KissMeData/217500/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	204000	141093790	2710	2710	2710	2710	1651
3	20240610	203900	141093790	2710	2710	2710	2710	0
4	20240610	203800	141093790	2710	2710	2710	2710	0
5	20240610	203700	141093790	2710	2710	2710	2710	0
6	20240610	203600	141093790	2710	2710	2710	2710	0
7	20240610	203500	141093790	2710	2710	2710	2710	0
8	20240610	203400	141093790	2710	2710	2710	2710	0
9	20240610	203300	141093790	2710	2710	2710	2710	0
10	20240610	203200	141093790	2710	2710	2710	2710	0
11	20240610	203100	141093790	2710	2710	2710	2710	0
12	20240610	203000	141093790	2710	2710	2710	2710	0
13	20240610	202900	141093790	2710	2710	2710	2710	0
14	20240610	202800	141093790	2710	2710	2710	2710	0
15	20240610	202700	141093790	2710	2710	2710	2710	0
16	20240610	202600	141093790	2710	2710	2710	2710	0
17	20240610	202500	141093790	2710	2710	2710	2710	0
18	20240610	202400	141093790	2710	2710	2710	2710	0
19	20240610	202300	141093790	2710	2710	2710	2710	0
20	20240610	202200	141093790	2710	2710	2710	2710	0
21	20240610	202100	141093790	2710	2710	2710	2710	0
22	20240610	202000	141093790	2710	2710	2710	2710	0
23	20240610	201900	141093790	2710	2710	2710	2710	0
24	20240610	201800	141093790	2710	2710	2710	2710	0
25	20240610	201700	141093790	2710	2710	2710	2710	0
26	20240610	201600	141093790	2710	2710	2710	2710	0
27	20240610	201500	141093790	2710	2710	2710	2710	0
28	20240610	201400	141093790	2710	2710	2710	2710	0
29	20240610	201300	141093790	2710	2710	2710	2710	0
30	20240610	201200	141093790	2710	2710	2710	2710	0
31	20240610	201100	141093790	2710	2710	2710	2710	0
32	20240610	201000	141093790	2710	2710	2710	2710	1651
33	20240610	200900	141093790	2710	2710	2710	2710	0
34	20240610	200800	141093790	2710	2710	2710	2710	0
35	20240610	200700	141093790	2710	2710	2710	2710	0
36	20240610	200600	141093790	2710	2710	2710	2710	0
37	20240610	200500	141093790	2710	2710	2710	2710	0
38	20240610	200400	141093790	2710	2710	2710	2710	0
39	20240610	200300	141093790	2710	2710	2710	2710	0
40	20240610	200200	141093790	2710	2710	2710	2710	0
41	20240610	200100	141093790	2710	2710	2710	2710	0
42	20240610	200000	141093790	2710	2710	2710	2710	0
43	20240610	195900	141093790	2710	2710	2710	2710	0
44	20240610	195800	141093790	2710	2710	2710	2710	0
45	20240610	195700	141093790	2710	2710	2710	2710	0
46	20240610	195600	141093790	2710	2710	2710	2710	0
47	20240610	195500	141093790	2710	2710	2710	2710	0
48	20240610	195400	141093790	2710	2710	2710	2710	0
49	20240610	195300	141093790	2710	2710	2710	2710	0
50	20240610	195200	141093790	2710	2710	2710	2710	0
51	20240610	195100	141093790	2710	2710	2710	2710	0
52	20240610	195000	141093790	2710	2710	2710	2710	0
53	20240610	194900	141093790	2710	2710	2710	2710	0
54	20240610	194800	141093790	2710	2710	2710	2710	0
55	20240610	194700	141093790	2710	2710	2710	2710	0
56	20240610	194600	141093790	2710	2710	2710	2710	0
57	20240610	194500	141093790	2710	2710	2710	2710	0
58	20240610	194400	141093790	2710	2710	2710	2710	0
59	20240610	194300	141093790	2710	2710	2710	2710	0
60	20240610	194200	141093790	2710	2710	2710	2710	0
61	20240610	194100	141093790	2710	2710	2710	2710	0
62	20240610	194000	141093790	2710	2710	2710	2710	1651
63	20240610	193900	141093790	2710	2710	2710	2710	0
64	20240610	193800	141093790	2710	2710	2710	2710	0
65	20240610	193700	141093790	2710	2710	2710	2710	0
66	20240610	193600	141093790	2710	2710	2710	2710	0
67	20240610	193500	141093790	2710	2710	2710	2710	0
68	20240610	193400	141093790	2710	2710	2710	2710	0
69	20240610	193300	141093790	2710	2710	2710	2710	0
70	20240610	193200	141093790	2710	2710	2710	2710	0
71	20240610	193100	141093790	2710	2710	2710	2710	0
72	20240610	193000	141093790	2710	2710	2710	2710	0
73	20240610	192900	141093790	2710	2710	2710	2710	0
74	20240610	192800	141093790	2710	2710	2710	2710	0
75	20240610	192700	141093790	2710	2710	2710	2710	0
76	20240610	192600	141093790	2710	2710	2710	2710	0
77	20240610	192500	141093790	2710	2710	2710	2710	0
78	20240610	192400	141093790	2710	2710	2710	2710	0
79	20240610	192300	141093790	2710	2710	2710	2710	0
80	20240610	192200	141093790	2710	2710	2710	2710	0
81	20240610	192100	141093790	2710	2710	2710	2710	0
82	20240610	192000	141093790	2710	2710	2710	2710	0
83	20240610	191900	141093790	2710	2710	2710	2710	0
84	20240610	191800	141093790	2710	2710	2710	2710	0
85	20240610	191700	141093790	2710	2710	2710	2710	0
86	20240610	191600	141093790	2710	2710	2710	2710	0
87	20240610	191500	141093790	2710	2710	2710	2710	0
88	20240610	191400	141093790	2710	2710	2710	2710	0
89	20240610	191300	141093790	2710	2710	2710	2710	0
