KissMeData/206560/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	203600	238299650	6670	6670	6670	6670	779
3	20240610	203500	238299650	6670	6670	6670	6670	0
4	20240610	203400	238299650	6670	6670	6670	6670	0
5	20240610	203300	238299650	6670	6670	6670	6670	0
6	20240610	203200	238299650	6670	6670	6670	6670	0
7	20240610	203100	238299650	6670	6670	6670	6670	0
8	20240610	203000	238299650	6670	6670	6670	6670	0
9	20240610	202900	238299650	6670	6670	6670	6670	0
10	20240610	202800	238299650	6670	6670	6670	6670	0
11	20240610	202700	238299650	6670	6670	6670	6670	0
12	20240610	202600	238299650	6670	6670	6670	6670	0
13	20240610	202500	238299650	6670	6670	6670	6670	0
14	20240610	202400	238299650	6670	6670	6670	6670	0
15	20240610	202300	238299650	6670	6670	6670	6670	0
16	20240610	202200	238299650	6670	6670	6670	6670	0
17	20240610	202100	238299650	6670	6670	6670	6670	0
18	20240610	202000	238299650	6670	6670	6670	6670	0
19	20240610	201900	238299650	6670	6670	6670	6670	0
20	20240610	201800	238299650	6670	6670	6670	6670	0
21	20240610	201700	238299650	6670	6670	6670	6670	0
22	20240610	201600	238299650	6670	6670	6670	6670	0
23	20240610	201500	238299650	6670	6670	6670	6670	0
24	20240610	201400	238299650	6670	6670	6670	6670	0
25	20240610	201300	238299650	6670	6670	6670	6670	0
26	20240610	201200	238299650	6670	6670	6670	6670	0
27	20240610	201100	238299650	6670	6670	6670	6670	0
28	20240610	201000	238299650	6670	6670	6670	6670	0
29	20240610	200900	238299650	6670	6670	6670	6670	0
30	20240610	200800	238299650	6670	6670	6670	6670	0
31	20240610	200700	238299650	6670	6670	6670	6670	0
32	20240610	200600	238299650	6670	6670	6670	6670	779
33	20240610	200500	238299650	6670	6670	6670	6670	0
34	20240610	200400	238299650	6670	6670	6670	6670	0
35	20240610	200300	238299650	6670	6670	6670	6670	0
36	20240610	200200	238299650	6670	6670	6670	6670	0
37	20240610	200100	238299650	6670	6670	6670	6670	0
38	20240610	200000	238299650	6670	6670	6670	6670	0
39	20240610	195900	238299650	6670	6670	6670	6670	0
40	20240610	195800	238299650	6670	6670	6670	6670	0
41	20240610	195700	238299650	6670	6670	6670	6670	0
42	20240610	195600	238299650	6670	6670	6670	6670	0
43	20240610	195500	238299650	6670	6670	6670	6670	0
44	20240610	195400	238299650	6670	6670	6670	6670	0
45	20240610	195300	238299650	6670	6670	6670	6670	0
46	20240610	195200	238299650	6670	6670	6670	6670	0
47	20240610	195100	238299650	6670	6670	6670	6670	0
48	20240610	195000	238299650	6670	6670	6670	6670	0
49	20240610	194900	238299650	6670	6670	6670	6670	0
50	20240610	194800	238299650	6670	6670	6670	6670	0
51	20240610	194700	238299650	6670	6670	6670	6670	0
52	20240610	194600	238299650	6670	6670	6670	6670	0
53	20240610	194500	238299650	6670	6670	6670	6670	0
54	20240610	194400	238299650	6670	6670	6670	6670	0
55	20240610	194300	238299650	6670	6670	6670	6670	0
56	20240610	194200	238299650	6670	6670	6670	6670	0
57	20240610	194100	238299650	6670	6670	6670	6670	0
58	20240610	194000	238299650	6670	6670	6670	6670	0
59	20240610	193900	238299650	6670	6670	6670	6670	0
60	20240610	193800	238299650	6670	6670	6670	6670	0
61	20240610	193700	238299650	6670	6670	6670	6670	0
62	20240610	193600	238299650	6670	6670	6670	6670	779
63	20240610	193500	238299650	6670	6670	6670	6670	0
64	20240610	193400	238299650	6670	6670	6670	6670	0
65	20240610	193300	238299650	6670	6670	6670	6670	0
66	20240610	193200	238299650	6670	6670	6670	6670	0
67	20240610	193100	238299650	6670	6670	6670	6670	0
68	20240610	193000	238299650	6670	6670	6670	6670	0
69	20240610	192900	238299650	6670	6670	6670	6670	0
70	20240610	192800	238299650	6670	6670	6670	6670	0
71	20240610	192700	238299650	6670	6670	6670	6670	0
72	20240610	192600	238299650	6670	6670	6670	6670	0
73	20240610	192500	238299650	6670	6670	6670	6670	0
74	20240610	192400	238299650	6670	6670	6670	6670	0
75	20240610	192300	238299650	6670	6670	6670	6670	0
76	20240610	192200	238299650	6670	6670	6670	6670	0
77	20240610	192100	238299650	6670	6670	6670	6670	0
78	20240610	192000	238299650	6670	6670	6670	6670	0
79	20240610	191900	238299650	6670	6670	6670	6670	0
80	20240610	191800	238299650	6670	6670	6670	6670	0
81	20240610	191700	238299650	6670	6670	6670	6670	0
82	20240610	191600	238299650	6670	6670	6670	6670	0
83	20240610	191500	238299650	6670	6670	6670	6670	0
84	20240610	191400	238299650	6670	6670	6670	6670	0
85	20240610	191300	238299650	6670	6670	6670	6670	0
86	20240610	191200	238299650	6670	6670	6670	6670	0
87	20240610	191100	238299650	6670	6670	6670	6670	0
88	20240610	191000	238299650	6670	6670	6670	6670	0
89	20240610	190900	238299650	6670	6670	6670	6670	0
