KissMeData/226330/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	204300	840881210	8890	8890	8890	8890	5423
3	20240610	204200	840881210	8890	8890	8890	8890	0
4	20240610	204100	840881210	8890	8890	8890	8890	0
5	20240610	204000	840881210	8890	8890	8890	8890	0
6	20240610	203900	840881210	8890	8890	8890	8890	0
7	20240610	203800	840881210	8890	8890	8890	8890	0
8	20240610	203700	840881210	8890	8890	8890	8890	0
9	20240610	203600	840881210	8890	8890	8890	8890	0
10	20240610	203500	840881210	8890	8890	8890	8890	0
11	20240610	203400	840881210	8890	8890	8890	8890	0
12	20240610	203300	840881210	8890	8890	8890	8890	0
13	20240610	203200	840881210	8890	8890	8890	8890	0
14	20240610	203100	840881210	8890	8890	8890	8890	0
15	20240610	203000	840881210	8890	8890	8890	8890	0
16	20240610	202900	840881210	8890	8890	8890	8890	0
17	20240610	202800	840881210	8890	8890	8890	8890	0
18	20240610	202700	840881210	8890	8890	8890	8890	0
19	20240610	202600	840881210	8890	8890	8890	8890	0
20	20240610	202500	840881210	8890	8890	8890	8890	0
21	20240610	202400	840881210	8890	8890	8890	8890	0
22	20240610	202300	840881210	8890	8890	8890	8890	0
23	20240610	202200	840881210	8890	8890	8890	8890	0
24	20240610	202100	840881210	8890	8890	8890	8890	0
25	20240610	202000	840881210	8890	8890	8890	8890	0
26	20240610	201900	840881210	8890	8890	8890	8890	0
27	20240610	201800	840881210	8890	8890	8890	8890	0
28	20240610	201700	840881210	8890	8890	8890	8890	0
29	20240610	201600	840881210	8890	8890	8890	8890	0
30	20240610	201500	840881210	8890	8890	8890	8890	0
31	20240610	201400	840881210	8890	8890	8890	8890	0
32	20240610	201300	840881210	8890	8890	8890	8890	5423
33	20240610	201200	840881210	8890	8890	8890	8890	0
34	20240610	201100	840881210	8890	8890	8890	8890	0
35	20240610	201000	840881210	8890	8890	8890	8890	0
36	20240610	200900	840881210	8890	8890	8890	8890	0
37	20240610	200800	840881210	8890	8890	8890	8890	0
38	20240610	200700	840881210	8890	8890	8890	8890	0
39	20240610	200600	840881210	8890	8890	8890	8890	0
40	20240610	200500	840881210	8890	8890	8890	8890	0
41	20240610	200400	840881210	8890	8890	8890	8890	0
42	20240610	200300	840881210	8890	8890	8890	8890	0
43	20240610	200200	840881210	8890	8890	8890	8890	0
44	20240610	200100	840881210	8890	8890	8890	8890	0
45	20240610	200000	840881210	8890	8890	8890	8890	0
46	20240610	195900	840881210	8890	8890	8890	8890	0
47	20240610	195800	840881210	8890	8890	8890	8890	0
48	20240610	195700	840881210	8890	8890	8890	8890	0
49	20240610	195600	840881210	8890	8890	8890	8890	0
50	20240610	195500	840881210	8890	8890	8890	8890	0
51	20240610	195400	840881210	8890	8890	8890	8890	0
52	20240610	195300	840881210	8890	8890	8890	8890	0
53	20240610	195200	840881210	8890	8890	8890	8890	0
54	20240610	195100	840881210	8890	8890	8890	8890	0
55	20240610	195000	840881210	8890	8890	8890	8890	0
56	20240610	194900	840881210	8890	8890	8890	8890	0
57	20240610	194800	840881210	8890	8890	8890	8890	0
58	20240610	194700	840881210	8890	8890	8890	8890	0
59	20240610	194600	840881210	8890	8890	8890	8890	0
60	20240610	194500	840881210	8890	8890	8890	8890	0
