KissMeData/100700/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	200600	380924080	2940	2940	2940	2940	4039
3	20240610	200500	380924080	2940	2940	2940	2940	0
4	20240610	200400	380924080	2940	2940	2940	2940	0
5	20240610	200300	380924080	2940	2940	2940	2940	0
6	20240610	200200	380924080	2940	2940	2940	2940	0
7	20240610	200100	380924080	2940	2940	2940	2940	0
8	20240610	200000	380924080	2940	2940	2940	2940	0
9	20240610	195900	380924080	2940	2940	2940	2940	0
10	20240610	195800	380924080	2940	2940	2940	2940	0
11	20240610	195700	380924080	2940	2940	2940	2940	0
12	20240610	195600	380924080	2940	2940	2940	2940	0
13	20240610	195500	380924080	2940	2940	2940	2940	0
14	20240610	195400	380924080	2940	2940	2940	2940	0
15	20240610	195300	380924080	2940	2940	2940	2940	0
16	20240610	195200	380924080	2940	2940	2940	2940	0
17	20240610	195100	380924080	2940	2940	2940	2940	0
18	20240610	195000	380924080	2940	2940	2940	2940	0
19	20240610	194900	380924080	2940	2940	2940	2940	0
20	20240610	194800	380924080	2940	2940	2940	2940	0
21	20240610	194700	380924080	2940	2940	2940	2940	0
22	20240610	194600	380924080	2940	2940	2940	2940	0
23	20240610	194500	380924080	2940	2940	2940	2940	0
24	20240610	194400	380924080	2940	2940	2940	2940	0
25	20240610	194300	380924080	2940	2940	2940	2940	0
26	20240610	194200	380924080	2940	2940	2940	2940	0
27	20240610	194100	380924080	2940	2940	2940	2940	0
28	20240610	194000	380924080	2940	2940	2940	2940	0
29	20240610	193900	380924080	2940	2940	2940	2940	0
30	20240610	193800	380924080	2940	2940	2940	2940	0
31	20240610	193700	380924080	2940	2940	2940	2940	0
32	20240610	193600	380924080	2940	2940	2940	2940	4039
33	20240610	193500	380924080	2940	2940	2940	2940	0
34	20240610	193400	380924080	2940	2940	2940	2940	0
35	20240610	193300	380924080	2940	2940	2940	2940	0
36	20240610	193200	380924080	2940	2940	2940	2940	0
37	20240610	193100	380924080	2940	2940	2940	2940	0
38	20240610	193000	380924080	2940	2940	2940	2940	0
39	20240610	192900	380924080	2940	2940	2940	2940	0
40	20240610	192800	380924080	2940	2940	2940	2940	0
41	20240610	192700	380924080	2940	2940	2940	2940	0
42	20240610	192600	380924080	2940	2940	2940	2940	0
43	20240610	192500	380924080	2940	2940	2940	2940	0
44	20240610	192400	380924080	2940	2940	2940	2940	0
45	20240610	192300	380924080	2940	2940	2940	2940	0
46	20240610	192200	380924080	2940	2940	2940	2940	0
47	20240610	192100	380924080	2940	2940	2940	2940	0
48	20240610	192000	380924080	2940	2940	2940	2940	0
49	20240610	191900	380924080	2940	2940	2940	2940	0
50	20240610	191800	380924080	2940	2940	2940	2940	0
51	20240610	191700	380924080	2940	2940	2940	2940	0
52	20240610	191600	380924080	2940	2940	2940	2940	0
53	20240610	191500	380924080	2940	2940	2940	2940	0
54	20240610	191400	380924080	2940	2940	2940	2940	0
55	20240610	191300	380924080	2940	2940	2940	2940	0
56	20240610	191200	380924080	2940	2940	2940	2940	0
57	20240610	191100	380924080	2940	2940	2940	2940	0
58	20240610	191000	380924080	2940	2940	2940	2940	0
59	20240610	190900	380924080	2940	2940	2940	2940	0
60	20240610	190800	380924080	2940	2940	2940	2940	0
61	20240610	190700	380924080	2940	2940	2940	2940	0
62	20240610	190600	380924080	2940	2940	2940	2940	4039
63	20240610	190500	380924080	2940	2940	2940	2940	0
64	20240610	190400	380924080	2940	2940	2940	2940	0
65	20240610	190300	380924080	2940	2940	2940	2940	0
66	20240610	190200	380924080	2940	2940	2940	2940	0
67	20240610	190100	380924080	2940	2940	2940	2940	0
68	20240610	190000	380924080	2940	2940	2940	2940	0
69	20240610	185900	380924080	2940	2940	2940	2940	0
70	20240610	185800	380924080	2940	2940	2940	2940	0
71	20240610	185700	380924080	2940	2940	2940	2940	0
72	20240610	185600	380924080	2940	2940	2940	2940	0
73	20240610	185500	380924080	2940	2940	2940	2940	0
74	20240610	185400	380924080	2940	2940	2940	2940	0
75	20240610	185300	380924080	2940	2940	2940	2940	0
76	20240610	185200	380924080	2940	2940	2940	2940	0
77	20240610	185100	380924080	2940	2940	2940	2940	0
78	20240610	185000	380924080	2940	2940	2940	2940	0
79	20240610	184900	380924080	2940	2940	2940	2940	0
80	20240610	184800	380924080	2940	2940	2940	2940	0
81	20240610	184700	380924080	2940	2940	2940	2940	0
82	20240610	184600	380924080	2940	2940	2940	2940	0
83	20240610	184500	380924080	2940	2940	2940	2940	0
84	20240610	184400	380924080	2940	2940	2940	2940	0
85	20240610	184300	380924080	2940	2940	2940	2940	0
86	20240610	184200	380924080	2940	2940	2940	2940	0
