KissMeData/052220/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	193200	186695690	2935	2935	2935	2935	4416
3	20240610	193100	186695690	2935	2935	2935	2935	0
4	20240610	193000	186695690	2935	2935	2935	2935	0
5	20240610	192900	186695690	2935	2935	2935	2935	0
6	20240610	192800	186695690	2935	2935	2935	2935	0
7	20240610	192700	186695690	2935	2935	2935	2935	0
8	20240610	192600	186695690	2935	2935	2935	2935	0
9	20240610	192500	186695690	2935	2935	2935	2935	0
10	20240610	192400	186695690	2935	2935	2935	2935	0
11	20240610	192300	186695690	2935	2935	2935	2935	0
12	20240610	192200	186695690	2935	2935	2935	2935	0
13	20240610	192100	186695690	2935	2935	2935	2935	0
14	20240610	192000	186695690	2935	2935	2935	2935	0
15	20240610	191900	186695690	2935	2935	2935	2935	0
16	20240610	191800	186695690	2935	2935	2935	2935	0
17	20240610	191700	186695690	2935	2935	2935	2935	0
18	20240610	191600	186695690	2935	2935	2935	2935	0
19	20240610	191500	186695690	2935	2935	2935	2935	0
20	20240610	191400	186695690	2935	2935	2935	2935	0
21	20240610	191300	186695690	2935	2935	2935	2935	0
22	20240610	191200	186695690	2935	2935	2935	2935	0
23	20240610	191100	186695690	2935	2935	2935	2935	0
24	20240610	191000	186695690	2935	2935	2935	2935	0
25	20240610	190900	186695690	2935	2935	2935	2935	0
26	20240610	190800	186695690	2935	2935	2935	2935	0
27	20240610	190700	186695690	2935	2935	2935	2935	0
28	20240610	190600	186695690	2935	2935	2935	2935	0
29	20240610	190500	186695690	2935	2935	2935	2935	0
30	20240610	190400	186695690	2935	2935	2935	2935	0
31	20240610	190300	186695690	2935	2935	2935	2935	0
32	20240610	190200	186695690	2935	2935	2935	2935	4416
33	20240610	190100	186695690	2935	2935	2935	2935	0
34	20240610	190000	186695690	2935	2935	2935	2935	0
35	20240610	185900	186695690	2935	2935	2935	2935	0
36	20240610	185800	186695690	2935	2935	2935	2935	0
37	20240610	185700	186695690	2935	2935	2935	2935	0
38	20240610	185600	186695690	2935	2935	2935	2935	0
39	20240610	185500	186695690	2935	2935	2935	2935	0
40	20240610	185400	186695690	2935	2935	2935	2935	0
41	20240610	185300	186695690	2935	2935	2935	2935	0
42	20240610	185200	186695690	2935	2935	2935	2935	0
43	20240610	185100	186695690	2935	2935	2935	2935	0
44	20240610	185000	186695690	2935	2935	2935	2935	0
45	20240610	184900	186695690	2935	2935	2935	2935	0
46	20240610	184800	186695690	2935	2935	2935	2935	0
47	20240610	184700	186695690	2935	2935	2935	2935	0
48	20240610	184600	186695690	2935	2935	2935	2935	0
49	20240610	184500	186695690	2935	2935	2935	2935	0
50	20240610	184400	186695690	2935	2935	2935	2935	0
51	20240610	184300	186695690	2935	2935	2935	2935	0
52	20240610	184200	186695690	2935	2935	2935	2935	0
53	20240610	184100	186695690	2935	2935	2935	2935	0
54	20240610	184000	186695690	2935	2935	2935	2935	0
55	20240610	183900	186695690	2935	2935	2935	2935	0
56	20240610	183800	186695690	2935	2935	2935	2935	0
57	20240610	183700	186695690	2935	2935	2935	2935	0
58	20240610	183600	186695690	2935	2935	2935	2935	0
59	20240610	183500	186695690	2935	2935	2935	2935	0
60	20240610	183400	186695690	2935	2935	2935	2935	0
61	20240610	183300	186695690	2935	2935	2935	2935	0
62	20240610	183200	186695690	2935	2935	2935	2935	4416
63	20240610	183100	186695690	2935	2935	2935	2935	0
64	20240610	183000	186695690	2935	2935	2935	2935	0
65	20240610	182900	186695690	2935	2935	2935	2935	0
66	20240610	182800	186695690	2935	2935	2935	2935	0
67	20240610	182700	186695690	2935	2935	2935	2935	0
68	20240610	182600	186695690	2935	2935	2935	2935	0
69	20240610	182500	186695690	2935	2935	2935	2935	0
70	20240610	182400	186695690	2935	2935	2935	2935	0
71	20240610	182300	186695690	2935	2935	2935	2935	0
72	20240610	182200	186695690	2935	2935	2935	2935	0
73	20240610	182100	186695690	2935	2935	2935	2935	0
74	20240610	182000	186695690	2935	2935	2935	2935	0
75	20240610	181900	186695690	2935	2935	2935	2935	0
76	20240610	181800	186695690	2935	2935	2935	2935	0
77	20240610	181700	186695690	2935	2935	2935	2935	0
78	20240610	181600	186695690	2935	2935	2935	2935	0
79	20240610	181500	186695690	2935	2935	2935	2935	0
80	20240610	181400	186695690	2935	2935	2935	2935	0