61	20240610	194400	840881210	8890	8890	8890	8890	0
62	20240610	194300	840881210	8890	8890	8890	8890	5423
63	20240610	194200	840881210	8890	8890	8890	8890	0
64	20240610	194100	840881210	8890	8890	8890	8890	0
65	20240610	194000	840881210	8890	8890	8890	8890	0
66	20240610	193900	840881210	8890	8890	8890	8890	0
67	20240610	193800	840881210	8890	8890	8890	8890	0
68	20240610	193700	840881210	8890	8890	8890	8890	0
69	20240610	193600	840881210	8890	8890	8890	8890	0
70	20240610	193500	840881210	8890	8890	8890	8890	0
71	20240610	193400	840881210	8890	8890	8890	8890	0
72	20240610	193300	840881210	8890	8890	8890	8890	0
73	20240610	193200	840881210	8890	8890	8890	8890	0
74	20240610	193100	840881210	8890	8890	8890	8890	0
75	20240610	193000	840881210	8890	8890	8890	8890	0
76	20240610	192900	840881210	8890	8890	8890	8890	0
77	20240610	192800	840881210	8890	8890	8890	8890	0
78	20240610	192700	840881210	8890	8890	8890	8890	0
79	20240610	192600	840881210	8890	8890	8890	8890	0
80	20240610	192500	840881210	8890	8890	8890	8890	0
81	20240610	192400	840881210	8890	8890	8890	8890	0
82	20240610	192300	840881210	8890	8890	8890	8890	0
83	20240610	192200	840881210	8890	8890	8890	8890	0
84	20240610	192100	840881210	8890	8890	8890	8890	0
85	20240610	192000	840881210	8890	8890	8890	8890	0
86	20240610	191900	840881210	8890	8890	8890	8890	0
87	20240610	191800	840881210	8890	8890	8890	8890	0
88	20240610	191700	840881210	8890	8890	8890	8890	0
89	20240610	191600	840881210	8890	8890	8890	8890	0
90	20240610	191500	840881210	8890	8890	8890	8890	0
91	20240610	191400	840881210	8890	8890	8890	8890	0
92	20240610	191300	840881210	8890	8890	8890	8890	5423
93	20240610	191200	840881210	8890	8890	8890	8890	0
94	20240610	191100	840881210	8890	8890	8890	8890	0
95	20240610	191000	840881210	8890	8890	8890	8890	0
96	20240610	190900	840881210	8890	8890	8890	8890	0
97	20240610	190800	840881210	8890	8890	8890	8890	0
98	20240610	190700	840881210	8890	8890	8890	8890	0
99	20240610	190600	840881210	8890	8890	8890	8890	0
100	20240610	190500	840881210	8890	8890	8890	8890	0
101	20240610	190400	840881210	8890	8890	8890	8890	0
102	20240610	190300	840881210	8890	8890	8890	8890	0
103	20240610	190200	840881210	8890	8890	8890	8890	0
104	20240610	190100	840881210	8890	8890	8890	8890	0
105	20240610	190000	840881210	8890	8890	8890	8890	0
106	20240610	185900	840881210	8890	8890	8890	8890	0
107	20240610	185800	840881210	8890	8890	8890	8890	0
108	20240610	185700	840881210	8890	8890	8890	8890	0
109	20240610	185600	840881210	8890	8890	8890	8890	0
110	20240610	185500	840881210	8890	8890	8890	8890	0
111	20240610	185400	840881210	8890	8890	8890	8890	0
112	20240610	185300	840881210	8890	8890	8890	8890	0
113	20240610	185200	840881210	8890	8890	8890	8890	0
114	20240610	185100	840881210	8890	8890	8890	8890	0
115	20240610	185000	840881210	8890	8890	8890	8890	0
116	20240610	184900	840881210	8890	8890	8890	8890	0
117	20240610	184800	840881210	8890	8890	8890	8890	0
118	20240610	184700	840881210	8890	8890	8890	8890	0
119	20240610	184600	840881210	8890	8890	8890	8890	0
