KissMeData/298060/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	210300	191445545	2925	2925	2925	2925	317
3	20240610	210200	191445545	2925	2925	2925	2925	0
4	20240610	210100	191445545	2925	2925	2925	2925	0
5	20240610	210000	191445545	2925	2925	2925	2925	0
6	20240610	205900	191445545	2925	2925	2925	2925	0
7	20240610	205800	191445545	2925	2925	2925	2925	0
8	20240610	205700	191445545	2925	2925	2925	2925	0
9	20240610	205600	191445545	2925	2925	2925	2925	0
10	20240610	205500	191445545	2925	2925	2925	2925	0
11	20240610	205400	191445545	2925	2925	2925	2925	0
12	20240610	205300	191445545	2925	2925	2925	2925	0
13	20240610	205200	191445545	2925	2925	2925	2925	0
14	20240610	205100	191445545	2925	2925	2925	2925	0
15	20240610	205000	191445545	2925	2925	2925	2925	0
16	20240610	204900	191445545	2925	2925	2925	2925	0
17	20240610	204800	191445545	2925	2925	2925	2925	0
18	20240610	204700	191445545	2925	2925	2925	2925	0
19	20240610	204600	191445545	2925	2925	2925	2925	0
20	20240610	204500	191445545	2925	2925	2925	2925	0
21	20240610	204400	191445545	2925	2925	2925	2925	0
22	20240610	204300	191445545	2925	2925	2925	2925	0
23	20240610	204200	191445545	2925	2925	2925	2925	0
24	20240610	204100	191445545	2925	2925	2925	2925	0
25	20240610	204000	191445545	2925	2925	2925	2925	0
26	20240610	203900	191445545	2925	2925	2925	2925	0
27	20240610	203800	191445545	2925	2925	2925	2925	0
28	20240610	203700	191445545	2925	2925	2925	2925	0
29	20240610	203600	191445545	2925	2925	2925	2925	0
30	20240610	203500	191445545	2925	2925	2925	2925	0
31	20240610	203400	191445545	2925	2925	2925	2925	0
32	20240610	203300	191445545	2925	2925	2925	2925	317
33	20240610	203200	191445545	2925	2925	2925	2925	0
34	20240610	203100	191445545	2925	2925	2925	2925	0
35	20240610	203000	191445545	2925	2925	2925	2925	0
36	20240610	202900	191445545	2925	2925	2925	2925	0
37	20240610	202800	191445545	2925	2925	2925	2925	0
38	20240610	202700	191445545	2925	2925	2925	2925	0
39	20240610	202600	191445545	2925	2925	2925	2925	0
40	20240610	202500	191445545	2925	2925	2925	2925	0
41	20240610	202400	191445545	2925	2925	2925	2925	0
42	20240610	202300	191445545	2925	2925	2925	2925	0
43	20240610	202200	191445545	2925	2925	2925	2925	0
44	20240610	202100	191445545	2925	2925	2925	2925	0
45	20240610	202000	191445545	2925	2925	2925	2925	0
46	20240610	201900	191445545	2925	2925	2925	2925	0
47	20240610	201800	191445545	2925	2925	2925	2925	0
48	20240610	201700	191445545	2925	2925	2925	2925	0
49	20240610	201600	191445545	2925	2925	2925	2925	0
50	20240610	201500	191445545	2925	2925	2925	2925	0
51	20240610	201400	191445545	2925	2925	2925	2925	0
52	20240610	201300	191445545	2925	2925	2925	2925	0
53	20240610	201200	191445545	2925	2925	2925	2925	0
54	20240610	201100	191445545	2925	2925	2925	2925	0
55	20240610	201000	191445545	2925	2925	2925	2925	0
56	20240610	200900	191445545	2925	2925	2925	2925	0
57	20240610	200800	191445545	2925	2925	2925	2925	0
58	20240610	200700	191445545	2925	2925	2925	2925	0
59	20240610	200600	191445545	2925	2925	2925	2925	0
60	20240610	200500	191445545	2925	2925	2925	2925	0
61	20240610	200400	191445545	2925	2925	2925	2925	0
62	20240610	200300	191445545	2925	2925	2925	2925	317
63	20240610	200200	191445545	2925	2925	2925	2925	0
64	20240610	200100	191445545	2925	2925	2925	2925	0
65	20240610	200000	191445545	2925	2925	2925	2925	0
66	20240610	195900	191445545	2925	2925	2925	2925	0
67	20240610	195800	191445545	2925	2925	2925	2925	0
68	20240610	195700	191445545	2925	2925	2925	2925	0
69	20240610	195600	191445545	2925	2925	2925	2925	0
70	20240610	195500	191445545	2925	2925	2925	2925	0
71	20240610	195400	191445545	2925	2925	2925	2925	0
72	20240610	195300	191445545	2925	2925	2925	2925	0
73	20240610	195200	191445545	2925	2925	2925	2925	0
74	20240610	195100	191445545	2925	2925	2925	2925	0
75	20240610	195000	191445545	2925	2925	2925	2925	0
76	20240610	194900	191445545	2925	2925	2925	2925	0
77	20240610	194800	191445545	2925	2925	2925	2925	0
78	20240610	194700	191445545	2925	2925	2925	2925	0
79	20240610	194600	191445545	2925	2925	2925	2925	0
80	20240610	194500	191445545	2925	2925	2925	2925	0
81	20240610	194400	191445545	2925	2925	2925	2925	0
82	20240610	194300	191445545	2925	2925	2925	2925	0
83	20240610	194200	191445545	2925	2925	2925	2925	0
84	20240610	194100	191445545	2925	2925	2925	2925	0
85	20240610	194000	191445545	2925	2925	2925	2925	0
86	20240610	193900	191445545	2925	2925	2925	2925	0
87	20240610	193800	191445545	2925	2925	2925	2925	0
88	20240610	193700	191445545	2925	2925	2925	2925	0
89	20240610	193600	191445545	2925	2925	2925	2925	0
90	20240610	193500	191445545	2925	2925	2925	2925	0
91	20240610	193400	191445545	2925	2925	2925	2925	0
92	20240610	193300	191445545	2925	2925	2925	2925	317