81	20240610	181300	186695690	2935	2935	2935	2935	0
82	20240610	181200	186695690	2935	2935	2935	2935	0
83	20240610	181100	186695690	2935	2935	2935	2935	0
84	20240610	181000	186695690	2935	2935	2935	2935	0
85	20240610	180900	186695690	2935	2935	2935	2935	0
86	20240610	180800	186695690	2935	2935	2935	2935	0
87	20240610	180700	186695690	2935	2935	2935	2935	0
88	20240610	180600	186695690	2935	2935	2935	2935	0
89	20240610	180500	186695690	2935	2935	2935	2935	0
90	20240610	180400	186695690	2935	2935	2935	2935	0
91	20240610	180300	186695690	2935	2935	2935	2935	0
92	20240610	180200	186695690	2935	2935	2935	2935	4416
93	20240610	180100	186695690	2935	2935	2935	2935	0
94	20240610	180000	186695690	2935	2935	2935	2935	0
95	20240610	175900	186695690	2935	2935	2935	2935	0
96	20240610	175800	186695690	2935	2935	2935	2935	0
97	20240610	175700	186695690	2935	2935	2935	2935	0
98	20240610	175600	186695690	2935	2935	2935	2935	0
99	20240610	175500	186695690	2935	2935	2935	2935	0
100	20240610	175400	186695690	2935	2935	2935	2935	0
101	20240610	175300	186695690	2935	2935	2935	2935	0
102	20240610	175200	186695690	2935	2935	2935	2935	0
103	20240610	175100	186695690	2935	2935	2935	2935	0
104	20240610	175000	186695690	2935	2935	2935	2935	0
105	20240610	174900	186695690	2935	2935	2935	2935	0
106	20240610	174800	186695690	2935	2935	2935	2935	0
107	20240610	174700	186695690	2935	2935	2935	2935	0
108	20240610	174600	186695690	2935	2935	2935	2935	0
109	20240610	174500	186695690	2935	2935	2935	2935	0
110	20240610	174400	186695690	2935	2935	2935	2935	0
111	20240610	174300	186695690	2935	2935	2935	2935	0
112	20240610	174200	186695690	2935	2935	2935	2935	0
113	20240610	174100	186695690	2935	2935	2935	2935	0
114	20240610	174000	186695690	2935	2935	2935	2935	0
115	20240610	173900	186695690	2935	2935	2935	2935	0
116	20240610	173800	186695690	2935	2935	2935	2935	0
117	20240610	173700	186695690	2935	2935	2935	2935	0
118	20240610	173600	186695690	2935	2935	2935	2935	0
119	20240610	173500	186695690	2935	2935	2935	2935	0
120	20240610	173400	186695690	2935	2935	2935	2935	0
121	20240610	173300	186695690	2935	2935	2935	2935	0
122	20240610	173200	186695690	2935	2935	2935	2935	4416
123	20240610	173100	186695690	2935	2935	2935	2935	0
124	20240610	173000	186695690	2935	2935	2935	2935	0
125	20240610	172900	186695690	2935	2935	2935	2935	0
126	20240610	172800	186695690	2935	2935	2935	2935	0
127	20240610	172700	186695690	2935	2935	2935	2935	0
128	20240610	172600	186695690	2935	2935	2935	2935	0
129	20240610	172500	186695690	2935	2935	2935	2935	0
130	20240610	172400	186695690	2935	2935	2935	2935	0
131	20240610	172300	186695690	2935	2935	2935	2935	0
132	20240610	172200	186695690	2935	2935	2935	2935	0
133	20240610	172100	186695690	2935	2935	2935	2935	0
134	20240610	172000	186695690	2935	2935	2935	2935	0
135	20240610	171900	186695690	2935	2935	2935	2935	0
136	20240610	171800	186695690	2935	2935	2935	2935	0
137	20240610	171700	186695690	2935	2935	2935	2935	0
138	20240610	171600	186695690	2935	2935	2935	2935	0
139	20240610	171500	186695690	2935	2935	2935	2935	0
140	20240610	171400	186695690	2935	2935	2935	2935	0
141	20240610	171300	186695690	2935	2935	2935	2935	0
142	20240610	171200	186695690	2935	2935	2935	2935	0
143	20240610	171100	186695690	2935	2935	2935	2935	0
144	20240610	171000	186695690	2935	2935	2935	2935	0
145	20240610	170900	186695690	2935	2935	2935	2935	0
146	20240610	170800	186695690	2935	2935	2935	2935	0
147	20240610	170700	186695690	2935	2935	2935	2935	0
148	20240610	170600	186695690	2935	2935	2935	2935	0
149	20240610	170500	186695690	2935	2935	2935	2935	0
150	20240610	170400	186695690	2935	2935	2935	2935	0
151	20240610	170300	186695690	2935	2935	2935	2935	0
152	20240610	170200	186695690	2935	2935	2935	2935	4416
153	20240610	170100	186695690	2935	2935	2935	2935	0
154	20240610	170000	186695690	2935	2935	2935	2935	0
155	20240610	165900	186695690	2935	2935	2935	2935	0
156	20240610	165800	186695690	2935	2935	2935	2935	0
157	20240610	165700	186695690	2935	2935	2935	2935	0
158	20240610	165600	186695690	2935	2935	2935	2935	0
159	20240610	165500	186695690	2935	2935	2935	2935	0
