KissMeData/068050/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	194500	96318795	2710	2710	2710	2710	115
3	20240610	194400	96318795	2710	2710	2710	2710	0
4	20240610	194300	96318795	2710	2710	2710	2710	0
5	20240610	194200	96318795	2710	2710	2710	2710	0
6	20240610	194100	96318795	2710	2710	2710	2710	0
7	20240610	194000	96318795	2710	2710	2710	2710	0
8	20240610	193900	96318795	2710	2710	2710	2710	0
9	20240610	193800	96318795	2710	2710	2710	2710	0
10	20240610	193700	96318795	2710	2710	2710	2710	0
11	20240610	193600	96318795	2710	2710	2710	2710	0
12	20240610	193500	96318795	2710	2710	2710	2710	0
13	20240610	193400	96318795	2710	2710	2710	2710	0
14	20240610	193300	96318795	2710	2710	2710	2710	0
15	20240610	193200	96318795	2710	2710	2710	2710	0
16	20240610	193100	96318795	2710	2710	2710	2710	0
17	20240610	193000	96318795	2710	2710	2710	2710	0
18	20240610	192900	96318795	2710	2710	2710	2710	0
19	20240610	192800	96318795	2710	2710	2710	2710	0
20	20240610	192700	96318795	2710	2710	2710	2710	0
21	20240610	192600	96318795	2710	2710	2710	2710	0
22	20240610	192500	96318795	2710	2710	2710	2710	0
23	20240610	192400	96318795	2710	2710	2710	2710	0
24	20240610	192300	96318795	2710	2710	2710	2710	0
25	20240610	192200	96318795	2710	2710	2710	2710	0
26	20240610	192100	96318795	2710	2710	2710	2710	0
27	20240610	192000	96318795	2710	2710	2710	2710	0
28	20240610	191900	96318795	2710	2710	2710	2710	0
29	20240610	191800	96318795	2710	2710	2710	2710	0
30	20240610	191700	96318795	2710	2710	2710	2710	0
31	20240610	191600	96318795	2710	2710	2710	2710	0
32	20240610	191500	96318795	2710	2710	2710	2710	115
33	20240610	191400	96318795	2710	2710	2710	2710	0
34	20240610	191300	96318795	2710	2710	2710	2710	0
35	20240610	191200	96318795	2710	2710	2710	2710	0
36	20240610	191100	96318795	2710	2710	2710	2710	0
37	20240610	191000	96318795	2710	2710	2710	2710	0
38	20240610	190900	96318795	2710	2710	2710	2710	0
39	20240610	190800	96318795	2710	2710	2710	2710	0
40	20240610	190700	96318795	2710	2710	2710	2710	0
41	20240610	190600	96318795	2710	2710	2710	2710	0
42	20240610	190500	96318795	2710	2710	2710	2710	0
43	20240610	190400	96318795	2710	2710	2710	2710	0
44	20240610	190300	96318795	2710	2710	2710	2710	0
45	20240610	190200	96318795	2710	2710	2710	2710	0
46	20240610	190100	96318795	2710	2710	2710	2710	0
47	20240610	190000	96318795	2710	2710	2710	2710	0
48	20240610	185900	96318795	2710	2710	2710	2710	0
49	20240610	185800	96318795	2710	2710	2710	2710	0
50	20240610	185700	96318795	2710	2710	2710	2710	0
51	20240610	185600	96318795	2710	2710	2710	2710	0
52	20240610	185500	96318795	2710	2710	2710	2710	0
53	20240610	185400	96318795	2710	2710	2710	2710	0
54	20240610	185300	96318795	2710	2710	2710	2710	0
55	20240610	185200	96318795	2710	2710	2710	2710	0
56	20240610	185100	96318795	2710	2710	2710	2710	0
57	20240610	185000	96318795	2710	2710	2710	2710	0
58	20240610	184900	96318795	2710	2710	2710	2710	0
59	20240610	184800	96318795	2710	2710	2710	2710	0
60	20240610	184700	96318795	2710	2710	2710	2710	0
61	20240610	184600	96318795	2710	2710	2710	2710	0
62	20240610	184500	96318795	2710	2710	2710	2710	115
63	20240610	184400	96318795	2710	2710	2710	2710	0
64	20240610	184300	96318795	2710	2710	2710	2710	0
65	20240610	184200	96318795	2710	2710	2710	2710	0
66	20240610	184100	96318795	2710	2710	2710	2710	0
67	20240610	184000	96318795	2710	2710	2710	2710	0
68	20240610	183900	96318795	2710	2710	2710	2710	0
69	20240610	183800	96318795	2710	2710	2710	2710	0
70	20240610	183700	96318795	2710	2710	2710	2710	0
71	20240610	183600	96318795	2710	2710	2710	2710	0
72	20240610	183500	96318795	2710	2710	2710	2710	0
73	20240610	183400	96318795	2710	2710	2710	2710	0
74	20240610	183300	96318795	2710	2710	2710	2710	0
75	20240610	183200	96318795	2710	2710	2710	2710	0
76	20240610	183100	96318795	2710	2710	2710	2710	0
77	20240610	183000	96318795	2710	2710	2710	2710	0
78	20240610	182900	96318795	2710	2710	2710	2710	0
79	20240610	182800	96318795	2710	2710	2710	2710	0
80	20240610	182700	96318795	2710	2710	2710	2710	0
81	20240610	182600	96318795	2710	2710	2710	2710	0
82	20240610	182500	96318795	2710	2710	2710	2710	0