93	20240610	193200	191445545	2925	2925	2925	2925	0
94	20240610	193100	191445545	2925	2925	2925	2925	0
95	20240610	193000	191445545	2925	2925	2925	2925	0
96	20240610	192900	191445545	2925	2925	2925	2925	0
97	20240610	192800	191445545	2925	2925	2925	2925	0
98	20240610	192700	191445545	2925	2925	2925	2925	0
99	20240610	192600	191445545	2925	2925	2925	2925	0
100	20240610	192500	191445545	2925	2925	2925	2925	0
101	20240610	192400	191445545	2925	2925	2925	2925	0
102	20240610	192300	191445545	2925	2925	2925	2925	0
103	20240610	192200	191445545	2925	2925	2925	2925	0
104	20240610	192100	191445545	2925	2925	2925	2925	0
105	20240610	192000	191445545	2925	2925	2925	2925	0
106	20240610	191900	191445545	2925	2925	2925	2925	0
107	20240610	191800	191445545	2925	2925	2925	2925	0
108	20240610	191700	191445545	2925	2925	2925	2925	0
109	20240610	191600	191445545	2925	2925	2925	2925	0
110	20240610	191500	191445545	2925	2925	2925	2925	0
111	20240610	191400	191445545	2925	2925	2925	2925	0
112	20240610	191300	191445545	2925	2925	2925	2925	0
113	20240610	191200	191445545	2925	2925	2925	2925	0
114	20240610	191100	191445545	2925	2925	2925	2925	0
115	20240610	191000	191445545	2925	2925	2925	2925	0
116	20240610	190900	191445545	2925	2925	2925	2925	0
117	20240610	190800	191445545	2925	2925	2925	2925	0
118	20240610	190700	191445545	2925	2925	2925	2925	0
119	20240610	190600	191445545	2925	2925	2925	2925	0
120	20240610	190500	191445545	2925	2925	2925	2925	0
121	20240610	190400	191445545	2925	2925	2925	2925	0
122	20240610	190300	191445545	2925	2925	2925	2925	317
123	20240610	190200	191445545	2925	2925	2925	2925	0
124	20240610	190100	191445545	2925	2925	2925	2925	0
125	20240610	190000	191445545	2925	2925	2925	2925	0
126	20240610	185900	191445545	2925	2925	2925	2925	0
127	20240610	185800	191445545	2925	2925	2925	2925	0
128	20240610	185700	191445545	2925	2925	2925	2925	0
129	20240610	185600	191445545	2925	2925	2925	2925	0
130	20240610	185500	191445545	2925	2925	2925	2925	0
131	20240610	185400	191445545	2925	2925	2925	2925	0
132	20240610	185300	191445545	2925	2925	2925	2925	0
133	20240610	185200	191445545	2925	2925	2925	2925	0
134	20240610	185100	191445545	2925	2925	2925	2925	0
135	20240610	185000	191445545	2925	2925	2925	2925	0
136	20240610	184900	191445545	2925	2925	2925	2925	0
137	20240610	184800	191445545	2925	2925	2925	2925	0
138	20240610	184700	191445545	2925	2925	2925	2925	0
139	20240610	184600	191445545	2925	2925	2925	2925	0
140	20240610	184500	191445545	2925	2925	2925	2925	0
141	20240610	184400	191445545	2925	2925	2925	2925	0
142	20240610	184300	191445545	2925	2925	2925	2925	0
143	20240610	184200	191445545	2925	2925	2925	2925	0
144	20240610	184100	191445545	2925	2925	2925	2925	0
145	20240610	184000	191445545	2925	2925	2925	2925	0
146	20240610	183900	191445545	2925	2925	2925	2925	0
147	20240610	183800	191445545	2925	2925	2925	2925	0
148	20240610	183700	191445545	2925	2925	2925	2925	0
149	20240610	183600	191445545	2925	2925	2925	2925	0
150	20240610	183500	191445545	2925	2925	2925	2925	0
151	20240610	183400	191445545	2925	2925	2925	2925	0
152	20240610	183300	191445545	2925	2925	2925	2925	317
153	20240610	183200	191445545	2925	2925	2925	2925	0
154	20240610	183100	191445545	2925	2925	2925	2925	0
155	20240610	183000	191445545	2925	2925	2925	2925	0
156	20240610	182900	191445545	2925	2925	2925	2925	0
157	20240610	182800	191445545	2925	2925	2925	2925	0
158	20240610	182700	191445545	2925	2925	2925	2925	0
159	20240610	182600	191445545	2925	2925	2925	2925	0
160	20240610	182500	191445545	2925	2925	2925	2925	0
161	20240610	182400	191445545	2925	2925	2925	2925	0
162	20240610	182300	191445545	2925	2925	2925	2925	0
163	20240610	182200	191445545	2925	2925	2925	2925	0
164	20240610	182100	191445545	2925	2925	2925	2925	0
165	20240610	182000	191445545	2925	2925	2925	2925	0
166	20240610	181900	191445545	2925	2925	2925	2925	0
167	20240610	181800	191445545	2925	2925	2925	2925	0
168	20240610	181700	191445545	2925	2925	2925	2925	0
169	20240610	181600	191445545	2925	2925	2925	2925	0
170	20240610	181500	191445545	2925	2925	2925	2925	0
171	20240610	181400	191445545	2925	2925	2925	2925	0
172	20240610	181300	191445545	2925	2925	2925	2925	0
173	20240610	181200	191445545	2925	2925	2925	2925	0
174	20240610	181100	191445545	2925	2925	2925	2925	0
175	20240610	181000	191445545	2925	2925	2925	2925	0
176	20240610	180900	191445545	2925	2925	2925	2925	0
177	20240610	180800	191445545	2925	2925	2925	2925	0
178	20240610	180700	191445545	2925	2925	2925	2925	0
179	20240610	180600	191445545	2925	2925	2925	2925	0
180	20240610	180500	191445545	2925	2925	2925	2925	0
181	20240610	180400	191445545	2925	2925	2925	2925	0
182	20240610	180300	191445545	2925	2925	2925	2925	317
183	20240610	180200	191445545	2925	2925	2925	2925	0
