	327985445	2985	2985	2985	2985	0
248	20240610	154600	327985445	2985	2985	2985	2985	0
249	20240610	154500	327985445	2985	2985	2985	2985	0
250	20240610	154400	327985445	2985	2985	2985	2985	0
251	20240610	154300	327985445	2985	2985	2985	2985	0
252	20240610	154200	327985445	2985	2985	2985	2985	0
253	20240610	154100	327985445	2985	2985	2985	2985	0
254	20240610	154000	327985445	2985	2985	2985	2985	0
255	20240610	153900	327985445	2985	2985	2985	2985	0
256	20240610	153800	327985445	2985	2985	2985	2985	0
257	20240610	153700	327985445	2985	2985	2985	2985	0
258	20240610	153600	327985445	2985	2985	2985	2985	0
259	20240610	153500	327985445	2985	2985	2985	2985	0
260	20240610	153400	327985445	2985	2985	2985	2985	0
261	20240610	153300	327985445	2985	2985	2985	2985	0
262	20240610	153200	327985445	2985	2985	2985	2985	0
263	20240610	153100	327985445	2985	2985	2985	2985	0
264	20240610	153000	327985445	2985	2985	2985	2985	831
265	20240610	152900	325504910	2965	2965	2965	2965	0
266	20240610	152800	325504910	2965	2965	2965	2965	0
267	20240610	152700	325504910	2965	2965	2965	2965	0
268	20240610	152600	325504910	2965	2965	2965	2965	0
269	20240610	152500	325504910	2965	2965	2965	2965	0
270	20240610	152400	325504910	2965	2965	2965	2965	0
271	20240610	152300	325504910	2965	2965	2965	2965	0
272	20240610	152200	325504910	2965	2965	2965	2965	0
273	20240610	152100	325504910	2965	2965	2965	2965	0
274	20240610	152000	325504910	2965	2965	2965	2965	0
275	20240610	151900	325504910	2965	2985	2985	2965	244
276	20240610	151800	324779290	2965	2985	2985	2965	457
277	20240610	151700	323416285	2985	2985	2985	2985	439
278	20240610	151600	322105870	2980	2980	2980	2980	1582
279	20240610	151500	317391510	2985	2985	2985	2985	1256
280	20240610	151400	313642350	2985	2985	2985	2980	2025
281	20240610	151300	307603165	2985	2985	2985	2980	893
282	20240610	151200	304937565	2980	2985	2985	2975	556
283	20240610	151100	303281465	2985	2985	2985	2985	508
284	20240610	151000	301765085	2985	2985	2990	2985	739
285	20240610	150900	299558670	2985	2985	2985	2985	556
286	20240610	150800	297899010	2985	2985	2985	2985	382
287	20240610	150700	296758740	2985	2980	2985	2980	390
288	20240610	150600	295595540	2985	2985	2985	2980	460
289	20240610	150500	294223240	2985	2985	2985	2975	482
290	20240610	150400	292786290	2985	2975	2985	2975	419
291	20240610	150300	291537765	2985	2975	2985	2975	519
292	20240610	150200	289990740	2985	2985	2985	2975	521
293	20240610	150100	288437765	2985	2985	2985	2975	518
294	20240610	150000	286893715	2985	2985	2985	2975	682
295	20240610	145900	284861345	2985	2980	2985	2970	308
296	20240610	145800	283942545	2970	2970	2970	2970	514
297	20240610	145700	282415965	2970	2970	2970	2970	300
298	20240610	145600	281524965	2970	2970	2970	2970	0
299	20240610	145500	281524965	2970	2970	2970	2970	3
300	20240610	145400	281516055	2970	2970	2970	2970	0
301	20240610	145300	281516055	2970	2970	2970	2970	0
302	20240610	145200	281516055	2970	2970	2970	2970	0
303	20240610	145100	281516055	2970	2970	2970	2970	2
304	20240610	145000	281510115	2970	2970	2970	2970	2