83	20240610	182400	96318795	2710	2710	2710	2710	0
84	20240610	182300	96318795	2710	2710	2710	2710	0
85	20240610	182200	96318795	2710	2710	2710	2710	0
86	20240610	182100	96318795	2710	2710	2710	2710	0
87	20240610	182000	96318795	2710	2710	2710	2710	0
88	20240610	181900	96318795	2710	2710	2710	2710	0
89	20240610	181800	96318795	2710	2710	2710	2710	0
90	20240610	181700	96318795	2710	2710	2710	2710	0
91	20240610	181600	96318795	2710	2710	2710	2710	0
92	20240610	181500	96318795	2710	2710	2710	2710	115
93	20240610	181400	96318795	2710	2710	2710	2710	0
94	20240610	181300	96318795	2710	2710	2710	2710	0
95	20240610	181200	96318795	2710	2710	2710	2710	0
96	20240610	181100	96318795	2710	2710	2710	2710	0
97	20240610	181000	96318795	2710	2710	2710	2710	0
98	20240610	180900	96318795	2710	2710	2710	2710	0
99	20240610	180800	96318795	2710	2710	2710	2710	0
100	20240610	180700	96318795	2710	2710	2710	2710	0
101	20240610	180600	96318795	2710	2710	2710	2710	0
102	20240610	180500	96318795	2710	2710	2710	2710	0
103	20240610	180400	96318795	2710	2710	2710	2710	0
104	20240610	180300	96318795	2710	2710	2710	2710	0
105	20240610	180200	96318795	2710	2710	2710	2710	0
106	20240610	180100	96318795	2710	2710	2710	2710	0
107	20240610	180000	96318795	2710	2710	2710	2710	0
108	20240610	175900	96318795	2710	2710	2710	2710	0
109	20240610	175800	96318795	2710	2710	2710	2710	0
110	20240610	175700	96318795	2710	2710	2710	2710	0
111	20240610	175600	96318795	2710	2710	2710	2710	0
112	20240610	175500	96318795	2710	2710	2710	2710	0
113	20240610	175400	96318795	2710	2710	2710	2710	0
114	20240610	175300	96318795	2710	2710	2710	2710	0
115	20240610	175200	96318795	2710	2710	2710	2710	0
116	20240610	175100	96318795	2710	2710	2710	2710	0
117	20240610	175000	96318795	2710	2710	2710	2710	0
118	20240610	174900	96318795	2710	2710	2710	2710	0
119	20240610	174800	96318795	2710	2710	2710	2710	0
120	20240610	174700	96318795	2710	2710	2710	2710	0
121	20240610	174600	96318795	2710	2710	2710	2710	0
122	20240610	174500	96318795	2710	2710	2710	2710	115
123	20240610	174400	96318795	2710	2710	2710	2710	0
124	20240610	174300	96318795	2710	2710	2710	2710	0
125	20240610	174200	96318795	2710	2710	2710	2710	0
126	20240610	174100	96318795	2710	2710	2710	2710	0
127	20240610	174000	96318795	2710	2710	2710	2710	0
128	20240610	173900	96318795	2710	2710	2710	2710	0
129	20240610	173800	96318795	2710	2710	2710	2710	0
130	20240610	173700	96318795	2710	2710	2710	2710	0
131	20240610	173600	96318795	2710	2710	2710	2710	0
132	20240610	173500	96318795	2710	2710	2710	2710	0
133	20240610	173400	96318795	2710	2710	2710	2710	0
134	20240610	173300	96318795	2710	2710	2710	2710	0
135	20240610	173200	96318795	2710	2710	2710	2710	0
136	20240610	173100	96318795	2710	2710	2710	2710	0
137	20240610	173000	96318795	2710	2710	2710	2710	0
138	20240610	172900	96318795	2710	2710	2710	2710	0
139	20240610	172800	96318795	2710	2710	2710	2710	0
140	20240610	172700	96318795	2710	2710	2710	2710	0
141	20240610	172600	96318795	2710	2710	2710	2710	0
142	20240610	172500	96318795	2710	2710	2710	2710	0
143	20240610	172400	96318795	2710	2710	2710	2710	0
144	20240610	172300	96318795	2710	2710	2710	2710	0
145	20240610	172200	96318795	2710	2710	2710	2710	0
146	20240610	172100	96318795	2710	2710	2710	2710	0
147	20240610	172000	96318795	2710	2710	2710	2710	0
148	20240610	171900	96318795	2710	2710	2710	2710	0
149	20240610	171800	96318795	2710	2710	2710	2710	0
150	20240610	171700	96318795	2710	2710	2710	2710	0
151	20240610	171600	96318795	2710	2710	2710	2710	0
152	20240610	171500	96318795	2710	2710	2710	2710	115
153	20240610	171400	96318795	2710	2710	2710	2710	0
154	20240610	171300	96318795	2710	2710	2710	2710	0
155	20240610	171200	96318795	2710	2710	2710	2710	0
156	20240610	171100	96318795	2710	2710	2710	2710	0
157	20240610	171000	96318795	2710	2710	2710	2710	0
158	20240610	170900	96318795	2710	2710	2710	2710	0
159	20240610	170800	96318795	2710	2710	2710	2710	0
160	20240610	170700	96318795	2710	2710	2710	2710	0
161	20240610	170600	96318795	2710	2710	2710	2710	0
162	20240610	170500	96318795	2710	2710	2710	2710	0
163	20240610	170400	96318795	2710	2710	2710	2710	0
164	20240610	170300	96318795	2710	2710	2710	2710	0