160	20240610	165400	186695690	2935	2935	2935	2935	0
161	20240610	165300	186695690	2935	2935	2935	2935	0
162	20240610	165200	186695690	2935	2935	2935	2935	0
163	20240610	165100	186695690	2935	2935	2935	2935	0
164	20240610	165000	186695690	2935	2935	2935	2935	0
165	20240610	164900	186695690	2935	2935	2935	2935	0
166	20240610	164800	186695690	2935	2935	2935	2935	0
167	20240610	164700	186695690	2935	2935	2935	2935	0
168	20240610	164600	186695690	2935	2935	2935	2935	0
169	20240610	164500	186695690	2935	2935	2935	2935	0
170	20240610	164400	186695690	2935	2935	2935	2935	0
171	20240610	164300	186695690	2935	2935	2935	2935	0
172	20240610	164200	186695690	2935	2935	2935	2935	0
173	20240610	164100	186695690	2935	2935	2935	2935	0
174	20240610	164000	186695690	2935	2935	2935	2935	0
175	20240610	163900	186695690	2935	2935	2935	2935	0
176	20240610	163800	186695690	2935	2935	2935	2935	0
177	20240610	163700	186695690	2935	2935	2935	2935	0
178	20240610	163600	186695690	2935	2935	2935	2935	0
179	20240610	163500	186695690	2935	2935	2935	2935	0
180	20240610	163400	186695690	2935	2935	2935	2935	0
181	20240610	163300	186695690	2935	2935	2935	2935	0
182	20240610	163200	186695690	2935	2935	2935	2935	4416
183	20240610	163100	186695690	2935	2935	2935	2935	0
184	20240610	163000	186695690	2935	2935	2935	2935	0
185	20240610	162900	186695690	2935	2935	2935	2935	0
186	20240610	162800	186695690	2935	2935	2935	2935	0
187	20240610	162700	186695690	2935	2935	2935	2935	0
188	20240610	162600	186695690	2935	2935	2935	2935	0
189	20240610	162500	186695690	2935	2935	2935	2935	0
190	20240610	162400	186695690	2935	2935	2935	2935	0
191	20240610	162300	186695690	2935	2935	2935	2935	0
192	20240610	162200	186695690	2935	2935	2935	2935	0
193	20240610	162100	186695690	2935	2935	2935	2935	0
194	20240610	162000	186695690	2935	2935	2935	2935	0
195	20240610	161900	186695690	2935	2935	2935	2935	0
196	20240610	161800	186695690	2935	2935	2935	2935	0
197	20240610	161700	186695690	2935	2935	2935	2935	0
198	20240610	161600	186695690	2935	2935	2935	2935	0
199	20240610	161500	186695690	2935	2935	2935	2935	0
200	20240610	161400	186695690	2935	2935	2935	2935	0
201	20240610	161300	186695690	2935	2935	2935	2935	0
202	20240610	161200	186695690	2935	2935	2935	2935	0
203	20240610	161100	186695690	2935	2935	2935	2935	0
204	20240610	161000	186695690	2935	2935	2935	2935	0
205	20240610	160900	186695690	2935	2935	2935	2935	0
206	20240610	160800	186695690	2935	2935	2935	2935	0
207	20240610	160700	186695690	2935	2935	2935	2935	0
208	20240610	160600	186695690	2935	2935	2935	2935	0
209	20240610	160500	186695690	2935	2935	2935	2935	0
210	20240610	160400	186695690	2935	2935	2935	2935	0
211	20240610	160300	186695690	2935	2935	2935	2935	0
212	20240610	160200	186695690	2935	2935	2935	2935	4416
213	20240610	160100	186695690	2935	2935	2935	2935	0
214	20240610	160000	186695690	2935	2935	2935	2935	0
215	20240610	155900	186695690	2935	2935	2935	2935	0
216	20240610	155800	186695690	2935	2935	2935	2935	0
217	20240610	155700	186695690	2935	2935	2935	2935	0
218	20240610	155600	186695690	2935	2935	2935	2935	0
219	20240610	155500	186695690	2935	2935	2935	2935	0
220	20240610	155400	186695690	2935	2935	2935	2935	0
221	20240610	155300	186695690	2935	2935	2935	2935	0
222	20240610	155200	186695690	2935	2935	2935	2935	0
223	20240610	155100	186695690	2935	2935	2935	2935	0
224	20240610	155000	186695690	2935	2935	2935	2935	0
225	20240610	154900	186695690	2935	2935	2935	2935	0
226	20240610	154800	186695690	2935	2935	2935	2935	0
227	20240610	154700	186695690	2935	2935	2935	2935	0
228	20240610	154600	186695690	2935	2935	2935	2935	0
229	20240610	154500	186695690	2935	2935	2935	2935	0
230	20240610	154400	186695690	2935	2935	2935	2935	0
231	20240610	154300	186695690	2935	2935	2935	2935	0
232	20240610	154200	186695690	2935	2935	2935	2935	0
233	20240610	154100	186695690	2935	2935	2935	2935	0
234	20240610	154000	186695690	2935	2935	2935	2935	0
235	20240610	153900	186695690	2935	2935	2935	2935	0
236	20240610	153800	186695690	2935	2935	2935	2935	0
237	20240610	153700	186695690	2935	2935	2935	2935	0