305	20240610	144900	281504175	2965	2965	2970	2965	2002
306	20240610	144800	275568235	2970	2970	2970	2970	0
307	20240610	144700	275568235	2970	2970	2970	2970	2
308	20240610	144600	275562295	2970	2970	2970	2970	0
309	20240610	144500	275562295	2970	2970	2970	2970	0
310	20240610	144400	275562295	2970	2970	2970	2970	0
311	20240610	144300	275562295	2970	2970	2970	2970	0
312	20240610	144200	275562295	2970	2970	2970	2970	4
313	20240610	144100	275550415	2970	2970	2970	2970	0
314	20240610	144000	275550415	2970	2970	2970	2970	0
315	20240610	143900	275550415	2970	2960	2970	2960	863
316	20240610	143800	272995905	2970	2965	2970	2965	502
317	20240610	143700	271507465	2970	2970	2970	2970	22
318	20240610	143600	271442125	2970	2970	2970	2970	0
319	20240610	143500	271442125	2970	2970	2970	2970	5
320	20240610	143400	271427275	2970	2970	2970	2970	0
321	20240610	143300	271427275	2970	2970	2970	2970	0
322	20240610	143200	271427275	2970	2970	2970	2970	2
323	20240610	143100	271421335	2955	2955	2955	2955	0
324	20240610	143000	271421335	2955	2960	2960	2955	1144
325	20240610	142900	268036755	2965	2970	2970	2965	1832
326	20240610	142800	262604110	2975	2980	2980	2975	501
327	20240610	142700	261113630	2980	2980	2980	2980	67
328	20240610	142600	260913970	2980	2985	2985	2980	298
329	20240610	142500	260024945	2985	2985	2985	2985	173
330	20240610	142400	259508540	2985	2980	2985	2980	175
331	20240610	142300	258986530	2980	2985	2985	2980	106
332	20240610	142200	258670150	2985	2985	2985	2980	307
333	20240610	142100	257754240	2980	2990	2990	2980	281
334	20240610	142000	256915490	2985	2990	2990	2980	663
335	20240610	141900	254936250	2990	2990	2990	2990	100
336	20240610	141800	254637250	2990	2985	2990	2980	1766
337	20240610	141700	249365310	2990	2990	2990	2990	296
338	20240610	141600	248480270	2990	2990	2990	2990	163
339	20240610	141500	247992900	2990	2990	2990	2990	194
340	20240610	141400	247412840	2990	2990	2990	2990	1395
341	20240610	141300	243241790	2990	2990	2990	2990	280
342	20240610	141200	242404590	2990	2990	2990	2990	199
343	20240610	141100	241809580	2990	2990	2990	2990	571
344	20240610	141000	240102290	2990	2990	2990	2990	209
345	20240610	140900	239477380	2990	2985	2990	2985	268
346	20240610	140800	238676865	2985	2980	2985	2980	148
347	20240610	140700	238235340	2980	2990	2990	2980	735
348	20240610	140600	236042180	2990	2990	2990	2990	2918
349	20240610	140500	227317360	2990	2990	2990	2990	209
350	20240610	140400	226692450	2990	2990	2990	2990	1429
351	20240610	140300	222419740	2990	2990	2990	2990	191
352	20240610	140200	221848650	2990	2990	2990	2990	179
353	20240610	140100	221313440	2985	2985	2990	2985	310
354	20240610	140000	220387590	2985	2990	2990	2985	300
355	20240610	135900	219491590	2990	2985	2990	2985	177
356	20240610	135800	218962745	2990	2985	2990	2985	194
357	20240610	135700	218383155	2985	2985	2985	2985	100
358	20240610	135600	218084655	2985	2985	2985	2985	100
359	20240610	135500	217786155	2985	2990	2990	2985	264
360	20240610	135400	216997610	2985	2985	2985	2985	594
361	20240610	135300	215224520	2985	2980	2985	2980	1037