120	20240610	184500	840881210	8890	8890	8890	8890	0
121	20240610	184400	840881210	8890	8890	8890	8890	0
122	20240610	184300	840881210	8890	8890	8890	8890	5423
123	20240610	184200	840881210	8890	8890	8890	8890	0
124	20240610	184100	840881210	8890	8890	8890	8890	0
125	20240610	184000	840881210	8890	8890	8890	8890	0
126	20240610	183900	840881210	8890	8890	8890	8890	0
127	20240610	183800	840881210	8890	8890	8890	8890	0
128	20240610	183700	840881210	8890	8890	8890	8890	0
129	20240610	183600	840881210	8890	8890	8890	8890	0
130	20240610	183500	840881210	8890	8890	8890	8890	0
131	20240610	183400	840881210	8890	8890	8890	8890	0
132	20240610	183300	840881210	8890	8890	8890	8890	0
133	20240610	183200	840881210	8890	8890	8890	8890	0
134	20240610	183100	840881210	8890	8890	8890	8890	0
135	20240610	183000	840881210	8890	8890	8890	8890	0
136	20240610	182900	840881210	8890	8890	8890	8890	0
137	20240610	182800	840881210	8890	8890	8890	8890	0
138	20240610	182700	840881210	8890	8890	8890	8890	0
139	20240610	182600	840881210	8890	8890	8890	8890	0
140	20240610	182500	840881210	8890	8890	8890	8890	0
141	20240610	182400	840881210	8890	8890	8890	8890	0
142	20240610	182300	840881210	8890	8890	8890	8890	0
143	20240610	182200	840881210	8890	8890	8890	8890	0
144	20240610	182100	840881210	8890	8890	8890	8890	0
145	20240610	182000	840881210	8890	8890	8890	8890	0
146	20240610	181900	840881210	8890	8890	8890	8890	0
147	20240610	181800	840881210	8890	8890	8890	8890	0
148	20240610	181700	840881210	8890	8890	8890	8890	0
149	20240610	181600	840881210	8890	8890	8890	8890	0
150	20240610	181500	840881210	8890	8890	8890	8890	0
151	20240610	181400	840881210	8890	8890	8890	8890	0
152	20240610	181300	840881210	8890	8890	8890	8890	5423
153	20240610	181200	840881210	8890	8890	8890	8890	0
154	20240610	181100	840881210	8890	8890	8890	8890	0
155	20240610	181000	840881210	8890	8890	8890	8890	0
156	20240610	180900	840881210	8890	8890	8890	8890	0
157	20240610	180800	840881210	8890	8890	8890	8890	0
158	20240610	180700	840881210	8890	8890	8890	8890	0
159	20240610	180600	840881210	8890	8890	8890	8890	0
160	20240610	180500	840881210	8890	8890	8890	8890	0
161	20240610	180400	840881210	8890	8890	8890	8890	0
162	20240610	180300	840881210	8890	8890	8890	8890	0
163	20240610	180200	840881210	8890	8890	8890	8890	0
164	20240610	180100	840881210	8890	8890	8890	8890	0
165	20240610	180000	840881210	8890	8890	8890	8890	0
166	20240610	175900	840881210	8890	8890	8890	8890	0
167	20240610	175800	840881210	8890	8890	8890	8890	0
168	20240610	175700	840881210	8890	8890	8890	8890	0
169	20240610	175600	840881210	8890	8890	8890	8890	0
170	20240610	175500	840881210	8890	8890	8890	8890	0
171	20240610	175400	840881210	8890	8890	8890	8890	0
172	20240610	175300	840881210	8890	8890	8890	8890	0
173	20240610	175200	840881210	8890	8890	8890	8890	0
174	20240610	175100	840881210	8890	8890	8890	8890	0
175	20240610	175000	840881210	8890	8890	8890	8890	0
176	20240610	174900	840881210	8890	8890	8890	8890	0
177	20240610	174800	840881210	8890	8890	8890	8890	0