238	20240610	153600	186695690	2935	2935	2935	2935	0
239	20240610	153500	186695690	2935	2935	2935	2935	0
240	20240610	153400	186695690	2935	2935	2935	2935	0
241	20240610	153300	186695690	2935	2935	2935	2935	0
242	20240610	153200	186695690	2935	2935	2935	2935	4416
243	20240610	153100	186695690	2935	2935	2935	2935	0
244	20240610	153000	186695690	2935	2935	2935	2935	4416
245	20240610	152900	173734730	2940	2940	2940	2940	0
246	20240610	152800	173734730	2940	2940	2940	2940	0
247	20240610	152700	173734730	2940	2940	2940	2940	0
248	20240610	152600	173734730	2940	2940	2940	2940	0
249	20240610	152500	173734730	2940	2940	2940	2940	0
250	20240610	152400	173734730	2940	2940	2940	2940	0
251	20240610	152300	173734730	2940	2940	2940	2940	0
252	20240610	152200	173734730	2940	2940	2940	2940	0
253	20240610	152100	173734730	2940	2940	2940	2940	0
254	20240610	152000	173734730	2940	2940	2940	2940	0
255	20240610	151900	173734730	2940	2940	2940	2940	0
256	20240610	151800	173734730	2940	2940	2940	2940	100
257	20240610	151700	173440730	2935	2935	2940	2935	33
258	20240610	151600	173343825	2935	2935	2935	2935	0
259	20240610	151500	173343825	2935	2935	2935	2935	37
260	20240610	151400	173235230	2940	2940	2940	2940	90
261	20240610	151300	172970630	2940	2940	2940	2940	44
262	20240610	151200	172841270	2940	2935	2940	2935	117
263	20240610	151100	172497820	2935	2935	2935	2935	109
264	20240610	151000	172177905	2940	2940	2940	2940	1
265	20240610	150900	172174965	2935	2935	2935	2935	137
266	20240610	150800	171772870	2940	2940	2940	2940	0
267	20240610	150700	171772870	2940	2940	2940	2940	21
268	20240610	150600	171711130	2940	2940	2940	2940	0
269	20240610	150500	171711130	2940	2940	2940	2940	30
270	20240610	150400	171622930	2940	2940	2940	2940	0
271	20240610	150300	171622930	2940	2940	2940	2940	0
272	20240610	150200	171622930	2940	2940	2940	2940	0
273	20240610	150100	171622930	2940	2940	2940	2940	0
274	20240610	150000	171622930	2940	2940	2940	2940	2
275	20240610	145900	171617050	2940	2940	2940	2940	0
276	20240610	145800	171617050	2940	2940	2940	2940	0
277	20240610	145700	171617050	2940	2940	2940	2940	0
278	20240610	145600	171617050	2940	2940	2940	2940	0
279	20240610	145500	171617050	2940	2940	2940	2940	0
280	20240610	145400	171617050	2940	2940	2940	2940	3
281	20240610	145300	171608230	2940	2940	2940	2940	1
282	20240610	145200	171605290	2940	2940	2940	2940	0
283	20240610	145100	171605290	2940	2940	2940	2935	18
284	20240610	145000	171552380	2935	2940	2940	2935	212
285	20240610	144900	170930100	2935	2935	2935	2935	400
286	20240610	144800	169756100	2940	2940	2940	2940	0
287	20240610	144700	169756100	2940	2940	2940	2940	0
288	20240610	144600	169756100	2940	2940	2940	2940	0
289	20240610	144500	169756100	2940	2935	2940	2935	465
290	20240610	144400	168391270	2940	2940	2940	2940	1
291	20240610	144300	168388330	2935	2935	2935	2935	0
292	20240610	144200	168388330	2935	2935	2935	2935	200
293	20240610	144100	167801330	2940	2935	2940	2935	312
294	20240610	144000	166885540	2935	2935	2935	2935	0
295	20240610	143900	166885540	2935	2935	2935	2935	25
296	20240610	143800	166812165	2935	2935	2935	2935	15
297	20240610	143700	166768140	2920	2935	2935	2920	257
298	20240610	143600	166017535	2925	2935	2935	2925	41
299	20240610	143500	165897500	2920	2920	2920	2920	0
300	20240610	143400	165897500	2920	2925	2925	2920	230
301	20240610	143300	165224900	2925	2935	2935	2925	83
302	20240610	143200	164981725	2920	2930	2930	2920	930
303	20240610	143100	162262095	2930	2930	2930	2930	0
304	20240610	143000	162262095	2930	2930	2930	2930	0
305	20240610	142900	162262095	2930	2930	2930	2930	0
306	20240610	142800	162262095	2930	2930	2930	2930	200
307	20240610	142700	161676095	2930	2940	2940	2930	215
308	20240610	142600	161045605	2945	2945	2945	2945	10
309	20240610	142500	161016155	2940	2940	2940	2940	34
310	20240610	142400	160916195	2950	2940	2950	2900	26699
311	20240610	142300	83147955	2960	2960	2960	2960	0
312	20240610	142200	83147955	2960	2955	2960	2955	917
313	20240610	142100	80433810	2940	2945	2950	2940	208
314	20240610	142000	79821390	2960	2955	2960	2940	5009
315	20240610	141900	65064895	2960	2960	2960	2960	14