90	20240610	191200	141093790	2710	2710	2710	2710	0
91	20240610	191100	141093790	2710	2710	2710	2710	0
92	20240610	191000	141093790	2710	2710	2710	2710	1651
93	20240610	190900	141093790	2710	2710	2710	2710	0
94	20240610	190800	141093790	2710	2710	2710	2710	0
95	20240610	190700	141093790	2710	2710	2710	2710	0
96	20240610	190600	141093790	2710	2710	2710	2710	0
97	20240610	190500	141093790	2710	2710	2710	2710	0
98	20240610	190400	141093790	2710	2710	2710	2710	0
99	20240610	190300	141093790	2710	2710	2710	2710	0
100	20240610	190200	141093790	2710	2710	2710	2710	0
101	20240610	190100	141093790	2710	2710	2710	2710	0
102	20240610	190000	141093790	2710	2710	2710	2710	0
103	20240610	185900	141093790	2710	2710	2710	2710	0
104	20240610	185800	141093790	2710	2710	2710	2710	0
105	20240610	185700	141093790	2710	2710	2710	2710	0
106	20240610	185600	141093790	2710	2710	2710	2710	0
107	20240610	185500	141093790	2710	2710	2710	2710	0
108	20240610	185400	141093790	2710	2710	2710	2710	0
109	20240610	185300	141093790	2710	2710	2710	2710	0
110	20240610	185200	141093790	2710	2710	2710	2710	0
111	20240610	185100	141093790	2710	2710	2710	2710	0
112	20240610	185000	141093790	2710	2710	2710	2710	0
113	20240610	184900	141093790	2710	2710	2710	2710	0
114	20240610	184800	141093790	2710	2710	2710	2710	0
115	20240610	184700	141093790	2710	2710	2710	2710	0
116	20240610	184600	141093790	2710	2710	2710	2710	0
117	20240610	184500	141093790	2710	2710	2710	2710	0
118	20240610	184400	141093790	2710	2710	2710	2710	0
119	20240610	184300	141093790	2710	2710	2710	2710	0
120	20240610	184200	141093790	2710	2710	2710	2710	0
121	20240610	184100	141093790	2710	2710	2710	2710	0
122	20240610	184000	141093790	2710	2710	2710	2710	1651
123	20240610	183900	141093790	2710	2710	2710	2710	0
124	20240610	183800	141093790	2710	2710	2710	2710	0
125	20240610	183700	141093790	2710	2710	2710	2710	0
126	20240610	183600	141093790	2710	2710	2710	2710	0
127	20240610	183500	141093790	2710	2710	2710	2710	0
128	20240610	183400	141093790	2710	2710	2710	2710	0
129	20240610	183300	141093790	2710	2710	2710	2710	0
130	20240610	183200	141093790	2710	2710	2710	2710	0
131	20240610	183100	141093790	2710	2710	2710	2710	0
132	20240610	183000	141093790	2710	2710	2710	2710	0
133	20240610	182900	141093790	2710	2710	2710	2710	0
134	20240610	182800	141093790	2710	2710	2710	2710	0
135	20240610	182700	141093790	2710	2710	2710	2710	0
136	20240610	182600	141093790	2710	2710	2710	2710	0
137	20240610	182500	141093790	2710	2710	2710	2710	0
138	20240610	182400	141093790	2710	2710	2710	2710	0
139	20240610	182300	141093790	2710	2710	2710	2710	0
140	20240610	182200	141093790	2710	2710	2710	2710	0
141	20240610	182100	141093790	2710	2710	2710	2710	0
142	20240610	182000	141093790	2710	2710	2710	2710	0
143	20240610	181900	141093790	2710	2710	2710	2710	0
144	20240610	181800	141093790	2710	2710	2710	2710	0
145	20240610	181700	141093790	2710	2710	2710	2710	0
146	20240610	181600	141093790	2710	2710	2710	2710	0
147	20240610	181500	141093790	2710	2710	2710	2710	0
148	20240610	181400	141093790	2710	2710	2710	2710	0
149	20240610	181300	141093790	2710	2710	2710	2710	0
150	20240610	181200	141093790	2710	2710	2710	2710	0
151	20240610	181100	141093790	2710	2710	2710	2710	0
152	20240610	181000	141093790	2710	2710	2710	2710	1651
153	20240610	180900	141093790	2710	2710	2710	2710	0
154	20240610	180800	141093790	2710	2710	2710	2710	0
155	20240610	180700	141093790	2710	2710	2710	2710	0
156	20240610	180600	141093790	2710	2710	2710	2710	0
157	20240610	180500	141093790	2710	2710	2710	2710	0
158	20240610	180400	141093790	2710	2710	2710	2710	0
159	20240610	180300	141093790	2710	2710	2710	2710	0
160	20240610	180200	141093790	2710	2710	2710	2710	0
161	20240610	180100	141093790	2710	2710	2710	2710	0
162	20240610	180000	141093790	2710	2710	2710	2710	0
163	20240610	175900	141093790	2710	2710	2710	2710	0
164	20240610	175800	141093790	2710	2710	2710	2710	0
165	20240610	175700	141093790	2710	2710	2710	2710	0
166	20240610	175600	141093790	2710	2710	2710	2710	0
167	20240610	175500	141093790	2710	2710	2710	2710	0
168	20240610	175400	141093790	2710	2710	2710	2710	0
169	20240610	175300	141093790	2710	2710	2710	2710	0
170	20240610	175200	141093790	2710	2710	2710	2710	0
171	20240610	175100	141093790	2710	2710	2710	2710	0
172	20240610	175000	141093790	2710	2710	2710	2710	0
173	20240610	174900	141093790	2710	2710	2710	2710	0
174	20240610	174800	141093790	2710	2710	2710	2710	0
175	20240610	174700	141093790	2710	2710	2710	2710	0
176	20240610	174600	141093790	2710	2710	2710	2710	0
177	20240610	174500	141093790	2710	2710	2710	2710	0