90	20240610	190800	238299650	6670	6670	6670	6670	0
91	20240610	190700	238299650	6670	6670	6670	6670	0
92	20240610	190600	238299650	6670	6670	6670	6670	779
93	20240610	190500	238299650	6670	6670	6670	6670	0
94	20240610	190400	238299650	6670	6670	6670	6670	0
95	20240610	190300	238299650	6670	6670	6670	6670	0
96	20240610	190200	238299650	6670	6670	6670	6670	0
97	20240610	190100	238299650	6670	6670	6670	6670	0
98	20240610	190000	238299650	6670	6670	6670	6670	0
99	20240610	185900	238299650	6670	6670	6670	6670	0
100	20240610	185800	238299650	6670	6670	6670	6670	0
101	20240610	185700	238299650	6670	6670	6670	6670	0
102	20240610	185600	238299650	6670	6670	6670	6670	0
103	20240610	185500	238299650	6670	6670	6670	6670	0
104	20240610	185400	238299650	6670	6670	6670	6670	0
105	20240610	185300	238299650	6670	6670	6670	6670	0
106	20240610	185200	238299650	6670	6670	6670	6670	0
107	20240610	185100	238299650	6670	6670	6670	6670	0
108	20240610	185000	238299650	6670	6670	6670	6670	0
109	20240610	184900	238299650	6670	6670	6670	6670	0
110	20240610	184800	238299650	6670	6670	6670	6670	0
111	20240610	184700	238299650	6670	6670	6670	6670	0
112	20240610	184600	238299650	6670	6670	6670	6670	0
113	20240610	184500	238299650	6670	6670	6670	6670	0
114	20240610	184400	238299650	6670	6670	6670	6670	0
115	20240610	184300	238299650	6670	6670	6670	6670	0
116	20240610	184200	238299650	6670	6670	6670	6670	0
117	20240610	184100	238299650	6670	6670	6670	6670	0
118	20240610	184000	238299650	6670	6670	6670	6670	0
119	20240610	183900	238299650	6670	6670	6670	6670	0
120	20240610	183800	238299650	6670	6670	6670	6670	0
121	20240610	183700	238299650	6670	6670	6670	6670	0
122	20240610	183600	238299650	6670	6670	6670	6670	779
123	20240610	183500	238299650	6670	6670	6670	6670	0
124	20240610	183400	238299650	6670	6670	6670	6670	0
125	20240610	183300	238299650	6670	6670	6670	6670	0
126	20240610	183200	238299650	6670	6670	6670	6670	0
127	20240610	183100	238299650	6670	6670	6670	6670	0
128	20240610	183000	238299650	6670	6670	6670	6670	0
129	20240610	182900	238299650	6670	6670	6670	6670	0
130	20240610	182800	238299650	6670	6670	6670	6670	0
131	20240610	182700	238299650	6670	6670	6670	6670	0
132	20240610	182600	238299650	6670	6670	6670	6670	0
133	20240610	182500	238299650	6670	6670	6670	6670	0
134	20240610	182400	238299650	6670	6670	6670	6670	0
135	20240610	182300	238299650	6670	6670	6670	6670	0
136	20240610	182200	238299650	6670	6670	6670	6670	0
137	20240610	182100	238299650	6670	6670	6670	6670	0
138	20240610	182000	238299650	6670	6670	6670	6670	0
139	20240610	181900	238299650	6670	6670	6670	6670	0
140	20240610	181800	238299650	6670	6670	6670	6670	0
141	20240610	181700	238299650	6670	6670	6670	6670	0
142	20240610	181600	238299650	6670	6670	6670	6670	0
143	20240610	181500	238299650	6670	6670	6670	6670	0
144	20240610	181400	238299650	6670	6670	6670	6670	0
145	20240610	181300	238299650	6670	6670	6670	6670	0
146	20240610	181200	238299650	6670	6670	6670	6670	0
147	20240610	181100	238299650	6670	6670	6670	6670	0
148	20240610	181000	238299650	6670	6670	6670	6670	0
149	20240610	180900	238299650	6670	6670	6670	6670	0
150	20240610	180800	238299650	6670	6670	6670	6670	0
151	20240610	180700	238299650	6670	6670	6670	6670	0
152	20240610	180600	238299650	6670	6670	6670	6670	779
153	20240610	180500	238299650	6670	6670	6670	6670	0
154	20240610	180400	238299650	6670	6670	6670	6670	0
155	20240610	180300	238299650	6670	6670	6670	6670	0
156	20240610	180200	238299650	6670	6670	6670	6670	0
157	20240610	180100	238299650	6670	6670	6670	6670	0
158	20240610	180000	238299650	6670	6670	6670	6670	0
159	20240610	175900	238299650	6670	6670	6670	6670	0
160	20240610	175800	238299650	6670	6670	6670	6670	0
161	20240610	175700	238299650	6670	6670	6670	6670	0
162	20240610	175600	238299650	6670	6670	6670	6670	0
163	20240610	175500	238299650	6670	6670	6670	6670	0
164	20240610	175400	238299650	6670	6670	6670	6670	0
165	20240610	175300	238299650	6670	6670	6670	6670	0
166	20240610	175200	238299650	6670	6670	6670	6670	0
167	20240610	175100	238299650	6670	6670	6670	6670	0
168	20240610	175000	238299650	6670	6670	6670	6670	0
169	20240610	174900	238299650	6670	6670	6670	6670	0
170	20240610	174800	238299650	6670	6670	6670	6670	0
171	20240610	174700	238299650	6670	6670	6670	6670	0
172	20240610	174600	238299650	6670	6670	6670	6670	0
173	20240610	174500	238299650	6670	6670	6670	6670	0
174	20240610	174400	238299650	6670	6670	6670	6670	0
175	20240610	174300	238299650	6670	6670	6670	6670	0
176	20240610	174200	238299650	6670	6670	6670	6670	0