316	20240610	141800	65023455	2955	2955	2955	2955	200
317	20240610	141700	64432455	2955	2955	2955	2955	293
318	20240610	141600	63566640	2960	2960	2960	2960	2
319	20240610	141500	63560720	2960	2960	2960	2960	15
320	20240610	141400	63516320	2955	2955	2955	2955	1
321	20240610	141300	63513365	2960	2960	2960	2960	0
322	20240610	141200	63513365	2960	2960	2960	2960	0
323	20240610	141100	63513365	2960	2960	2960	2960	0
324	20240610	141000	63513365	2960	2960	2960	2960	0
325	20240610	140900	63513365	2960	2960	2960	2960	0
326	20240610	140800	63513365	2960	2960	2960	2960	200
327	20240610	140700	62921365	2960	2960	2960	2960	0
328	20240610	140600	62921365	2960	2960	2960	2960	0
329	20240610	140500	62921365	2960	2960	2960	2960	0
330	20240610	140400	62921365	2960	2960	2960	2960	0
331	20240610	140300	62921365	2960	2960	2960	2960	192
332	20240610	140200	62353045	2970	2970	2970	2970	0
333	20240610	140100	62353045	2970	2965	2970	2965	16
334	20240610	140000	62305535	2965	2965	2965	2965	0
335	20240610	135900	62305535	2965	2965	2965	2965	76
336	20240610	135800	62080195	2965	2965	2965	2965	0
337	20240610	135700	62080195	2965	2965	2965	2965	0
338	20240610	135600	62080195	2965	2965	2965	2965	12
339	20240610	135500	62044615	2970	2970	2970	2970	14
340	20240610	135400	62003035	2965	2965	2965	2965	12
341	20240610	135300	61967455	2965	2965	2965	2965	0
342	20240610	135200	61967455	2965	2965	2965	2965	0
343	20240610	135100	61967455	2965	2965	2965	2965	2
344	20240610	135000	61961525	2965	2965	2965	2965	0
345	20240610	134900	61961525	2965	2965	2965	2965	0
346	20240610	134800	61961525	2965	2965	2965	2965	0
347	20240610	134700	61961525	2965	2965	2965	2965	0
348	20240610	134600	61961525	2965	2965	2965	2965	0
349	20240610	134500	61961525	2965	2965	2965	2965	0
350	20240610	134400	61961525	2965	2965	2965	2965	0
351	20240610	134300	61961525	2965	2965	2965	2965	0
352	20240610	134200	61961525	2965	2965	2965	2965	0
353	20240610	134100	61961525	2965	2965	2965	2965	0
354	20240610	134000	61961525	2965	2965	2965	2965	0
355	20240610	133900	61961525	2965	2965	2965	2965	0
356	20240610	133800	61961525	2965	2965	2965	2965	0
357	20240610	133700	61961525	2965	2965	2965	2965	0
358	20240610	133600	61961525	2965	2965	2965	2965	86
359	20240610	133500	61706535	2965	2965	2965	2965	0
360	20240610	133400	61706535	2965	2965	2965	2965	0
361	20240610	133300	61706535	2965	2965	2965	2965	44
362	20240610	133200	61576075	2965	2965	2965	2965	0
363	20240610	133100	61576075	2965	2965	2965	2965	20
364	20240610	133000	61516775	2965	2965	2965	2965	0
365	20240610	132900	61516775	2965	2965	2965	2965	0
366	20240610	132800	61516775	2965	2965	2965	2965	0
367	20240610	132700	61516775	2965	2965	2965	2965	0
368	20240610	132600	61516775	2965	2965	2965	2965	0
369	20240610	132500	61516775	2965	2965	2965	2965	0
370	20240610	132400	61516775	2965	2965	2965	2965	0
371	20240610	132300	61516775	2965	2965	2965	2965	0
372	20240610	132200	61516775	2965	2965	2965	2965	0
373	20240610	132100	61516775	2965	2965	2965	2965	0
374	20240610	132000	61516775	2965	2965	2965	2965	1
375	20240610	131900	61513810	2965	2965	2965	2965	0
376	20240610	131800	61513810	2965	2965	2965	2965	0
377	20240610	131700	61513810	2965	2965	2965	2965	5
378	20240610	131600	61498985	2970	2970	2970	2970	0
379	20240610	131500	61498985	2970	2970	2970	2970	0
380	20240610	131400	61498985	2970	2970	2970	2970	0
381	20240610	131300	61498985	2970	2970	2970	2970	0
382	20240610	131200	61498985	2970	2970	2970	2970	6
383	20240610	131100	61481165	2970	2970	2970	2970	0
384	20240610	131000	61481165	2970	2970	2970	2970	0
385	20240610	130900	61481165	2970	2970	2970	2970	0
386	20240610	130800	61481165	2970	2970	2970	2970	0
387	20240610	130700	61481165	2970	2970	2970	2970	0
388	20240610	130600	61481165	2970	2970	2970	2970	0
389	20240610	130500	61481165	2970	2970	2970	2970	0
390	20240610	130400	61481165	2970	2970	2970	2970	2
391	20240610	130300	61475225	2975	2975	2975	2975	0
392	20240610	130200	61475225	2975	2975	2975	2975	0
393	20240610	130100	61475225	2975	2975	2975	2975	14
394	20240610	130000	61433575	2955	2955	2955	2955	0
395	20240610	125900	61433575	2955	2955	2955	2955	3451