362	20240610	135200	212133740	2980	2965	2980	2965	1082
363	20240610	135100	208923290	2975	2975	2975	2970	185
364	20240610	135000	208372940	2975	2965	2975	2965	52
365	20240610	134900	208218740	2975	2975	2975	2975	100
366	20240610	134800	207921240	2965	2965	2965	2965	0
367	20240610	134700	207921240	2965	2965	2965	2965	0
368	20240610	134600	207921240	2965	2965	2965	2965	10
369	20240610	134500	207891590	2965	2965	2965	2965	0
370	20240610	134400	207891590	2965	2965	2965	2965	10
371	20240610	134300	207861940	2970	2970	2970	2970	105
372	20240610	134200	207550090	2975	2975	2975	2975	0
373	20240610	134100	207550090	2975	2975	2975	2975	0
374	20240610	134000	207550090	2975	2975	2975	2975	0
375	20240610	133900	207550090	2975	2975	2975	2975	786
376	20240610	133800	205211740	2975	2975	2975	2975	1091
377	20240610	133700	201966015	2975	2975	2975	2975	0
378	20240610	133600	201966015	2975	2975	2975	2975	0
379	20240610	133500	201966015	2975	2975	2975	2975	0
380	20240610	133400	201966015	2975	2975	2975	2975	0
381	20240610	133300	201966015	2975	2975	2975	2975	959
382	20240610	133200	199112990	2975	2975	2975	2975	0
383	20240610	133100	199112990	2975	2975	2975	2975	40
384	20240610	133000	198993990	2975	2975	2975	2975	0
385	20240610	132900	198993990	2975	2975	2975	2975	3
386	20240610	132800	198985065	2970	2970	2970	2970	0
387	20240610	132700	198985065	2970	2970	2970	2970	0
388	20240610	132600	198985065	2970	2970	2970	2970	0
389	20240610	132500	198985065	2970	2970	2970	2970	0
390	20240610	132400	198985065	2970	2970	2970	2970	0
391	20240610	132300	198985065	2970	2970	2970	2970	1500
392	20240610	132200	194530065	2970	2970	2970	2970	0
393	20240610	132100	194530065	2970	2970	2970	2970	0
394	20240610	132000	194530065	2970	2970	2970	2970	0
395	20240610	131900	194530065	2970	2970	2970	2970	0
396	20240610	131800	194530065	2970	2970	2970	2970	1
397	20240610	131700	194527095	2970	2970	2970	2970	0
398	20240610	131600	194527095	2970	2970	2970	2970	80
399	20240610	131500	194289495	2970	2970	2970	2970	0
400	20240610	131400	194289495	2970	2970	2970	2970	0
401	20240610	131300	194289495	2970	2970	2970	2970	1
402	20240610	131200	194286525	2970	2970	2970	2970	0
403	20240610	131100	194286525	2970	2970	2970	2970	4
404	20240610	131000	194274645	2965	2970	2970	2965	522
405	20240610	130900	192724415	2970	2970	2970	2970	0
406	20240610	130800	192724415	2970	2970	2970	2970	0
407	20240610	130700	192724415	2970	2970	2970	2970	0
408	20240610	130600	192724415	2970	2970	2970	2970	0
409	20240610	130500	192724415	2970	2970	2970	2970	40
410	20240610	130400	192605615	2965	2965	2965	2965	22
411	20240610	130300	192540385	2970	2970	2970	2970	0
412	20240610	130200	192540385	2970	2970	2970	2970	0
413	20240610	130100	192540385	2970	2970	2970	2970	25
414	20240610	130000	192466135	2965	2965	2965	2965	0
415	20240610	125900	192466135	2965	2965	2965	2965	19
416	20240610	125800	192409800	2965	2965	2965	2965	0
417	20240610	125700	192409800	2965	2965	2965	2965	0
418	20240610	125600	192409800	2965	2965	2965	2965	21
419	20240610	125500	192347535	2970	2970	2970	2970	0
420	20240610	125400	192347535	2970	2970	2970	2970	0