184	20240610	180100	191445545	2925	2925	2925	2925	0
185	20240610	180000	191445545	2925	2925	2925	2925	0
186	20240610	175900	191445545	2925	2925	2925	2925	0
187	20240610	175800	191445545	2925	2925	2925	2925	0
188	20240610	175700	191445545	2925	2925	2925	2925	0
189	20240610	175600	191445545	2925	2925	2925	2925	0
190	20240610	175500	191445545	2925	2925	2925	2925	0
191	20240610	175400	191445545	2925	2925	2925	2925	0
192	20240610	175300	191445545	2925	2925	2925	2925	0
193	20240610	175200	191445545	2925	2925	2925	2925	0
194	20240610	175100	191445545	2925	2925	2925	2925	0
195	20240610	175000	191445545	2925	2925	2925	2925	0
196	20240610	174900	191445545	2925	2925	2925	2925	0
197	20240610	174800	191445545	2925	2925	2925	2925	0
198	20240610	174700	191445545	2925	2925	2925	2925	0
199	20240610	174600	191445545	2925	2925	2925	2925	0
200	20240610	174500	191445545	2925	2925	2925	2925	0
201	20240610	174400	191445545	2925	2925	2925	2925	0
202	20240610	174300	191445545	2925	2925	2925	2925	0
203	20240610	174200	191445545	2925	2925	2925	2925	0
204	20240610	174100	191445545	2925	2925	2925	2925	0
205	20240610	174000	191445545	2925	2925	2925	2925	0
206	20240610	173900	191445545	2925	2925	2925	2925	0
207	20240610	173800	191445545	2925	2925	2925	2925	0
208	20240610	173700	191445545	2925	2925	2925	2925	0
209	20240610	173600	191445545	2925	2925	2925	2925	0
210	20240610	173500	191445545	2925	2925	2925	2925	0
211	20240610	173400	191445545	2925	2925	2925	2925	0
212	20240610	173300	191445545	2925	2925	2925	2925	317
213	20240610	173200	191445545	2925	2925	2925	2925	0
214	20240610	173100	191445545	2925	2925	2925	2925	0
215	20240610	173000	191445545	2925	2925	2925	2925	0
216	20240610	172900	191445545	2925	2925	2925	2925	0
217	20240610	172800	191445545	2925	2925	2925	2925	0
218	20240610	172700	191445545	2925	2925	2925	2925	0
219	20240610	172600	191445545	2925	2925	2925	2925	0
220	20240610	172500	191445545	2925	2925	2925	2925	0
221	20240610	172400	191445545	2925	2925	2925	2925	0
222	20240610	172300	191445545	2925	2925	2925	2925	0
223	20240610	172200	191445545	2925	2925	2925	2925	0
224	20240610	172100	191445545	2925	2925	2925	2925	0
225	20240610	172000	191445545	2925	2925	2925	2925	0
226	20240610	171900	191445545	2925	2925	2925	2925	0
227	20240610	171800	191445545	2925	2925	2925	2925	0
228	20240610	171700	191445545	2925	2925	2925	2925	0
229	20240610	171600	191445545	2925	2925	2925	2925	0
230	20240610	171500	191445545	2925	2925	2925	2925	0
231	20240610	171400	191445545	2925	2925	2925	2925	0
232	20240610	171300	191445545	2925	2925	2925	2925	0
233	20240610	171200	191445545	2925	2925	2925	2925	0
234	20240610	171100	191445545	2925	2925	2925	2925	0
235	20240610	171000	191445545	2925	2925	2925	2925	0
236	20240610	170900	191445545	2925	2925	2925	2925	0
237	20240610	170800	191445545	2925	2925	2925	2925	0
238	20240610	170700	191445545	2925	2925	2925	2925	0
239	20240610	170600	191445545	2925	2925	2925	2925	0
240	20240610	170500	191445545	2925	2925	2925	2925	0
241	20240610	170400	191445545	2925	2925	2925	2925	0
242	20240610	170300	191445545	2925	2925	2925	2925	317
243	20240610	170200	191445545	2925	2925	2925	2925	0
244	20240610	170100	191445545	2925	2925	2925	2925	0
245	20240610	170000	191445545	2925	2925	2925	2925	0
246	20240610	165900	191445545	2925	2925	2925	2925	0
247	20240610	165800	191445545	2925	2925	2925	2925	0
248	20240610	165700	191445545	2925	2925	2925	2925	0
249	20240610	165600	191445545	2925	2925	2925	2925	0
250	20240610	165500	191445545	2925	2925	2925	2925	0
251	20240610	165400	191445545	2925	2925	2925	2925	0
252	20240610	165300	191445545	2925	2925	2925	2925	0
253	20240610	165200	191445545	2925	2925	2925	2925	0
254	20240610	165100	191445545	2925	2925	2925	2925	0
255	20240610	165000	191445545	2925	2925	2925	2925	0
256	20240610	164900	191445545	2925	2925	2925	2925	0
257	20240610	164800	191445545	2925	2925	2925	2925	0
258	20240610	164700	191445545	2925	2925	2925	2925	0
259	20240610	164600	191445545	2925	2925	2925	2925	0
260	20240610	164500	191445545	2925	2925	2925	2925	0
261	20240610	164400	191445545	2925	2925	2925	2925	0
262	20240610	164300	191445545	2925	2925	2925	2925	0
263	20240610	164200	191445545	2925	2925	2925	2925	0
264	20240610	164100	191445545	2925	2925	2925	2925	0
265	20240610	164000	191445545	2925	2925	2925	2925	0
266	20240610	163900	191445545	2925	2925	2925	2925	0
267	20240610	163800	191445545	2925	2925	2925	2925	0
268	20240610	163700	191445545	2925	2925	2925	2925	0
269	20240610	163600	191445545	2925	2925	2925	2925	0
270	20240610	163500	191445545	2925	2925	2925	2925	0
271	20240610	163400	191445545	2925	2925	2925	2925	0
272	20240610	163300	191445545	2925	2925	2925	2925	317
273	20240610	163200	191445545	2925	2925	2925	2925	0