396	20240610	125800	51235870	2955	2950	2955	2950	2698
397	20240610	125700	43276020	2955	2965	2965	2955	1399
398	20240610	125600	39140020	2975	2975	2975	2975	0
399	20240610	125500	39140020	2975	2975	2975	2975	0
400	20240610	125400	39140020	2975	2975	2975	2975	0
401	20240610	125300	39140020	2975	2975	2975	2975	0
402	20240610	125200	39140020	2975	2975	2975	2975	0
403	20240610	125100	39140020	2975	2975	2975	2975	0
404	20240610	125000	39140020	2975	2975	2975	2975	1
405	20240610	124900	39137045	2970	2970	2970	2970	0
406	20240610	124800	39137045	2970	2970	2970	2970	0
407	20240610	124700	39137045	2970	2970	2970	2970	0
408	20240610	124600	39137045	2970	2970	2970	2970	10
409	20240610	124500	39107345	2975	2975	2975	2975	0
410	20240610	124400	39107345	2975	2975	2975	2975	0
411	20240610	124300	39107345	2975	2975	2975	2975	0
412	20240610	124200	39107345	2975	2975	2975	2975	4
413	20240610	124100	39095445	2975	2975	2975	2975	0
414	20240610	124000	39095445	2975	2975	2975	2975	11
415	20240610	123900	39062720	2975	2975	2975	2975	0
416	20240610	123800	39062720	2975	2975	2975	2975	0
417	20240610	123700	39062720	2975	2975	2975	2975	0
418	20240610	123600	39062720	2975	2975	2975	2975	0
419	20240610	123500	39062720	2975	2975	2975	2975	0
420	20240610	123400	39062720	2975	2975	2975	2975	0
421	20240610	123300	39062720	2975	2975	2975	2975	10
422	20240610	123200	39032970	2975	2975	2975	2975	0
423	20240610	123100	39032970	2975	2975	2975	2975	0
424	20240610	123000	39032970	2975	2975	2975	2975	14
425	20240610	122900	38991320	2975	2975	2975	2975	0
426	20240610	122800	38991320	2975	2975	2975	2975	0
427	20240610	122700	38991320	2975	2975	2975	2975	0
428	20240610	122600	38991320	2975	2975	2975	2975	0
429	20240610	122500	38991320	2975	2975	2975	2975	0
430	20240610	122400	38991320	2975	2975	2975	2975	0
431	20240610	122300	38991320	2975	2975	2975	2975	1
432	20240610	122200	38988345	2975	2975	2975	2975	0
433	20240610	122100	38988345	2975	2975	2975	2975	4
434	20240610	122000	38976445	2975	2975	2975	2975	0
435	20240610	121900	38976445	2975	2975	2975	2975	0
436	20240610	121800	38976445	2975	2970	2975	2970	112
437	20240610	121700	38643745	2975	2975	2975	2975	0
438	20240610	121600	38643745	2975	2975	2975	2975	0
439	20240610	121500	38643745	2975	2975	2975	2975	0
440	20240610	121400	38643745	2975	2975	2975	2975	0
441	20240610	121300	38643745	2975	2975	2975	2975	0
442	20240610	121200	38643745	2975	2975	2975	2975	0
443	20240610	121100	38643745	2975	2975	2975	2975	0
444	20240610	121000	38643745	2975	2975	2975	2975	0
445	20240610	120900	38643745	2975	2975	2975	2975	0
446	20240610	120800	38643745	2975	2975	2975	2975	0
447	20240610	120700	38643745	2975	2975	2975	2975	0
448	20240610	120600	38643745	2975	2975	2975	2975	0
449	20240610	120500	38643745	2975	2975	2975	2975	5
450	20240610	120400	38628870	2975	2975	2975	2975	0
451	20240610	120300	38628870	2975	2975	2975	2975	0
452	20240610	120200	38628870	2975	2975	2975	2975	0
453	20240610	120100	38628870	2975	2975	2975	2975	0
454	20240610	120000	38628870	2975	2975	2975	2975	0
455	20240610	115900	38628870	2975	2975	2975	2975	15
456	20240610	115800	38584245	2960	2960	2960	2960	0
457	20240610	115700	38584245	2960	2975	2980	2960	669
458	20240610	115600	36602075	2980	2980	2980	2980	0
459	20240610	115500	36602075	2980	2980	2980	2980	0
460	20240610	115400	36602075	2980	2980	2980	2980	0
461	20240610	115300	36602075	2980	2980	2980	2980	0
462	20240610	115200	36602075	2980	2980	2980	2980	0
463	20240610	115100	36602075	2980	2980	2980	2980	0
464	20240610	115000	36602075	2980	2980	2980	2980	0
465	20240610	114900	36602075	2980	2980	2980	2980	0
466	20240610	114800	36602075	2980	2980	2980	2980	0
467	20240610	114700	36602075	2980	2980	2980	2980	0
468	20240610	114600	36602075	2980	2980	2980	2980	0
469	20240610	114500	36602075	2980	2980	2980	2980	10
470	20240610	114400	36572275	2980	2980	2980	2980	0
471	20240610	114300	36572275	2980	2980	2980	2980	0
472	20240610	114200	36572275	2980	2980	2980	2980	0
473	20240610	114100	36572275	2980	2980	2980	2980	0
474	20240610	114000	36572275	2980	2980	2980	2980	0
475	20240610	113900	36572275	2980	2980	2980	2980	0