178	20240610	174400	141093790	2710	2710	2710	2710	0
179	20240610	174300	141093790	2710	2710	2710	2710	0
180	20240610	174200	141093790	2710	2710	2710	2710	0
181	20240610	174100	141093790	2710	2710	2710	2710	0
182	20240610	174000	141093790	2710	2710	2710	2710	1651
183	20240610	173900	141093790	2710	2710	2710	2710	0
184	20240610	173800	141093790	2710	2710	2710	2710	0
185	20240610	173700	141093790	2710	2710	2710	2710	0
186	20240610	173600	141093790	2710	2710	2710	2710	0
187	20240610	173500	141093790	2710	2710	2710	2710	0
188	20240610	173400	141093790	2710	2710	2710	2710	0
189	20240610	173300	141093790	2710	2710	2710	2710	0
190	20240610	173200	141093790	2710	2710	2710	2710	0
191	20240610	173100	141093790	2710	2710	2710	2710	0
192	20240610	173000	141093790	2710	2710	2710	2710	0
193	20240610	172900	141093790	2710	2710	2710	2710	0
194	20240610	172800	141093790	2710	2710	2710	2710	0
195	20240610	172700	141093790	2710	2710	2710	2710	0
196	20240610	172600	141093790	2710	2710	2710	2710	0
197	20240610	172500	141093790	2710	2710	2710	2710	0
198	20240610	172400	141093790	2710	2710	2710	2710	0
199	20240610	172300	141093790	2710	2710	2710	2710	0
200	20240610	172200	141093790	2710	2710	2710	2710	0
201	20240610	172100	141093790	2710	2710	2710	2710	0
202	20240610	172000	141093790	2710	2710	2710	2710	0
203	20240610	171900	141093790	2710	2710	2710	2710	0
204	20240610	171800	141093790	2710	2710	2710	2710	0
205	20240610	171700	141093790	2710	2710	2710	2710	0
206	20240610	171600	141093790	2710	2710	2710	2710	0
207	20240610	171500	141093790	2710	2710	2710	2710	0
208	20240610	171400	141093790	2710	2710	2710	2710	0
209	20240610	171300	141093790	2710	2710	2710	2710	0
210	20240610	171200	141093790	2710	2710	2710	2710	0
211	20240610	171100	141093790	2710	2710	2710	2710	0
212	20240610	171000	141093790	2710	2710	2710	2710	1651
213	20240610	170900	141093790	2710	2710	2710	2710	0
214	20240610	170800	141093790	2710	2710	2710	2710	0
215	20240610	170700	141093790	2710	2710	2710	2710	0
216	20240610	170600	141093790	2710	2710	2710	2710	0
217	20240610	170500	141093790	2710	2710	2710	2710	0
218	20240610	170400	141093790	2710	2710	2710	2710	0
219	20240610	170300	141093790	2710	2710	2710	2710	0
220	20240610	170200	141093790	2710	2710	2710	2710	0
221	20240610	170100	141093790	2710	2710	2710	2710	0
222	20240610	170000	141093790	2710	2710	2710	2710	0
223	20240610	165900	141093790	2710	2710	2710	2710	0
224	20240610	165800	141093790	2710	2710	2710	2710	0
225	20240610	165700	141093790	2710	2710	2710	2710	0
226	20240610	165600	141093790	2710	2710	2710	2710	0
227	20240610	165500	141093790	2710	2710	2710	2710	0
228	20240610	165400	141093790	2710	2710	2710	2710	0
229	20240610	165300	141093790	2710	2710	2710	2710	0
230	20240610	165200	141093790	2710	2710	2710	2710	0
231	20240610	165100	141093790	2710	2710	2710	2710	0
232	20240610	165000	141093790	2710	2710	2710	2710	0
233	20240610	164900	141093790	2710	2710	2710	2710	0
234	20240610	164800	141093790	2710	2710	2710	2710	0
235	20240610	164700	141093790	2710	2710	2710	2710	0
236	20240610	164600	141093790	2710	2710	2710	2710	0
237	20240610	164500	141093790	2710	2710	2710	2710	0
238	20240610	164400	141093790	2710	2710	2710	2710	0
239	20240610	164300	141093790	2710	2710	2710	2710	0
240	20240610	164200	141093790	2710	2710	2710	2710	0
241	20240610	164100	141093790	2710	2710	2710	2710	0
242	20240610	164000	141093790	2710	2710	2710	2710	1651
243	20240610	163900	141093790	2710	2710	2710	2710	0
244	20240610	163800	141093790	2710	2710	2710	2710	0
245	20240610	163700	141093790	2710	2710	2710	2710	0
246	20240610	163600	141093790	2710	2710	2710	2710	0
247	20240610	163500	141093790	2710	2710	2710	2710	0
248	20240610	163400	141093790	2710	2710	2710	2710	0
249	20240610	163300	141093790	2710	2710	2710	2710	0
250	20240610	163200	141093790	2710	2710	2710	2710	0
251	20240610	163100	141093790	2710	2710	2710	2710	0
252	20240610	163000	141093790	2710	2710	2710	2710	0
253	20240610	162900	141093790	2710	2710	2710	2710	0
254	20240610	162800	141093790	2710	2710	2710	2710	0
255	20240610	162700	141093790	2710	2710	2710	2710	0
256	20240610	162600	141093790	2710	2710	2710	2710	0
257	20240610	162500	141093790	2710	2710	2710	2710	0
258	20240610	162400	141093790	2710	2710	2710	2710	0
259	20240610	162300	141093790	2710	2710	2710	2710	0
260	20240610	162200	141093790	2710	2710	2710	2710	0
261	20240610	162100	141093790	2710	2710	2710	2710	0
262	20240610	162000	141093790	2710	2710	2710	2710	0
263	20240610	161900	141093790	2710	2710	2710	2710	0
264	20240610	161800	141093790	2710	2710	2710	2710	0