274	20240610	163100	191445545	2925	2925	2925	2925	0
275	20240610	163000	191445545	2925	2925	2925	2925	0
276	20240610	162900	191445545	2925	2925	2925	2925	0
277	20240610	162800	191445545	2925	2925	2925	2925	0
278	20240610	162700	191445545	2925	2925	2925	2925	0
279	20240610	162600	191445545	2925	2925	2925	2925	0
280	20240610	162500	191445545	2925	2925	2925	2925	0
281	20240610	162400	191445545	2925	2925	2925	2925	0
282	20240610	162300	191445545	2925	2925	2925	2925	0
283	20240610	162200	191445545	2925	2925	2925	2925	0
284	20240610	162100	191445545	2925	2925	2925	2925	0
285	20240610	162000	191445545	2925	2925	2925	2925	0
286	20240610	161900	191445545	2925	2925	2925	2925	0
287	20240610	161800	191445545	2925	2925	2925	2925	0
288	20240610	161700	191445545	2925	2925	2925	2925	0
289	20240610	161600	191445545	2925	2925	2925	2925	0
290	20240610	161500	191445545	2925	2925	2925	2925	0
291	20240610	161400	191445545	2925	2925	2925	2925	0
292	20240610	161300	191445545	2925	2925	2925	2925	0
293	20240610	161200	191445545	2925	2925	2925	2925	0
294	20240610	161100	191445545	2925	2925	2925	2925	0
295	20240610	161000	191445545	2925	2925	2925	2925	0
296	20240610	160900	191445545	2925	2925	2925	2925	0
297	20240610	160800	191445545	2925	2925	2925	2925	0
298	20240610	160700	191445545	2925	2925	2925	2925	0
299	20240610	160600	191445545	2925	2925	2925	2925	0
300	20240610	160500	191445545	2925	2925	2925	2925	0
301	20240610	160400	191445545	2925	2925	2925	2925	0
302	20240610	160300	191445545	2925	2925	2925	2925	317
303	20240610	160200	191445545	2925	2925	2925	2925	0
304	20240610	160100	191445545	2925	2925	2925	2925	0
305	20240610	160000	191445545	2925	2925	2925	2925	0
306	20240610	155900	191445545	2925	2925	2925	2925	0
307	20240610	155800	191445545	2925	2925	2925	2925	0
308	20240610	155700	191445545	2925	2925	2925	2925	0
309	20240610	155600	191445545	2925	2925	2925	2925	0
310	20240610	155500	191445545	2925	2925	2925	2925	0
311	20240610	155400	191445545	2925	2925	2925	2925	0
312	20240610	155300	191445545	2925	2925	2925	2925	0
313	20240610	155200	191445545	2925	2925	2925	2925	0
314	20240610	155100	191445545	2925	2925	2925	2925	0
315	20240610	155000	191445545	2925	2925	2925	2925	0
316	20240610	154900	191445545	2925	2925	2925	2925	0
317	20240610	154800	191445545	2925	2925	2925	2925	0
318	20240610	154700	191445545	2925	2925	2925	2925	0
319	20240610	154600	191445545	2925	2925	2925	2925	0
320	20240610	154500	191445545	2925	2925	2925	2925	0
321	20240610	154400	191445545	2925	2925	2925	2925	0
322	20240610	154300	191445545	2925	2925	2925	2925	0
323	20240610	154200	191445545	2925	2925	2925	2925	0
324	20240610	154100	191445545	2925	2925	2925	2925	0
325	20240610	154000	191445545	2925	2925	2925	2925	0
326	20240610	153900	191445545	2925	2925	2925	2925	0
327	20240610	153800	191445545	2925	2925	2925	2925	0
328	20240610	153700	191445545	2925	2925	2925	2925	0
329	20240610	153600	191445545	2925	2925	2925	2925	0
330	20240610	153500	191445545	2925	2925	2925	2925	0
331	20240610	153400	191445545	2925	2925	2925	2925	0
332	20240610	153300	191445545	2925	2925	2925	2925	317
333	20240610	153200	191445545	2925	2925	2925	2925	0
334	20240610	153100	191445545	2925	2925	2925	2925	0
335	20240610	153000	191445545	2925	2925	2925	2925	317
336	20240610	152900	190518320	2925	2925	2925	2925	0
337	20240610	152800	190518320	2925	2925	2925	2925	0
338	20240610	152700	190518320	2925	2925	2925	2925	0
339	20240610	152600	190518320	2925	2925	2925	2925	0
340	20240610	152500	190518320	2925	2925	2925	2925	0
341	20240610	152400	190518320	2925	2925	2925	2925	0
342	20240610	152300	190518320	2925	2925	2925	2925	0
343	20240610	152200	190518320	2925	2925	2925	2925	0
344	20240610	152100	190518320	2925	2925	2925	2925	0
345	20240610	152000	190518320	2925	2925	2925	2925	0
346	20240610	151900	190518320	2925	2925	2930	2925	30
347	20240610	151800	190430520	2925	2925	2925	2925	53
348	20240610	151700	190275495	2925	2925	2925	2925	387
349	20240610	151600	189143520	2925	2930	2930	2925	1896
350	20240610	151500	183592755	2935	2935	2935	2935	0
351	20240610	151400	183592755	2935	2935	2935	2935	9
352	20240610	151300	183566340	2930	2930	2930	2930	500
353	20240610	151200	182101340	2940	2940	2940	2940	0
354	20240610	151100	182101340	2940	2940	2940	2940	0
355	20240610	151000	182101340	2940	2940	2940	2940	0
356	20240610	150900	182101340	2940	2940	2940	2940	0
357	20240610	150800	182101340	2940	2940	2940	2940	0
358	20240610	150700	182101340	2940	2940	2940	2940	0
359	20240610	150600	182101340	2940	2940	2940	2940	1
360	20240610	150500	182098400	2930	2930	2930	2930	0
361	20240610	150400	182098400	2930	2930	2930	2930	0
362	20240610	150300	182098400	2930	2930	2930	2930	0
363	20240610	150200	182098400	2930	2930	2930	2930	0
364	20240610	150100	182098400	2930	2930	2930	2930	0