178	20240610	174700	840881210	8890	8890	8890	8890	0
179	20240610	174600	840881210	8890	8890	8890	8890	0
180	20240610	174500	840881210	8890	8890	8890	8890	0
181	20240610	174400	840881210	8890	8890	8890	8890	0
182	20240610	174300	840881210	8890	8890	8890	8890	5423
183	20240610	174200	840881210	8890	8890	8890	8890	0
184	20240610	174100	840881210	8890	8890	8890	8890	0
185	20240610	174000	840881210	8890	8890	8890	8890	0
186	20240610	173900	840881210	8890	8890	8890	8890	0
187	20240610	173800	840881210	8890	8890	8890	8890	0
188	20240610	173700	840881210	8890	8890	8890	8890	0
189	20240610	173600	840881210	8890	8890	8890	8890	0
190	20240610	173500	840881210	8890	8890	8890	8890	0
191	20240610	173400	840881210	8890	8890	8890	8890	0
192	20240610	173300	840881210	8890	8890	8890	8890	0
193	20240610	173200	840881210	8890	8890	8890	8890	0
194	20240610	173100	840881210	8890	8890	8890	8890	0
195	20240610	173000	840881210	8890	8890	8890	8890	0
196	20240610	172900	840881210	8890	8890	8890	8890	0
197	20240610	172800	840881210	8890	8890	8890	8890	0
198	20240610	172700	840881210	8890	8890	8890	8890	0
199	20240610	172600	840881210	8890	8890	8890	8890	0
200	20240610	172500	840881210	8890	8890	8890	8890	0
201	20240610	172400	840881210	8890	8890	8890	8890	0
202	20240610	172300	840881210	8890	8890	8890	8890	0
203	20240610	172200	840881210	8890	8890	8890	8890	0
204	20240610	172100	840881210	8890	8890	8890	8890	0
205	20240610	172000	840881210	8890	8890	8890	8890	0
206	20240610	171900	840881210	8890	8890	8890	8890	0
207	20240610	171800	840881210	8890	8890	8890	8890	0
208	20240610	171700	840881210	8890	8890	8890	8890	0
209	20240610	171600	840881210	8890	8890	8890	8890	0
210	20240610	171500	840881210	8890	8890	8890	8890	0
211	20240610	171400	840881210	8890	8890	8890	8890	0
212	20240610	171300	840881210	8890	8890	8890	8890	5423
213	20240610	171200	840881210	8890	8890	8890	8890	0
214	20240610	171100	840881210	8890	8890	8890	8890	0
215	20240610	171000	840881210	8890	8890	8890	8890	0
216	20240610	170900	840881210	8890	8890	8890	8890	0
217	20240610	170800	840881210	8890	8890	8890	8890	0
218	20240610	170700	840881210	8890	8890	8890	8890	0
219	20240610	170600	840881210	8890	8890	8890	8890	0
220	20240610	170500	840881210	8890	8890	8890	8890	0
221	20240610	170400	840881210	8890	8890	8890	8890	0
222	20240610	170300	840881210	8890	8890	8890	8890	0
223	20240610	170200	840881210	8890	8890	8890	8890	0
224	20240610	170100	840881210	8890	8890	8890	8890	0
225	20240610	170000	840881210	8890	8890	8890	8890	0
226	20240610	165900	840881210	8890	8890	8890	8890	0
227	20240610	165800	840881210	8890	8890	8890	8890	0
228	20240610	165700	840881210	8890	8890	8890	8890	0
229	20240610	165600	840881210	8890	8890	8890	8890	0
230	20240610	165500	840881210	8890	8890	8890	8890	0
231	20240610	165400	840881210	8890	8890	8890	8890	0
232	20240610	165300	840881210	8890	8890	8890	8890	0
233	20240610	165200	840881210	8890	8890	8890	8890	0
234	20240610	165100	840881210	8890	8890	8890	8890	0
235	20240610	165000	840881210	8890	8890	8890	8890	0
236	20240610	164900	840881210	8890	8890	8890	8890	0