165	20240610	170200	96318795	2710	2710	2710	2710	0
166	20240610	170100	96318795	2710	2710	2710	2710	0
167	20240610	170000	96318795	2710	2710	2710	2710	0
168	20240610	165900	96318795	2710	2710	2710	2710	0
169	20240610	165800	96318795	2710	2710	2710	2710	0
170	20240610	165700	96318795	2710	2710	2710	2710	0
171	20240610	165600	96318795	2710	2710	2710	2710	0
172	20240610	165500	96318795	2710	2710	2710	2710	0
173	20240610	165400	96318795	2710	2710	2710	2710	0
174	20240610	165300	96318795	2710	2710	2710	2710	0
175	20240610	165200	96318795	2710	2710	2710	2710	0
176	20240610	165100	96318795	2710	2710	2710	2710	0
177	20240610	165000	96318795	2710	2710	2710	2710	0
178	20240610	164900	96318795	2710	2710	2710	2710	0
179	20240610	164800	96318795	2710	2710	2710	2710	0
180	20240610	164700	96318795	2710	2710	2710	2710	0
181	20240610	164600	96318795	2710	2710	2710	2710	0
182	20240610	164500	96318795	2710	2710	2710	2710	115
183	20240610	164400	96318795	2710	2710	2710	2710	0
184	20240610	164300	96318795	2710	2710	2710	2710	0
185	20240610	164200	96318795	2710	2710	2710	2710	0
186	20240610	164100	96318795	2710	2710	2710	2710	0
187	20240610	164000	96318795	2710	2710	2710	2710	0
188	20240610	163900	96318795	2710	2710	2710	2710	0
189	20240610	163800	96318795	2710	2710	2710	2710	0
190	20240610	163700	96318795	2710	2710	2710	2710	0
191	20240610	163600	96318795	2710	2710	2710	2710	0
192	20240610	163500	96318795	2710	2710	2710	2710	0
193	20240610	163400	96318795	2710	2710	2710	2710	0
194	20240610	163300	96318795	2710	2710	2710	2710	0
195	20240610	163200	96318795	2710	2710	2710	2710	0
196	20240610	163100	96318795	2710	2710	2710	2710	0
197	20240610	163000	96318795	2710	2710	2710	2710	0
198	20240610	162900	96318795	2710	2710	2710	2710	0
199	20240610	162800	96318795	2710	2710	2710	2710	0
200	20240610	162700	96318795	2710	2710	2710	2710	0
201	20240610	162600	96318795	2710	2710	2710	2710	0
202	20240610	162500	96318795	2710	2710	2710	2710	0
203	20240610	162400	96318795	2710	2710	2710	2710	0
204	20240610	162300	96318795	2710	2710	2710	2710	0
205	20240610	162200	96318795	2710	2710	2710	2710	0
206	20240610	162100	96318795	2710	2710	2710	2710	0
207	20240610	162000	96318795	2710	2710	2710	2710	0
208	20240610	161900	96318795	2710	2710	2710	2710	0
209	20240610	161800	96318795	2710	2710	2710	2710	0
210	20240610	161700	96318795	2710	2710	2710	2710	0
211	20240610	161600	96318795	2710	2710	2710	2710	0
212	20240610	161500	96318795	2710	2710	2710	2710	115
213	20240610	161400	96318795	2710	2710	2710	2710	0
214	20240610	161300	96318795	2710	2710	2710	2710	0
215	20240610	161200	96318795	2710	2710	2710	2710	0
216	20240610	161100	96318795	2710	2710	2710	2710	0
217	20240610	161000	96318795	2710	2710	2710	2710	0
218	20240610	160900	96318795	2710	2710	2710	2710	0
219	20240610	160800	96318795	2710	2710	2710	2710	0
220	20240610	160700	96318795	2710	2710	2710	2710	0
221	20240610	160600	96318795	2710	2710	2710	2710	0
222	20240610	160500	96318795	2710	2710	2710	2710	0
223	20240610	160400	96318795	2710	2710	2710	2710	0
224	20240610	160300	96318795	2710	2710	2710	2710	0
225	20240610	160200	96318795	2710	2710	2710	2710	0
226	20240610	160100	96318795	2710	2710	2710	2710	0
227	20240610	160000	96318795	2710	2710	2710	2710	0
228	20240610	155900	96318795	2710	2710	2710	2710	0
229	20240610	155800	96318795	2710	2710	2710	2710	0
230	20240610	155700	96318795	2710	2710	2710	2710	0
231	20240610	155600	96318795	2710	2710	2710	2710	0
232	20240610	155500	96318795	2710	2710	2710	2710	0
233	20240610	155400	96318795	2710	2710	2710	2710	0
234	20240610	155300	96318795	2710	2710	2710	2710	0
235	20240610	155200	96318795	2710	2710	2710	2710	0
236	20240610	155100	96318795	2710	2710	2710	2710	0
237	20240610	155000	96318795	2710	2710	2710	2710	0
238	20240610	154900	96318795	2710	2710	2710	2710	0
239	20240610	154800	96318795	2710	2710	2710	2710	0
240	20240610	154700	96318795	2710	2710	2710	2710	0
241	20240610	154600	96318795	2710	2710	2710	2710	0
242	20240610	154500	96318795	2710	2710	2710	2710	115
243	20240610	154400	96318795	2710	2710	2710	2710	0
244	20240610	154300	96318795	2710	2710	2710	2710	0