265	20240610	161700	141093790	2710	2710	2710	2710	0
266	20240610	161600	141093790	2710	2710	2710	2710	0
267	20240610	161500	141093790	2710	2710	2710	2710	0
268	20240610	161400	141093790	2710	2710	2710	2710	0
269	20240610	161300	141093790	2710	2710	2710	2710	0
270	20240610	161200	141093790	2710	2710	2710	2710	0
271	20240610	161100	141093790	2710	2710	2710	2710	0
272	20240610	161000	141093790	2710	2710	2710	2710	1651
273	20240610	160900	141093790	2710	2710	2710	2710	0
274	20240610	160800	141093790	2710	2710	2710	2710	0
275	20240610	160700	141093790	2710	2710	2710	2710	0
276	20240610	160600	141093790	2710	2710	2710	2710	0
277	20240610	160500	141093790	2710	2710	2710	2710	0
278	20240610	160400	141093790	2710	2710	2710	2710	0
279	20240610	160300	141093790	2710	2710	2710	2710	0
280	20240610	160200	141093790	2710	2710	2710	2710	0
281	20240610	160100	141093790	2710	2710	2710	2710	0
282	20240610	160000	141093790	2710	2710	2710	2710	0
283	20240610	155900	141093790	2710	2710	2710	2710	0
284	20240610	155800	141093790	2710	2710	2710	2710	0
285	20240610	155700	141093790	2710	2710	2710	2710	0
286	20240610	155600	141093790	2710	2710	2710	2710	0
287	20240610	155500	141093790	2710	2710	2710	2710	0
288	20240610	155400	141093790	2710	2710	2710	2710	0
289	20240610	155300	141093790	2710	2710	2710	2710	0
290	20240610	155200	141093790	2710	2710	2710	2710	0
291	20240610	155100	141093790	2710	2710	2710	2710	0
292	20240610	155000	141093790	2710	2710	2710	2710	0
293	20240610	154900	141093790	2710	2710	2710	2710	0
294	20240610	154800	141093790	2710	2710	2710	2710	0
295	20240610	154700	141093790	2710	2710	2710	2710	0
296	20240610	154600	141093790	2710	2710	2710	2710	0
297	20240610	154500	141093790	2710	2710	2710	2710	0
298	20240610	154400	141093790	2710	2710	2710	2710	0
299	20240610	154300	141093790	2710	2710	2710	2710	0
300	20240610	154200	141093790	2710	2710	2710	2710	0
301	20240610	154100	141093790	2710	2710	2710	2710	0
302	20240610	154000	141093790	2710	2710	2710	2710	1651
303	20240610	153900	141093790	2710	2710	2710	2710	0
304	20240610	153800	141093790	2710	2710	2710	2710	0
305	20240610	153700	141093790	2710	2710	2710	2710	0
306	20240610	153600	141093790	2710	2710	2710	2710	0
307	20240610	153500	141093790	2710	2710	2710	2710	0
308	20240610	153400	141093790	2710	2710	2710	2710	0
309	20240610	153300	141093790	2710	2710	2710	2710	0
310	20240610	153200	141093790	2710	2710	2710	2710	0
311	20240610	153100	141093790	2710	2710	2710	2710	0
312	20240610	153000	141093790	2710	2710	2710	2710	1651
313	20240610	152900	136619580	2710	2710	2710	2710	0
314	20240610	152800	136619580	2710	2710	2710	2710	0
315	20240610	152700	136619580	2710	2710	2710	2710	0
316	20240610	152600	136619580	2710	2710	2710	2710	0
317	20240610	152500	136619580	2710	2710	2710	2710	0
318	20240610	152400	136619580	2710	2710	2710	2710	0
319	20240610	152300	136619580	2710	2710	2710	2710	0
320	20240610	152200	136619580	2710	2710	2710	2710	0
321	20240610	152100	136619580	2710	2710	2710	2710	0
322	20240610	152000	136619580	2710	2710	2710	2710	0
323	20240610	151900	136619580	2710	2705	2710	2695	460
324	20240610	151800	135376250	2700	2700	2705	2700	811
325	20240610	151700	133186520	2710	2710	2710	2710	5
326	20240610	151600	133172970	2710	2710	2710	2700	25
327	20240610	151500	133105390	2710	2710	2710	2710	0
328	20240610	151400	133105390	2710	2705	2710	2700	1218
329	20240610	151300	129811600	2705	2705	2705	2705	0
330	20240610	151200	129811600	2705	2705	2705	2705	0
331	20240610	151100	129811600	2705	2705	2705	2705	18
332	20240610	151000	129762910	2710	2710	2710	2710	1
333	20240610	150900	129760200	2710	2710	2710	2710	20
334	20240610	150800	129706000	2710	2710	2710	2710	2
335	20240610	150700	129700580	2710	2710	2710	2710	12
336	20240610	150600	129668060	2710	2710	2710	2710	0
337	20240610	150500	129668060	2710	2710	2710	2710	1
338	20240610	150400	129665350	2710	2710	2710	2710	10
339	20240610	150300	129638250	2710	2700	2710	2700	83
340	20240610	150200	129414120	2700	2700	2700	2695	258
341	20240610	150100	128717770	2700	2700	2700	2700	32
342	20240610	150000	128631370	2700	2700	2700	2700	61
343	20240610	145900	128466670	2700	2700	2700	2700	30
344	20240610	145800	128385670	2700	2700	2700	2700	6
345	20240610	145700	128369470	2700	2700	2700	2700	1
346	20240610	145600	128366770	2700	2695	2700	2695	112
347	20240610	145500	128064825	2695	2690	2695	2690	165
348	20240610	145400	127620925	2700	2700	2700	2700	0
349	20240610	145300	127620925	2700	2700	2700	2700	20
350	20240610	145200	127566925	2700	2680	2700	2680	112
351	20240610	145100	127266725	2700	2700	2700	2700	28