421	20240610	125300	192347535	2970	2970	2970	2970	0
422	20240610	125200	192347535	2970	2970	2970	2970	386
423	20240610	125100	191201115	2975	2975	2975	2975	0
424	20240610	125000	191201115	2975	2975	2975	2975	0
425	20240610	124900	191201115	2975	2975	2975	2975	2
426	20240610	124800	191195165	2975	2975	2975	2970	29
427	20240610	124700	191108990	2975	2975	2975	2975	27
428	20240610	124600	191028665	2975	2970	2975	2970	396
429	20240610	124500	189852535	2970	2970	2970	2970	0
430	20240610	124400	189852535	2970	2970	2970	2970	0
431	20240610	124300	189852535	2970	2970	2970	2970	0
432	20240610	124200	189852535	2970	2970	2970	2970	34
433	20240610	124100	189751555	2970	2970	2970	2970	0
434	20240610	124000	189751555	2970	2970	2970	2970	0
435	20240610	123900	189751555	2970	2970	2970	2970	0
436	20240610	123800	189751555	2970	2970	2970	2970	0
437	20240610	123700	189751555	2970	2970	2970	2970	0
438	20240610	123600	189751555	2970	2970	2970	2970	158
439	20240610	123500	189282295	2970	2970	2970	2970	0
440	20240610	123400	189282295	2970	2970	2970	2970	2
441	20240610	123300	189276355	2960	2960	2960	2960	0
442	20240610	123200	189276355	2960	2960	2960	2960	1
443	20240610	123100	189273395	2970	2970	2970	2970	423
444	20240610	123000	188017085	2970	2970	2970	2970	0
445	20240610	122900	188017085	2970	2970	2970	2970	0
446	20240610	122800	188017085	2970	2970	2970	2970	90
447	20240610	122700	187749785	2970	2970	2970	2970	2
448	20240610	122600	187743845	2960	2960	2960	2960	0
449	20240610	122500	187743845	2960	2960	2960	2960	100
450	20240610	122400	187447845	2960	2960	2960	2960	0
451	20240610	122300	187447845	2960	2960	2960	2960	0
452	20240610	122200	187447845	2960	2960	2960	2960	1
453	20240610	122100	187444885	2970	2970	2970	2970	0
454	20240610	122000	187444885	2970	2970	2970	2970	0
455	20240610	121900	187444885	2970	2970	2970	2970	0
456	20240610	121800	187444885	2970	2970	2970	2970	0
457	20240610	121700	187444885	2970	2970	2970	2970	0
458	20240610	121600	187444885	2970	2970	2970	2970	2
459	20240610	121500	187438945	2960	2960	2960	2960	45
460	20240610	121400	187305745	2955	2955	2955	2955	10
461	20240610	121300	187276195	2960	2960	2960	2960	955
462	20240610	121200	184449395	2960	2960	2960	2960	1000
463	20240610	121100	181489395	2970	2970	2970	2970	0
464	20240610	121000	181489395	2970	2970	2970	2970	0
465	20240610	120900	181489395	2970	2970	2970	2970	0
466	20240610	120800	181489395	2970	2970	2970	2970	0
467	20240610	120700	181489395	2970	2970	2970	2970	0
468	20240610	120600	181489395	2970	2970	2970	2970	1
469	20240610	120500	181486425	2970	2970	2970	2970	0
470	20240610	120400	181486425	2970	2970	2970	2970	80
471	20240610	120300	181248825	2970	2970	2970	2970	0
472	20240610	120200	181248825	2970	2970	2970	2970	1000
473	20240610	120100	178278825	2960	2960	2960	2960	0
474	20240610	120000	178278825	2960	2960	2960	2960	0
475	20240610	115900	178278825	2960	2960	2960	2960	43
476	20240610	115800	178151545	2970	2970	2970	2970	0
477	20240610	115700	178151545	2970	2970	2970	2970	0
478	20240610	115600	178151545	2970	2970	2970	2970	509