87	20240610	184100	380924080	2940	2940	2940	2940	0
88	20240610	184000	380924080	2940	2940	2940	2940	0
89	20240610	183900	380924080	2940	2940	2940	2940	0
90	20240610	183800	380924080	2940	2940	2940	2940	0
91	20240610	183700	380924080	2940	2940	2940	2940	0
92	20240610	183600	380924080	2940	2940	2940	2940	4039
93	20240610	183500	380924080	2940	2940	2940	2940	0
94	20240610	183400	380924080	2940	2940	2940	2940	0
95	20240610	183300	380924080	2940	2940	2940	2940	0
96	20240610	183200	380924080	2940	2940	2940	2940	0
97	20240610	183100	380924080	2940	2940	2940	2940	0
98	20240610	183000	380924080	2940	2940	2940	2940	0
99	20240610	182900	380924080	2940	2940	2940	2940	0
100	20240610	182800	380924080	2940	2940	2940	2940	0
101	20240610	182700	380924080	2940	2940	2940	2940	0
102	20240610	182600	380924080	2940	2940	2940	2940	0
103	20240610	182500	380924080	2940	2940	2940	2940	0
104	20240610	182400	380924080	2940	2940	2940	2940	0
105	20240610	182300	380924080	2940	2940	2940	2940	0
106	20240610	182200	380924080	2940	2940	2940	2940	0
107	20240610	182100	380924080	2940	2940	2940	2940	0
108	20240610	182000	380924080	2940	2940	2940	2940	0
109	20240610	181900	380924080	2940	2940	2940	2940	0
110	20240610	181800	380924080	2940	2940	2940	2940	0
111	20240610	181700	380924080	2940	2940	2940	2940	0
112	20240610	181600	380924080	2940	2940	2940	2940	0
113	20240610	181500	380924080	2940	2940	2940	2940	0
114	20240610	181400	380924080	2940	2940	2940	2940	0
115	20240610	181300	380924080	2940	2940	2940	2940	0
116	20240610	181200	380924080	2940	2940	2940	2940	0
117	20240610	181100	380924080	2940	2940	2940	2940	0
118	20240610	181000	380924080	2940	2940	2940	2940	0
119	20240610	180900	380924080	2940	2940	2940	2940	0
120	20240610	180800	380924080	2940	2940	2940	2940	0
121	20240610	180700	380924080	2940	2940	2940	2940	0
122	20240610	180600	380924080	2940	2940	2940	2940	4039
123	20240610	180500	380924080	2940	2940	2940	2940	0
124	20240610	180400	380924080	2940	2940	2940	2940	0
125	20240610	180300	380924080	2940	2940	2940	2940	0
126	20240610	180200	380924080	2940	2940	2940	2940	0
127	20240610	180100	380924080	2940	2940	2940	2940	0
128	20240610	180000	380924080	2940	2940	2940	2940	0
129	20240610	175900	380924080	2940	2940	2940	2940	0
130	20240610	175800	380924080	2940	2940	2940	2940	0
131	20240610	175700	380924080	2940	2940	2940	2940	0
132	20240610	175600	380924080	2940	2940	2940	2940	0
133	20240610	175500	380924080	2940	2940	2940	2940	0
134	20240610	175400	380924080	2940	2940	2940	2940	0
135	20240610	175300	380924080	2940	2940	2940	2940	0
136	20240610	175200	380924080	2940	2940	2940	2940	0
137	20240610	175100	380924080	2940	2940	2940	2940	0
138	20240610	175000	380924080	2940	2940	2940	2940	0
139	20240610	174900	380924080	2940	2940	2940	2940	0
140	20240610	174800	380924080	2940	2940	2940	2940	0
141	20240610	174700	380924080	2940	2940	2940	2940	0
142	20240610	174600	380924080	2940	2940	2940	2940	0
143	20240610	174500	380924080	2940	2940	2940	2940	0
144	20240610	174400	380924080	2940	2940	2940	2940	0
145	20240610	174300	380924080	2940	2940	2940	2940	0
146	20240610	174200	380924080	2940	2940	2940	2940	0
147	20240610	174100	380924080	2940	2940	2940	2940	0
148	20240610	174000	380924080	2940	2940	2940	2940	0
149	20240610	173900	380924080	2940	2940	2940	2940	0
150	20240610	173800	380924080	2940	2940	2940	2940	0
151	20240610	173700	380924080	2940	2940	2940	2940	0
152	20240610	173600	380924080	2940	2940	2940	2940	4039
153	20240610	173500	380924080	2940	2940	2940	2940	0
154	20240610	173400	380924080	2940	2940	2940	2940	0
155	20240610	173300	380924080	2940	2940	2940	2940	0
156	20240610	173200	380924080	2940	2940	2940	2940	0
157	20240610	173100	380924080	2940	2940	2940	2940	0
158	20240610	173000	380924080	2940	2940	2940	2940	0
159	20240610	172900	380924080	2940	2940	2940	2940	0
160	20240610	172800	380924080	2940	2940	2940	2940	0
161	20240610	172700	380924080	2940	2940	2940	2940	0
162	20240610	172600	380924080	2940	2940	2940	2940	0
163	20240610	172500	380924080	2940	2940	2940	2940	0
164	20240610	172400	380924080	2940	2940	2940	2940	0
165	20240610	172300	380924080	2940	2940	2940	2940	0
166	20240610	172200	380924080	2940	2940	2940	2940	0
167	20240610	172100	380924080	2940	2940	2940	2940	0
168	20240610	172000	380924080	2940	2940	2940	2940	0
169	20240610	171900	380924080	2940	2940	2940	2940	0
170	20240610	171800	380924080	2940	2940	2940	2940	0