365	20240610	150000	182098400	2930	2930	2930	2930	0
366	20240610	145900	182098400	2930	2930	2930	2930	0
367	20240610	145800	182098400	2930	2930	2930	2930	0
368	20240610	145700	182098400	2930	2930	2930	2930	0
369	20240610	145600	182098400	2930	2930	2930	2930	0
370	20240610	145500	182098400	2930	2930	2930	2930	0
371	20240610	145400	182098400	2930	2930	2930	2930	0
372	20240610	145300	182098400	2930	2930	2930	2930	0
373	20240610	145200	182098400	2930	2930	2930	2930	0
374	20240610	145100	182098400	2930	2930	2930	2930	0
375	20240610	145000	182098400	2930	2930	2930	2930	0
376	20240610	144900	182098400	2930	2930	2930	2930	0
377	20240610	144800	182098400	2930	2930	2930	2930	0
378	20240610	144700	182098400	2930	2930	2930	2930	0
379	20240610	144600	182098400	2930	2930	2930	2930	0
380	20240610	144500	182098400	2930	2930	2930	2930	0
381	20240610	144400	182098400	2930	2930	2930	2930	0
382	20240610	144300	182098400	2930	2930	2930	2930	0
383	20240610	144200	182098400	2930	2930	2930	2930	0
384	20240610	144100	182098400	2930	2930	2930	2930	7
385	20240610	144000	182077890	2930	2930	2930	2930	312
386	20240610	143900	181163730	2930	2930	2930	2930	607
387	20240610	143800	179385220	2935	2935	2935	2935	100
388	20240610	143700	179091720	2930	2930	2930	2930	0
389	20240610	143600	179091720	2930	2930	2930	2930	0
390	20240610	143500	179091720	2930	2930	2930	2930	0
391	20240610	143400	179091720	2930	2930	2930	2930	0
392	20240610	143300	179091720	2930	2930	2930	2930	0
393	20240610	143200	179091720	2930	2930	2930	2930	0
394	20240610	143100	179091720	2930	2930	2930	2930	0
395	20240610	143000	179091720	2930	2930	2930	2930	0
396	20240610	142900	179091720	2930	2930	2930	2930	0
397	20240610	142800	179091720	2930	2930	2930	2930	111
398	20240610	142700	178766490	2940	2940	2940	2940	0
399	20240610	142600	178766490	2940	2940	2940	2940	0
400	20240610	142500	178766490	2940	2940	2940	2940	0
401	20240610	142400	178766490	2940	2940	2940	2940	0
402	20240610	142300	178766490	2940	2940	2940	2940	0
403	20240610	142200	178766490	2940	2940	2940	2940	0
404	20240610	142100	178766490	2940	2940	2940	2940	0
405	20240610	142000	178766490	2940	2940	2940	2940	0
406	20240610	141900	178766490	2940	2940	2940	2940	0
407	20240610	141800	178766490	2940	2940	2940	2940	0
408	20240610	141700	178766490	2940	2940	2940	2940	0
409	20240610	141600	178766490	2940	2940	2940	2940	1
410	20240610	141500	178763550	2930	2930	2930	2930	0
411	20240610	141400	178763550	2930	2930	2930	2930	0
412	20240610	141300	178763550	2930	2930	2930	2930	675
413	20240610	141200	176785800	2930	2930	2930	2930	148
414	20240610	141100	176352160	2940	2940	2940	2940	0
415	20240610	141000	176352160	2940	2940	2940	2940	0
416	20240610	140900	176352160	2940	2940	2940	2940	0
417	20240610	140800	176352160	2940	2940	2940	2940	500
418	20240610	140700	174882160	2940	2940	2940	2940	0
419	20240610	140600	174882160	2940	2940	2940	2940	0
420	20240610	140500	174882160	2940	2940	2940	2940	0
421	20240610	140400	174882160	2940	2945	2945	2940	1730
422	20240610	140300	169791980	2950	2950	2950	2950	0
423	20240610	140200	169791980	2950	2950	2950	2950	0
424	20240610	140100	169791980	2950	2950	2950	2950	3
425	20240610	140000	169783130	2950	2950	2950	2950	0
426	20240610	135900	169783130	2950	2950	2950	2950	0
427	20240610	135800	169783130	2950	2950	2950	2950	0
428	20240610	135700	169783130	2950	2950	2950	2950	1
429	20240610	135600	169780180	2950	2950	2950	2950	1
430	20240610	135500	169777230	2950	2950	2950	2950	0
431	20240610	135400	169777230	2950	2950	2950	2950	0
432	20240610	135300	169777230	2950	2950	2950	2950	1
433	20240610	135200	169774280	2950	2950	2950	2950	0
434	20240610	135100	169774280	2950	2950	2950	2950	0
435	20240610	135000	169774280	2950	2950	2950	2950	0
436	20240610	134900	169774280	2950	2950	2950	2950	0
437	20240610	134800	169774280	2950	2950	2950	2950	0
438	20240610	134700	169774280	2950	2950	2950	2950	0
439	20240610	134600	169774280	2950	2950	2950	2950	0
440	20240610	134500	169774280	2950	2950	2950	2950	0
441	20240610	134400	169774280	2950	2950	2950	2950	0
442	20240610	134300	169774280	2950	2950	2950	2950	0
443	20240610	134200	169774280	2950	2950	2950	2950	0
444	20240610	134100	169774280	2950	2950	2950	2950	0
445	20240610	134000	169774280	2950	2950	2950	2950	0
446	20240610	133900	169774280	2950	2950	2950	2950	0
447	20240610	133800	169774280	2950	2950	2950	2950	1
448	20240610	133700	169771330	2940	2940	2940	2940	0
449	20240610	133600	169771330	2940	2940	2940	2940	0
450	20240610	133500	169771330	2940	2940	2940	2940	0
451	20240610	133400	169771330	2940	2940	2940	2940	0
452	20240610	133300	169771330	2940	2940	2940	2940	0
453	20240610	133200	169771330	2940	2940	2940	2940	0
454	20240610	133100	169771330	2940	2940	2940	2940	0