476	20240610	113800	36572275	2980	2980	2980	2980	0
477	20240610	113700	36572275	2980	2980	2980	2980	0
478	20240610	113600	36572275	2980	2980	2980	2980	0
479	20240610	113500	36572275	2980	2980	2980	2980	0
480	20240610	113400	36572275	2980	2980	2980	2980	0
481	20240610	113300	36572275	2980	2975	2980	2975	10
482	20240610	113200	36542520	2975	2975	2975	2975	1
483	20240610	113100	36539545	2980	2980	2980	2980	0
484	20240610	113000	36539545	2980	2980	2980	2980	0
485	20240610	112900	36539545	2980	2975	2980	2955	1706
486	20240610	112800	31486925	2975	2975	2975	2975	0
487	20240610	112700	31486925	2975	2975	2975	2975	200
488	20240610	112600	30891925	2980	2980	2980	2980	0
489	20240610	112500	30891925	2980	2980	2980	2980	0
490	20240610	112400	30891925	2980	2980	2980	2980	0
491	20240610	112300	30891925	2980	2980	2980	2980	0
492	20240610	112200	30891925	2980	2980	2980	2980	4
493	20240610	112100	30880005	2980	2980	2980	2980	67
494	20240610	112000	30680345	2980	2980	2980	2980	0
495	20240610	111900	30680345	2980	2980	2980	2980	0
496	20240610	111800	30680345	2980	2980	2980	2980	0
497	20240610	111700	30680345	2980	2980	2980	2980	0
498	20240610	111600	30680345	2980	2980	2980	2980	0
499	20240610	111500	30680345	2980	2980	2980	2980	14
500	20240610	111400	30638625	2975	2975	2975	2975	1
501	20240610	111300	30635650	2980	2980	2980	2980	0
502	20240610	111200	30635650	2980	2980	2980	2980	0
503	20240610	111100	30635650	2980	2980	2980	2980	0
504	20240610	111000	30635650	2980	2980	2980	2980	0
505	20240610	110900	30635650	2980	2980	2980	2980	0
506	20240610	110800	30635650	2980	2980	2980	2980	3
507	20240610	110700	30626710	2980	2980	2980	2980	0
508	20240610	110600	30626710	2980	2980	2980	2980	5
509	20240610	110500	30611810	2980	2980	2980	2980	0
510	20240610	110400	30611810	2980	2980	2980	2980	0
511	20240610	110300	30611810	2980	2980	2980	2980	0
512	20240610	110200	30611810	2980	2980	2980	2980	0
513	20240610	110100	30611810	2980	2980	2980	2980	0
514	20240610	110000	30611810	2980	2980	2980	2980	0
515	20240610	105900	30611810	2980	2980	2980	2980	0
516	20240610	105800	30611810	2980	2980	2980	2980	0
517	20240610	105700	30611810	2980	2980	2980	2980	0
518	20240610	105600	30611810	2980	2980	2980	2980	0
519	20240610	105500	30611810	2980	2980	2980	2980	0
520	20240610	105400	30611810	2980	2980	2980	2980	14
521	20240610	105300	30570090	2970	2975	2975	2970	107
522	20240610	105200	30252170	2980	2980	2980	2980	0
523	20240610	105100	30252170	2980	2980	2980	2980	0
524	20240610	105000	30252170	2980	2980	2980	2980	0
525	20240610	104900	30252170	2980	2980	2980	2980	33
526	20240610	104800	30153830	2980	2980	2980	2980	0
527	20240610	104700	30153830	2980	2980	2980	2980	1
528	20240610	104600	30150850	2980	2980	2980	2980	0
529	20240610	104500	30150850	2980	2980	2980	2980	17
530	20240610	104400	30100190	2980	2980	2980	2980	12
531	20240610	104300	30064430	2980	2980	2980	2980	39
532	20240610	104200	29948210	2980	2980	2980	2980	4
533	20240610	104100	29936290	2980	2970	2980	2970	201
534	20240610	104000	29339310	2980	2980	2980	2980	0
535	20240610	103900	29339310	2980	2980	2980	2980	0
536	20240610	103800	29339310	2980	2980	2980	2980	1
537	20240610	103700	29336330	2980	2980	2980	2980	0
538	20240610	103600	29336330	2980	2980	2980	2980	0
539	20240610	103500	29336330	2980	2980	2980	2980	0
540	20240610	103400	29336330	2980	2980	2980	2980	1
541	20240610	103300	29333350	2970	2970	2970	2970	0
542	20240610	103200	29333350	2970	2970	2970	2970	0
543	20240610	103100	29333350	2970	2970	2970	2970	1
544	20240610	103000	29330380	2985	2985	2985	2985	0
545	20240610	102900	29330380	2985	2985	2985	2985	0
546	20240610	102800	29330380	2985	2985	2985	2985	200
547	20240610	102700	28733380	2985	2980	2985	2970	52
548	20240610	102600	28578535	2985	2985	2985	2985	5
549	20240610	102500	28563610	2985	2985	2985	2985	0
550	20240610	102400	28563610	2985	2985	2985	2985	2
551	20240610	102300	28557640	2985	2985	2985	2985	17
552	20240610	102200	28506895	2980	2980	2985	2980	472
553	20240610	102100	27100315	2980	2980	2980	2980	0
554	20240610	102000	27100315	2980	2980	2980	2980	0