177	20240610	174100	238299650	6670	6670	6670	6670	0
178	20240610	174000	238299650	6670	6670	6670	6670	0
179	20240610	173900	238299650	6670	6670	6670	6670	0
180	20240610	173800	238299650	6670	6670	6670	6670	0
181	20240610	173700	238299650	6670	6670	6670	6670	0
182	20240610	173600	238299650	6670	6670	6670	6670	779
183	20240610	173500	238299650	6670	6670	6670	6670	0
184	20240610	173400	238299650	6670	6670	6670	6670	0
185	20240610	173300	238299650	6670	6670	6670	6670	0
186	20240610	173200	238299650	6670	6670	6670	6670	0
187	20240610	173100	238299650	6670	6670	6670	6670	0
188	20240610	173000	238299650	6670	6670	6670	6670	0
189	20240610	172900	238299650	6670	6670	6670	6670	0
190	20240610	172800	238299650	6670	6670	6670	6670	0
191	20240610	172700	238299650	6670	6670	6670	6670	0
192	20240610	172600	238299650	6670	6670	6670	6670	0
193	20240610	172500	238299650	6670	6670	6670	6670	0
194	20240610	172400	238299650	6670	6670	6670	6670	0
195	20240610	172300	238299650	6670	6670	6670	6670	0
196	20240610	172200	238299650	6670	6670	6670	6670	0
197	20240610	172100	238299650	6670	6670	6670	6670	0
198	20240610	172000	238299650	6670	6670	6670	6670	0
199	20240610	171900	238299650	6670	6670	6670	6670	0
200	20240610	171800	238299650	6670	6670	6670	6670	0
201	20240610	171700	238299650	6670	6670	6670	6670	0
202	20240610	171600	238299650	6670	6670	6670	6670	0
203	20240610	171500	238299650	6670	6670	6670	6670	0
204	20240610	171400	238299650	6670	6670	6670	6670	0
205	20240610	171300	238299650	6670	6670	6670	6670	0
206	20240610	171200	238299650	6670	6670	6670	6670	0
207	20240610	171100	238299650	6670	6670	6670	6670	0
208	20240610	171000	238299650	6670	6670	6670	6670	0
209	20240610	170900	238299650	6670	6670	6670	6670	0
210	20240610	170800	238299650	6670	6670	6670	6670	0
211	20240610	170700	238299650	6670	6670	6670	6670	0
212	20240610	170600	238299650	6670	6670	6670	6670	779
213	20240610	170500	238299650	6670	6670	6670	6670	0
214	20240610	170400	238299650	6670	6670	6670	6670	0
215	20240610	170300	238299650	6670	6670	6670	6670	0
216	20240610	170200	238299650	6670	6670	6670	6670	0
217	20240610	170100	238299650	6670	6670	6670	6670	0
218	20240610	170000	238299650	6670	6670	6670	6670	0
219	20240610	165900	238299650	6670	6670	6670	6670	0
220	20240610	165800	238299650	6670	6670	6670	6670	0
221	20240610	165700	238299650	6670	6670	6670	6670	0
222	20240610	165600	238299650	6670	6670	6670	6670	0
223	20240610	165500	238299650	6670	6670	6670	6670	0
224	20240610	165400	238299650	6670	6670	6670	6670	0
225	20240610	165300	238299650	6670	6670	6670	6670	0
226	20240610	165200	238299650	6670	6670	6670	6670	0
227	20240610	165100	238299650	6670	6670	6670	6670	0
228	20240610	165000	238299650	6670	6670	6670	6670	0
229	20240610	164900	238299650	6670	6670	6670	6670	0
230	20240610	164800	238299650	6670	6670	6670	6670	0
231	20240610	164700	238299650	6670	6670	6670	6670	0
232	20240610	164600	238299650	6670	6670	6670	6670	0
233	20240610	164500	238299650	6670	6670	6670	6670	0
234	20240610	164400	238299650	6670	6670	6670	6670	0
235	20240610	164300	238299650	6670	6670	6670	6670	0
236	20240610	164200	238299650	6670	6670	6670	6670	0
237	20240610	164100	238299650	6670	6670	6670	6670	0
238	20240610	164000	238299650	6670	6670	6670	6670	0
239	20240610	163900	238299650	6670	6670	6670	6670	0
240	20240610	163800	238299650	6670	6670	6670	6670	0
241	20240610	163700	238299650	6670	6670	6670	6670	0
242	20240610	163600	238299650	6670	6670	6670	6670	779
243	20240610	163500	238299650	6670	6670	6670	6670	0
244	20240610	163400	238299650	6670	6670	6670	6670	0
245	20240610	163300	238299650	6670	6670	6670	6670	0
246	20240610	163200	238299650	6670	6670	6670	6670	0
247	20240610	163100	238299650	6670	6670	6670	6670	0
248	20240610	163000	238299650	6670	6670	6670	6670	0
249	20240610	162900	238299650	6670	6670	6670	6670	0
250	20240610	162800	238299650	6670	6670	6670	6670	0
251	20240610	162700	238299650	6670	6670	6670	6670	0
252	20240610	162600	238299650	6670	6670	6670	6670	0
253	20240610	162500	238299650	6670	6670	6670	6670	0
254	20240610	162400	238299650	6670	6670	6670	6670	0
255	20240610	162300	238299650	6670	6670	6670	6670	0
256	20240610	162200	238299650	6670	6670	6670	6670	0
257	20240610	162100	238299650	6670	6670	6670	6670	0
258	20240610	162000	238299650	6670	6670	6670	6670	0
259	20240610	161900	238299650	6670	6670	6670	6670	0
260	20240610	161800	238299650	6670	6670	6670	6670	0
261	20240610	161700	238299650	6670	6670	6670	6670	0
262	20240610	161600	238299650	6670	6670	6670	6670	0
263	20240610	161500	238299650	6670	6670	6670	6670	0