237	20240610	164800	840881210	8890	8890	8890	8890	0
238	20240610	164700	840881210	8890	8890	8890	8890	0
239	20240610	164600	840881210	8890	8890	8890	8890	0
240	20240610	164500	840881210	8890	8890	8890	8890	0
241	20240610	164400	840881210	8890	8890	8890	8890	0
242	20240610	164300	840881210	8890	8890	8890	8890	5423
243	20240610	164200	840881210	8890	8890	8890	8890	0
244	20240610	164100	840881210	8890	8890	8890	8890	0
245	20240610	164000	840881210	8890	8890	8890	8890	0
246	20240610	163900	840881210	8890	8890	8890	8890	0
247	20240610	163800	840881210	8890	8890	8890	8890	0
248	20240610	163700	840881210	8890	8890	8890	8890	0
249	20240610	163600	840881210	8890	8890	8890	8890	0
250	20240610	163500	840881210	8890	8890	8890	8890	0
251	20240610	163400	840881210	8890	8890	8890	8890	0
252	20240610	163300	840881210	8890	8890	8890	8890	0
253	20240610	163200	840881210	8890	8890	8890	8890	0
254	20240610	163100	840881210	8890	8890	8890	8890	0
255	20240610	163000	840881210	8890	8890	8890	8890	0
256	20240610	162900	840881210	8890	8890	8890	8890	0
257	20240610	162800	840881210	8890	8890	8890	8890	0
258	20240610	162700	840881210	8890	8890	8890	8890	0
259	20240610	162600	840881210	8890	8890	8890	8890	0
260	20240610	162500	840881210	8890	8890	8890	8890	0
261	20240610	162400	840881210	8890	8890	8890	8890	0
262	20240610	162300	840881210	8890	8890	8890	8890	0
263	20240610	162200	840881210	8890	8890	8890	8890	0
264	20240610	162100	840881210	8890	8890	8890	8890	0
265	20240610	162000	840881210	8890	8890	8890	8890	0
266	20240610	161900	840881210	8890	8890	8890	8890	0
267	20240610	161800	840881210	8890	8890	8890	8890	0
268	20240610	161700	840881210	8890	8890	8890	8890	0
269	20240610	161600	840881210	8890	8890	8890	8890	0
270	20240610	161500	840881210	8890	8890	8890	8890	0
271	20240610	161400	840881210	8890	8890	8890	8890	0
272	20240610	161300	840881210	8890	8890	8890	8890	5423
273	20240610	161200	840881210	8890	8890	8890	8890	0
274	20240610	161100	840881210	8890	8890	8890	8890	0
275	20240610	161000	840881210	8890	8890	8890	8890	0
276	20240610	160900	840881210	8890	8890	8890	8890	0
277	20240610	160800	840881210	8890	8890	8890	8890	0
278	20240610	160700	840881210	8890	8890	8890	8890	0
279	20240610	160600	840881210	8890	8890	8890	8890	0
280	20240610	160500	840881210	8890	8890	8890	8890	0
281	20240610	160400	840881210	8890	8890	8890	8890	0
282	20240610	160300	840881210	8890	8890	8890	8890	0
283	20240610	160200	840881210	8890	8890	8890	8890	0
284	20240610	160100	840881210	8890	8890	8890	8890	0
285	20240610	160000	840881210	8890	8890	8890	8890	0
286	20240610	155900	840881210	8890	8890	8890	8890	0
287	20240610	155800	840881210	8890	8890	8890	8890	0
288	20240610	155700	840881210	8890	8890	8890	8890	0
289	20240610	155600	840881210	8890	8890	8890	8890	0
290	20240610	155500	840881210	8890	8890	8890	8890	0
291	20240610	155400	840881210	8890	8890	8890	8890	0
292	20240610	155300	840881210	8890	8890	8890	8890	0
293	20240610	155200	840881210	8890	8890	8890	8890	0
294	20240610	155100	840881210	8890	8890	8890	8890	0