171	20240610	171700	380924080	2940	2940	2940	2940	0
172	20240610	171600	380924080	2940	2940	2940	2940	0
173	20240610	171500	380924080	2940	2940	2940	2940	0
174	20240610	171400	380924080	2940	2940	2940	2940	0
175	20240610	171300	380924080	2940	2940	2940	2940	0
176	20240610	171200	380924080	2940	2940	2940	2940	0
177	20240610	171100	380924080	2940	2940	2940	2940	0
178	20240610	171000	380924080	2940	2940	2940	2940	0
179	20240610	170900	380924080	2940	2940	2940	2940	0
180	20240610	170800	380924080	2940	2940	2940	2940	0
181	20240610	170700	380924080	2940	2940	2940	2940	0
182	20240610	170600	380924080	2940	2940	2940	2940	4039
183	20240610	170500	380924080	2940	2940	2940	2940	0
184	20240610	170400	380924080	2940	2940	2940	2940	0
185	20240610	170300	380924080	2940	2940	2940	2940	0
186	20240610	170200	380924080	2940	2940	2940	2940	0
187	20240610	170100	380924080	2940	2940	2940	2940	0
188	20240610	170000	380924080	2940	2940	2940	2940	0
189	20240610	165900	380924080	2940	2940	2940	2940	0
190	20240610	165800	380924080	2940	2940	2940	2940	0
191	20240610	165700	380924080	2940	2940	2940	2940	0
192	20240610	165600	380924080	2940	2940	2940	2940	0
193	20240610	165500	380924080	2940	2940	2940	2940	0
194	20240610	165400	380924080	2940	2940	2940	2940	0
195	20240610	165300	380924080	2940	2940	2940	2940	0
196	20240610	165200	380924080	2940	2940	2940	2940	0
197	20240610	165100	380924080	2940	2940	2940	2940	0
198	20240610	165000	380924080	2940	2940	2940	2940	0
199	20240610	164900	380924080	2940	2940	2940	2940	0
200	20240610	164800	380924080	2940	2940	2940	2940	0
201	20240610	164700	380924080	2940	2940	2940	2940	0
202	20240610	164600	380924080	2940	2940	2940	2940	0
203	20240610	164500	380924080	2940	2940	2940	2940	0
204	20240610	164400	380924080	2940	2940	2940	2940	0
205	20240610	164300	380924080	2940	2940	2940	2940	0
206	20240610	164200	380924080	2940	2940	2940	2940	0
207	20240610	164100	380924080	2940	2940	2940	2940	0
208	20240610	164000	380924080	2940	2940	2940	2940	0
209	20240610	163900	380924080	2940	2940	2940	2940	0
210	20240610	163800	380924080	2940	2940	2940	2940	0
211	20240610	163700	380924080	2940	2940	2940	2940	0
212	20240610	163600	380924080	2940	2940	2940	2940	4039
213	20240610	163500	380924080	2940	2940	2940	2940	0
214	20240610	163400	380924080	2940	2940	2940	2940	0
215	20240610	163300	380924080	2940	2940	2940	2940	0
216	20240610	163200	380924080	2940	2940	2940	2940	0
217	20240610	163100	380924080	2940	2940	2940	2940	0
218	20240610	163000	380924080	2940	2940	2940	2940	0
219	20240610	162900	380924080	2940	2940	2940	2940	0
220	20240610	162800	380924080	2940	2940	2940	2940	0
221	20240610	162700	380924080	2940	2940	2940	2940	0
222	20240610	162600	380924080	2940	2940	2940	2940	0
223	20240610	162500	380924080	2940	2940	2940	2940	0
224	20240610	162400	380924080	2940	2940	2940	2940	0
225	20240610	162300	380924080	2940	2940	2940	2940	0
226	20240610	162200	380924080	2940	2940	2940	2940	0
227	20240610	162100	380924080	2940	2940	2940	2940	0
228	20240610	162000	380924080	2940	2940	2940	2940	0
229	20240610	161900	380924080	2940	2940	2940	2940	0
230	20240610	161800	380924080	2940	2940	2940	2940	0
231	20240610	161700	380924080	2940	2940	2940	2940	0
232	20240610	161600	380924080	2940	2940	2940	2940	0
233	20240610	161500	380924080	2940	2940	2940	2940	0
234	20240610	161400	380924080	2940	2940	2940	2940	0
235	20240610	161300	380924080	2940	2940	2940	2940	0
236	20240610	161200	380924080	2940	2940	2940	2940	0
237	20240610	161100	380924080	2940	2940	2940	2940	0
238	20240610	161000	380924080	2940	2940	2940	2940	0
239	20240610	160900	380924080	2940	2940	2940	2940	0
240	20240610	160800	380924080	2940	2940	2940	2940	0
241	20240610	160700	380924080	2940	2940	2940	2940	0
242	20240610	160600	380924080	2940	2940	2940	2940	4039
243	20240610	160500	380924080	2940	2940	2940	2940	0
244	20240610	160400	380924080	2940	2940	2940	2940	0
245	20240610	160300	380924080	2940	2940	2940	2940	0
246	20240610	160200	380924080	2940	2940	2940	2940	0
247	20240610	160100	380924080	2940	2940	2940	2940	0
248	20240610	160000	380924080	2940	2940	2940	2940	0
249	20240610	155900	380924080	2940	2940	2940	2940	0
250	20240610	155800	380924080	2940	2940	2940	2940	0
251	20240610	155700	380924080	2940	2940	2940	2940	0
252	20240610	155600	380924080	2940	2940	2940	2940	0
253	20240610	155500	380924080	2940	2940	2940	2940	0
254	20240610	155400	380924080	2940	2940	2940	2940	0