264	20240610	161400	238299650	6670	6670	6670	6670	0
265	20240610	161300	238299650	6670	6670	6670	6670	0
266	20240610	161200	238299650	6670	6670	6670	6670	0
267	20240610	161100	238299650	6670	6670	6670	6670	0
268	20240610	161000	238299650	6670	6670	6670	6670	0
269	20240610	160900	238299650	6670	6670	6670	6670	0
270	20240610	160800	238299650	6670	6670	6670	6670	0
271	20240610	160700	238299650	6670	6670	6670	6670	0
272	20240610	160600	238299650	6670	6670	6670	6670	779
273	20240610	160500	238299650	6670	6670	6670	6670	0
274	20240610	160400	238299650	6670	6670	6670	6670	0
275	20240610	160300	238299650	6670	6670	6670	6670	0
276	20240610	160200	238299650	6670	6670	6670	6670	0
277	20240610	160100	238299650	6670	6670	6670	6670	0
278	20240610	160000	238299650	6670	6670	6670	6670	0
279	20240610	155900	238299650	6670	6670	6670	6670	0
280	20240610	155800	238299650	6670	6670	6670	6670	0
281	20240610	155700	238299650	6670	6670	6670	6670	0
282	20240610	155600	238299650	6670	6670	6670	6670	0
283	20240610	155500	238299650	6670	6670	6670	6670	0
284	20240610	155400	238299650	6670	6670	6670	6670	0
285	20240610	155300	238299650	6670	6670	6670	6670	0
286	20240610	155200	238299650	6670	6670	6670	6670	0
287	20240610	155100	238299650	6670	6670	6670	6670	0
288	20240610	155000	238299650	6670	6670	6670	6670	0
289	20240610	154900	238299650	6670	6670	6670	6670	0
290	20240610	154800	238299650	6670	6670	6670	6670	0
291	20240610	154700	238299650	6670	6670	6670	6670	0
292	20240610	154600	238299650	6670	6670	6670	6670	0
293	20240610	154500	238299650	6670	6670	6670	6670	0
294	20240610	154400	238299650	6670	6670	6670	6670	0
295	20240610	154300	238299650	6670	6670	6670	6670	0
296	20240610	154200	238299650	6670	6670	6670	6670	0
297	20240610	154100	238299650	6670	6670	6670	6670	0
298	20240610	154000	238299650	6670	6670	6670	6670	0
299	20240610	153900	238299650	6670	6670	6670	6670	0
300	20240610	153800	238299650	6670	6670	6670	6670	0
301	20240610	153700	238299650	6670	6670	6670	6670	0
302	20240610	153600	238299650	6670	6670	6670	6670	779
303	20240610	153500	238299650	6670	6670	6670	6670	0
304	20240610	153400	238299650	6670	6670	6670	6670	0
305	20240610	153300	238299650	6670	6670	6670	6670	0
306	20240610	153200	238299650	6670	6670	6670	6670	0
307	20240610	153100	238299650	6670	6670	6670	6670	0
308	20240610	153000	238299650	6670	6670	6670	6670	779
309	20240610	152900	233103720	6670	6670	6670	6670	0
310	20240610	152800	233103720	6670	6670	6670	6670	0
311	20240610	152700	233103720	6670	6670	6670	6670	0
312	20240610	152600	233103720	6670	6670	6670	6670	0
313	20240610	152500	233103720	6670	6670	6670	6670	0
314	20240610	152400	233103720	6670	6670	6670	6670	0
315	20240610	152300	233103720	6670	6670	6670	6670	0
316	20240610	152200	233103720	6670	6670	6670	6670	0
317	20240610	152100	233103720	6670	6670	6670	6670	0
318	20240610	152000	233103720	6670	6670	6670	6670	0
319	20240610	151900	233103720	6670	6680	6680	6670	164
320	20240610	151800	232008970	6670	6670	6670	6670	210
321	20240610	151700	230608270	6670	6670	6670	6670	16
322	20240610	151600	230501550	6670	6670	6670	6670	11
323	20240610	151500	230428180	6670	6670	6670	6670	0
324	20240610	151400	230428180	6670	6670	6670	6670	0
325	20240610	151300	230428180	6670	6670	6670	6670	0
326	20240610	151200	230428180	6670	6670	6670	6670	0
327	20240610	151100	230428180	6670	6700	6700	6670	601
328	20240610	151000	226419480	6670	6670	6670	6670	92
329	20240610	150900	225805840	6700	6700	6700	6700	0
330	20240610	150800	225805840	6700	6700	6700	6700	120
331	20240610	150700	225001840	6710	6710	6710	6710	0
332	20240610	150600	225001840	6710	6710	6710	6710	130
333	20240610	150500	224129540	6710	6700	6710	6700	110
334	20240610	150400	223391540	6700	6700	6700	6700	120
335	20240610	150300	222587540	6670	6670	6670	6670	0
336	20240610	150200	222587540	6670	6670	6670	6670	66
337	20240610	150100	222147320	6670	6670	6670	6670	0
338	20240610	150000	222147320	6670	6670	6670	6670	0
339	20240610	145900	222147320	6670	6670	6670	6670	0
340	20240610	145800	222147320	6670	6680	6680	6670	61
341	20240610	145700	221740340	6680	6680	6680	6680	142
342	20240610	145600	220791780	6670	6670	6670	6670	0
343	20240610	145500	220791780	6670	6670	6670	6670	0
344	20240610	145400	220791780	6670	6670	6670	6670	0
345	20240610	145300	220791780	6670	6670	6670	6670	150
346	20240610	145200	219791280	6670	6670	6670	6670	0
347	20240610	145100	219791280	6670	6670	6670	6670	0
348	20240610	145000	219791280	6670	6670	6670	6670	1
349	20240610	144900	219784610	6670	6670	6670	6670	0