455	20240610	133000	169771330	2940	2940	2940	2940	0
456	20240610	132900	169771330	2940	2940	2940	2940	1
457	20240610	132800	169768390	2940	2940	2940	2940	0
458	20240610	132700	169768390	2940	2940	2940	2940	0
459	20240610	132600	169768390	2940	2940	2940	2940	0
460	20240610	132500	169768390	2940	2940	2940	2940	0
461	20240610	132400	169768390	2940	2940	2940	2940	0
462	20240610	132300	169768390	2940	2940	2940	2940	0
463	20240610	132200	169768390	2940	2940	2940	2940	0
464	20240610	132100	169768390	2940	2940	2940	2940	100
465	20240610	132000	169474390	2940	2940	2940	2940	0
466	20240610	131900	169474390	2940	2940	2940	2940	0
467	20240610	131800	169474390	2940	2940	2940	2940	415
468	20240610	131700	168254290	2940	2940	2940	2940	0
469	20240610	131600	168254290	2940	2940	2940	2940	0
470	20240610	131500	168254290	2940	2940	2940	2940	0
471	20240610	131400	168254290	2940	2940	2940	2940	0
472	20240610	131300	168254290	2940	2940	2940	2940	0
473	20240610	131200	168254290	2940	2940	2940	2940	1
474	20240610	131100	168251350	2930	2930	2930	2930	0
475	20240610	131000	168251350	2930	2930	2930	2930	0
476	20240610	130900	168251350	2930	2930	2930	2930	26
477	20240610	130800	168175170	2925	2925	2925	2925	100
478	20240610	130700	167882670	2935	2935	2935	2935	0
479	20240610	130600	167882670	2935	2935	2935	2935	0
480	20240610	130500	167882670	2935	2935	2935	2935	0
481	20240610	130400	167882670	2935	2935	2935	2935	0
482	20240610	130300	167882670	2935	2935	2935	2935	0
483	20240610	130200	167882670	2935	2935	2935	2935	0
484	20240610	130100	167882670	2935	2935	2935	2935	0
485	20240610	130000	167882670	2935	2935	2935	2925	6542
486	20240610	125900	148730965	2935	2935	2935	2935	0
487	20240610	125800	148730965	2935	2935	2935	2935	1776
488	20240610	125700	143518405	2940	2940	2940	2940	423
489	20240610	125600	142274785	2950	2950	2950	2950	0
490	20240610	125500	142274785	2950	2950	2950	2950	4
491	20240610	125400	142262985	2940	2940	2940	2940	0
492	20240610	125300	142262985	2940	2940	2940	2940	83
493	20240610	125200	142018965	2945	2945	2945	2945	0
494	20240610	125100	142018965	2945	2945	2945	2945	0
495	20240610	125000	142018965	2945	2945	2945	2945	0
496	20240610	124900	142018965	2945	2945	2945	2945	238
497	20240610	124800	141318055	2945	2945	2945	2945	80
498	20240610	124700	141082455	2950	2950	2950	2950	0
499	20240610	124600	141082455	2950	2950	2950	2950	0
500	20240610	124500	141082455	2950	2950	2950	2950	97
501	20240610	124400	140796305	2945	2945	2945	2945	0
502	20240610	124300	140796305	2945	2945	2945	2945	5
503	20240610	124200	140781580	2950	2950	2950	2950	0
504	20240610	124100	140781580	2950	2950	2950	2950	1
505	20240610	124000	140778630	2950	2950	2950	2950	0
506	20240610	123900	140778630	2950	2950	2950	2950	0
507	20240610	123800	140778630	2950	2950	2950	2950	0
508	20240610	123700	140778630	2950	2950	2950	2950	10
509	20240610	123600	140749130	2960	2960	2960	2960	1
510	20240610	123500	140746170	2955	2955	2955	2955	1
511	20240610	123400	140743215	2950	2950	2950	2950	0
512	20240610	123300	140743215	2950	2950	2950	2950	0
513	20240610	123200	140743215	2950	2950	2950	2950	10
514	20240610	123100	140713715	2950	2950	2950	2950	34
515	20240610	123000	140613415	2950	2950	2950	2950	967
516	20240610	122900	137760765	2950	2950	2950	2950	1
517	20240610	122800	137757815	2950	2950	2950	2950	0
518	20240610	122700	137757815	2950	2950	2950	2950	0
519	20240610	122600	137757815	2950	2950	2950	2950	0
520	20240610	122500	137757815	2950	2950	2950	2950	36
521	20240610	122400	137651615	2950	2950	2950	2950	0
522	20240610	122300	137651615	2950	2950	2950	2950	0
523	20240610	122200	137651615	2950	2950	2950	2950	0
524	20240610	122100	137651615	2950	2950	2950	2950	0
525	20240610	122000	137651615	2950	2950	2950	2950	0
526	20240610	121900	137651615	2950	2950	2950	2950	0
527	20240610	121800	137651615	2950	2950	2950	2950	0
528	20240610	121700	137651615	2950	2950	2950	2950	0
529	20240610	121600	137651615	2950	2950	2950	2950	0
530	20240610	121500	137651615	2950	2950	2950	2950	0
531	20240610	121400	137651615	2950	2950	2950	2950	1
532	20240610	121300	137648665	2960	2960	2960	2960	0
533	20240610	121200	137648665	2960	2960	2960	2960	0
534	20240610	121100	137648665	2960	2960	2960	2960	1
535	20240610	121000	137645705	2965	2960	2965	2960	54
536	20240610	120900	137485630	2960	2955	2960	2955	884
537	20240610	120800	134869105	2960	2950	2960	2950	265
538	20240610	120700	134085915	2950	2950	2950	2950	105
539	20240610	120600	133776165	2945	2945	2945	2945	3
540	20240610	120500	133767330	2945	2945	2945	2945	0
541	20240610	120400	133767330	2945	2945	2945	2945	224
542	20240610	120300	133107650	2950	2950	2950	2950	0
543	20240610	120200	133107650	2950	2950	2950	2950	0
544	20240610	120100	133107650	2950	2950	2950	2950	10