255	20240610	155300	380924080	2940	2940	2940	2940	0
256	20240610	155200	380924080	2940	2940	2940	2940	0
257	20240610	155100	380924080	2940	2940	2940	2940	0
258	20240610	155000	380924080	2940	2940	2940	2940	0
259	20240610	154900	380924080	2940	2940	2940	2940	0
260	20240610	154800	380924080	2940	2940	2940	2940	0
261	20240610	154700	380924080	2940	2940	2940	2940	0
262	20240610	154600	380924080	2940	2940	2940	2940	0
263	20240610	154500	380924080	2940	2940	2940	2940	0
264	20240610	154400	380924080	2940	2940	2940	2940	0
265	20240610	154300	380924080	2940	2940	2940	2940	0
266	20240610	154200	380924080	2940	2940	2940	2940	0
267	20240610	154100	380924080	2940	2940	2940	2940	0
268	20240610	154000	380924080	2940	2940	2940	2940	0
269	20240610	153900	380924080	2940	2940	2940	2940	0
270	20240610	153800	380924080	2940	2940	2940	2940	0
271	20240610	153700	380924080	2940	2940	2940	2940	0
272	20240610	153600	380924080	2940	2940	2940	2940	4039
273	20240610	153500	380924080	2940	2940	2940	2940	0
274	20240610	153400	380924080	2940	2940	2940	2940	0
275	20240610	153300	380924080	2940	2940	2940	2940	0
276	20240610	153200	380924080	2940	2940	2940	2940	0
277	20240610	153100	380924080	2940	2940	2940	2940	0
278	20240610	153000	380924080	2940	2940	2940	2940	4039
279	20240610	152900	369049420	2950	2950	2950	2950	0
280	20240610	152800	369049420	2950	2950	2950	2950	0
281	20240610	152700	369049420	2950	2950	2950	2950	0
282	20240610	152600	369049420	2950	2950	2950	2950	0
283	20240610	152500	369049420	2950	2950	2950	2950	0
284	20240610	152400	369049420	2950	2950	2950	2950	0
285	20240610	152300	369049420	2950	2950	2950	2950	0
286	20240610	152200	369049420	2950	2950	2950	2950	0
287	20240610	152100	369049420	2950	2950	2950	2950	0
288	20240610	152000	369049420	2950	2950	2950	2950	0
289	20240610	151900	369049420	2950	2950	2955	2940	3613
290	20240610	151800	358396020	2940	2950	2950	2940	74
291	20240610	151700	358178410	2940	2950	2950	2935	3301
292	20240610	151600	348479210	2940	2940	2940	2940	524
293	20240610	151500	346938650	2945	2950	2950	2945	3786
294	20240610	151400	335777340	2950	2950	2950	2950	0
295	20240610	151300	335777340	2950	2945	2950	2945	77
296	20240610	151200	335550210	2945	2945	2945	2945	687
297	20240610	151100	333526995	2945	2945	2945	2945	2
298	20240610	151000	333521105	2945	2945	2945	2945	96
299	20240610	150900	333238385	2950	2950	2950	2950	103
300	20240610	150800	332934535	2945	2945	2945	2945	1
301	20240610	150700	332931590	2945	2945	2945	2945	230
302	20240610	150600	332254240	2945	2945	2945	2945	0
303	20240610	150500	332254240	2945	2945	2945	2945	0
304	20240610	150400	332254240	2945	2945	2945	2945	180
305	20240610	150300	331724140	2945	2945	2945	2940	416
306	20240610	150200	330501020	2945	2945	2945	2945	68
307	20240610	150100	330300760	2945	2945	2945	2945	0
308	20240610	150000	330300760	2945	2945	2945	2945	10
309	20240610	145900	330271310	2945	2945	2945	2945	605
310	20240610	145800	328489585	2945	2945	2945	2945	301
311	20240610	145700	327603140	2945	2945	2945	2945	0
312	20240610	145600	327603140	2945	2945	2945	2945	0
313	20240610	145500	327603140	2945	2945	2945	2945	0
314	20240610	145400	327603140	2945	2945	2945	2945	44
315	20240610	145300	327473560	2945	2945	2945	2945	11
316	20240610	145200	327441165	2945	2945	2945	2945	26
317	20240610	145100	327364595	2940	2940	2940	2940	3
318	20240610	145000	327355775	2945	2945	2945	2945	0
319	20240610	144900	327355775	2945	2945	2945	2945	532
320	20240610	144800	325789035	2950	2950	2950	2950	0
321	20240610	144700	325789035	2950	2950	2950	2950	0
322	20240610	144600	325789035	2950	2950	2950	2950	26
323	20240610	144500	325712335	2950	2950	2950	2950	0
324	20240610	144400	325712335	2950	2950	2950	2950	0
325	20240610	144300	325712335	2950	2950	2950	2950	874
326	20240610	144200	323134035	2950	2940	2950	2940	2860
327	20240610	144100	314707090	2935	2935	2935	2935	0
328	20240610	144000	314707090	2935	2935	2935	2935	0
329	20240610	143900	314707090	2935	2935	2935	2935	500
330	20240610	143800	313239590	2935	2935	2935	2935	0
331	20240610	143700	313239590	2935	2935	2935	2935	0
332	20240610	143600	313239590	2935	2935	2935	2935	135
333	20240610	143500	312843365	2935	2935	2935	2935	0
334	20240610	143400	312843365	2935	2935	2935	2935	961
335	20240610	143300	310022830	2940	2940	2940	2940	0
336	20240610	143200	310022830	2940	2940	2940	2940	100
337	20240610	143100	309728830	2940	2940	2940	2940	400