350	20240610	144800	219784610	6670	6670	6670	6670	0
351	20240610	144700	219784610	6670	6670	6670	6670	29
352	20240610	144600	219591180	6670	6670	6670	6670	0
353	20240610	144500	219591180	6670	6680	6680	6670	28
354	20240610	144400	219404360	6680	6680	6680	6680	0
355	20240610	144300	219404360	6680	6680	6680	6680	861
356	20240610	144200	213652880	6680	6680	6680	6680	0
357	20240610	144100	213652880	6680	6680	6680	6680	0
358	20240610	144000	213652880	6680	6680	6680	6680	12
359	20240610	143900	213572720	6690	6690	6690	6690	0
360	20240610	143800	213572720	6690	6690	6690	6690	228
361	20240610	143700	212047400	6690	6690	6690	6690	0
362	20240610	143600	212047400	6690	6690	6690	6690	50
363	20240610	143500	211712900	6700	6700	6700	6690	107
364	20240610	143400	210996500	6690	6690	6690	6690	50
365	20240610	143300	210662000	6700	6700	6700	6700	134
366	20240610	143200	209764200	6700	6700	6700	6700	20
367	20240610	143100	209630200	6700	6700	6700	6700	2
368	20240610	143000	209616800	6710	6710	6710	6710	1
369	20240610	142900	209610090	6710	6700	6710	6700	99
370	20240610	142800	208946780	6700	6700	6700	6700	0
371	20240610	142700	208946780	6700	6700	6700	6700	71
372	20240610	142600	208471080	6700	6710	6710	6700	22
373	20240610	142500	208323580	6710	6710	6710	6710	0
374	20240610	142400	208323580	6710	6710	6710	6710	0
375	20240610	142300	208323580	6710	6710	6710	6710	0
376	20240610	142200	208323580	6710	6710	6710	6710	0
377	20240610	142100	208323580	6710	6710	6710	6710	39
378	20240610	142000	208061890	6710	6710	6710	6710	4
379	20240610	141900	208035050	6720	6720	6720	6720	10
380	20240610	141800	207967850	6720	6720	6720	6720	0
381	20240610	141700	207967850	6720	6720	6720	6720	0
382	20240610	141600	207967850	6720	6720	6720	6720	0
383	20240610	141500	207967850	6720	6720	6720	6720	73
384	20240610	141400	207477290	6720	6720	6720	6720	0
385	20240610	141300	207477290	6720	6720	6720	6720	10
386	20240610	141200	207410090	6720	6720	6720	6720	1
387	20240610	141100	207403370	6720	6720	6720	6700	239
388	20240610	141000	205801290	6710	6710	6710	6710	50
389	20240610	140900	205465790	6720	6720	6720	6720	0
390	20240610	140800	205465790	6720	6720	6720	6720	52
391	20240610	140700	205116350	6720	6720	6720	6720	29
392	20240610	140600	204921470	6720	6720	6720	6720	0
393	20240610	140500	204921470	6720	6720	6720	6720	202
394	20240610	140400	203564030	6730	6730	6730	6730	0
395	20240610	140300	203564030	6730	6730	6730	6730	11
396	20240610	140200	203490000	6730	6730	6730	6730	0
397	20240610	140100	203490000	6730	6730	6730	6730	1
398	20240610	140000	203483270	6700	6700	6700	6700	7
399	20240610	135900	203436370	6700	6700	6700	6700	0
400	20240610	135800	203436370	6700	6700	6700	6700	0
401	20240610	135700	203436370	6700	6700	6700	6700	0
402	20240610	135600	203436370	6700	6700	6700	6700	96
403	20240610	135500	202793170	6700	6700	6700	6700	0
404	20240610	135400	202793170	6700	6700	6700	6700	1
405	20240610	135300	202786470	6740	6740	6740	6740	0
406	20240610	135200	202786470	6740	6740	6740	6740	0
407	20240610	135100	202786470	6740	6740	6740	6740	10
408	20240610	135000	202719070	6740	6740	6740	6740	1
409	20240610	134900	202712330	6740	6740	6740	6740	100
410	20240610	134800	202038330	6740	6740	6740	6740	0
411	20240610	134700	202038330	6740	6740	6740	6740	82
412	20240610	134600	201485650	6730	6700	6730	6700	753
413	20240610	134500	196433500	6700	6700	6700	6700	235
414	20240610	134400	194859000	6700	6700	6700	6700	60
415	20240610	134300	194457000	6700	6690	6700	6690	12
416	20240610	134200	194376710	6690	6690	6690	6690	0
417	20240610	134100	194376710	6690	6690	6690	6690	37
418	20240610	134000	194129180	6690	6690	6690	6690	3
419	20240610	133900	194109110	6690	6680	6690	6680	68
420	20240610	133800	193654590	6690	6690	6690	6690	50
421	20240610	133700	193320090	6690	6690	6690	6690	80
422	20240610	133600	192784890	6680	6680	6680	6680	0
423	20240610	133500	192784890	6680	6680	6680	6680	11
424	20240610	133400	192711410	6680	6680	6680	6680	0
425	20240610	133300	192711410	6680	6680	6680	6680	0
426	20240610	133200	192711410	6680	6680	6680	6680	29
427	20240610	133100	192517690	6680	6680	6680	6680	0
428	20240610	133000	192517690	6680	6680	6680	6680	35
429	20240610	132900	192283890	6680	6690	6690	6680	66
430	20240610	132800	191842510	6680	6680	6680	6680	0
431	20240610	132700	191842510	6680	6680	6680	6680	1
432	20240610	132600	191835830	6670	6670	6670	6670	0
433	20240610	132500	191835830	6670	6670	6670	6670	0
434	20240610	132400	191835830	6670	6690	6690	6670	174
435	20240610	132300	190673740	6700	6690	6700	6690	900
