KissMeData/016610/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	190100	211296335	4100	4100	4100	4100	6468
3	20240613	190000	211296335	4100	4100	4100	4100	0
4	20240613	185900	211296335	4100	4100	4100	4100	0
5	20240613	185800	211296335	4100	4100	4100	4100	0
6	20240613	185700	211296335	4100	4100	4100	4100	0
7	20240613	185600	211296335	4100	4100	4100	4100	0
8	20240613	185500	211296335	4100	4100	4100	4100	0
9	20240613	185400	211296335	4100	4100	4100	4100	0
10	20240613	185300	211296335	4100	4100	4100	4100	0
11	20240613	185200	211296335	4100	4100	4100	4100	0
12	20240613	185100	211296335	4100	4100	4100	4100	0
13	20240613	185000	211296335	4100	4100	4100	4100	0
14	20240613	184900	211296335	4100	4100	4100	4100	0
15	20240613	184800	211296335	4100	4100	4100	4100	0
16	20240613	184700	211296335	4100	4100	4100	4100	0
17	20240613	184600	211296335	4100	4100	4100	4100	0
18	20240613	184500	211296335	4100	4100	4100	4100	0
19	20240613	184400	211296335	4100	4100	4100	4100	0
20	20240613	184300	211296335	4100	4100	4100	4100	0
21	20240613	184200	211296335	4100	4100	4100	4100	0
22	20240613	184100	211296335	4100	4100	4100	4100	0
23	20240613	184000	211296335	4100	4100	4100	4100	0
24	20240613	183900	211296335	4100	4100	4100	4100	0
25	20240613	183800	211296335	4100	4100	4100	4100	0
26	20240613	183700	211296335	4100	4100	4100	4100	0
27	20240613	183600	211296335	4100	4100	4100	4100	0
28	20240613	183500	211296335	4100	4100	4100	4100	0
29	20240613	183400	211296335	4100	4100	4100	4100	0
30	20240613	183300	211296335	4100	4100	4100	4100	0
31	20240613	183200	211296335	4100	4100	4100	4100	0
32	20240613	183100	211296335	4100	4100	4100	4100	6468
33	20240613	183000	211296335	4100	4100	4100	4100	0
34	20240613	182900	211296335	4100	4100	4100	4100	0
35	20240613	182800	211296335	4100	4100	4100	4100	0
36	20240613	182700	211296335	4100	4100	4100	4100	0
37	20240613	182600	211296335	4100	4100	4100	4100	0
38	20240613	182500	211296335	4100	4100	4100	4100	0
39	20240613	182400	211296335	4100	4100	4100	4100	0
40	20240613	182300	211296335	4100	4100	4100	4100	0
41	20240613	182200	211296335	4100	4100	4100	4100	0
42	20240613	182100	211296335	4100	4100	4100	4100	0
43	20240613	182000	211296335	4100	4100	4100	4100	0
44	20240613	181900	211296335	4100	4100	4100	4100	0
45	20240613	181800	211296335	4100	4100	4100	4100	0
46	20240613	181700	211296335	4100	4100	4100	4100	0
47	20240613	181600	211296335	4100	4100	4100	4100	0
48	20240613	181500	211296335	4100	4100	4100	4100	0
49	20240613	181400	211296335	4100	4100	4100	4100	0
50	20240613	181300	211296335	4100	4100	4100	4100	0
51	20240613	181200	211296335	4100	4100	4100	4100	0
52	20240613	181100	211296335	4100	4100	4100	4100	0
53	20240613	181000	211296335	4100	4100	4100	4100	0
54	20240613	180900	211296335	4100	4100	4100	4100	0
55	20240613	180800	211296335	4100	4100	4100	4100	0
56	20240613	180700	211296335	4100	4100	4100	4100	0
57	20240613	180600	211296335	4100	4100	4100	4100	0
58	20240613	180500	211296335	4100	4100	4100	4100	0
59	20240613	180400	211296335	4100	4100	4100	4100	0
60	20240613	180300	211296335	4100	4100	4100	4100	0
61	20240613	180200	211296335	4100	4100	4100	4100	0
62	20240613	180100	211296335	4100	4100	4100	4100	6468
63	20240613	180000	211296335	4100	4100	4100	4100	0
64	20240613	175900	211296335	4100	4100	4100	4100	0
65	20240613	175800	211296335	4100	4100	4100	4100	0
66	20240613	175700	211296335	4100	4100	4100	4100	0
67	20240613	175600	211296335	4100	4100	4100	4100	0
68	20240613	175500	211296335	4100	4100	4100	4100	0
69	20240613	175400	211296335	4100	4100	4100	4100	0
70	20240613	175300	211296335	4100	4100	4100	4100	0
71	20240613	175200	211296335	4100	4100	4100	4100	0
72	20240613	175100	211296335	4100	4100	4100	4100	0
73	20240613	175000	211296335	4100	4100	4100	4100	0
74	20240613	174900	211296335	4100	4100	4100	4100	0
75	20240613	174800	211296335	4100	4100	4100	4100	0
76	20240613	174700	211296335	4100	4100	4100	4100	0