295	20240610	155000	840881210	8890	8890	8890	8890	0
296	20240610	154900	840881210	8890	8890	8890	8890	0
297	20240610	154800	840881210	8890	8890	8890	8890	0
298	20240610	154700	840881210	8890	8890	8890	8890	0
299	20240610	154600	840881210	8890	8890	8890	8890	0
300	20240610	154500	840881210	8890	8890	8890	8890	0
301	20240610	154400	840881210	8890	8890	8890	8890	0
302	20240610	154300	840881210	8890	8890	8890	8890	5423
303	20240610	154200	840881210	8890	8890	8890	8890	0
304	20240610	154100	840881210	8890	8890	8890	8890	0
305	20240610	154000	840881210	8890	8890	8890	8890	0
306	20240610	153900	840881210	8890	8890	8890	8890	0
307	20240610	153800	840881210	8890	8890	8890	8890	0
308	20240610	153700	840881210	8890	8890	8890	8890	0
309	20240610	153600	840881210	8890	8890	8890	8890	0
310	20240610	153500	840881210	8890	8890	8890	8890	0
311	20240610	153400	840881210	8890	8890	8890	8890	0
312	20240610	153300	840881210	8890	8890	8890	8890	0
313	20240610	153200	840881210	8890	8890	8890	8890	0
314	20240610	153100	840881210	8890	8890	8890	8890	0
315	20240610	153000	840881210	8890	8890	8890	8890	5423
316	20240610	152900	792670740	8890	8890	8890	8890	0
317	20240610	152800	792670740	8890	8890	8890	8890	0
318	20240610	152700	792670740	8890	8890	8890	8890	0
319	20240610	152600	792670740	8890	8890	8890	8890	0
320	20240610	152500	792670740	8890	8890	8890	8890	0
321	20240610	152400	792670740	8890	8890	8890	8890	0
322	20240610	152300	792670740	8890	8890	8890	8890	0
323	20240610	152200	792670740	8890	8890	8890	8890	0
324	20240610	152100	792670740	8890	8890	8890	8890	0
325	20240610	152000	792670740	8890	8890	8890	8890	0
326	20240610	151900	792670740	8890	8890	8900	8890	780
327	20240610	151800	785734530	8900	8900	8900	8900	1049
328	20240610	151700	776398430	8900	8900	8900	8900	184
329	20240610	151600	774760830	8900	8900	8900	8900	192
330	20240610	151500	773052030	8900	8900	8900	8900	139
331	20240610	151400	771814930	8900	8900	8900	8900	356
332	20240610	151300	768646530	8900	8900	8900	8900	5
333	20240610	151200	768602030	8890	8890	8890	8890	0
334	20240610	151100	768602030	8890	8900	8900	8890	133
335	20240610	151000	767419610	8900	8890	8900	8890	175
336	20240610	150900	765863800	8890	8890	8890	8890	202
337	20240610	150800	764068020	8880	8890	8890	8880	115
338	20240610	150700	763046470	8890	8890	8890	8890	544
339	20240610	150600	758210310	8900	8890	8900	8890	2352
340	20240610	150500	737298830	8900	8900	8900	8900	0
341	20240610	150400	737298830	8900	8900	8900	8900	60
342	20240610	150300	736764830	8890	8890	8890	8890	582
343	20240610	150200	731590850	8900	8900	8900	8900	113
344	20240610	150100	730585150	8900	8900	8900	8900	186
345	20240610	150000	728929750	8900	8900	8900	8900	55
346	20240610	145900	728440250	8910	8890	8910	8890	192
347	20240610	145800	726732750	8890	8900	8900	8890	734
348	20240610	145700	720200160	8910	8910	8910	8910	5
349	20240610	145600	720155610	8910	8910	8910	8910	10
350	20240610	145500	720066510	8910	8910	8910	8910	62
351	20240610	145400	719514090	8910	8910	8910	8910	5
352	20240610	145300	719469540	8910	8910	8910	8910	38