245	20240610	154200	96318795	2710	2710	2710	2710	0
246	20240610	154100	96318795	2710	2710	2710	2710	0
247	20240610	154000	96318795	2710	2710	2710	2710	0
248	20240610	153900	96318795	2710	2710	2710	2710	0
249	20240610	153800	96318795	2710	2710	2710	2710	0
250	20240610	153700	96318795	2710	2710	2710	2710	0
251	20240610	153600	96318795	2710	2710	2710	2710	0
252	20240610	153500	96318795	2710	2710	2710	2710	0
253	20240610	153400	96318795	2710	2710	2710	2710	0
254	20240610	153300	96318795	2710	2710	2710	2710	0
255	20240610	153200	96318795	2710	2710	2710	2710	0
256	20240610	153100	96318795	2710	2710	2710	2710	0
257	20240610	153000	96318795	2710	2710	2710	2710	115
258	20240610	152900	96007145	2710	2710	2710	2710	0
259	20240610	152800	96007145	2710	2710	2710	2710	0
260	20240610	152700	96007145	2710	2710	2710	2710	0
261	20240610	152600	96007145	2710	2710	2710	2710	0
262	20240610	152500	96007145	2710	2710	2710	2710	0
263	20240610	152400	96007145	2710	2710	2710	2710	0
264	20240610	152300	96007145	2710	2710	2710	2710	0
265	20240610	152200	96007145	2710	2710	2710	2710	0
266	20240610	152100	96007145	2710	2710	2710	2710	0
267	20240610	152000	96007145	2710	2710	2710	2710	0
268	20240610	151900	96007145	2710	2710	2710	2710	0
269	20240610	151800	96007145	2710	2710	2710	2710	0
270	20240610	151700	96007145	2710	2710	2710	2710	0
271	20240610	151600	96007145	2710	2710	2710	2710	0
272	20240610	151500	96007145	2710	2710	2710	2710	0
273	20240610	151400	96007145	2710	2700	2710	2700	29
274	20240610	151300	95928805	2700	2700	2700	2700	28
275	20240610	151200	95853205	2710	2710	2710	2710	1
276	20240610	151100	95850495	2695	2705	2705	2695	1272
277	20240610	151000	92414260	2710	2710	2710	2710	0
278	20240610	150900	92414260	2710	2710	2710	2710	0
279	20240610	150800	92414260	2710	2710	2710	2710	0
280	20240610	150700	92414260	2710	2710	2710	2710	10
281	20240610	150600	92387160	2710	2710	2710	2710	0
282	20240610	150500	92387160	2710	2710	2710	2710	0
283	20240610	150400	92387160	2710	2710	2710	2710	0
284	20240610	150300	92387160	2710	2710	2710	2710	0
285	20240610	150200	92387160	2710	2710	2710	2710	0
286	20240610	150100	92387160	2710	2710	2710	2710	0
287	20240610	150000	92387160	2710	2710	2710	2710	0
288	20240610	145900	92387160	2710	2710	2710	2710	0
289	20240610	145800	92387160	2710	2710	2710	2710	1
290	20240610	145700	92384450	2705	2705	2705	2705	0
291	20240610	145600	92384450	2705	2705	2705	2705	0
292	20240610	145500	92384450	2705	2705	2705	2705	500
293	20240610	145400	91031950	2705	2705	2705	2705	0
294	20240610	145300	91031950	2705	2705	2705	2705	1
295	20240610	145200	91029245	2710	2710	2710	2710	0
296	20240610	145100	91029245	2710	2710	2710	2710	0
297	20240610	145000	91029245	2710	2710	2710	2710	0
298	20240610	144900	91029245	2710	2710	2710	2710	50
299	20240610	144800	90893745	2710	2710	2710	2710	0
300	20240610	144700	90893745	2710	2710	2710	2710	0
301	20240610	144600	90893745	2710	2710	2710	2710	0
302	20240610	144500	90893745	2710	2710	2710	2710	0
303	20240610	144400	90893745	2710	2705	2710	2705	800
304	20240610	144300	88728690	2710	2710	2710	2710	0
305	20240610	144200	88728690	2710	2710	2710	2710	0
306	20240610	144100	88728690	2710	2710	2710	2710	0
307	20240610	144000	88728690	2710	2710	2710	2710	24
308	20240610	143900	88663650	2710	2710	2710	2710	8
309	20240610	143800	88641970	2710	2710	2710	2710	1
310	20240610	143700	88639260	2705	2705	2705	2705	366
311	20240610	143600	87649230	2710	2710	2710	2710	0
312	20240610	143500	87649230	2710	2710	2710	2710	50
313	20240610	143400	87513730	2710	2710	2710	2710	0
314	20240610	143300	87513730	2710	2710	2710	2710	0
315	20240610	143200	87513730	2710	2710	2710	2710	0
316	20240610	143100	87513730	2710	2710	2710	2710	0
317	20240610	143000	87513730	2710	2710	2710	2710	0
318	20240610	142900	87513730	2710	2710	2710	2710	0
319	20240610	142800	87513730	2710	2710	2710	2710	0
320	20240610	142700	87513730	2710	2710	2710	2710	0
321	20240610	142600	87513730	2710	2705	2710	2705	101
322	20240610	142500	87240520	2710	2710	2710	2710	0
323	20240610	142400	87240520	2710	2710	2710	2710	0
324	20240610	142300	87240520	2710	2710	2710	2710	0
325	20240610	142200	87240520	2710	2710	2710	2710	100