352	20240610	145000	127191125	2700	2700	2700	2700	0
353	20240610	144900	127191125	2700	2700	2700	2700	10
354	20240610	144800	127164125	2700	2700	2700	2695	14
355	20240610	144700	127126335	2700	2700	2700	2700	20
356	20240610	144600	127072335	2700	2700	2700	2700	23
357	20240610	144500	127010235	2700	2700	2700	2700	0
358	20240610	144400	127010235	2700	2700	2700	2700	0
359	20240610	144300	127010235	2700	2700	2700	2700	0
360	20240610	144200	127010235	2700	2700	2700	2700	0
361	20240610	144100	127010235	2700	2700	2700	2700	0
362	20240610	144000	127010235	2700	2700	2700	2700	0
363	20240610	143900	127010235	2700	2695	2700	2695	53
364	20240610	143800	126867260	2700	2700	2700	2700	0
365	20240610	143700	126867260	2700	2700	2700	2700	2
366	20240610	143600	126861860	2700	2700	2700	2700	2
367	20240610	143500	126856460	2680	2700	2700	2680	361
368	20240610	143400	125888015	2705	2705	2705	2705	0
369	20240610	143300	125888015	2705	2705	2705	2705	30
370	20240610	143200	125806865	2715	2715	2715	2715	10
371	20240610	143100	125779715	2715	2715	2715	2715	5
372	20240610	143000	125766140	2715	2715	2715	2715	0
373	20240610	142900	125766140	2715	2715	2715	2715	10
374	20240610	142800	125738990	2715	2715	2715	2715	9
375	20240610	142700	125714555	2715	2710	2715	2710	21
376	20240610	142600	125657640	2715	2705	2715	2700	174
377	20240610	142500	125186255	2715	2700	2715	2700	4268
378	20240610	142400	113624670	2700	2700	2700	2700	2
379	20240610	142300	113619270	2700	2700	2700	2700	10
380	20240610	142200	113592270	2700	2700	2700	2700	0
381	20240610	142100	113592270	2700	2700	2700	2700	2
382	20240610	142000	113586870	2700	2700	2700	2700	0
383	20240610	141900	113586870	2700	2700	2700	2700	4
384	20240610	141800	113576070	2700	2700	2700	2700	2
385	20240610	141700	113570670	2700	2700	2700	2700	1
386	20240610	141600	113567970	2705	2705	2705	2705	0
387	20240610	141500	113567970	2705	2705	2705	2705	0
388	20240610	141400	113567970	2705	2705	2705	2705	0
389	20240610	141300	113567970	2705	2705	2705	2705	200
390	20240610	141200	113026970	2705	2705	2705	2705	2
391	20240610	141100	113021560	2705	2705	2705	2705	0
392	20240610	141000	113021560	2705	2705	2705	2705	0
393	20240610	140900	113021560	2705	2705	2705	2705	20
394	20240610	140800	112967460	2705	2705	2705	2705	0
395	20240610	140700	112967460	2705	2705	2705	2705	0
396	20240610	140600	112967460	2705	2705	2705	2705	26
397	20240610	140500	112897130	2705	2705	2705	2705	0
398	20240610	140400	112897130	2705	2705	2705	2705	0
399	20240610	140300	112897130	2705	2705	2705	2705	0
400	20240610	140200	112897130	2705	2705	2705	2705	0
401	20240610	140100	112897130	2705	2705	2705	2705	0
402	20240610	140000	112897130	2705	2705	2705	2705	4
403	20240610	135900	112886310	2705	2705	2705	2705	0
404	20240610	135800	112886310	2705	2680	2705	2680	714
405	20240610	135700	110969195	2705	2705	2705	2705	0
406	20240610	135600	110969195	2705	2705	2705	2705	0
407	20240610	135500	110969195	2705	2705	2705	2680	1003
408	20240610	135400	108279995	2705	2705	2705	2705	0
409	20240610	135300	108279995	2705	2700	2705	2700	232
410	20240610	135200	107653585	2700	2700	2700	2700	0
411	20240610	135100	107653585	2700	2700	2700	2700	0
412	20240610	135000	107653585	2700	2700	2700	2700	0
413	20240610	134900	107653585	2700	2700	2700	2700	0
414	20240610	134800	107653585	2700	2700	2700	2700	0
415	20240610	134700	107653585	2700	2700	2700	2700	0
416	20240610	134600	107653585	2700	2700	2700	2700	0
417	20240610	134500	107653585	2700	2700	2700	2700	0
418	20240610	134400	107653585	2700	2700	2700	2700	0
419	20240610	134300	107653585	2700	2700	2700	2700	0
420	20240610	134200	107653585	2700	2700	2700	2700	0
421	20240610	134100	107653585	2700	2700	2700	2700	0
422	20240610	134000	107653585	2700	2700	2700	2700	0
423	20240610	133900	107653585	2700	2700	2700	2700	0
424	20240610	133800	107653585	2700	2690	2700	2690	3
425	20240610	133700	107645505	2700	2700	2700	2700	2
426	20240610	133600	107640105	2700	2695	2700	2695	143
427	20240610	133500	107254495	2695	2695	2695	2695	0
428	20240610	133400	107254495	2695	2695	2695	2695	0
429	20240610	133300	107254495	2695	2695	2695	2695	2
430	20240610	133200	107249105	2695	2690	2695	2690	101
431	20240610	133100	106977410	2690	2690	2690	2690	0
432	20240610	133000	106977410	2690	2690	2690	2690	200
433	20240610	132900	106439410	2695	2695	2695	2695	0
434	20240610	132800	106439410	2695	2695	2695	2695	2
435	20240610	132700	106434020	2690	2690	2690	2690	200
436	20240610	132600	105896020	2695	2695	2695	2695	0
437	20240610	132500	105896020	2695	2695	2695	2695	0
438	20240610	132400	105896020	2695	2695	2695	2695	0