77	20240613	174600	211296335	4100	4100	4100	4100	0
78	20240613	174500	211296335	4100	4100	4100	4100	0
79	20240613	174400	211296335	4100	4100	4100	4100	0
80	20240613	174300	211296335	4100	4100	4100	4100	0
81	20240613	174200	211296335	4100	4100	4100	4100	0
82	20240613	174100	211296335	4100	4100	4100	4100	0
83	20240613	174000	211296335	4100	4100	4100	4100	0
84	20240613	173900	211296335	4100	4100	4100	4100	0
85	20240613	173800	211296335	4100	4100	4100	4100	0
86	20240613	173700	211296335	4100	4100	4100	4100	0
87	20240613	173600	211296335	4100	4100	4100	4100	0
88	20240613	173500	211296335	4100	4100	4100	4100	0
89	20240613	173400	211296335	4100	4100	4100	4100	0
90	20240613	173300	211296335	4100	4100	4100	4100	0
91	20240613	173200	211296335	4100	4100	4100	4100	0
92	20240613	173100	211296335	4100	4100	4100	4100	6468
93	20240613	173000	211296335	4100	4100	4100	4100	0
94	20240613	172900	211296335	4100	4100	4100	4100	0
95	20240613	172800	211296335	4100	4100	4100	4100	0
96	20240613	172700	211296335	4100	4100	4100	4100	0
97	20240613	172600	211296335	4100	4100	4100	4100	0
98	20240613	172500	211296335	4100	4100	4100	4100	0
99	20240613	172400	211296335	4100	4100	4100	4100	0
100	20240613	172300	211296335	4100	4100	4100	4100	0
101	20240613	172200	211296335	4100	4100	4100	4100	0
102	20240613	172100	211296335	4100	4100	4100	4100	0
103	20240613	172000	211296335	4100	4100	4100	4100	0
104	20240613	171900	211296335	4100	4100	4100	4100	0
105	20240613	171800	211296335	4100	4100	4100	4100	0
106	20240613	171700	211296335	4100	4100	4100	4100	0
107	20240613	171600	211296335	4100	4100	4100	4100	0
108	20240613	171500	211296335	4100	4100	4100	4100	0
109	20240613	171400	211296335	4100	4100	4100	4100	0
110	20240613	171300	211296335	4100	4100	4100	4100	0
111	20240613	171200	211296335	4100	4100	4100	4100	0
112	20240613	171100	211296335	4100	4100	4100	4100	0
113	20240613	171000	211296335	4100	4100	4100	4100	0
114	20240613	170900	211296335	4100	4100	4100	4100	0
115	20240613	170800	211296335	4100	4100	4100	4100	0
116	20240613	170700	211296335	4100	4100	4100	4100	0
117	20240613	170600	211296335	4100	4100	4100	4100	0
118	20240613	170500	211296335	4100	4100	4100	4100	0
119	20240613	170400	211296335	4100	4100	4100	4100	0
120	20240613	170300	211296335	4100	4100	4100	4100	0
121	20240613	170200	211296335	4100	4100	4100	4100	0
122	20240613	170100	211296335	4100	4100	4100	4100	6468
123	20240613	170000	211296335	4100	4100	4100	4100	0
124	20240613	165900	211296335	4100	4100	4100	4100	0
125	20240613	165800	211296335	4100	4100	4100	4100	0
126	20240613	165700	211296335	4100	4100	4100	4100	0
127	20240613	165600	211296335	4100	4100	4100	4100	0
128	20240613	165500	211296335	4100	4100	4100	4100	0
129	20240613	165400	211296335	4100	4100	4100	4100	0
130	20240613	165300	211296335	4100	4100	4100	4100	0
131	20240613	165200	211296335	4100	4100	4100	4100	0
132	20240613	165100	211296335	4100	4100	4100	4100	0
133	20240613	165000	211296335	4100	4100	4100	4100	0
134	20240613	164900	211296335	4100	4100	4100	4100	0
135	20240613	164800	211296335	4100	4100	4100	4100	0
136	20240613	164700	211296335	4100	4100	4100	4100	0
137	20240613	164600	211296335	4100	4100	4100	4100	0
138	20240613	164500	211296335	4100	4100	4100	4100	0
139	20240613	164400	211296335	4100	4100	4100	4100	0
140	20240613	164300	211296335	4100	4100	4100	4100	0
141	20240613	164200	211296335	4100	4100	4100	4100	0
142	20240613	164100	211296335	4100	4100	4100	4100	0
143	20240613	164000	211296335	4100	4100	4100	4100	0
144	20240613	163900	211296335	4100	4100	4100	4100	0
145	20240613	163800	211296335	4100	4100	4100	4100	0
146	20240613	163700	211296335	4100	4100	4100	4100	0
147	20240613	163600	211296335	4100	4100	4100	4100	0
148	20240613	163500	211296335	4100	4100	4100	4100	0
149	20240613	163400	211296335	4100	4100	4100	4100	0
150	20240613	163300	211296335	4100	4100	4100	4100	0
151	20240613	163200	211296335	4100	4100	4100	4100	0
152	20240613	163100	211296335	4100	4100	4100	4100	6468