326	20240610	142100	86969520	2705	2705	2705	2705	103
327	20240610	142000	86690905	2700	2700	2700	2700	0
328	20240610	141900	86690905	2700	2700	2700	2700	0
329	20240610	141800	86690905	2700	2700	2700	2700	0
330	20240610	141700	86690905	2700	2700	2700	2700	0
331	20240610	141600	86690905	2700	2700	2700	2700	0
332	20240610	141500	86690905	2700	2700	2700	2700	0
333	20240610	141400	86690905	2700	2700	2700	2700	0
334	20240610	141300	86690905	2700	2700	2700	2700	0
335	20240610	141200	86690905	2700	2700	2700	2700	0
336	20240610	141100	86690905	2700	2700	2700	2700	124
337	20240610	141000	86356105	2700	2700	2700	2700	16
338	20240610	140900	86312905	2700	2700	2700	2700	0
339	20240610	140800	86312905	2700	2700	2700	2700	205
340	20240610	140700	85759405	2700	2700	2700	2700	0
341	20240610	140600	85759405	2700	2700	2700	2700	0
342	20240610	140500	85759405	2700	2700	2700	2700	0
343	20240610	140400	85759405	2700	2700	2700	2700	0
344	20240610	140300	85759405	2700	2700	2700	2700	0
345	20240610	140200	85759405	2700	2700	2700	2700	0
346	20240610	140100	85759405	2700	2700	2700	2700	0
347	20240610	140000	85759405	2700	2700	2700	2700	0
348	20240610	135900	85759405	2700	2700	2700	2700	20
349	20240610	135800	85705405	2700	2700	2700	2700	0
350	20240610	135700	85705405	2700	2700	2700	2700	0
351	20240610	135600	85705405	2700	2700	2700	2700	0
352	20240610	135500	85705405	2700	2700	2700	2700	0
353	20240610	135400	85705405	2700	2700	2700	2700	0
354	20240610	135300	85705405	2700	2700	2700	2700	0
355	20240610	135200	85705405	2700	2700	2700	2700	0
356	20240610	135100	85705405	2700	2700	2700	2700	0
357	20240610	135000	85705405	2700	2700	2700	2700	0
358	20240610	134900	85705405	2700	2705	2705	2700	693
359	20240610	134800	83831655	2710	2710	2710	2710	1
360	20240610	134700	83828945	2705	2705	2705	2705	0
361	20240610	134600	83828945	2705	2705	2705	2705	0
362	20240610	134500	83828945	2705	2705	2705	2705	0
363	20240610	134400	83828945	2705	2705	2705	2705	0
364	20240610	134300	83828945	2705	2705	2705	2705	1000
365	20240610	134200	81123945	2710	2710	2710	2710	6
366	20240610	134100	81107685	2710	2710	2710	2710	0
367	20240610	134000	81107685	2710	2710	2710	2710	0
368	20240610	133900	81107685	2710	2710	2710	2710	0
369	20240610	133800	81107685	2710	2710	2710	2710	0
370	20240610	133700	81107685	2710	2710	2710	2710	0
371	20240610	133600	81107685	2710	2710	2710	2710	0
372	20240610	133500	81107685	2710	2710	2710	2710	0
373	20240610	133400	81107685	2710	2710	2710	2710	0
374	20240610	133300	81107685	2710	2710	2710	2710	0
375	20240610	133200	81107685	2710	2710	2710	2710	11
376	20240610	133100	81077875	2710	2710	2710	2710	0
377	20240610	133000	81077875	2710	2710	2710	2710	1
378	20240610	132900	81075165	2710	2710	2710	2710	0
379	20240610	132800	81075165	2710	2710	2710	2710	0
380	20240610	132700	81075165	2710	2710	2710	2710	0
381	20240610	132600	81075165	2710	2705	2710	2705	1113
382	20240610	132500	78064495	2710	2710	2710	2710	0
383	20240610	132400	78064495	2710	2710	2710	2710	0
384	20240610	132300	78064495	2710	2710	2710	2710	0
385	20240610	132200	78064495	2710	2710	2710	2710	0
386	20240610	132100	78064495	2710	2710	2710	2710	0
387	20240610	132000	78064495	2710	2710	2710	2710	0
388	20240610	131900	78064495	2710	2710	2710	2710	0
389	20240610	131800	78064495	2710	2710	2710	2710	0
390	20240610	131700	78064495	2710	2710	2710	2710	0
391	20240610	131600	78064495	2710	2710	2710	2710	0
392	20240610	131500	78064495	2710	2710	2710	2710	0
393	20240610	131400	78064495	2710	2710	2710	2710	0
394	20240610	131300	78064495	2710	2710	2710	2710	0
395	20240610	131200	78064495	2710	2710	2710	2710	0
396	20240610	131100	78064495	2710	2710	2710	2710	0
397	20240610	131000	78064495	2710	2710	2710	2710	0
398	20240610	130900	78064495	2710	2710	2710	2710	0
399	20240610	130800	78064495	2710	2710	2710	2710	0
400	20240610	130700	78064495	2710	2710	2710	2710	0
401	20240610	130600	78064495	2710	2710	2710	2710	0
402	20240610	130500	78064495	2710	2710	2710	2710	0
403	20240610	130400	78064495	2710	2710	2710	2710	0
404	20240610	130300	78064495	2710	2710	2710	2710	0
405	20240610	130200	78064495	2710	2710	2710	2710	2
406	20240610	130100	78059075	2710	2710	2710	2710	0