439	20240610	132300	105896020	2695	2695	2695	2695	0
440	20240610	132200	105896020	2695	2695	2695	2695	0
441	20240610	132100	105896020	2695	2695	2695	2695	70
442	20240610	132000	105707370	2695	2695	2695	2695	0
443	20240610	131900	105707370	2695	2695	2695	2695	0
444	20240610	131800	105707370	2695	2695	2695	2695	1
445	20240610	131700	105704675	2690	2695	2695	2690	201
446	20240610	131600	105163980	2695	2695	2695	2695	0
447	20240610	131500	105163980	2695	2695	2695	2695	0
448	20240610	131400	105163980	2695	2695	2695	2695	0
449	20240610	131300	105163980	2695	2695	2695	2695	0
450	20240610	131200	105163980	2695	2695	2695	2695	0
451	20240610	131100	105163980	2695	2695	2695	2695	0
452	20240610	131000	105163980	2695	2695	2695	2695	0
453	20240610	130900	105163980	2695	2695	2695	2695	0
454	20240610	130800	105163980	2695	2695	2695	2695	0
455	20240610	130700	105163980	2695	2695	2695	2695	0
456	20240610	130600	105163980	2695	2695	2695	2695	0
457	20240610	130500	105163980	2695	2695	2695	2695	2
458	20240610	130400	105158590	2695	2695	2695	2695	0
459	20240610	130300	105158590	2695	2695	2695	2695	0
460	20240610	130200	105158590	2695	2695	2695	2695	0
461	20240610	130100	105158590	2695	2695	2695	2695	0
462	20240610	130000	105158590	2695	2695	2695	2695	0
463	20240610	125900	105158590	2695	2695	2695	2695	0
464	20240610	125800	105158590	2695	2695	2695	2695	0
465	20240610	125700	105158590	2695	2695	2695	2695	0
466	20240610	125600	105158590	2695	2695	2695	2695	0
467	20240610	125500	105158590	2695	2695	2695	2695	0
468	20240610	125400	105158590	2695	2695	2695	2695	0
469	20240610	125300	105158590	2695	2695	2695	2695	0
470	20240610	125200	105158590	2695	2695	2695	2695	0
471	20240610	125100	105158590	2695	2695	2695	2695	0
472	20240610	125000	105158590	2695	2695	2695	2695	131
473	20240610	124900	104805545	2695	2695	2695	2695	30
474	20240610	124800	104724695	2695	2695	2695	2695	0
475	20240610	124700	104724695	2695	2695	2695	2695	0
476	20240610	124600	104724695	2695	2695	2695	2695	50
477	20240610	124500	104589945	2695	2695	2695	2695	0
478	20240610	124400	104589945	2695	2695	2695	2695	3
479	20240610	124300	104581860	2695	2695	2695	2695	0
480	20240610	124200	104581860	2695	2695	2695	2695	0
481	20240610	124100	104581860	2695	2695	2695	2695	0
482	20240610	124000	104581860	2695	2695	2695	2695	0
483	20240610	123900	104581860	2695	2695	2695	2695	0
484	20240610	123800	104581860	2695	2695	2695	2695	0
485	20240610	123700	104581860	2695	2695	2695	2695	0
486	20240610	123600	104581860	2695	2695	2695	2695	0
487	20240610	123500	104581860	2695	2695	2695	2695	0
488	20240610	123400	104581860	2695	2695	2695	2695	0
489	20240610	123300	104581860	2695	2695	2695	2695	17
490	20240610	123200	104536045	2695	2695	2695	2695	0
491	20240610	123100	104536045	2695	2695	2695	2695	0
492	20240610	123000	104536045	2695	2695	2695	2695	0
493	20240610	122900	104536045	2695	2695	2695	2695	0
494	20240610	122800	104536045	2695	2695	2695	2695	0
495	20240610	122700	104536045	2695	2695	2695	2695	2
496	20240610	122600	104530655	2685	2685	2685	2685	29
497	20240610	122500	104452790	2695	2695	2695	2695	0
498	20240610	122400	104452790	2695	2695	2695	2695	1
499	20240610	122300	104450095	2685	2685	2685	2685	1192
500	20240610	122200	101249575	2685	2685	2685	2685	30
501	20240610	122100	101169025	2690	2690	2690	2690	426
502	20240610	122000	100023085	2690	2695	2695	2690	2
503	20240610	121900	100017700	2695	2695	2695	2695	0
504	20240610	121800	100017700	2695	2695	2695	2695	0
505	20240610	121700	100017700	2695	2695	2695	2695	0
506	20240610	121600	100017700	2695	2695	2695	2695	0
507	20240610	121500	100017700	2695	2695	2695	2695	0
508	20240610	121400	100017700	2695	2695	2695	2695	0
509	20240610	121300	100017700	2695	2695	2695	2695	0
510	20240610	121200	100017700	2695	2695	2695	2695	0
511	20240610	121100	100017700	2695	2695	2695	2695	0
512	20240610	121000	100017700	2695	2695	2695	2695	0
513	20240610	120900	100017700	2695	2690	2695	2690	115
514	20240610	120800	99708335	2690	2690	2690	2690	0
515	20240610	120700	99708335	2690	2690	2690	2690	0
516	20240610	120600	99708335	2690	2690	2690	2690	0
517	20240610	120500	99708335	2690	2690	2690	2690	58
518	20240610	120400	99552315	2690	2690	2690	2690	50
519	20240610	120300	99417815	2690	2690	2690	2690	0
520	20240610	120200	99417815	2690	2690	2690	2690	0
521	20240610	120100	99417815	2690	2690	2690	2690	0
522	20240610	120000	99417815	2690	2690	2690	2690	0
523	20240610	115900	99417815	2690	2690	2690	2690	0
524	20240610	115800	99417815	2690	2690	2690	2690	0
525	20240610	115700	99417815	2690	2690	2690	2690	2