353	20240610	145200	719130960	8910	8910	8910	8910	149
354	20240610	145100	717803370	8900	8900	8900	8900	66
355	20240610	145000	717215970	8910	8910	8910	8910	0
356	20240610	144900	717215970	8910	8900	8910	8900	49
357	20240610	144800	716779860	8900	8900	8900	8900	63
358	20240610	144700	716219160	8900	8900	8900	8900	0
359	20240610	144600	716219160	8900	8900	8900	8900	49
360	20240610	144500	715783060	8900	8900	8900	8900	52
361	20240610	144400	715320260	8900	8900	8900	8900	225
362	20240610	144300	713317760	8900	8910	8910	8900	59
363	20240610	144200	712792460	8900	8900	8900	8900	233
364	20240610	144100	710718760	8900	8900	8900	8900	0
365	20240610	144000	710718760	8900	8900	8900	8900	39
366	20240610	143900	710371660	8900	8900	8900	8900	63
367	20240610	143800	709810960	8910	8910	8910	8910	1
368	20240610	143700	709802050	8900	8900	8900	8900	39
369	20240610	143600	709454950	8890	8900	8900	8890	86
370	20240610	143500	708689820	8900	8900	8900	8900	52
371	20240610	143400	708227020	8900	8900	8900	8900	0
372	20240610	143300	708227020	8900	8900	8900	8900	0
373	20240610	143200	708227020	8900	8900	8900	8900	336
374	20240610	143100	705236620	8900	8900	8900	8900	20
375	20240610	143000	705058620	8900	8900	8900	8900	35
376	20240610	142900	704747120	8900	8920	8920	8900	2965
377	20240610	142800	678353160	8930	8930	8930	8930	1
378	20240610	142700	678344230	8930	8930	8930	8930	4
379	20240610	142600	678308510	8930	8930	8930	8930	0
380	20240610	142500	678308510	8930	8930	8930	8930	180
381	20240610	142400	676701110	8930	8930	8930	8930	90
382	20240610	142300	675897410	8940	8930	8940	8930	104
383	20240610	142200	674968590	8930	8930	8930	8930	341
384	20240610	142100	671923460	8930	8930	8930	8930	103
385	20240610	142000	671003670	8930	8930	8930	8930	37
386	20240610	141900	670673260	8930	8930	8930	8930	118
387	20240610	141800	669619520	8920	8920	8920	8920	11
388	20240610	141700	669521400	8910	8910	8910	8910	207
389	20240610	141600	667677030	8910	8910	8910	8910	18
390	20240610	141500	667516650	8910	8910	8910	8910	5
391	20240610	141400	667472100	8900	8900	8900	8900	0
392	20240610	141300	667472100	8900	8910	8910	8900	26
393	20240610	141200	667240500	8910	8910	8910	8910	0
394	20240610	141100	667240500	8910	8910	8910	8910	0
395	20240610	141000	667240500	8910	8910	8910	8910	20
396	20240610	140900	667062300	8910	8910	8910	8910	1223
397	20240610	140800	656165370	8910	8900	8910	8900	1075
398	20240610	140700	646589120	8900	8900	8900	8900	1100
399	20240610	140600	636799120	8900	8900	8900	8900	0
400	20240610	140500	636799120	8900	8900	8900	8900	0
401	20240610	140400	636799120	8900	8900	8900	8900	1
402	20240610	140300	636790220	8890	8890	8890	8890	0
403	20240610	140200	636790220	8890	8890	8890	8890	48
404	20240610	140100	636363500	8890	8890	8890	8890	333
405	20240610	140000	633403130	8890	8900	8900	8890	345
406	20240610	135900	630335780	8900	8880	8900	8880	576
407	20240610	135800	625213170	8880	8890	8890	8880	1452
408	20240610	135700	612318910	8880	8890	8890	8880	64
409	20240610	135600	611750490	8890	8890	8890	8880	65