407	20240610	130000	78059075	2710	2710	2710	2710	1
408	20240610	125900	78056365	2710	2710	2710	2710	1
409	20240610	125800	78053655	2705	2705	2705	2705	0
410	20240610	125700	78053655	2705	2705	2705	2705	0
411	20240610	125600	78053655	2705	2705	2705	2705	1
412	20240610	125500	78050950	2710	2710	2710	2710	0
413	20240610	125400	78050950	2710	2710	2710	2710	0
414	20240610	125300	78050950	2710	2710	2710	2710	1
415	20240610	125200	78048240	2705	2705	2705	2705	0
416	20240610	125100	78048240	2705	2705	2705	2705	0
417	20240610	125000	78048240	2705	2705	2705	2705	0
418	20240610	124900	78048240	2705	2705	2705	2705	0
419	20240610	124800	78048240	2705	2705	2705	2705	5
420	20240610	124700	78034715	2710	2710	2710	2710	0
421	20240610	124600	78034715	2710	2710	2710	2710	0
422	20240610	124500	78034715	2710	2710	2710	2710	1
423	20240610	124400	78032005	2705	2705	2705	2705	0
424	20240610	124300	78032005	2705	2705	2705	2705	1
425	20240610	124200	78029300	2715	2715	2715	2715	0
426	20240610	124100	78029300	2715	2715	2715	2715	0
427	20240610	124000	78029300	2715	2715	2715	2715	1
428	20240610	123900	78026585	2715	2715	2715	2715	0
429	20240610	123800	78026585	2715	2715	2715	2715	1
430	20240610	123700	78023870	2705	2705	2705	2705	2
431	20240610	123600	78018460	2715	2715	2715	2715	0
432	20240610	123500	78018460	2715	2715	2715	2715	0
433	20240610	123400	78018460	2715	2715	2715	2715	0
434	20240610	123300	78018460	2715	2715	2715	2715	1
435	20240610	123200	78015745	2705	2705	2705	2705	0
436	20240610	123100	78015745	2705	2705	2705	2705	0
437	20240610	123000	78015745	2705	2710	2710	2705	38
438	20240610	122900	77912790	2715	2715	2715	2715	0
439	20240610	122800	77912790	2715	2715	2715	2715	0
440	20240610	122700	77912790	2715	2715	2715	2715	0
441	20240610	122600	77912790	2715	2715	2715	2715	1
442	20240610	122500	77910075	2715	2715	2715	2715	1
443	20240610	122400	77907360	2710	2710	2710	2710	92
444	20240610	122300	77658040	2710	2710	2710	2710	0
445	20240610	122200	77658040	2710	2710	2710	2710	3
446	20240610	122100	77649910	2710	2710	2710	2710	0
447	20240610	122000	77649910	2710	2710	2710	2710	0
448	20240610	121900	77649910	2710	2710	2710	2710	0
449	20240610	121800	77649910	2710	2710	2710	2710	0
450	20240610	121700	77649910	2710	2710	2710	2710	0
451	20240610	121600	77649910	2710	2710	2710	2710	0
452	20240610	121500	77649910	2710	2710	2710	2710	2
453	20240610	121400	77644490	2705	2705	2705	2705	245
454	20240610	121300	76981765	2705	2705	2705	2705	0
455	20240610	121200	76981765	2705	2705	2705	2705	0
456	20240610	121100	76981765	2705	2705	2705	2705	0
457	20240610	121000	76981765	2705	2705	2705	2705	0
458	20240610	120900	76981765	2705	2705	2705	2705	0
459	20240610	120800	76981765	2705	2705	2705	2705	0
460	20240610	120700	76981765	2705	2705	2705	2705	88
461	20240610	120600	76743725	2705	2705	2705	2705	10
462	20240610	120500	76716675	2705	2705	2705	2705	0
463	20240610	120400	76716675	2705	2705	2705	2705	0
464	20240610	120300	76716675	2705	2705	2705	2705	0
465	20240610	120200	76716675	2705	2705	2705	2705	1
466	20240610	120100	76713970	2700	2700	2700	2700	0
467	20240610	120000	76713970	2700	2700	2700	2700	0
468	20240610	115900	76713970	2700	2700	2700	2700	0
469	20240610	115800	76713970	2700	2700	2700	2700	12
470	20240610	115700	76681570	2700	2700	2700	2700	0
471	20240610	115600	76681570	2700	2700	2700	2700	0
472	20240610	115500	76681570	2700	2700	2700	2700	0
473	20240610	115400	76681570	2700	2705	2705	2700	27
474	20240610	115300	76608665	2705	2705	2705	2705	0
475	20240610	115200	76608665	2705	2705	2705	2705	0
476	20240610	115100	76608665	2705	2705	2705	2705	179
477	20240610	115000	76124470	2710	2710	2710	2710	0
478	20240610	114900	76124470	2710	2710	2710	2710	0
479	20240610	114800	76124470	2710	2710	2710	2710	0
480	20240610	114700	76124470	2710	2710	2710	2710	0
481	20240610	114600	76124470	2710	2710	2710	2710	0
482	20240610	114500	76124470	2710	2710	2710	2710	0
483	20240610	114400	76124470	2710	2710	2710	2710	0
484	20240610	114300	76124470	2710	2710	2710	2710	0
485	20240610	114200	76124470	2710	2710	2710	2710	0
486	20240610	114100	76124470	2710	2710	2710	2710	0