526	20240610	115600	99412435	2680	2680	2680	2680	296
527	20240610	115500	98619155	2695	2695	2695	2695	0
528	20240610	115400	98619155	2695	2695	2695	2695	0
529	20240610	115300	98619155	2695	2695	2695	2695	0
530	20240610	115200	98619155	2695	2695	2695	2695	0
531	20240610	115100	98619155	2695	2695	2695	2695	0
532	20240610	115000	98619155	2695	2695	2695	2695	0
533	20240610	114900	98619155	2695	2695	2695	2695	0
534	20240610	114800	98619155	2695	2680	2695	2675	368
535	20240610	114700	97634270	2680	2680	2680	2680	0
536	20240610	114600	97634270	2680	2680	2680	2680	0
537	20240610	114500	97634270	2680	2680	2680	2680	0
538	20240610	114400	97634270	2680	2680	2680	2680	2
539	20240610	114300	97628910	2680	2680	2680	2680	0
540	20240610	114200	97628910	2680	2680	2680	2680	10
541	20240610	114100	97602110	2680	2680	2680	2680	300
542	20240610	114000	96798110	2680	2680	2680	2680	0
543	20240610	113900	96798110	2680	2680	2680	2680	0
544	20240610	113800	96798110	2680	2680	2680	2680	0
545	20240610	113700	96798110	2680	2680	2680	2680	0
546	20240610	113600	96798110	2680	2680	2680	2675	12
547	20240610	113500	96765955	2680	2680	2680	2680	2
548	20240610	113400	96760595	2680	2680	2680	2680	0
549	20240610	113300	96760595	2680	2680	2680	2680	0
550	20240610	113200	96760595	2680	2680	2680	2680	0
551	20240610	113100	96760595	2680	2680	2680	2680	0
552	20240610	113000	96760595	2680	2680	2680	2680	0
553	20240610	112900	96760595	2680	2680	2680	2680	0
554	20240610	112800	96760595	2680	2680	2680	2680	0
555	20240610	112700	96760595	2680	2680	2680	2680	0
556	20240610	112600	96760595	2680	2680	2680	2680	0
557	20240610	112500	96760595	2680	2680	2680	2680	5
558	20240610	112400	96747195	2670	2675	2680	2670	537
559	20240610	112300	95312395	2680	2680	2680	2680	11
560	20240610	112200	95282915	2680	2680	2680	2680	0
561	20240610	112100	95282915	2680	2670	2680	2670	63
562	20240610	112000	95114175	2680	2680	2680	2680	0
563	20240610	111900	95114175	2680	2680	2680	2680	0
564	20240610	111800	95114175	2680	2680	2680	2680	25
565	20240610	111700	95047175	2680	2680	2680	2680	4
566	20240610	111600	95036455	2680	2680	2680	2680	1
567	20240610	111500	95033775	2685	2685	2685	2685	0
568	20240610	111400	95033775	2685	2685	2685	2685	0
569	20240610	111300	95033775	2685	2680	2685	2670	1135
570	20240610	111200	92002520	2695	2695	2695	2695	2
571	20240610	111100	91997130	2680	2695	2695	2680	31
572	20240610	111000	91913600	2695	2695	2695	2695	0
573	20240610	110900	91913600	2695	2695	2695	2695	0
574	20240610	110800	91913600	2695	2695	2695	2695	0
575	20240610	110700	91913600	2695	2695	2695	2695	0
576	20240610	110600	91913600	2695	2695	2695	2695	0
577	20240610	110500	91913600	2695	2695	2695	2695	0
578	20240610	110400	91913600	2695	2695	2695	2695	0
579	20240610	110300	91913600	2695	2690	2695	2690	5
580	20240610	110200	91900130	2695	2695	2695	2695	0
581	20240610	110100	91900130	2695	2695	2695	2695	10
582	20240610	110000	91873180	2700	2700	2700	2700	0
583	20240610	105900	91873180	2700	2675	2700	2675	290
584	20240610	105800	91095360	2700	2700	2700	2700	0
585	20240610	105700	91095360	2700	2685	2700	2685	380
586	20240610	105600	90074910	2685	2685	2685	2685	0
587	20240610	105500	90074910	2685	2685	2685	2685	0
588	20240610	105400	90074910	2685	2685	2685	2685	3
589	20240610	105300	90066855	2670	2685	2700	2670	9002
590	20240610	105200	66004635	2700	2690	2700	2685	501
591	20240610	105100	64658945	2700	2700	2700	2700	0
592	20240610	105000	64658945	2700	2700	2700	2700	0
593	20240610	104900	64658945	2700	2700	2700	2700	21
594	20240610	104800	64602245	2710	2705	2710	2705	133
595	20240610	104700	64242455	2710	2700	2710	2700	40
596	20240610	104600	64134220	2710	2710	2710	2710	0
597	20240610	104500	64134220	2710	2710	2710	2710	0
598	20240610	104400	64134220	2710	2710	2710	2710	1
599	20240610	104300	64131510	2690	2700	2710	2690	60
600	20240610	104200	63969310	2690	2690	2710	2685	5008
601	20240610	104100	50497770	2710	2710	2710	2710	347
602	20240610	104000	49557400	2710	2710	2710	2710	100
603	20240610	103900	49286400	2710	2710	2710	2710	0
604	20240610	103800	49286400	2710	2685	2710	2685	2
605	20240610	103700	49281005	2710	2710	2710	2710	3
606	20240610	103600	49272875	2685	2685	2685	2685	1
607	20240610	103500	49270190	2710	2685	2710	2685	3
608	20240610	103400	49262085	2710	2685	2710	2685	3
609	20240610	103300	49253980	2710	2710	2710	2685	7
610	20240610	103200	49235060	2685	2695	2695	2685	1400
611	20240610	103100	45472430	2710	2710	2710	2710	2
612	20240610	103000	45467010	2695	2695	2695	2695	1
613	20240610	102900	45464315	2710	2710	2710	2710	5
614	20240610	102800	45450765	2710	2710	2710	2710	0