436	20240610	132200	184643890	6700	6700	6700	6700	0
437	20240610	132100	184643890	6700	6670	6700	6670	3118
438	20240610	132000	163772350	6670	6670	6670	6670	74
439	20240610	131900	163278770	6640	6640	6640	6640	0
440	20240610	131800	163278770	6640	6640	6640	6640	0
441	20240610	131700	163278770	6640	6640	6640	6640	0
442	20240610	131600	163278770	6640	6640	6640	6640	0
443	20240610	131500	163278770	6640	6640	6640	6640	16
444	20240610	131400	163172530	6640	6640	6640	6640	0
445	20240610	131300	163172530	6640	6640	6640	6640	0
446	20240610	131200	163172530	6640	6640	6640	6640	0
447	20240610	131100	163172530	6640	6640	6640	6640	0
448	20240610	131000	163172530	6640	6640	6640	6640	0
449	20240610	130900	163172530	6640	6640	6640	6640	0
450	20240610	130800	163172530	6640	6660	6660	6640	1714
451	20240610	130700	151787830	6670	6670	6670	6670	0
452	20240610	130600	151787830	6670	6670	6670	6670	0
453	20240610	130500	151787830	6670	6670	6670	6670	537
454	20240610	130400	148206040	6670	6670	6670	6670	280
455	20240610	130300	146338440	6660	6660	6660	6660	0
456	20240610	130200	146338440	6660	6660	6660	6660	0
457	20240610	130100	146338440	6660	6660	6660	6660	2
458	20240610	130000	146325120	6660	6660	6660	6660	0
459	20240610	125900	146325120	6660	6670	6670	6660	2
460	20240610	125800	146311790	6670	6670	6670	6670	1
461	20240610	125700	146305120	6670	6670	6670	6670	0
462	20240610	125600	146305120	6670	6670	6670	6670	1
463	20240610	125500	146298450	6670	6670	6670	6670	2
464	20240610	125400	146285110	6670	6670	6670	6670	1
465	20240610	125300	146278440	6670	6670	6670	6670	101
466	20240610	125200	145604770	6670	6660	6670	6660	104
467	20240610	125100	144912110	6650	6650	6650	6650	0
468	20240610	125000	144912110	6650	6650	6650	6650	2663
469	20240610	124900	127203160	6650	6650	6650	6650	10
470	20240610	124800	127136660	6650	6650	6650	6650	0
471	20240610	124700	127136660	6650	6650	6650	6650	2
472	20240610	124600	127123360	6630	6630	6630	6630	0
473	20240610	124500	127123360	6630	6630	6630	6630	0
474	20240610	124400	127123360	6630	6630	6630	6630	1161
475	20240610	124300	119425930	6640	6640	6640	6640	4
476	20240610	124200	119399370	6640	6640	6640	6640	100
477	20240610	124100	118735370	6630	6650	6650	6630	5035
478	20240610	124000	85345450	6650	6650	6650	6650	0
479	20240610	123900	85345450	6650	6650	6650	6650	0
480	20240610	123800	85345450	6650	6650	6650	6650	0
481	20240610	123700	85345450	6650	6650	6650	6650	0
482	20240610	123600	85345450	6650	6650	6650	6650	0
483	20240610	123500	85345450	6650	6640	6650	6640	13
484	20240610	123400	85259120	6650	6650	6650	6650	0
485	20240610	123300	85259120	6650	6650	6650	6650	0
486	20240610	123200	85259120	6650	6650	6650	6650	2
487	20240610	123100	85245820	6640	6640	6640	6640	0
488	20240610	123000	85245820	6640	6640	6640	6640	0
489	20240610	122900	85245820	6640	6640	6640	6640	3
490	20240610	122800	85225900	6640	6640	6640	6640	233
491	20240610	122700	83678780	6640	6640	6640	6640	50
492	20240610	122600	83346780	6640	6640	6640	6640	100
493	20240610	122500	82682780	6650	6650	6650	6650	160
494	20240610	122400	81618780	6640	6650	6650	6640	112
495	20240610	122300	80874100	6640	6640	6640	6640	0
496	20240610	122200	80874100	6640	6640	6640	6640	0
497	20240610	122100	80874100	6640	6640	6640	6640	62
498	20240610	122000	80462420	6640	6640	6640	6640	113
499	20240610	121900	79712100	6640	6640	6640	6640	100
500	20240610	121800	79048100	6640	6640	6640	6640	853
501	20240610	121700	73384180	6650	6650	6650	6650	0
502	20240610	121600	73384180	6650	6650	6650	6650	5
503	20240610	121500	73350930	6650	6650	6650	6650	0
504	20240610	121400	73350930	6650	6650	6650	6650	20
505	20240610	121300	73217930	6650	6650	6650	6650	0
506	20240610	121200	73217930	6650	6650	6650	6650	0
507	20240610	121100	73217930	6650	6650	6650	6650	0
508	20240610	121000	73217930	6650	6650	6650	6650	31
509	20240610	120900	73011780	6640	6640	6640	6640	0
510	20240610	120800	73011780	6640	6640	6640	6640	12
511	20240610	120700	72932100	6650	6650	6650	6650	35
512	20240610	120600	72699350	6650	6650	6650	6650	0
513	20240610	120500	72699350	6650	6650	6650	6650	0
514	20240610	120400	72699350	6650	6650	6650	6650	0
515	20240610	120300	72699350	6650	6650	6650	6650	20
516	20240610	120200	72566350	6660	6660	6660	6660	0
517	20240610	120100	72566350	6660	6660	6660	6660	1
518	20240610	120000	72559690	6660	6660	6660	6660	1
519	20240610	115900	72553030	6660	6660	6660	6660	12
520	20240610	115800	72473110	6660	6660	6660	6660	0
521	20240610	115700	72473110	6660	6660	6660	6660	1
522	20240610	115600	72466450	6640	6640	6640	6640	0