479	20240610	115500	176639815	2970	2970	2970	2970	0
480	20240610	115400	176639815	2970	2970	2970	2970	0
481	20240610	115300	176639815	2970	2970	2970	2970	0
482	20240610	115200	176639815	2970	2970	2970	2970	0
483	20240610	115100	176639815	2970	2970	2970	2970	0
484	20240610	115000	176639815	2970	2970	2970	2970	500
485	20240610	114900	175154815	2970	2970	2970	2970	0
486	20240610	114800	175154815	2970	2970	2970	2970	0
487	20240610	114700	175154815	2970	2970	2970	2970	0
488	20240610	114600	175154815	2970	2970	2970	2970	340
489	20240610	114500	174145015	2970	2970	2970	2970	2
490	20240610	114400	174139075	2970	2970	2970	2970	0
491	20240610	114300	174139075	2970	2970	2970	2970	0
492	20240610	114200	174139075	2970	2970	2970	2970	0
493	20240610	114100	174139075	2970	2970	2970	2970	0
494	20240610	114000	174139075	2970	2970	2970	2970	0
495	20240610	113900	174139075	2970	2970	2970	2955	2066
496	20240610	113800	168019720	2970	2950	2970	2950	3473
497	20240610	113700	157756145	2940	2945	2945	2940	4025
498	20240610	113600	145915160	2960	2960	2960	2960	0
499	20240610	113500	145915160	2960	2960	2960	2960	2
500	20240610	113400	145909240	2950	2950	2950	2950	0
501	20240610	113300	145909240	2950	2950	2950	2950	0
502	20240610	113200	145909240	2950	2955	2955	2950	1401
503	20240610	113100	141776285	2955	2955	2955	2955	0
504	20240610	113000	141776285	2955	2955	2955	2955	1
505	20240610	112900	141773330	2955	2965	2965	2955	393
506	20240610	112800	140611975	2965	2965	2965	2965	0
507	20240610	112700	140611975	2965	2965	2965	2965	3
508	20240610	112600	140603080	2955	2955	2955	2955	0
509	20240610	112500	140603080	2955	2955	2955	2955	0
510	20240610	112400	140603080	2955	2955	2955	2955	1
511	20240610	112300	140600125	2955	2955	2955	2955	1000
512	20240610	112200	137645125	2960	2960	2960	2960	0
513	20240610	112100	137645125	2960	2960	2960	2960	0
514	20240610	112000	137645125	2960	2960	2960	2960	0
515	20240610	111900	137645125	2960	2955	2960	2955	700
516	20240610	111800	135574125	2955	2955	2955	2955	0
517	20240610	111700	135574125	2955	2955	2955	2955	100
518	20240610	111600	135278625	2955	2960	2960	2955	3842
519	20240610	111500	123914385	2980	2980	2980	2980	3
520	20240610	111400	123905445	2960	2960	2960	2960	17
521	20240610	111300	123855125	2980	2980	2980	2980	0
522	20240610	111200	123855125	2980	2980	2980	2980	0
523	20240610	111100	123855125	2980	2980	2980	2980	0
524	20240610	111000	123855125	2980	2980	2980	2980	0
525	20240610	110900	123855125	2980	2980	2980	2980	0
526	20240610	110800	123855125	2980	2980	2980	2980	2
527	20240610	110700	123849165	2960	2960	2960	2960	1021
528	20240610	110600	120827005	2960	2960	2960	2960	140
529	20240610	110500	120412605	2960	2960	2960	2960	240
530	20240610	110400	119702205	2960	2955	2960	2955	398
531	20240610	110300	118526015	2955	2955	2955	2955	120
532	20240610	110200	118171415	2955	2955	2955	2955	376
533	20240610	110100	117060335	2955	2950	2955	2950	211
534	20240610	110000	116436835	2950	2950	2950	2950	80
535	20240610	105900	116200835	2960	2960	2960	2960	0
536	20240610	105800	116200835	2960	2960	2960	2960	40