555	20240610	101900	27100315	2980	2980	2980	2980	33
556	20240610	101800	27001975	2985	2985	2985	2985	0
557	20240610	101700	27001975	2985	2985	2985	2985	0
558	20240610	101600	27001975	2985	2985	2985	2985	0
559	20240610	101500	27001975	2985	2985	2985	2985	50
560	20240610	101400	26852725	2985	2980	2985	2980	4930
561	20240610	101300	12161270	2980	2980	2980	2980	84
562	20240610	101200	11910950	2980	2980	2980	2980	3
563	20240610	101100	11902010	2980	2980	2980	2980	3
564	20240610	101000	11893070	2980	2980	2980	2980	1
565	20240610	100900	11890090	2980	2980	2980	2980	2
566	20240610	100800	11884130	2980	2980	2980	2980	0
567	20240610	100700	11884130	2980	2980	2980	2980	7
568	20240610	100600	11863270	2985	2985	2985	2985	0
569	20240610	100500	11863270	2985	2985	2985	2985	0
570	20240610	100400	11863270	2985	2985	2985	2985	1
571	20240610	100300	11860285	2980	2980	2980	2980	0
572	20240610	100200	11860285	2980	2980	2980	2980	3
573	20240610	100100	11851345	2985	2985	2985	2985	14
574	20240610	100000	11809555	2980	2980	2980	2980	0
575	20240610	095900	11809555	2980	2980	2980	2980	0
576	20240610	095800	11809555	2980	2985	2985	2980	35
577	20240610	095700	11705180	2980	2980	2980	2980	22
578	20240610	095600	11639620	2980	2980	2980	2980	0
579	20240610	095500	11639620	2980	2980	2980	2980	0
580	20240610	095400	11639620	2980	2980	2980	2980	0
581	20240610	095300	11639620	2980	2980	2980	2980	10
582	20240610	095200	11609820	2985	2985	2985	2985	0
583	20240610	095100	11609820	2985	2985	2985	2985	0
584	20240610	095000	11609820	2985	2985	2985	2985	0
585	20240610	094900	11609820	2985	2985	2985	2985	0
586	20240610	094800	11609820	2985	2985	2985	2985	0
587	20240610	094700	11609820	2985	2985	2985	2985	0
588	20240610	094600	11609820	2985	2980	2985	2980	34
589	20240610	094500	11508430	2975	2975	2975	2975	0
590	20240610	094400	11508430	2975	2975	2975	2975	0
591	20240610	094300	11508430	2975	2975	2975	2975	0
592	20240610	094200	11508430	2975	2975	2975	2975	0
593	20240610	094100	11508430	2975	2975	2975	2975	0
594	20240610	094000	11508430	2975	2975	2975	2975	0
595	20240610	093900	11508430	2975	2975	2975	2975	0
596	20240610	093800	11508430	2975	2975	2975	2975	100
597	20240610	093700	11210930	2985	2985	2985	2985	0
598	20240610	093600	11210930	2985	2985	2985	2985	0
599	20240610	093500	11210930	2985	2985	2985	2985	0
600	20240610	093400	11210930	2985	2980	2985	2980	135
601	20240610	093300	10808205	2985	2985	2985	2985	0
602	20240610	093200	10808205	2985	2980	2985	2980	24
603	20240610	093100	10736590	2980	2980	2980	2980	0
604	20240610	093000	10736590	2980	2980	2980	2980	20
605	20240610	092900	10676990	2985	2985	2985	2985	0
606	20240610	092800	10676990	2985	2985	2985	2985	0
607	20240610	092700	10676990	2985	2985	2985	2985	0
608	20240610	092600	10676990	2985	2985	2985	2985	0
609	20240610	092500	10676990	2985	2985	2985	2985	0
610	20240610	092400	10676990	2985	2985	2985	2985	0
611	20240610	092300	10676990	2985	2985	2985	2985	0
612	20240610	092200	10676990	2985	2985	2985	2985	0
613	20240610	092100	10676990	2985	2985	2985	2985	0
614	20240610	092000	10676990	2985	2985	2985	2985	30
615	20240610	091900	10587440	2985	2985	2985	2985	0
616	20240610	091800	10587440	2985	2985	2985	2985	0
617	20240610	091700	10587440	2985	2985	2985	2985	0
618	20240610	091600	10587440	2985	2985	2985	2985	0
619	20240610	091500	10587440	2985	2985	2985	2985	0
620	20240610	091400	10587440	2985	2985	2985	2985	7
621	20240610	091300	10566545	2975	2975	2975	2975	9
622	20240610	091200	10539770	2985	2985	2985	2985	1
623	20240610	091100	10536785	2985	2985	2985	2985	0
624	20240610	091000	10536785	2985	2985	2985	2985	0
625	20240610	090900	10536785	2985	2985	2985	2985	0
626	20240610	090800	10536785	2985	2985	2985	2985	50
627	20240610	090700	10387535	2980	2980	2980	2980	47
628	20240610	090600	10247475	2980	2980	2980	2980	5
629	20240610	090500	10232575	2980	2980	2980	2980	0
630	20240610	090400	10232575	2980	2980	2980	2980	1
631	20240610	090300	10229595	2980	2980	2980	2980	47
632	20240610	090200	10089535	2990	2990	2990	2990	0
633	20240610	090100	10089535	2990	2990	2990	2990	0
634	20240610	090000	10089535	2990	2985	2990	2985	3380