545	20240610	120000	133078150	2950	2950	2950	2950	0
546	20240610	115900	133078150	2950	2950	2950	2950	0
547	20240610	115800	133078150	2950	2950	2950	2950	41
548	20240610	115700	132957200	2950	2945	2950	2945	145
549	20240610	115600	132529915	2935	2935	2935	2935	0
550	20240610	115500	132529915	2935	2935	2935	2935	0
551	20240610	115400	132529915	2935	2935	2935	2935	0
552	20240610	115300	132529915	2935	2935	2935	2935	0
553	20240610	115200	132529915	2935	2940	2940	2935	200
554	20240610	115100	131942665	2945	2945	2945	2945	0
555	20240610	115000	131942665	2945	2945	2945	2945	0
556	20240610	114900	131942665	2945	2945	2945	2945	0
557	20240610	114800	131942665	2945	2945	2945	2945	0
558	20240610	114700	131942665	2945	2945	2945	2945	10
559	20240610	114600	131913215	2945	2945	2945	2945	0
560	20240610	114500	131913215	2945	2945	2945	2945	0
561	20240610	114400	131913215	2945	2945	2945	2945	0
562	20240610	114300	131913215	2945	2945	2945	2945	60
563	20240610	114200	131736515	2945	2945	2945	2945	38
564	20240610	114100	131624605	2940	2940	2940	2940	2
565	20240610	114000	131618725	2935	2935	2935	2935	0
566	20240610	113900	131618725	2935	2935	2935	2935	172
567	20240610	113800	131113905	2920	2920	2920	2920	0
568	20240610	113700	131113905	2920	2920	2920	2920	0
569	20240610	113600	131113905	2920	2920	2920	2920	0
570	20240610	113500	131113905	2920	2920	2920	2920	0
571	20240610	113400	131113905	2920	2920	2920	2920	0
572	20240610	113300	131113905	2920	2920	2920	2920	0
573	20240610	113200	131113905	2920	2920	2920	2920	0
574	20240610	113100	131113905	2920	2920	2920	2920	0
575	20240610	113000	131113905	2920	2920	2920	2920	0
576	20240610	112900	131113905	2920	2920	2920	2920	0
577	20240610	112800	131113905	2920	2920	2920	2920	0
578	20240610	112700	131113905	2920	2920	2920	2920	0
579	20240610	112600	131113905	2920	2920	2920	2920	0
580	20240610	112500	131113905	2920	2920	2920	2920	0
581	20240610	112400	131113905	2920	2920	2920	2920	0
582	20240610	112300	131113905	2920	2930	2930	2920	333
583	20240610	112200	130140355	2930	2930	2930	2930	5
584	20240610	112100	130125705	2930	2930	2930	2930	0
585	20240610	112000	130125705	2930	2930	2930	2930	0
586	20240610	111900	130125705	2930	2930	2930	2930	0
587	20240610	111800	130125705	2930	2930	2930	2930	8
588	20240610	111700	130102265	2940	2940	2940	2940	0
589	20240610	111600	130102265	2940	2940	2940	2940	0
590	20240610	111500	130102265	2940	2940	2940	2940	0
591	20240610	111400	130102265	2940	2940	2940	2940	0
592	20240610	111300	130102265	2940	2940	2940	2940	0
593	20240610	111200	130102265	2940	2940	2940	2940	0
594	20240610	111100	130102265	2940	2940	2940	2940	0
595	20240610	111000	130102265	2940	2940	2940	2940	0
596	20240610	110900	130102265	2940	2940	2940	2940	0
597	20240610	110800	130102265	2940	2940	2940	2940	0
598	20240610	110700	130102265	2940	2940	2940	2940	0
599	20240610	110600	130102265	2940	2935	2940	2935	500
600	20240610	110500	128632270	2940	2940	2940	2940	0
601	20240610	110400	128632270	2940	2940	2940	2940	0
602	20240610	110300	128632270	2940	2940	2940	2940	0
603	20240610	110200	128632270	2940	2935	2940	2935	10
604	20240610	110100	128602875	2940	2940	2940	2940	0
605	20240610	110000	128602875	2940	2940	2940	2940	0
606	20240610	105900	128602875	2940	2940	2940	2940	0
607	20240610	105800	128602875	2940	2940	2940	2940	3
608	20240610	105700	128594055	2940	2935	2940	2935	3
609	20240610	105600	128585245	2940	2950	2950	2920	2583
610	20240610	105500	121023380	2960	2960	2960	2960	0
611	20240610	105400	121023380	2960	2960	2960	2960	0
612	20240610	105300	121023380	2960	2960	2960	2960	0
613	20240610	105200	121023380	2960	2960	2960	2960	0
614	20240610	105100	121023380	2960	2960	2960	2960	8
615	20240610	105000	120999700	2960	2960	2960	2960	0
616	20240610	104900	120999700	2960	2960	2960	2960	0
617	20240610	104800	120999700	2960	2960	2960	2960	1
618	20240610	104700	120996740	2955	2955	2955	2955	0
619	20240610	104600	120996740	2955	2955	2955	2955	0
620	20240610	104500	120996740	2955	2955	2955	2955	0
621	20240610	104400	120996740	2955	2955	2955	2955	0
622	20240610	104300	120996740	2955	2955	2955	2955	0
623	20240610	104200	120996740	2955	2955	2955	2955	0
624	20240610	104100	120996740	2955	2955	2955	2955	0
625	20240610	104000	120996740	2955	2955	2955	2955	1
626	20240610	103900	120993785	2955	2950	2955	2950	12
627	20240610	103800	120958330	2955	2955	2955	2955	0
628	20240610	103700	120958330	2955	2955	2960	2955	102
629	20240610	103600	120656430	2960	2945	2960	2945	4
630	20240610	103500	120644635	2920	2920	2920	2920	0
631	20240610	103400	120644635	2920	2920	2920	2920	0
632	20240610	103300	120644635	2920	2920	2920	2920	0
633	20240610	103200	120644635	2920	2950	2950	2920	11295
634	20240610	103100	87552170	2950	2950	2950	2950	79