523	20240610	115500	72466450	6640	6640	6640	6640	1
524	20240610	115400	72459810	6650	6660	6660	6650	3
525	20240610	115300	72439840	6670	6670	6670	6670	0
526	20240610	115200	72439840	6670	6670	6670	6670	0
527	20240610	115100	72439840	6670	6670	6670	6670	1
528	20240610	115000	72433170	6670	6670	6670	6670	1
529	20240610	114900	72426500	6670	6670	6670	6670	2
530	20240610	114800	72413160	6670	6670	6670	6670	5
531	20240610	114700	72379810	6670	6670	6670	6670	3
532	20240610	114600	72359800	6630	6630	6630	6630	0
533	20240610	114500	72359800	6630	6660	6660	6630	360
534	20240610	114400	69971350	6670	6650	6670	6650	274
535	20240610	114300	68148050	6650	6650	6650	6650	1
536	20240610	114200	68141400	6640	6640	6640	6640	33
537	20240610	114100	67922280	6630	6630	6630	6630	75
538	20240610	114000	67425030	6640	6640	6640	6640	0
539	20240610	113900	67425030	6640	6640	6640	6640	5
540	20240610	113800	67391830	6630	6630	6630	6630	46
541	20240610	113700	67086850	6630	6640	6640	6630	16
542	20240610	113600	66980620	6630	6630	6630	6630	260
543	20240610	113500	65256820	6630	6630	6630	6630	57
544	20240610	113400	64878910	6640	6640	6640	6640	0
545	20240610	113300	64878910	6640	6640	6640	6640	0
546	20240610	113200	64878910	6640	6640	6640	6640	0
547	20240610	113100	64878910	6640	6640	6640	6640	9
548	20240610	113000	64819150	6630	6630	6630	6630	12
549	20240610	112900	64739590	6640	6640	6640	6640	0
550	20240610	112800	64739590	6640	6640	6640	6630	501
551	20240610	112700	61414680	6650	6650	6650	6650	0
552	20240610	112600	61414680	6650	6650	6650	6650	5
553	20240610	112500	61381430	6650	6650	6650	6650	0
554	20240610	112400	61381430	6650	6650	6650	6650	2
555	20240610	112300	61368130	6650	6650	6650	6650	5
556	20240610	112200	61334880	6650	6650	6650	6650	0
557	20240610	112100	61334880	6650	6650	6650	6650	0
558	20240610	112000	61334880	6650	6650	6650	6650	0
559	20240610	111900	61334880	6650	6650	6650	6650	1
560	20240610	111800	61328230	6650	6650	6650	6650	0
561	20240610	111700	61328230	6650	6650	6650	6650	0
562	20240610	111600	61328230	6650	6650	6650	6650	11
563	20240610	111500	61255080	6650	6640	6650	6640	73
564	20240610	111400	60770310	6630	6630	6630	6630	368
565	20240610	111300	58330470	6630	6630	6630	6630	2
566	20240610	111200	58317210	6620	6620	6620	6620	0
567	20240610	111100	58317210	6620	6620	6620	6620	0
568	20240610	111000	58317210	6620	6620	6620	6620	12
569	20240610	110900	58237770	6630	6630	6630	6630	135
570	20240610	110800	57342720	6640	6640	6640	6640	100
571	20240610	110700	56678720	6640	6640	6640	6640	64
572	20240610	110600	56253760	6650	6650	6650	6650	120
573	20240610	110500	55455760	6640	6640	6640	6640	0
574	20240610	110400	55455760	6640	6640	6640	6640	0
575	20240610	110300	55455760	6640	6640	6640	6640	1
576	20240610	110200	55449120	6640	6640	6640	6640	0
577	20240610	110100	55449120	6640	6640	6640	6640	0
578	20240610	110000	55449120	6640	6640	6640	6640	0
579	20240610	105900	55449120	6640	6640	6640	6640	0
580	20240610	105800	55449120	6640	6640	6640	6640	50
581	20240610	105700	55117120	6640	6630	6650	6630	295
582	20240610	105600	53161210	6630	6630	6630	6630	4
583	20240610	105500	53134690	6620	6620	6620	6620	1
584	20240610	105400	53128070	6620	6620	6620	6620	12
585	20240610	105300	53048630	6620	6620	6620	6620	20
586	20240610	105200	52916230	6630	6630	6630	6630	15
587	20240610	105100	52816780	6630	6630	6630	6630	6
588	20240610	105000	52777000	6630	6630	6630	6630	19
589	20240610	104900	52651030	6640	6640	6640	6640	4
590	20240610	104800	52624470	6640	6640	6640	6640	0
591	20240610	104700	52624470	6640	6640	6640	6640	0
592	20240610	104600	52624470	6640	6650	6650	6640	14
593	20240610	104500	52531490	6650	6650	6650	6650	0
594	20240610	104400	52531490	6650	6650	6650	6650	0
595	20240610	104300	52531490	6650	6650	6650	6650	130
596	20240610	104200	51666990	6650	6630	6650	6620	632
597	20240610	104100	47481250	6650	6630	6650	6630	41
598	20240610	104000	47208950	6640	6640	6640	6640	33
599	20240610	103900	46989830	6650	6650	6650	6650	25
600	20240610	103800	46823580	6650	6650	6650	6650	15
601	20240610	103700	46723830	6650	6650	6650	6650	102
602	20240610	103600	46045530	6650	6650	6650	6650	0
603	20240610	103500	46045530	6650	6650	6650	6650	3
604	20240610	103400	46025580	6650	6650	6650	6650	3
605	20240610	103300	46005630	6650	6650	6650	6650	5
606	20240610	103200	45972380	6650	6650	6650	6650	7
607	20240610	103100	45925830	6640	6650	6650	6640	7
608	20240610	103000	45879300	6630	6650	6650	6630	103
609	20240610	102900	45194370	6650	6630	6650	6630	105
610	20240610	102800	44497060	6630	6610	6630	6610	49