153	20240613	163000	211296335	4100	4100	4100	4100	0
154	20240613	162900	211296335	4100	4100	4100	4100	0
155	20240613	162800	211296335	4100	4100	4100	4100	0
156	20240613	162700	211296335	4100	4100	4100	4100	0
157	20240613	162600	211296335	4100	4100	4100	4100	0
158	20240613	162500	211296335	4100	4100	4100	4100	0
159	20240613	162400	211296335	4100	4100	4100	4100	0
160	20240613	162300	211296335	4100	4100	4100	4100	0
161	20240613	162200	211296335	4100	4100	4100	4100	0
162	20240613	162100	211296335	4100	4100	4100	4100	0
163	20240613	162000	211296335	4100	4100	4100	4100	0
164	20240613	161900	211296335	4100	4100	4100	4100	0
165	20240613	161800	211296335	4100	4100	4100	4100	0
166	20240613	161700	211296335	4100	4100	4100	4100	0
167	20240613	161600	211296335	4100	4100	4100	4100	0
168	20240613	161500	211296335	4100	4100	4100	4100	0
169	20240613	161400	211296335	4100	4100	4100	4100	0
170	20240613	161300	211296335	4100	4100	4100	4100	0
171	20240613	161200	211296335	4100	4100	4100	4100	0
172	20240613	161100	211296335	4100	4100	4100	4100	0
173	20240613	161000	211296335	4100	4100	4100	4100	0
174	20240613	160900	211296335	4100	4100	4100	4100	0
175	20240613	160800	211296335	4100	4100	4100	4100	0
176	20240613	160700	211296335	4100	4100	4100	4100	0
177	20240613	160600	211296335	4100	4100	4100	4100	0
178	20240613	160500	211296335	4100	4100	4100	4100	0
179	20240613	160400	211296335	4100	4100	4100	4100	0
180	20240613	160300	211296335	4100	4100	4100	4100	0
181	20240613	160200	211296335	4100	4100	4100	4100	0
182	20240613	160100	211296335	4100	4100	4100	4100	6468
183	20240613	160000	211296335	4100	4100	4100	4100	0
184	20240613	155900	211296335	4100	4100	4100	4100	0
185	20240613	155800	211296335	4100	4100	4100	4100	0
186	20240613	155700	211296335	4100	4100	4100	4100	0
187	20240613	155600	211296335	4100	4100	4100	4100	0
188	20240613	155500	211296335	4100	4100	4100	4100	0
189	20240613	155400	211296335	4100	4100	4100	4100	0
190	20240613	155300	211296335	4100	4100	4100	4100	0
191	20240613	155200	211296335	4100	4100	4100	4100	0
192	20240613	155100	211296335	4100	4100	4100	4100	0
193	20240613	155000	211296335	4100	4100	4100	4100	0
194	20240613	154900	211296335	4100	4100	4100	4100	0
195	20240613	154800	211296335	4100	4100	4100	4100	0
196	20240613	154700	211296335	4100	4100	4100	4100	0
197	20240613	154600	211296335	4100	4100	4100	4100	0
198	20240613	154500	211296335	4100	4100	4100	4100	0
199	20240613	154400	211296335	4100	4100	4100	4100	0
200	20240613	154300	211296335	4100	4100	4100	4100	0
201	20240613	154200	211296335	4100	4100	4100	4100	0
202	20240613	154100	211296335	4100	4100	4100	4100	0
203	20240613	154000	211296335	4100	4100	4100	4100	0
204	20240613	153900	211296335	4100	4100	4100	4100	0
205	20240613	153800	211296335	4100	4100	4100	4100	0
206	20240613	153700	211296335	4100	4100	4100	4100	0
207	20240613	153600	211296335	4100	4100	4100	4100	0
208	20240613	153500	211296335	4100	4100	4100	4100	0
209	20240613	153400	211296335	4100	4100	4100	4100	0
210	20240613	153300	211296335	4100	4100	4100	4100	0
211	20240613	153200	211296335	4100	4100	4100	4100	0
212	20240613	153100	211296335	4100	4100	4100	4100	6468
213	20240613	153000	211296335	4100	4100	4100	4100	6468
214	20240613	152900	184777535	4110	4110	4110	4110	0
215	20240613	152800	184777535	4110	4110	4110	4110	0
216	20240613	152700	184777535	4110	4110	4110	4110	0
217	20240613	152600	184777535	4110	4110	4110	4110	0
218	20240613	152500	184777535	4110	4110	4110	4110	0
219	20240613	152400	184777535	4110	4110	4110	4110	0
220	20240613	152300	184777535	4110	4110	4110	4110	0
221	20240613	152200	184777535	4110	4110	4110	4110	0
222	20240613	152100	184777535	4110	4110	4110	4110	0
223	20240613	152000	184777535	4110	4110	4110	4110	0
224	20240613	151900	184777535	4110	4110	4110	4110	1
225	20240613	151800	184773425	4105	4105	4105	4105	0
226	20240613	151700	184773425	4105	4105	4105	4105	5
227	20240613	151600	184752900	4110	4110	4110	4110	30