338	20240610	143000	308552830	2935	2935	2935	2935	52
339	20240610	142900	308400210	2935	2935	2935	2935	908
340	20240610	142800	305735230	2935	2935	2935	2935	0
341	20240610	142700	305735230	2935	2935	2935	2935	0
342	20240610	142600	305735230	2935	2935	2935	2935	0
343	20240610	142500	305735230	2935	2935	2935	2935	0
344	20240610	142400	305735230	2935	2935	2935	2935	1826
345	20240610	142300	300375920	2935	2935	2935	2935	67
346	20240610	142200	300179275	2935	2935	2935	2935	205
347	20240610	142100	299577600	2935	2930	2935	2930	675
348	20240610	142000	297599810	2935	2935	2935	2935	1045
349	20240610	141900	294532735	2935	2935	2935	2935	0
350	20240610	141800	294532735	2935	2940	2940	2935	536
351	20240610	141700	292959525	2940	2940	2940	2940	0
352	20240610	141600	292959525	2940	2940	2940	2940	11
353	20240610	141500	292927185	2945	2940	2945	2940	529
354	20240610	141400	291369385	2940	2940	2940	2940	1
355	20240610	141300	291366445	2940	2940	2940	2940	0
356	20240610	141200	291366445	2940	2940	2940	2940	0
357	20240610	141100	291366445	2940	2940	2940	2940	100
358	20240610	141000	291072445	2940	2940	2940	2940	9
359	20240610	140900	291045985	2940	2940	2940	2940	0
360	20240610	140800	291045985	2940	2940	2940	2940	688
361	20240610	140700	289023265	2935	2935	2935	2935	0
362	20240610	140600	289023265	2935	2935	2935	2935	0
363	20240610	140500	289023265	2935	2935	2935	2935	0
364	20240610	140400	289023265	2935	2935	2935	2935	0
365	20240610	140300	289023265	2935	2935	2935	2935	0
366	20240610	140200	289023265	2935	2935	2935	2935	123
367	20240610	140100	288662260	2940	2940	2940	2940	0
368	20240610	140000	288662260	2940	2940	2940	2940	0
369	20240610	135900	288662260	2940	2935	2940	2935	640
370	20240610	135800	286783360	2930	2935	2935	2930	140
371	20240610	135700	286372500	2935	2935	2935	2935	0
372	20240610	135600	286372500	2935	2935	2935	2935	0
373	20240610	135500	286372500	2935	2935	2935	2935	0
374	20240610	135400	286372500	2935	2935	2935	2935	1
375	20240610	135300	286369565	2935	2935	2935	2935	1
376	20240610	135200	286366630	2940	2940	2940	2940	0
377	20240610	135100	286366630	2940	2940	2940	2940	10
378	20240610	135000	286337230	2940	2940	2940	2940	10
379	20240610	134900	286307830	2940	2940	2940	2940	0
380	20240610	134800	286307830	2940	2940	2940	2940	0
381	20240610	134700	286307830	2940	2940	2940	2940	18
382	20240610	134600	286254910	2940	2940	2940	2940	0
383	20240610	134500	286254910	2940	2940	2940	2940	0
384	20240610	134400	286254910	2940	2940	2940	2940	0
385	20240610	134300	286254910	2940	2940	2940	2940	531
386	20240610	134200	284693770	2935	2935	2935	2935	169
387	20240610	134100	284197755	2935	2935	2935	2935	0
388	20240610	134000	284197755	2935	2935	2935	2935	1
389	20240610	133900	284194820	2935	2935	2935	2935	0
390	20240610	133800	284194820	2935	2935	2935	2935	0
391	20240610	133700	284194820	2935	2935	2935	2935	3
392	20240610	133600	284186015	2930	2930	2930	2930	0
393	20240610	133500	284186015	2930	2930	2930	2930	50
394	20240610	133400	284039515	2935	2935	2935	2935	0
395	20240610	133300	284039515	2935	2935	2935	2935	152
396	20240610	133200	283593395	2930	2925	2930	2925	1926
397	20240610	133100	277959800	2930	2930	2930	2930	410
398	20240610	133000	276758500	2920	2930	2930	2920	4676
399	20240610	132900	263081610	2930	2930	2930	2930	0
400	20240610	132800	263081610	2930	2930	2930	2930	0
401	20240610	132700	263081610	2930	2930	2930	2930	1559
402	20240610	132600	258513740	2930	2930	2930	2930	0
403	20240610	132500	258513740	2930	2930	2930	2930	123
404	20240610	132400	258153350	2930	2930	2930	2930	0
405	20240610	132300	258153350	2930	2930	2930	2930	14
406	20240610	132200	258112330	2930	2930	2930	2930	0
407	20240610	132100	258112330	2930	2930	2930	2930	0
408	20240610	132000	258112330	2930	2930	2930	2930	0
409	20240610	131900	258112330	2930	2930	2930	2930	0
410	20240610	131800	258112330	2930	2930	2930	2930	0
411	20240610	131700	258112330	2930	2930	2930	2930	0
412	20240610	131600	258112330	2930	2930	2930	2930	0
413	20240610	131500	258112330	2930	2930	2930	2930	805
414	20240610	131400	255753680	2930	2930	2930	2930	0
415	20240610	131300	255753680	2930	2930	2930	2930	426
416	20240610	131200	254505500	2930	2930	2930	2930	307
417	20240610	131100	253605990	2935	2935	2935	2935	3
418	20240610	131000	253597185	2935	2935	2935	2935	0
419	20240610	130900	253597185	2935	2935	2935	2935	461
420	20240610	130800	252244150	2940	2940	2940	2940	0