615	20240610	102700	45450765	2710	2710	2710	2710	0
616	20240610	102600	45450765	2710	2700	2710	2700	6
617	20240610	102500	45434555	2695	2695	2695	2695	0
618	20240610	102400	45434555	2695	2705	2705	2695	600
619	20240610	102300	43817035	2710	2710	2710	2710	0
620	20240610	102200	43817035	2710	2710	2710	2710	0
621	20240610	102100	43817035	2710	2710	2710	2710	0
622	20240610	102000	43817035	2710	2710	2710	2710	500
623	20240610	101900	42462035	2710	2710	2710	2710	0
624	20240610	101800	42462035	2710	2710	2710	2710	0
625	20240610	101700	42462035	2710	2710	2710	2710	0
626	20240610	101600	42462035	2710	2710	2710	2710	0
627	20240610	101500	42462035	2710	2710	2710	2710	2
628	20240610	101400	42456615	2705	2705	2705	2705	460
629	20240610	101300	41212315	2705	2705	2705	2705	0
630	20240610	101200	41212315	2705	2705	2705	2705	0
631	20240610	101100	41212315	2705	2705	2705	2705	1
632	20240610	101000	41209610	2710	2710	2710	2710	8
633	20240610	100900	41187930	2710	2710	2710	2710	10
634	20240610	100800	41160830	2710	2710	2710	2710	0
635	20240610	100700	41160830	2710	2710	2710	2710	1
636	20240610	100600	41158120	2710	2710	2710	2710	5
637	20240610	100500	41144570	2710	2710	2710	2710	6
638	20240610	100400	41128310	2710	2710	2710	2710	0
639	20240610	100300	41128310	2710	2710	2710	2710	1
640	20240610	100200	41125600	2710	2710	2710	2710	128
641	20240610	100100	40778720	2710	2710	2710	2710	0
642	20240610	100000	40778720	2710	2710	2710	2710	0
643	20240610	095900	40778720	2710	2710	2710	2710	0
644	20240610	095800	40778720	2710	2710	2710	2710	0
645	20240610	095700	40778720	2710	2710	2710	2710	0
646	20240610	095600	40778720	2710	2710	2710	2710	0
647	20240610	095500	40778720	2710	2710	2710	2710	0
648	20240610	095400	40778720	2710	2710	2710	2710	100
649	20240610	095300	40507720	2710	2710	2710	2710	0
650	20240610	095200	40507720	2710	2710	2710	2710	0
651	20240610	095100	40507720	2710	2710	2710	2690	141
652	20240610	095000	40126210	2710	2690	2710	2690	1937
653	20240610	094900	34906115	2695	2690	2695	2690	195
654	20240610	094800	34381540	2695	2695	2695	2695	0
655	20240610	094700	34381540	2695	2695	2695	2695	20
656	20240610	094600	34327640	2695	2695	2695	2695	0
657	20240610	094500	34327640	2695	2695	2695	2695	4
658	20240610	094400	34316860	2695	2695	2695	2690	15
659	20240610	094300	34276460	2690	2690	2690	2690	1
660	20240610	094200	34273770	2695	2695	2695	2695	0
661	20240610	094100	34273770	2695	2695	2695	2695	8
662	20240610	094000	34252210	2695	2695	2695	2695	0
663	20240610	093900	34252210	2695	2695	2695	2695	0
664	20240610	093800	34252210	2695	2695	2695	2695	0
665	20240610	093700	34252210	2695	2695	2695	2695	0
666	20240610	093600	34252210	2695	2695	2695	2695	0
667	20240610	093500	34252210	2695	2695	2695	2695	2
668	20240610	093400	34246820	2695	2690	2695	2675	252
669	20240610	093300	33571060	2695	2695	2695	2695	40
670	20240610	093200	33463260	2695	2695	2695	2695	0
671	20240610	093100	33463260	2695	2690	2695	2690	100
672	20240610	093000	33194250	2695	2695	2695	2695	1
673	20240610	092900	33191555	2690	2690	2690	2690	99
674	20240610	092800	32925245	2695	2690	2695	2690	170
675	20240610	092700	32467880	2690	2690	2690	2690	40
676	20240610	092600	32360280	2695	2690	2695	2690	102
677	20240610	092500	32085890	2695	2670	2695	2670	1426
678	20240610	092400	28277520	2685	2685	2685	2685	12
679	20240610	092300	28245300	2685	2695	2695	2685	259
680	20240610	092200	27549685	2690	2690	2695	2690	344
681	20240610	092100	26624205	2665	2690	2690	2665	302
682	20240610	092000	25813575	2690	2690	2690	2690	0
683	20240610	091900	25813575	2690	2660	2690	2660	502
684	20240610	091800	24478195	2690	2690	2690	2690	22
685	20240610	091700	24419015	2660	2670	2670	2660	1573
686	20240610	091600	20230160	2695	2695	2695	2695	0
687	20240610	091500	20230160	2695	2675	2695	2675	168
688	20240610	091400	19780740	2680	2675	2680	2675	4
689	20240610	091300	19770025	2680	2695	2695	2660	1762
690	20240610	091200	15074780	2700	2700	2700	2700	2
691	20240610	091100	15069380	2690	2690	2690	2690	0
692	20240610	091000	15069380	2690	2690	2690	2690	1
693	20240610	090900	15066690	2690	2690	2690	2690	112
694	20240610	090800	14765410	2690	2690	2690	2690	3
695	20240610	090700	14757340	2700	2690	2700	2665	3156
696	20240610	090600	6310245	2710	2710	2710	2710	0
697	20240610	090500	6310245	2710	2710	2710	2710	1
698	20240610	090400	6307535	2690	2700	2710	2690	1008
699	20240610	090300	3591520	2710	2710	2710	2710	1
700	20240610	090200	3588810	2715	2715	2715	2715	0
701	20240610	090100	3588810	2715	2705	2715	2705	66
702	20240610	090000	3410105	2705	2700	2705	2700	1263