228	20240613	151500	184629600	4110	4105	4110	4105	27
229	20240613	151400	184518635	4105	4105	4105	4105	1
230	20240613	151300	184514530	4105	4105	4105	4105	123
231	20240613	151200	184009615	4105	4105	4105	4105	0
232	20240613	151100	184009615	4105	4105	4105	4105	51
233	20240613	151000	183800260	4105	4105	4105	4105	0
234	20240613	150900	183800260	4105	4105	4105	4105	0
235	20240613	150800	183800260	4105	4105	4105	4105	0
236	20240613	150700	183800260	4105	4105	4105	4105	0
237	20240613	150600	183800260	4105	4105	4105	4105	0
238	20240613	150500	183800260	4105	4105	4105	4105	24
239	20240613	150400	183701740	4110	4110	4110	4110	0
240	20240613	150300	183701740	4110	4110	4110	4110	0
241	20240613	150200	183701740	4110	4110	4110	4110	400
242	20240613	150100	182057740	4105	4105	4105	4105	0
243	20240613	150000	182057740	4105	4105	4105	4105	0
244	20240613	145900	182057740	4105	4105	4105	4105	0
245	20240613	145800	182057740	4105	4105	4105	4105	0
246	20240613	145700	182057740	4105	4105	4105	4105	0
247	20240613	145600	182057740	4105	4105	4105	4105	600
248	20240613	145500	179594740	4110	4110	4110	4110	0
249	20240613	145400	179594740	4110	4110	4110	4110	0
250	20240613	145300	179594740	4110	4110	4110	4110	0
251	20240613	145200	179594740	4110	4110	4110	4110	0
252	20240613	145100	179594740	4110	4110	4110	4110	0
253	20240613	145000	179594740	4110	4110	4110	4110	0
254	20240613	144900	179594740	4110	4110	4110	4110	0
255	20240613	144800	179594740	4110	4110	4110	4110	15
256	20240613	144700	179533090	4100	4100	4100	4100	100
257	20240613	144600	179123090	4110	4110	4110	4110	0
258	20240613	144500	179123090	4110	4110	4110	4110	0
259	20240613	144400	179123090	4110	4110	4110	4110	0
260	20240613	144300	179123090	4110	4110	4110	4110	1
261	20240613	144200	179118980	4105	4105	4105	4105	0
262	20240613	144100	179118980	4105	4105	4105	4105	0
263	20240613	144000	179118980	4105	4105	4105	4105	1
264	20240613	143900	179114875	4100	4100	4100	4100	0
265	20240613	143800	179114875	4100	4100	4100	4100	0
266	20240613	143700	179114875	4100	4100	4100	4100	0
267	20240613	143600	179114875	4100	4100	4100	4100	0
268	20240613	143500	179114875	4100	4100	4100	4100	3000
269	20240613	143400	166814875	4110	4110	4110	4110	0
270	20240613	143300	166814875	4110	4110	4110	4110	0
271	20240613	143200	166814875	4110	4110	4110	4110	0
272	20240613	143100	166814875	4110	4110	4110	4110	0
273	20240613	143000	166814875	4110	4110	4110	4110	0
274	20240613	142900	166814875	4110	4110	4110	4110	1
275	20240613	142800	166810765	4100	4095	4100	4095	918
276	20240613	142700	163046985	4095	4095	4095	4095	1000
277	20240613	142600	158951985	4095	4095	4095	4095	0
278	20240613	142500	158951985	4095	4095	4095	4095	0
279	20240613	142400	158951985	4095	4095	4095	4095	0
280	20240613	142300	158951985	4095	4095	4095	4095	0
281	20240613	142200	158951985	4095	4095	4095	4095	0
282	20240613	142100	158951985	4095	4095	4095	4095	0
283	20240613	142000	158951985	4095	4095	4095	4095	0
284	20240613	141900	158951985	4095	4095	4095	4095	0
285	20240613	141800	158951985	4095	4095	4095	4095	0
286	20240613	141700	158951985	4095	4095	4095	4095	10
287	20240613	141600	158911035	4095	4095	4095	4095	0
288	20240613	141500	158911035	4095	4095	4095	4095	0
289	20240613	141400	158911035	4095	4095	4095	4095	0
290	20240613	141300	158911035	4095	4095	4095	4095	0
291	20240613	141200	158911035	4095	4095	4095	4095	0
292	20240613	141100	158911035	4095	4095	4095	4095	168
293	20240613	141000	158223075	4095	4095	4095	4095	0
294	20240613	140900	158223075	4095	4095	4095	4095	0
295	20240613	140800	158223075	4095	4095	4095	4095	0
296	20240613	140700	158223075	4095	4095	4095	4095	0
297	20240613	140600	158223075	4095	4095	4095	4095	686
298	20240613	140500	155413905	4095	4095	4095	4095	0
299	20240613	140400	155413905	4095	4095	4095	4095	0
300	20240613	140300	155413905	4095	4095	4095	4095	0
301	20240613	140200	155413905	4095	4095	4095	4095	0