487	20240610	114000	76124470	2710	2710	2710	2710	0
488	20240610	113900	76124470	2710	2710	2710	2710	0
489	20240610	113800	76124470	2710	2710	2710	2710	0
490	20240610	113700	76124470	2710	2710	2710	2710	0
491	20240610	113600	76124470	2710	2710	2710	2710	0
492	20240610	113500	76124470	2710	2710	2710	2710	0
493	20240610	113400	76124470	2710	2710	2710	2710	0
494	20240610	113300	76124470	2710	2710	2710	2710	0
495	20240610	113200	76124470	2710	2710	2710	2710	0
496	20240610	113100	76124470	2710	2710	2710	2710	0
497	20240610	113000	76124470	2710	2710	2710	2710	0
498	20240610	112900	76124470	2710	2710	2710	2710	100
499	20240610	112800	75853470	2710	2710	2710	2710	0
500	20240610	112700	75853470	2710	2710	2710	2710	0
501	20240610	112600	75853470	2710	2710	2710	2710	0
502	20240610	112500	75853470	2710	2710	2710	2710	0
503	20240610	112400	75853470	2710	2710	2710	2710	0
504	20240610	112300	75853470	2710	2710	2710	2710	1
505	20240610	112200	75850760	2710	2710	2710	2710	0
506	20240610	112100	75850760	2710	2710	2710	2710	25
507	20240610	112000	75783010	2710	2710	2710	2710	0
508	20240610	111900	75783010	2710	2710	2710	2710	0
509	20240610	111800	75783010	2710	2710	2710	2710	0
510	20240610	111700	75783010	2710	2705	2710	2705	51
511	20240610	111600	75645050	2705	2705	2705	2705	1
512	20240610	111500	75642345	2710	2710	2710	2710	0
513	20240610	111400	75642345	2710	2710	2710	2710	0
514	20240610	111300	75642345	2710	2710	2710	2710	10
515	20240610	111200	75615245	2710	2710	2710	2710	0
516	20240610	111100	75615245	2710	2710	2710	2710	50
517	20240610	111000	75479745	2710	2710	2710	2710	0
518	20240610	110900	75479745	2710	2710	2710	2710	0
519	20240610	110800	75479745	2710	2710	2710	2710	0
520	20240610	110700	75479745	2710	2710	2710	2710	0
521	20240610	110600	75479745	2710	2710	2710	2710	0
522	20240610	110500	75479745	2710	2710	2710	2710	0
523	20240610	110400	75479745	2710	2705	2710	2705	55
524	20240610	110300	75330945	2710	2710	2710	2710	0
525	20240610	110200	75330945	2710	2710	2710	2710	0
526	20240610	110100	75330945	2710	2710	2710	2710	0
527	20240610	110000	75330945	2710	2710	2710	2710	0
528	20240610	105900	75330945	2710	2710	2710	2710	11
529	20240610	105800	75301135	2710	2710	2710	2710	0
530	20240610	105700	75301135	2710	2710	2710	2710	133
531	20240610	105600	74940705	2710	2710	2710	2710	0
532	20240610	105500	74940705	2710	2710	2710	2710	0
533	20240610	105400	74940705	2710	2710	2710	2710	0
534	20240610	105300	74940705	2710	2710	2710	2710	0
535	20240610	105200	74940705	2710	2710	2710	2710	0
536	20240610	105100	74940705	2710	2710	2710	2710	0
537	20240610	105000	74940705	2710	2710	2710	2710	1
538	20240610	104900	74937995	2705	2705	2705	2705	0
539	20240610	104800	74937995	2705	2705	2705	2705	55
540	20240610	104700	74789220	2705	2705	2705	2705	20
541	20240610	104600	74735120	2705	2705	2705	2705	1000
542	20240610	104500	72030120	2715	2715	2715	2715	0
543	20240610	104400	72030120	2715	2715	2715	2715	0
544	20240610	104300	72030120	2715	2715	2715	2715	0
545	20240610	104200	72030120	2715	2715	2715	2715	0
546	20240610	104100	72030120	2715	2715	2715	2715	0
547	20240610	104000	72030120	2715	2715	2715	2715	0
548	20240610	103900	72030120	2715	2705	2715	2705	703
549	20240610	103800	70128495	2710	2710	2710	2710	0
550	20240610	103700	70128495	2710	2710	2710	2710	0
551	20240610	103600	70128495	2710	2710	2710	2710	0
552	20240610	103500	70128495	2710	2710	2710	2710	337
553	20240610	103400	69215225	2710	2710	2710	2710	1200
554	20240610	103300	65963225	2710	2710	2710	2710	260
555	20240610	103200	65258625	2710	2710	2710	2710	20
556	20240610	103100	65204425	2715	2715	2715	2715	0
557	20240610	103000	65204425	2715	2715	2715	2715	0
558	20240610	102900	65204425	2715	2715	2715	2715	0
559	20240610	102800	65204425	2715	2715	2715	2715	0
560	20240610	102700	65204425	2715	2715	2715	2715	0
561	20240610	102600	65204425	2715	2715	2715	2715	0
562	20240610	102500	65204425	2715	2715	2715	2715	0
563	20240610	102400	65204425	2715	2715	2715	2715	1
564	20240610	102300	65201710	2710	2710	2710	2710	0
565	20240610	102200	65201710	2710	2710	2710	2710	200
566	20240610	102100	64659710	2715	2715	2715	2715	0
567	20240610	102000	64659710	2715	2715	2715	2715	0