421	20240610	130700	252244150	2940	2940	2940	2940	0
422	20240610	130600	252244150	2940	2940	2940	2940	426
423	20240610	130500	250991710	2940	2940	2940	2940	79
424	20240610	130400	250759450	2940	2940	2940	2940	70
425	20240610	130300	250553650	2940	2940	2940	2940	7
426	20240610	130200	250533070	2940	2940	2940	2940	0
427	20240610	130100	250533070	2940	2940	2940	2940	170
428	20240610	130000	250033270	2935	2935	2935	2935	0
429	20240610	125900	250033270	2935	2935	2935	2935	1
430	20240610	125800	250030335	2940	2940	2940	2940	24
431	20240610	125700	249959775	2940	2940	2940	2940	2
432	20240610	125600	249953895	2940	2935	2940	2935	32
433	20240610	125500	249859955	2935	2935	2935	2935	0
434	20240610	125400	249859955	2935	2935	2935	2935	24
435	20240610	125300	249789515	2940	2940	2940	2940	3
436	20240610	125200	249780695	2935	2935	2935	2935	0
437	20240610	125100	249780695	2935	2940	2940	2935	9
438	20240610	125000	249754240	2940	2935	2940	2935	724
439	20240610	124900	247629170	2935	2940	2940	2935	36
440	20240610	124800	247523360	2940	2940	2940	2940	0
441	20240610	124700	247523360	2940	2940	2940	2940	0
442	20240610	124600	247523360	2940	2940	2940	2940	0
443	20240610	124500	247523360	2940	2940	2940	2940	0
444	20240610	124400	247523360	2940	2940	2940	2940	0
445	20240610	124300	247523360	2940	2940	2940	2940	19
446	20240610	124200	247467500	2940	2940	2940	2940	273
447	20240610	124100	246664880	2940	2940	2940	2940	0
448	20240610	124000	246664880	2940	2940	2940	2940	0
449	20240610	123900	246664880	2940	2940	2940	2940	1
450	20240610	123800	246661940	2940	2940	2940	2940	275
451	20240610	123700	245853440	2935	2935	2935	2935	0
452	20240610	123600	245853440	2935	2935	2935	2935	2
453	20240610	123500	245847570	2945	2945	2945	2945	1
454	20240610	123400	245844625	2945	2950	2950	2945	19
455	20240610	123300	245788620	2950	2950	2950	2950	1573
456	20240610	123200	241148270	2930	2940	2950	2930	1024
457	20240610	123100	238131370	2945	2945	2945	2945	3314
458	20240610	123000	228371640	2945	2945	2945	2945	310
459	20240610	122900	227458690	2945	2940	2945	2940	329
460	20240610	122800	226491050	2935	2935	2935	2935	1
461	20240610	122700	226488115	2935	2935	2935	2935	1
462	20240610	122600	226485180	2935	2930	2935	2930	2980
463	20240610	122500	217746855	2930	2930	2930	2930	9
464	20240610	122400	217720485	2930	2930	2930	2930	161
465	20240610	122300	217248755	2930	2930	2930	2930	19
466	20240610	122200	217193085	2930	2930	2930	2930	10
467	20240610	122100	217163785	2930	2930	2930	2930	11
468	20240610	122000	217131555	2930	2930	2930	2930	29
469	20240610	121900	217046585	2930	2930	2930	2930	10
470	20240610	121800	217017285	2930	2930	2930	2930	21
471	20240610	121700	216955755	2930	2930	2930	2930	10
472	20240610	121600	216926455	2930	2930	2930	2930	11
473	20240610	121500	216894225	2930	2930	2930	2930	9
474	20240610	121400	216867855	2915	2930	2930	2915	272
475	20240610	121300	216070910	2930	2930	2930	2930	354
476	20240610	121200	215033690	2930	2930	2930	2930	21
477	20240610	121100	214972160	2930	2930	2930	2915	1100
478	20240610	121000	211761475	2920	2920	2930	2920	1009
479	20240610	120900	208815105	2930	2930	2930	2930	11
480	20240610	120800	208782875	2930	2930	2930	2930	9
481	20240610	120700	208756505	2930	2930	2930	2920	29
482	20240610	120600	208671625	2930	2930	2930	2930	21
483	20240610	120500	208610095	2930	2920	2930	2920	509
484	20240610	120400	207123725	2930	2930	2930	2930	10
485	20240610	120300	207094425	2930	2920	2930	2915	3010
486	20240610	120200	198311380	2930	2930	2930	2930	270
487	20240610	120100	197520280	2930	2930	2930	2930	11
488	20240610	120000	197488050	2930	2930	2930	2930	9
489	20240610	115900	197461680	2930	2930	2930	2930	271
490	20240610	115800	196667650	2930	2930	2930	2930	9
491	20240610	115700	196641280	2930	2930	2930	2930	20
492	20240610	115600	196582680	2930	2930	2930	2930	271
493	20240610	115500	195788650	2930	2930	2930	2930	9
494	20240610	115400	195762280	2935	2930	2935	2930	311
495	20240610	115300	194849550	2935	2930	2935	2930	10
496	20240610	115200	194820245	2930	2930	2930	2920	720
497	20240610	115100	192713960	2930	2930	2930	2930	271
498	20240610	115000	191919930	2930	2930	2930	2930	11
499	20240610	114900	191887700	2930	2930	2930	2930	44
500	20240610	114800	191758780	2930	2925	2930	2920	724
501	20240610	114700	189641150	2925	2930	2930	2925	372
502	20240610	114600	188552990	2930	2930	2930	2925	23