302	20240613	140100	155413905	4095	4095	4095	4095	0
303	20240613	140000	155413905	4095	4095	4095	4095	1
304	20240613	135900	155409810	4095	4095	4095	4095	0
305	20240613	135800	155409810	4095	4095	4095	4095	2
306	20240613	135700	155401620	4095	4095	4095	4095	30
307	20240613	135600	155278770	4085	4085	4085	4085	0
308	20240613	135500	155278770	4085	4085	4085	4085	0
309	20240613	135400	155278770	4085	4085	4085	4085	0
310	20240613	135300	155278770	4085	4085	4085	4085	0
311	20240613	135200	155278770	4085	4085	4085	4085	0
312	20240613	135100	155278770	4085	4085	4085	4085	0
313	20240613	135000	155278770	4085	4085	4085	4085	0
314	20240613	134900	155278770	4085	4085	4085	4085	0
315	20240613	134800	155278770	4085	4085	4085	4085	0
316	20240613	134700	155278770	4085	4085	4085	4085	1
317	20240613	134600	155274685	4090	4090	4090	4090	10
318	20240613	134500	155233785	4090	4090	4090	4090	0
319	20240613	134400	155233785	4090	4090	4090	4090	0
320	20240613	134300	155233785	4090	4090	4090	4090	0
321	20240613	134200	155233785	4090	4090	4090	4090	0
322	20240613	134100	155233785	4090	4090	4090	4090	0
323	20240613	134000	155233785	4090	4090	4090	4090	0
324	20240613	133900	155233785	4090	4090	4090	4090	0
325	20240613	133800	155233785	4090	4090	4090	4090	789
326	20240613	133700	152006775	4090	4090	4090	4090	0
327	20240613	133600	152006775	4090	4090	4090	4090	2
328	20240613	133500	151998595	4085	4085	4085	4085	0
329	20240613	133400	151998595	4085	4090	4090	4085	3
330	20240613	133300	151986330	4090	4095	4095	4090	212
331	20240613	133200	151119230	4095	4095	4095	4095	0
332	20240613	133100	151119230	4095	4095	4095	4095	0
333	20240613	133000	151119230	4095	4095	4095	4095	0
334	20240613	132900	151119230	4095	4095	4095	4095	0
335	20240613	132800	151119230	4095	4095	4095	4095	1
336	20240613	132700	151115135	4095	4095	4095	4095	0
337	20240613	132600	151115135	4095	4095	4095	4095	15
338	20240613	132500	151053710	4085	4085	4085	4085	0
339	20240613	132400	151053710	4085	4085	4085	4085	0
340	20240613	132300	151053710	4085	4085	4085	4085	0
341	20240613	132200	151053710	4085	4085	4085	4085	0
342	20240613	132100	151053710	4085	4085	4085	4085	0
343	20240613	132000	151053710	4085	4090	4090	4085	4
344	20240613	131900	151037355	4090	4090	4090	4090	0
345	20240613	131800	151037355	4090	4090	4090	4090	0
346	20240613	131700	151037355	4090	4090	4090	4090	0
347	20240613	131600	151037355	4090	4090	4090	4090	0
348	20240613	131500	151037355	4090	4090	4090	4090	0
349	20240613	131400	151037355	4090	4090	4090	4090	0
350	20240613	131300	151037355	4090	4090	4090	4090	0
351	20240613	131200	151037355	4090	4090	4090	4090	0
352	20240613	131100	151037355	4090	4090	4090	4090	0
353	20240613	131000	151037355	4090	4090	4090	4090	0
354	20240613	130900	151037355	4090	4090	4090	4090	0
355	20240613	130800	151037355	4090	4090	4090	4090	1
356	20240613	130700	151033265	4090	4090	4090	4085	2002
357	20240613	130600	142845090	4090	4090	4090	4090	0
358	20240613	130500	142845090	4090	4090	4090	4090	0
359	20240613	130400	142845090	4090	4090	4090	4090	0
360	20240613	130300	142845090	4090	4090	4090	4090	0
361	20240613	130200	142845090	4090	4090	4090	4090	1
362	20240613	130100	142841000	4100	4100	4100	4100	0
363	20240613	130000	142841000	4100	4100	4100	4100	0
364	20240613	125900	142841000	4100	4100	4100	4100	17
365	20240613	125800	142771300	4095	4095	4095	4095	1
366	20240613	125700	142767205	4090	4090	4090	4090	1
367	20240613	125600	142763115	4090	4090	4090	4090	0
368	20240613	125500	142763115	4090	4090	4090	4090	0
369	20240613	125400	142763115	4090	4090	4090	4090	0
370	20240613	125300	142763115	4090	4090	4090	4090	0
371	20240613	125200	142763115	4090	4090	4090	4090	0
372	20240613	125100	142763115	4090	4090	4090	4090	0
373	20240613	125000	142763115	4090	4090	4090	4090	0
374	20240613	124900	142763115	4090	4090	4090	4090	0
375	20240613	124800	142763115	4090	4090	4090	4090	72
376	20240613	124700	142468635	4095	4095	4095	4095	0