611	20240610	102700	44172430	6650	6650	6650	6650	0
612	20240610	102600	44172430	6650	6650	6650	6650	0
613	20240610	102500	44172430	6650	6650	6650	6650	10
614	20240610	102400	44105930	6650	6650	6650	6650	5
615	20240610	102300	44072680	6650	6650	6650	6650	2
616	20240610	102200	44059380	6650	6650	6650	6650	18
617	20240610	102100	43939680	6650	6650	6650	6650	1
618	20240610	102000	43933030	6610	6610	6610	6610	0
619	20240610	101900	43933030	6610	6630	6630	6610	80
620	20240610	101800	43403280	6650	6650	6650	6650	10
621	20240610	101700	43336780	6650	6650	6650	6650	0
622	20240610	101600	43336780	6650	6650	6650	6650	5
623	20240610	101500	43303530	6620	6620	6620	6620	0
624	20240610	101400	43303530	6620	6640	6640	6610	275
625	20240610	101300	41483160	6660	6660	6660	6660	1
626	20240610	101200	41476500	6660	6660	6660	6660	13
627	20240610	101100	41389920	6660	6660	6660	6660	4
628	20240610	101000	41363280	6660	6660	6660	6660	7
629	20240610	100900	41316660	6660	6640	6660	6620	210
630	20240610	100800	39924960	6610	6640	6640	6610	200
631	20240610	100700	38601150	6640	6640	6640	6640	6
632	20240610	100600	38561310	6640	6640	6640	6640	4
633	20240610	100500	38534750	6640	6640	6640	6640	4
634	20240610	100400	38508190	6640	6640	6640	6640	27
635	20240610	100300	38328910	6640	6640	6640	6640	5
636	20240610	100200	38295710	6630	6630	6630	6630	30
637	20240610	100100	38096810	6640	6640	6640	6640	6
638	20240610	100000	38056970	6630	6640	6640	6630	18
639	20240610	095900	37937620	6640	6640	6640	6640	2
640	20240610	095800	37924340	6640	6620	6640	6620	92
641	20240610	095700	37313700	6630	6630	6630	6630	20
642	20240610	095600	37181100	6620	6620	6620	6610	409
643	20240610	095500	34477580	6620	6620	6620	6620	1
644	20240610	095400	34470960	6620	6640	6640	6620	76
645	20240610	095300	33967700	6640	6640	6640	6640	1
646	20240610	095200	33961060	6630	6630	6630	6630	16
647	20240610	095100	33854980	6620	6620	6620	6620	4
648	20240610	095000	33828500	6620	6620	6620	6610	365
649	20240610	094900	31414190	6630	6630	6630	6630	0
650	20240610	094800	31414190	6630	6630	6630	6630	1
651	20240610	094700	31407560	6630	6640	6640	6630	2
652	20240610	094600	31394290	6630	6640	6640	6630	6
653	20240610	094500	31354470	6640	6630	6640	6620	399
654	20240610	094400	28712100	6640	6640	6640	6640	6
655	20240610	094300	28672260	6640	6640	6640	6640	125
656	20240610	094200	27842260	6640	6640	6640	6640	0
657	20240610	094100	27842260	6640	6640	6640	6640	0
658	20240610	094000	27842260	6640	6650	6650	6640	73
659	20240610	093900	27356950	6660	6660	6660	6660	0
660	20240610	093800	27356950	6660	6660	6670	6660	3
661	20240610	093700	27336960	6660	6660	6660	6660	6
662	20240610	093600	27297000	6660	6660	6660	6660	11
663	20240610	093500	27223740	6660	6660	6660	6660	5
664	20240610	093400	27190440	6660	6660	6660	6660	191
665	20240610	093300	25918380	6660	6660	6660	6660	69
666	20240610	093200	25458840	6640	6640	6640	6640	0
667	20240610	093100	25458840	6640	6640	6640	6640	0
668	20240610	093000	25458840	6640	6660	6660	6640	2
669	20240610	092900	25445540	6640	6640	6640	6640	0
670	20240610	092800	25445540	6640	6640	6640	6640	1
671	20240610	092700	25438900	6630	6630	6630	6630	0
672	20240610	092600	25438900	6630	6640	6640	6630	284
673	20240610	092500	23555930	6640	6640	6640	6640	25
674	20240610	092400	23389930	6650	6650	6650	6650	9
675	20240610	092300	23330080	6660	6640	6660	6640	78
676	20240610	092200	22812060	6650	6660	6660	6650	35
677	20240610	092100	22578970	6660	6660	6660	6660	14
678	20240610	092000	22485730	6660	6620	6660	6610	121
679	20240610	091900	21683920	6620	6630	6660	6620	76
680	20240610	091800	21179170	6620	6620	6620	6620	0
681	20240610	091700	21179170	6620	6630	6630	6620	343
682	20240610	091600	18907410	6630	6630	6630	6630	0
683	20240610	091500	18907410	6630	6630	6640	6630	1868
684	20240610	091400	6520990	6630	6660	6660	6630	7
685	20240610	091300	6474460	6660	6640	6670	6640	108
686	20240610	091200	5756590	6670	6660	6670	6650	73
687	20240610	091100	5270890	6670	6670	6670	6670	0
688	20240610	091000	5270890	6670	6670	6670	6670	3
689	20240610	090900	5250880	6670	6670	6670	6670	3
690	20240610	090800	5230870	6690	6690	6690	6690	1
691	20240610	090700	5224180	6690	6690	6690	6690	0
692	20240610	090600	5224180	6690	6690	6690	6690	21
693	20240610	090500	5083690	6700	6700	6700	6700	0
694	20240610	090400	5083690	6700	6700	6700	6700	20
695	20240610	090300	4949690	6700	6700	6700	6700	20
696	20240610	090200	4815690	6600	6670	6700	6600	469
697	20240610	090100	1709800	6700	6700	6700	6700	10
698	20240610	090000	1642800	6670	6680	6680	6670	246