537	20240610	105700	116082435	2960	2960	2960	2960	1
538	20240610	105600	116079475	2945	2945	2945	2945	120
539	20240610	105500	115726075	2960	2960	2960	2960	0
540	20240610	105400	115726075	2960	2945	2960	2945	704
541	20240610	105300	113652735	2945	2945	2945	2945	0
542	20240610	105200	113652735	2945	2945	2945	2945	0
543	20240610	105100	113652735	2945	2945	2945	2945	0
544	20240610	105000	113652735	2945	2960	2960	2945	15897
545	20240610	104900	66660360	2965	2965	2965	2965	81
546	20240610	104800	66420195	2965	2965	2965	2965	140
547	20240610	104700	66005095	2965	2965	2965	2965	279
548	20240610	104600	65177860	2965	2965	2965	2965	100
549	20240610	104500	64881360	2965	2965	2965	2965	0
550	20240610	104400	64881360	2965	2965	2965	2965	0
551	20240610	104300	64881360	2965	2965	2965	2965	0
552	20240610	104200	64881360	2965	2965	2965	2965	521
553	20240610	104100	63336595	2965	2965	2965	2965	0
554	20240610	104000	63336595	2965	2965	2965	2965	0
555	20240610	103900	63336595	2965	2965	2965	2965	0
556	20240610	103800	63336595	2965	2965	2965	2965	500
557	20240610	103700	61854095	2965	2965	2965	2965	0
558	20240610	103600	61854095	2965	2965	2965	2965	1
559	20240610	103500	61851130	2965	2965	2965	2965	0
560	20240610	103400	61851130	2965	2965	2965	2965	0
561	20240610	103300	61851130	2965	2965	2965	2965	0
562	20240610	103200	61851130	2965	2965	2965	2965	0
563	20240610	103100	61851130	2965	2965	2965	2965	20
564	20240610	103000	61791830	2970	2970	2970	2970	20
565	20240610	102900	61732430	2980	2980	2980	2980	0
566	20240610	102800	61732430	2980	2980	2980	2980	0
567	20240610	102700	61732430	2980	2980	2980	2980	100
568	20240610	102600	61434430	2980	2980	2980	2980	0
569	20240610	102500	61434430	2980	2980	2980	2980	0
570	20240610	102400	61434430	2980	2980	2980	2980	0
571	20240610	102300	61434430	2980	2980	2980	2980	0
572	20240610	102200	61434430	2980	2980	2980	2980	0
573	20240610	102100	61434430	2980	2980	2980	2980	10
574	20240610	102000	61404630	2980	2980	2980	2980	0
575	20240610	101900	61404630	2980	2980	2980	2980	0
576	20240610	101800	61404630	2980	2980	2980	2980	0
577	20240610	101700	61404630	2980	2960	2980	2960	50
578	20240610	101600	61255830	2960	2960	2960	2960	0
579	20240610	101500	61255830	2960	2960	2960	2960	0
580	20240610	101400	61255830	2960	2960	2960	2960	0
581	20240610	101300	61255830	2960	2965	2965	2960	200
582	20240610	101200	60663665	2970	2970	2970	2970	0
583	20240610	101100	60663665	2970	2970	2970	2970	83
584	20240610	101000	60417155	2975	2975	2975	2975	0
585	20240610	100900	60417155	2975	2975	2975	2975	90
586	20240610	100800	60149405	2975	2975	2975	2975	50
587	20240610	100700	60000655	2985	2985	2985	2985	501
588	20240610	100600	58505170	2990	2990	2990	2990	0
589	20240610	100500	58505170	2990	2990	2990	2990	0
590	20240610	100400	58505170	2990	2990	2990	2990	0
591	20240610	100300	58505170	2990	2990	2990	2990	0
592	20240610	100200	58505170	2990	2990	2990	2990	0
593	20240610	100100	58505170	2990	2990	2990	2990	40
594	20240610	100000	58385570	2990	2970	2990	2970	5022
595	20240610	095900	43376965	2970	2970	2970	2970	83