377	20240613	124600	142468635	4095	4095	4095	4095	128
378	20240613	124500	141944475	4095	4095	4095	4095	0
379	20240613	124400	141944475	4095	4095	4095	4095	0
380	20240613	124300	141944475	4095	4095	4095	4095	0
381	20240613	124200	141944475	4095	4095	4095	4095	0
382	20240613	124100	141944475	4095	4095	4095	4095	0
383	20240613	124000	141944475	4095	4095	4095	4095	0
384	20240613	123900	141944475	4095	4095	4095	4095	0
385	20240613	123800	141944475	4095	4095	4095	4095	0
386	20240613	123700	141944475	4095	4095	4095	4095	0
387	20240613	123600	141944475	4095	4095	4095	4095	544
388	20240613	123500	139716795	4095	4095	4095	4095	0
389	20240613	123400	139716795	4095	4095	4095	4095	0
390	20240613	123300	139716795	4095	4095	4095	4095	0
391	20240613	123200	139716795	4095	4095	4095	4095	0
392	20240613	123100	139716795	4095	4095	4095	4095	0
393	20240613	123000	139716795	4095	4095	4095	4095	0
394	20240613	122900	139716795	4095	4095	4095	4095	0
395	20240613	122800	139716795	4095	4095	4095	4095	0
396	20240613	122700	139716795	4095	4095	4095	4095	0
397	20240613	122600	139716795	4095	4095	4095	4095	0
398	20240613	122500	139716795	4095	4095	4095	4095	0
399	20240613	122400	139716795	4095	4095	4095	4095	0
400	20240613	122300	139716795	4095	4095	4095	4095	0
401	20240613	122200	139716795	4095	4095	4095	4095	0
402	20240613	122100	139716795	4095	4095	4095	4095	0
403	20240613	122000	139716795	4095	4095	4095	4095	1
404	20240613	121900	139712700	4100	4100	4100	4100	0
405	20240613	121800	139712700	4100	4100	4100	4100	0
406	20240613	121700	139712700	4100	4100	4100	4100	0
407	20240613	121600	139712700	4100	4100	4100	4100	0
408	20240613	121500	139712700	4100	4100	4100	4100	0
409	20240613	121400	139712700	4100	4100	4100	4100	0
410	20240613	121300	139712700	4100	4100	4100	4100	0
411	20240613	121200	139712700	4100	4100	4100	4100	0
412	20240613	121100	139712700	4100	4100	4100	4100	4066
413	20240613	121000	123042100	4105	4105	4105	4105	10
414	20240613	120900	123001050	4105	4105	4105	4105	0
415	20240613	120800	123001050	4105	4105	4105	4105	0
416	20240613	120700	123001050	4105	4105	4105	4105	0
417	20240613	120600	123001050	4105	4105	4105	4105	1
418	20240613	120500	122996945	4105	4105	4105	4105	0
419	20240613	120400	122996945	4105	4105	4105	4105	0
420	20240613	120300	122996945	4105	4105	4105	4105	48
421	20240613	120200	122799905	4100	4100	4100	4100	0
422	20240613	120100	122799905	4100	4100	4100	4100	0
423	20240613	120000	122799905	4100	4100	4100	4100	0
424	20240613	115900	122799905	4100	4100	4100	4100	0
425	20240613	115800	122799905	4100	4100	4100	4100	0
426	20240613	115700	122799905	4100	4100	4100	4100	0
427	20240613	115600	122799905	4100	4100	4100	4100	0
428	20240613	115500	122799905	4100	4100	4100	4100	49
429	20240613	115400	122599005	4100	4100	4100	4100	0
430	20240613	115300	122599005	4100	4100	4100	4100	892
431	20240613	115200	118941805	4100	4100	4100	4100	0
432	20240613	115100	118941805	4100	4100	4100	4100	0
433	20240613	115000	118941805	4100	4100	4100	4100	0
434	20240613	114900	118941805	4100	4100	4100	4100	0
435	20240613	114800	118941805	4100	4100	4100	4100	0
436	20240613	114700	118941805	4100	4100	4100	4100	0
437	20240613	114600	118941805	4100	4100	4100	4100	0
438	20240613	114500	118941805	4100	4100	4100	4100	0
439	20240613	114400	118941805	4100	4100	4100	4100	0
440	20240613	114300	118941805	4100	4100	4100	4100	0
441	20240613	114200	118941805	4100	4100	4100	4100	2
442	20240613	114100	118933605	4100	4100	4100	4100	0
443	20240613	114000	118933605	4100	4100	4100	4100	0
444	20240613	113900	118933605	4100	4100	4100	4100	0
445	20240613	113800	118933605	4100	4100	4100	4100	0
446	20240613	113700	118933605	4100	4100	4100	4100	438
447	20240613	113600	117137805	4110	4110	4110	4110	0
448	20240613	113500	117137805	4110	4110	4110	4110	0
449	20240613	113400	117137805	4110	4110	4110	4110	0
450	20240613	113300	117137805	4110	4110	4110	4110	200
451	20240613	113200	116315805	4115	4115	4115	4115	0