568	20240610	101900	64659710	2715	2715	2715	2715	0
569	20240610	101800	64659710	2715	2715	2715	2715	10
570	20240610	101700	64632560	2715	2715	2715	2715	0
571	20240610	101600	64632560	2715	2715	2715	2715	1
572	20240610	101500	64629845	2715	2715	2715	2715	180
573	20240610	101400	64141145	2720	2720	2720	2720	0
574	20240610	101300	64141145	2720	2720	2720	2720	50
575	20240610	101200	64005145	2720	2720	2720	2720	0
576	20240610	101100	64005145	2720	2720	2720	2720	1
577	20240610	101000	64002425	2720	2720	2720	2720	2
578	20240610	100900	63996985	2720	2715	2720	2715	167
579	20240610	100800	63543575	2720	2720	2720	2715	1421
580	20240610	100700	59685360	2725	2715	2725	2715	856
581	20240610	100600	57358760	2720	2720	2720	2720	0
582	20240610	100500	57358760	2720	2720	2720	2720	53
583	20240610	100400	57214600	2725	2720	2725	2720	78
584	20240610	100300	57002350	2720	2725	2725	2720	1106
585	20240610	100200	53993750	2720	2720	2720	2720	1990
586	20240610	100100	48580950	2720	2715	2720	2715	123
587	20240610	100000	48246665	2715	2715	2715	2715	480
588	20240610	095900	46943465	2715	2705	2715	2705	903
589	20240610	095800	44496685	2705	2705	2705	2705	6779
590	20240610	095700	26159490	2700	2695	2700	2695	991
591	20240610	095600	23486890	2700	2690	2700	2690	550
592	20240610	095500	22007380	2705	2705	2705	2705	0
593	20240610	095400	22007380	2705	2705	2705	2705	0
594	20240610	095300	22007380	2705	2705	2705	2705	2
595	20240610	095200	22001970	2695	2695	2695	2695	0
596	20240610	095100	22001970	2695	2695	2695	2695	0
597	20240610	095000	22001970	2695	2695	2695	2695	0
598	20240610	094900	22001970	2695	2695	2695	2695	1000
599	20240610	094800	19306970	2695	2695	2695	2695	0
600	20240610	094700	19306970	2695	2695	2695	2695	1
601	20240610	094600	19304275	2695	2695	2695	2695	0
602	20240610	094500	19304275	2695	2695	2695	2695	0
603	20240610	094400	19304275	2695	2695	2695	2695	0
604	20240610	094300	19304275	2695	2695	2695	2695	200
605	20240610	094200	18765275	2695	2695	2695	2695	1
606	20240610	094100	18762580	2695	2690	2695	2690	526
607	20240610	094000	17347635	2685	2685	2685	2685	0
608	20240610	093900	17347635	2685	2685	2685	2685	0
609	20240610	093800	17347635	2685	2685	2685	2685	340
610	20240610	093700	16434735	2695	2695	2695	2695	1
611	20240610	093600	16432040	2685	2685	2685	2685	250
612	20240610	093500	15760790	2685	2690	2690	2685	1700
613	20240610	093400	11194840	2695	2695	2695	2695	0
614	20240610	093300	11194840	2695	2695	2695	2695	0
615	20240610	093200	11194840	2695	2695	2695	2695	0
616	20240610	093100	11194840	2695	2695	2695	2695	0
617	20240610	093000	11194840	2695	2695	2695	2695	0
618	20240610	092900	11194840	2695	2695	2695	2695	80
619	20240610	092800	10979240	2695	2695	2695	2695	0
620	20240610	092700	10979240	2695	2695	2695	2695	1
621	20240610	092600	10976545	2690	2690	2690	2690	0
622	20240610	092500	10976545	2690	2690	2690	2690	352
623	20240610	092400	10029665	2695	2695	2695	2695	0
624	20240610	092300	10029665	2695	2695	2695	2695	0
625	20240610	092200	10029665	2695	2695	2695	2695	0
626	20240610	092100	10029665	2695	2695	2695	2695	0
627	20240610	092000	10029665	2695	2695	2695	2695	200
628	20240610	091900	9490665	2695	2695	2695	2695	191
629	20240610	091800	8975920	2695	2695	2695	2695	5
630	20240610	091700	8962445	2705	2705	2705	2705	0
631	20240610	091600	8962445	2705	2705	2705	2705	0
632	20240610	091500	8962445	2705	2705	2705	2705	1
633	20240610	091400	8959740	2690	2690	2690	2690	159
634	20240610	091300	8532030	2700	2700	2700	2700	0
635	20240610	091200	8532030	2700	2700	2700	2700	600
636	20240610	091100	6912030	2700	2700	2700	2700	0
637	20240610	091000	6912030	2700	2700	2700	2700	703
638	20240610	090900	5013930	2700	2700	2700	2700	0
639	20240610	090800	5013930	2700	2700	2700	2700	0
640	20240610	090700	5013930	2700	2685	2700	2685	397
641	20240610	090600	3947970	2700	2700	2700	2700	0
642	20240610	090500	3947970	2700	2700	2700	2700	0
643	20240610	090400	3947970	2700	2700	2700	2700	0
644	20240610	090300	3947970	2700	2700	2700	2700	5
645	20240610	090200	3934470	2690	2690	2690	2690	0
646	20240610	090100	3934470	2690	2695	2695	2690	1076
647	20240610	090000	1034880	2695	2695	2695	2695	384