635	20240610	103000	87319120	2950	2950	2950	2950	0
636	20240610	102900	87319120	2950	2950	2950	2950	21
637	20240610	102800	87257170	2950	2950	2950	2950	0
638	20240610	102700	87257170	2950	2950	2950	2950	0
639	20240610	102600	87257170	2950	2950	2950	2950	28
640	20240610	102500	87174570	2950	2960	2960	2950	39
641	20240610	102400	87059510	2960	2960	2960	2960	0
642	20240610	102300	87059510	2960	2960	2960	2960	0
643	20240610	102200	87059510	2960	2960	2960	2960	1
644	20240610	102100	87056550	2960	2960	2960	2960	2
645	20240610	102000	87050630	2945	2945	2945	2945	0
646	20240610	101900	87050630	2945	2945	2945	2945	0
647	20240610	101800	87050630	2945	2945	2945	2945	1335
648	20240610	101700	83119055	2950	2950	2950	2950	0
649	20240610	101600	83119055	2950	2950	2950	2950	0
650	20240610	101500	83119055	2950	2950	2950	2950	0
651	20240610	101400	83119055	2950	2950	2950	2950	4
652	20240610	101300	83107255	2950	2950	2950	2950	3
653	20240610	101200	83098405	2950	2950	2950	2950	0
654	20240610	101100	83098405	2950	2950	2950	2950	2508
655	20240610	101000	75699805	2955	2955	2965	2955	807
656	20240610	100900	73315095	2965	2955	2965	2955	71
657	20240610	100800	73105280	2955	2960	2960	2955	318
658	20240610	100700	72164590	2965	2965	2965	2965	103
659	20240610	100600	71859195	2965	2965	2965	2965	2
660	20240610	100500	71853265	2965	2965	2965	2965	0
661	20240610	100400	71853265	2965	2965	2965	2965	1
662	20240610	100300	71850300	2970	2970	2970	2970	0
663	20240610	100200	71850300	2970	2970	2970	2970	0
664	20240610	100100	71850300	2970	2970	2970	2970	0
665	20240610	100000	71850300	2970	2970	2970	2970	0
666	20240610	095900	71850300	2970	2970	2970	2970	0
667	20240610	095800	71850300	2970	2970	2970	2970	0
668	20240610	095700	71850300	2970	2970	2970	2970	1
669	20240610	095600	71847330	2965	2965	2965	2960	1281
670	20240610	095500	68051615	2970	2970	2970	2970	616
671	20240610	095400	66222095	2970	2970	2970	2970	0
672	20240610	095300	66222095	2970	2970	2970	2970	185
673	20240610	095200	65672645	2980	2980	2980	2980	0
674	20240610	095100	65672645	2980	2980	2980	2980	1
675	20240610	095000	65669665	2985	2985	2985	2985	1
676	20240610	094900	65666680	2980	2980	2980	2980	238
677	20240610	094800	64957440	2985	2980	2985	2980	2005
678	20240610	094700	58982535	2985	2985	2985	2985	436
679	20240610	094600	57681075	2980	2980	2980	2980	479
680	20240610	094500	56253655	2980	2980	2980	2980	0
681	20240610	094400	56253655	2980	2980	2980	2980	0
682	20240610	094300	56253655	2980	2965	2980	2965	130
683	20240610	094200	55868180	2965	2965	2965	2965	0
684	20240610	094100	55868180	2965	2965	2965	2965	1
685	20240610	094000	55865215	2950	2950	2950	2950	50
686	20240610	093900	55717715	2945	2965	2965	2945	3677
687	20240610	093800	44873615	2980	2980	2980	2980	5
688	20240610	093700	44858715	2980	2980	2980	2980	0
689	20240610	093600	44858715	2980	2980	2980	2980	0
690	20240610	093500	44858715	2980	2980	2980	2980	1
691	20240610	093400	44855735	2980	2975	2980	2975	2177
692	20240610	093300	38368280	2980	2980	2980	2980	90
693	20240610	093200	38100080	2985	2980	2985	2980	51
694	20240610	093100	37948095	2985	2970	2985	2970	445
695	20240610	093000	36623475	2995	2995	2995	2995	0
696	20240610	092900	36623475	2995	2980	2995	2980	310
697	20240610	092800	35697025	2980	2960	2980	2960	1867
698	20240610	092700	30157705	2965	2960	2965	2960	338
699	20240610	092600	29157220	2960	2955	2960	2950	181
700	20240610	092500	28622825	2980	2980	2980	2980	0
701	20240610	092400	28622825	2980	2980	2980	2980	0
702	20240610	092300	28622825	2980	2980	2980	2980	0
703	20240610	092200	28622825	2980	2980	2980	2980	1
704	20240610	092100	28619845	2960	2960	2960	2960	1334
705	20240610	092000	24671205	2960	2960	2960	2960	1
706	20240610	091900	24668245	2955	2955	2955	2955	5
707	20240610	091800	24653470	2955	2955	2955	2955	23
708	20240610	091700	24585505	2960	2960	2960	2960	34
709	20240610	091600	24484865	2960	2960	2960	2960	50
710	20240610	091500	24336865	2950	2950	2950	2950	216
711	20240610	091400	23699665	2950	2950	2950	2950	103
712	20240610	091300	23395815	2945	2945	2945	2945	521
713	20240610	091200	21861470	2950	2955	2955	2950	358
714	20240610	091100	20804325	2955	2970	2970	2955	1250
715	20240610	091000	17094600	2975	2985	2985	2975	2172
716	20240610	090900	10621840	2990	2990	2990	2990	22
717	20240610	090800	10556060	2985	2985	2985	2985	100
718	20240610	090700	10257560	2985	2985	2985	2985	181
719	20240610	090600	9717275	2990	2990	2990	2990	1
720	20240610	090500	9714285	2995	3005	3005	2995	57
721	20240610	090400	9543250	2985	2985	2985	2985	0
722	20240610	090300	9543250	2985	2985	2985	2985	0
723	20240610	090200	9543250	2985	2995	2995	2980	1231
724	20240610	090100	5869230	3000	3000	3000	3000	0
725	20240610	090000	5869230	3000	3010	3010	3000	1950