503	20240610	114500	188485615	2930	2930	2930	2930	269
504	20240610	114400	187697445	2930	2930	2930	2930	10
505	20240610	114300	187668145	2930	2930	2930	2930	10
506	20240610	114200	187638845	2930	2930	2930	2930	3571
507	20240610	114100	177175815	2930	2930	2930	2930	19
508	20240610	114000	177120145	2920	2930	2930	2920	148
509	20240610	113900	176687885	2920	2930	2930	2920	1431
510	20240610	113800	172507865	2930	2925	2930	2925	2009
511	20240610	113700	166631495	2930	2930	2935	2925	522
512	20240610	113600	165104530	2935	2930	2935	2930	263
513	20240610	113500	164333930	2930	2930	2930	2930	589
514	20240610	113400	162608160	2930	2930	2930	2930	11
515	20240610	113300	162575930	2930	2930	2930	2930	1601
516	20240610	113200	157885000	2935	2935	2935	2935	0
517	20240610	113100	157885000	2935	2935	2935	2935	1
518	20240610	113000	157882065	2935	2935	2935	2935	302
519	20240610	112900	156995695	2935	2935	2935	2935	5
520	20240610	112800	156981020	2935	2935	2935	2935	0
521	20240610	112700	156981020	2935	2935	2935	2935	24
522	20240610	112600	156910580	2935	2935	2935	2935	4
523	20240610	112500	156898840	2935	2935	2935	2935	0
524	20240610	112400	156898840	2935	2935	2935	2935	54
525	20240610	112300	156740350	2935	2935	2935	2935	17
526	20240610	112200	156690455	2935	2935	2935	2935	0
527	20240610	112100	156690455	2935	2935	2935	2935	33
528	20240610	112000	156593600	2935	2935	2935	2935	0
529	20240610	111900	156593600	2935	2935	2935	2935	15
530	20240610	111800	156549575	2935	2935	2935	2935	42
531	20240610	111700	156426305	2935	2935	2935	2935	629
532	20240610	111600	154580190	2935	2935	2935	2935	0
533	20240610	111500	154580190	2935	2935	2935	2935	0
534	20240610	111400	154580190	2935	2935	2935	2935	0
535	20240610	111300	154580190	2935	2935	2935	2935	345
536	20240610	111200	153567615	2935	2935	2935	2935	2
537	20240610	111100	153561745	2935	2935	2935	2935	0
538	20240610	111000	153561745	2935	2930	2935	2930	6
539	20240610	110900	153544140	2930	2930	2930	2930	140
540	20240610	110800	153133940	2930	2935	2935	2930	245
541	20240610	110700	152415975	2930	2930	2930	2930	0
542	20240610	110600	152415975	2930	2930	2930	2930	74
543	20240610	110500	152199155	2935	2935	2935	2935	1
544	20240610	110400	152196220	2930	2930	2930	2930	0
545	20240610	110300	152196220	2930	2930	2930	2930	0
546	20240610	110200	152196220	2930	2930	2930	2930	791
547	20240610	110100	149878590	2930	2930	2930	2930	9
548	20240610	110000	149852220	2930	2930	2930	2930	241
549	20240610	105900	149146090	2930	2930	2930	2930	19
550	20240610	105800	149090420	2930	2930	2930	2930	10
551	20240610	105700	149061120	2930	2930	2930	2930	212
552	20240610	105600	148439960	2930	2930	2930	2930	16
553	20240610	105500	148393080	2930	2930	2930	2930	240
554	20240610	105400	147689880	2930	2920	2930	2920	12
555	20240610	105300	147654730	2925	2930	2930	2925	2134
556	20240610	105200	141409300	2930	2935	2935	2930	1010
557	20240610	105100	138449950	2935	2935	2935	2935	0
558	20240610	105000	138449950	2935	2935	2935	2935	0
559	20240610	104900	138449950	2935	2935	2935	2935	1017
560	20240610	104800	135465055	2935	2935	2935	2935	0
561	20240610	104700	135465055	2935	2935	2935	2935	0
562	20240610	104600	135465055	2935	2935	2935	2935	0
563	20240610	104500	135465055	2935	2935	2935	2935	0
564	20240610	104400	135465055	2935	2935	2935	2935	0
565	20240610	104300	135465055	2935	2935	2935	2935	0
566	20240610	104200	135465055	2935	2935	2935	2935	0
567	20240610	104100	135465055	2935	2935	2935	2935	160
568	20240610	104000	134995455	2930	2930	2930	2930	61
569	20240610	103900	134816725	2930	2930	2930	2930	1
570	20240610	103800	134813795	2930	2930	2930	2930	0
571	20240610	103700	134813795	2930	2935	2935	2930	784
572	20240610	103600	132512765	2935	2935	2935	2935	14
573	20240610	103500	132471675	2935	2935	2935	2935	1
574	20240610	103400	132468740	2935	2935	2935	2935	357
575	20240610	103300	131420945	2935	2930	2935	2930	1138
576	20240610	103200	128083210	2930	2930	2930	2930	1409
577	20240610	103100	123954840	2935	2935	2935	2935	1560
578	20240610	103000	119376240	2935	2935	2935	2935	0
579	20240610	102900	119376240	2935	2935	2935	2935	77
580	20240610	102800	119150245	2930	2930	2930	2930	396
581	20240610	102700	117989965	2930	2930	2930	2930	566
582	20240610	102600	116331585	2930	2930	2930	2930	0
583	20240610	102500	116331585	2930	2930	2930	2930	500
584	20240610	102400	114866585	2930	2930	2930	2930	150
585	20240610	102300	114427085	2930	2930	2930	2930	0