452	20240613	113100	116315805	4115	4115	4115	4115	0
453	20240613	113000	116315805	4115	4115	4115	4115	0
454	20240613	112900	116315805	4115	4115	4115	4115	0
455	20240613	112800	116315805	4115	4115	4115	4115	0
456	20240613	112700	116315805	4115	4115	4115	4115	0
457	20240613	112600	116315805	4115	4115	4115	4115	0
458	20240613	112500	116315805	4115	4115	4115	4115	0
459	20240613	112400	116315805	4115	4115	4115	4115	0
460	20240613	112300	116315805	4115	4115	4115	4115	0
461	20240613	112200	116315805	4115	4115	4115	4115	0
462	20240613	112100	116315805	4115	4110	4115	4110	1000
463	20240613	112000	112204395	4115	4115	4115	4115	0
464	20240613	111900	112204395	4115	4115	4115	4115	0
465	20240613	111800	112204395	4115	4110	4115	4110	3000
466	20240613	111700	99866380	4105	4105	4105	4105	0
467	20240613	111600	99866380	4105	4105	4105	4105	0
468	20240613	111500	99866380	4105	4105	4105	4105	5
469	20240613	111400	99845855	4110	4110	4110	4110	0
470	20240613	111300	99845855	4110	4110	4110	4110	0
471	20240613	111200	99845855	4110	4110	4110	4110	201
472	20240613	111100	99019745	4110	4105	4110	4105	1000
473	20240613	111000	94913310	4105	4105	4105	4105	0
474	20240613	110900	94913310	4105	4105	4105	4105	230
475	20240613	110800	93969160	4100	4100	4100	4100	0
476	20240613	110700	93969160	4100	4105	4105	4100	2
477	20240613	110600	93960955	4105	4105	4105	4105	0
478	20240613	110500	93960955	4105	4105	4105	4105	0
479	20240613	110400	93960955	4105	4105	4105	4105	0
480	20240613	110300	93960955	4105	4105	4105	4105	0
481	20240613	110200	93960955	4105	4105	4105	4105	0
482	20240613	110100	93960955	4105	4105	4105	4105	0
483	20240613	110000	93960955	4105	4105	4105	4105	0
484	20240613	105900	93960955	4105	4105	4105	4105	0
485	20240613	105800	93960955	4105	4105	4105	4105	0
486	20240613	105700	93960955	4105	4105	4105	4105	0
487	20240613	105600	93960955	4105	4105	4105	4105	0
488	20240613	105500	93960955	4105	4105	4105	4105	0
489	20240613	105400	93960955	4105	4105	4105	4105	0
490	20240613	105300	93960955	4105	4105	4105	4105	0
491	20240613	105200	93960955	4105	4105	4105	4105	0
492	20240613	105100	93960955	4105	4105	4105	4105	10
493	20240613	105000	93919905	4100	4100	4100	4100	0
494	20240613	104900	93919905	4100	4100	4100	4100	0
495	20240613	104800	93919905	4100	4100	4100	4100	110
496	20240613	104700	93468905	4095	4095	4095	4095	0
497	20240613	104600	93468905	4095	4095	4095	4095	0
498	20240613	104500	93468905	4095	4095	4095	4095	0
499	20240613	104400	93468905	4095	4095	4095	4095	0
500	20240613	104300	93468905	4095	4095	4095	4095	3
501	20240613	104200	93456620	4095	4095	4095	4095	0
502	20240613	104100	93456620	4095	4095	4095	4095	0
503	20240613	104000	93456620	4095	4100	4100	4095	12
504	20240613	103900	93407475	4105	4105	4105	4105	0
505	20240613	103800	93407475	4105	4105	4105	4105	0
506	20240613	103700	93407475	4105	4105	4105	4105	0
507	20240613	103600	93407475	4105	4105	4105	4105	0
508	20240613	103500	93407475	4105	4105	4105	4105	0
509	20240613	103400	93407475	4105	4105	4105	4105	0
510	20240613	103300	93407475	4105	4105	4105	4105	0
511	20240613	103200	93407475	4105	4105	4105	4105	0
512	20240613	103100	93407475	4105	4105	4105	4105	0
513	20240613	103000	93407475	4105	4105	4105	4105	8
514	20240613	102900	93374635	4100	4100	4100	4100	2
515	20240613	102800	93366435	4095	4095	4095	4095	0
516	20240613	102700	93366435	4095	4095	4095	4095	0
517	20240613	102600	93366435	4095	4095	4095	4095	0
518	20240613	102500	93366435	4095	4095	4095	4095	0
519	20240613	102400	93366435	4095	4095	4095	4095	0
520	20240613	102300	93366435	4095	4095	4095	4095	0
521	20240613	102200	93366435	4095	4095	4095	4095	0
522	20240613	102100	93366435	4095	4100	4100	4095	501
523	20240613	102000	91314030	4100	4105	4105	4100	21
524	20240613	101900	91227830	4110	4110	4110	4110	21
525	20240613	101800	91141520	4105	4105	4105	4105	0
526	20240613	101700	91141520	4105	4105	4105	4105	0
527	20240613	101600	91141520	4105	4105	4105	4105	1