596	20240610	095800	43130455	2960	2960	2960	2960	0
597	20240610	095700	43130455	2960	2960	2960	2960	0
598	20240610	095600	43130455	2960	2960	2960	2960	0
599	20240610	095500	43130455	2960	2960	2960	2960	0
600	20240610	095400	43130455	2960	2960	2960	2960	0
601	20240610	095300	43130455	2960	2960	2960	2960	0
602	20240610	095200	43130455	2960	2960	2960	2960	1
603	20240610	095100	43127495	2965	2965	2965	2965	93
604	20240610	095000	42851750	2970	2970	2970	2970	29
605	20240610	094900	42765620	2970	2970	2970	2970	5
606	20240610	094800	42750770	2970	2975	2975	2970	82
607	20240610	094700	42507065	2975	2975	2975	2975	0
608	20240610	094600	42507065	2975	2975	2975	2975	0
609	20240610	094500	42507065	2975	2975	2975	2975	346
610	20240610	094400	41477715	2975	2975	2975	2975	454
611	20240610	094300	40127065	2970	2975	2975	2970	607
612	20240610	094200	38324270	2975	2975	2975	2975	33
613	20240610	094100	38226095	2975	2975	2975	2975	83
614	20240610	094000	37979170	2975	2975	2975	2975	216
615	20240610	093900	37336570	2980	2980	2980	2980	2
616	20240610	093800	37330610	2970	2975	2975	2970	1000
617	20240610	093700	34360555	2980	2980	2980	2980	10
618	20240610	093600	34330755	2980	2980	2980	2980	0
619	20240610	093500	34330755	2980	2980	2980	2980	10
620	20240610	093400	34300955	2980	2980	2980	2980	210
621	20240610	093300	33675155	2980	2980	2980	2980	0
622	20240610	093200	33675155	2980	2980	2980	2980	10
623	20240610	093100	33645355	2980	2980	2980	2980	0
624	20240610	093000	33645355	2980	2980	2980	2980	0
625	20240610	092900	33645355	2980	2980	2980	2980	200
626	20240610	092800	33049355	2980	2980	2980	2980	0
627	20240610	092700	33049355	2980	2980	2980	2980	0
628	20240610	092600	33049355	2980	2970	2980	2970	2
629	20240610	092500	33043405	2970	2980	2980	2970	57
630	20240610	092400	32873575	2980	2980	2980	2980	0
631	20240610	092300	32873575	2980	2980	2980	2980	2
632	20240610	092200	32867615	2970	2970	2970	2970	7
633	20240610	092100	32846825	2970	2970	2970	2970	60
634	20240610	092000	32668625	2975	2975	2975	2975	685
635	20240610	091900	30630750	2975	2990	2990	2975	742
636	20240610	091800	28414765	2990	2990	2990	2990	116
637	20240610	091700	28067925	2990	2990	2990	2990	0
638	20240610	091600	28067925	2990	2990	2990	2990	200
639	20240610	091500	27469925	2990	2990	2990	2990	0
640	20240610	091400	27469925	2990	2990	2990	2990	0
641	20240610	091300	27469925	2990	2990	2990	2990	0
642	20240610	091200	27469925	2990	2990	2990	2990	0
643	20240610	091100	27469925	2990	2960	2990	2950	2687
644	20240610	091000	19465395	2955	2955	2955	2955	1287
645	20240610	090900	15662310	2955	2955	2955	2955	170
646	20240610	090800	15159960	2955	2955	2955	2955	200
647	20240610	090700	14568960	2960	2965	2965	2960	1166
648	20240610	090600	11112435	2970	2970	2970	2970	1689
649	20240610	090500	6096105	2970	2970	2970	2970	20
650	20240610	090400	6036705	2985	2985	2985	2985	20
651	20240610	090300	5977005	2990	2990	2990	2990	0
652	20240610	090200	5977005	2990	2985	2990	2985	385
653	20240610	090100	4826965	2945	2945	2990	2945	499
654	20240610	090000	3357320	2965	2990	2990	2940	1083