586	20240610	102200	114427085	2930	2930	2930	2930	0
587	20240610	102100	114427085	2930	2930	2930	2930	0
588	20240610	102000	114427085	2930	2930	2930	2930	0
589	20240610	101900	114427085	2930	2930	2930	2930	7
590	20240610	101800	114406575	2930	2930	2930	2930	71
591	20240610	101700	114198545	2930	2930	2930	2930	250
592	20240610	101600	113466045	2930	2930	2930	2930	30
593	20240610	101500	113378145	2930	2930	2930	2930	370
594	20240610	101400	112294045	2930	2930	2930	2930	1
595	20240610	101300	112291115	2935	2935	2935	2935	50
596	20240610	101200	112144365	2935	2935	2935	2935	446
597	20240610	101100	110835355	2930	2930	2930	2930	0
598	20240610	101000	110835355	2930	2930	2930	2930	10
599	20240610	100900	110806055	2925	2935	2935	2925	755
600	20240610	100800	108595865	2930	2930	2935	2930	550
601	20240610	100700	106984320	2930	2930	2930	2930	339
602	20240610	100600	105991050	2930	2930	2930	2930	421
603	20240610	100500	104757520	2930	2930	2930	2930	1000
604	20240610	100400	101827520	2930	2930	2930	2930	7
605	20240610	100300	101807010	2930	2930	2930	2930	0
606	20240610	100200	101807010	2930	2930	2930	2930	136
607	20240610	100100	101408530	2925	2925	2925	2925	77
608	20240610	100000	101183305	2925	2925	2925	2920	61
609	20240610	095900	101004920	2925	2925	2925	2925	41
610	20240610	095800	100884995	2925	2925	2925	2925	96
611	20240610	095700	100604195	2925	2925	2925	2925	0
612	20240610	095600	100604195	2925	2925	2925	2925	0
613	20240610	095500	100604195	2925	2925	2925	2925	400
614	20240610	095400	99434195	2920	2920	2920	2920	400
615	20240610	095300	98266195	2925	2925	2925	2925	210
616	20240610	095200	97651945	2925	2925	2925	2925	0
617	20240610	095100	97651945	2925	2925	2925	2925	0
618	20240610	095000	97651945	2925	2925	2925	2925	25
619	20240610	094900	97578820	2915	2915	2915	2915	0
620	20240610	094800	97578820	2915	2915	2915	2915	1000
621	20240610	094700	94663820	2915	2915	2915	2915	0
622	20240610	094600	94663820	2915	2915	2915	2915	0
623	20240610	094500	94663820	2915	2915	2915	2915	0
624	20240610	094400	94663820	2915	2915	2915	2915	509
625	20240610	094300	93180085	2915	2925	2930	2915	1312
626	20240610	094200	89348365	2925	2925	2925	2925	0
627	20240610	094100	89348365	2925	2925	2925	2925	0
628	20240610	094000	89348365	2925	2925	2925	2925	1039
629	20240610	093900	86309290	2920	2920	2920	2920	0
630	20240610	093800	86309290	2920	2920	2920	2920	114
631	20240610	093700	85976410	2920	2920	2925	2920	457
632	20240610	093600	84639825	2920	2920	2920	2920	59
633	20240610	093500	84467545	2925	2925	2925	2925	0
634	20240610	093400	84467545	2925	2925	2925	2925	1634
635	20240610	093300	79688095	2925	2925	2925	2920	3971
636	20240610	093200	68078020	2925	2925	2930	2925	2194
637	20240610	093100	61660375	2925	2925	2930	2925	2594
638	20240610	093000	54072855	2925	2910	2930	2910	4955
639	20240610	092900	39616405	2910	2910	2910	2910	216
640	20240610	092800	38987845	2910	2910	2910	2910	11
641	20240610	092700	38955835	2910	2905	2910	2900	1054
642	20240610	092600	35896420	2910	2910	2910	2910	294
643	20240610	092500	35040880	2910	2910	2910	2910	10
644	20240610	092400	35011780	2910	2910	2915	2910	134
645	20240610	092300	34621740	2910	2905	2910	2905	636
646	20240610	092200	32772430	2900	2905	2905	2900	370
647	20240610	092100	31698340	2905	2905	2905	2905	100
648	20240610	092000	31407840	2905	2905	2905	2905	10
649	20240610	091900	31378790	2900	2905	2905	2900	521
650	20240610	091800	29865290	2900	2900	2905	2900	466
651	20240610	091700	28513390	2905	2905	2905	2905	254
652	20240610	091600	27775520	2900	2900	2900	2900	1
653	20240610	091500	27772620	2895	2900	2900	2895	700
654	20240610	091400	25745965	2905	2905	2905	2905	0
655	20240610	091300	25745965	2905	2905	2905	2905	0
656	20240610	091200	25745965	2905	2905	2910	2905	441
657	20240610	091100	24464220	2905	2905	2910	2905	286
658	20240610	091000	23632545	2910	2905	2910	2905	657
659	20240610	090900	21722460	2905	2905	2905	2905	0
660	20240610	090800	21722460	2905	2905	2905	2905	51
661	20240610	090700	21574305	2905	2895	2905	2895	3345
662	20240610	090600	11874825	2890	2890	2890	2890	1
663	20240610	090500	11871935	2890	2890	2890	2890	0
664	20240610	090400	11871935	2890	2880	2890	2880	1075
665	20240610	090300	8765925	2880	2880	2880	2880	505
666	20240610	090200	7311525	2880	2880	2880	2880	0
667	20240610	090100	7311525	2880	2880	2880	2880	1015
668	20240610	090000	4388325	2890	2875	2890	2875	1522