528	20240613	101500	91137415	4105	4105	4105	4105	7
529	20240613	101400	91108680	4110	4110	4110	4110	0
530	20240613	101300	91108680	4110	4110	4110	4110	0
531	20240613	101200	91108680	4110	4110	4110	4110	1
532	20240613	101100	91104570	4110	4110	4110	4110	0
533	20240613	101000	91104570	4110	4110	4110	4110	0
534	20240613	100900	91104570	4110	4110	4110	4110	0
535	20240613	100800	91104570	4110	4110	4110	4110	0
536	20240613	100700	91104570	4110	4110	4110	4110	0
537	20240613	100600	91104570	4110	4110	4110	4110	22
538	20240613	100500	91014150	4110	4110	4110	4110	0
539	20240613	100400	91014150	4110	4110	4110	4110	100
540	20240613	100300	90603150	4110	4110	4110	4110	1
541	20240613	100200	90599040	4110	4110	4110	4110	0
542	20240613	100100	90599040	4110	4110	4110	4110	0
543	20240613	100000	90599040	4110	4110	4110	4110	0
544	20240613	095900	90599040	4110	4110	4110	4110	2
545	20240613	095800	90590820	4110	4110	4110	4110	0
546	20240613	095700	90590820	4110	4105	4110	4105	10
547	20240613	095600	90549725	4100	4100	4100	4100	0
548	20240613	095500	90549725	4100	4100	4100	4100	0
549	20240613	095400	90549725	4100	4100	4100	4100	0
550	20240613	095300	90549725	4100	4100	4100	4100	0
551	20240613	095200	90549725	4100	4100	4100	4100	0
552	20240613	095100	90549725	4100	4100	4100	4100	0
553	20240613	095000	90549725	4100	4115	4115	4100	3001
554	20240613	094900	78243015	4105	4105	4105	4105	0
555	20240613	094800	78243015	4105	4105	4105	4105	1
556	20240613	094700	78238910	4110	4110	4110	4110	0
557	20240613	094600	78238910	4110	4110	4110	4110	0
558	20240613	094500	78238910	4110	4110	4110	4110	0
559	20240613	094400	78238910	4110	4110	4110	4110	0
560	20240613	094300	78238910	4110	4125	4125	4110	10
561	20240613	094200	78197745	4125	4125	4125	4125	0
562	20240613	094100	78197745	4125	4125	4125	4125	1
563	20240613	094000	78193620	4115	4130	4130	4115	2001
564	20240613	093900	69959490	4130	4130	4130	4130	0
565	20240613	093800	69959490	4130	4130	4130	4130	2
566	20240613	093700	69951230	4130	4130	4130	4130	0
567	20240613	093600	69951230	4130	4130	4130	4130	2
568	20240613	093500	69942970	4120	4120	4120	4120	5
569	20240613	093400	69922370	4120	4120	4120	4120	2000
570	20240613	093300	61682370	4130	4130	4130	4130	2
571	20240613	093200	61674110	4130	4130	4130	4130	2
572	20240613	093100	61665850	4115	4115	4115	4115	0
573	20240613	093000	61665850	4115	4115	4115	4115	0
574	20240613	092900	61665850	4115	4115	4115	4115	0
575	20240613	092800	61665850	4115	4115	4115	4115	20
576	20240613	092700	61583550	4120	4120	4120	4120	0
577	20240613	092600	61583550	4120	4120	4120	4120	0
578	20240613	092500	61583550	4120	4120	4120	4120	0
579	20240613	092400	61583550	4120	4115	4120	4115	1757
580	20240613	092300	54350300	4105	4105	4105	4105	0
581	20240613	092200	54350300	4105	4105	4105	4105	50
582	20240613	092100	54145050	4115	4115	4115	4115	0
583	20240613	092000	54145050	4115	4115	4115	4115	0
584	20240613	091900	54145050	4115	4115	4115	4115	0
585	20240613	091800	54145050	4115	4125	4125	4115	1023
586	20240613	091700	49927915	4120	4100	4120	4090	1000
587	20240613	091600	45821900	4110	4110	4110	4110	1100
588	20240613	091500	41300900	4110	4110	4110	4110	25
589	20240613	091400	41198150	4110	4110	4110	4110	0
590	20240613	091300	41198150	4110	4110	4110	4110	481
591	20240613	091200	39221240	4110	4110	4110	4110	0
592	20240613	091100	39221240	4110	4110	4110	4110	0
593	20240613	091000	39221240	4110	4110	4110	4110	0
594	20240613	090900	39221240	4110	4130	4140	4110	3771
595	20240613	090800	23676335	4135	4120	4135	4120	1103
596	20240613	090700	19126000	4105	4115	4125	4105	526
597	20240613	090600	16966490	4120	4120	4130	4110	1566
598	20240613	090500	10522725	4120	4130	4140	4120	2318
599	20240613	090400	965720	4130	4130	4130	4130	3
600	20240613	090300	953330	4095	4095	4095	4095	20
601	20240613	090200	871430	4130	4130	4130	4130	100
602	20240613	090100	458430	4130	4130	4130	4130	0
603	20240613	090000	458430	4130	4130	4130	4130	111