410	20240610	135500	611173090	8880	8900	8900	8880	1574
411	20240610	135400	597187730	8900	8890	8900	8890	18
412	20240610	135300	597027550	8900	8890	8900	8890	72
413	20240610	135200	596387270	8900	8890	8900	8890	92
414	20240610	135100	595569140	8900	8900	8900	8900	0
415	20240610	135000	595569140	8900	8900	8900	8890	58
416	20240610	134900	595053320	8890	8890	8890	8890	68
417	20240610	134800	594448800	8900	8900	8900	8890	220
418	20240610	134700	592491300	8900	8890	8900	8890	166
419	20240610	134600	591014550	8890	8890	8890	8890	63
420	20240610	134500	590454480	8900	8900	8900	8890	28
421	20240610	134400	590205300	8890	8890	8890	8890	157
422	20240610	134300	588809570	8890	8890	8890	8890	44
423	20240610	134200	588418410	8890	8890	8890	8890	30
424	20240610	134100	588151710	8890	8890	8890	8890	92
425	20240610	134000	587333830	8900	8900	8900	8900	724
426	20240610	133900	580890230	8910	8910	8910	8910	5
427	20240610	133800	580845680	8900	8900	8900	8900	0
428	20240610	133700	580845680	8900	8900	8900	8900	70
429	20240610	133600	580222680	8900	8900	8900	8900	80
430	20240610	133500	579510680	8900	8900	8900	8900	51
431	20240610	133400	579056780	8900	8900	8900	8900	1
432	20240610	133300	579047880	8900	8900	8900	8900	50
433	20240610	133200	578602880	8890	8900	8900	8890	1087
434	20240610	133100	568934670	8910	8910	8910	8910	0
435	20240610	133000	568934670	8910	8900	8910	8900	41
436	20240610	132900	568569760	8900	8900	8900	8900	0
437	20240610	132800	568569760	8900	8900	8900	8900	1
438	20240610	132700	568560860	8900	8900	8900	8900	87
439	20240610	132600	567786560	8900	8900	8900	8900	92
440	20240610	132500	566967760	8910	8900	8910	8900	410
441	20240610	132400	563318740	8900	8900	8900	8900	30
442	20240610	132300	563051740	8910	8910	8910	8910	57
443	20240610	132200	562543870	8910	8910	8910	8910	0
444	20240610	132100	562543870	8910	8910	8910	8910	0
445	20240610	132000	562543870	8910	8900	8910	8900	403
446	20240610	131900	558957140	8910	8910	8910	8910	0
447	20240610	131800	558957140	8910	8910	8910	8910	0
448	20240610	131700	558957140	8910	8910	8910	8910	20
449	20240610	131600	558778940	8910	8910	8910	8910	0
450	20240610	131500	558778940	8910	8910	8910	8910	150
451	20240610	131400	557442440	8900	8900	8900	8900	2
452	20240610	131300	557424640	8900	8900	8900	8900	0
453	20240610	131200	557424640	8900	8900	8900	8900	0
454	20240610	131100	557424640	8900	8900	8900	8900	0
455	20240610	131000	557424640	8900	8900	8900	8900	0
456	20240610	130900	557424640	8900	8900	8900	8900	1
457	20240610	130800	557415740	8900	8900	8900	8900	2
458	20240610	130700	557397940	8900	8900	8900	8900	439
459	20240610	130600	553490840	8900	8900	8900	8900	0
460	20240610	130500	553490840	8900	8900	8900	8900	0
461	20240610	130400	553490840	8900	8900	8900	8900	0
462	20240610	130300	553490840	8900	8900	8900	8900	0
463	20240610	130200	553490840	8900	8900	8900	8900	0
464	20240610	130100	553490840	8900	8900	8900	8900	0
465	20240610	130000	553490840	8900	8900	8900	8900	105
466	20240610	125900	552556340	8900	8900	8900	8900	13
467	20240610	125800	552440640	8900	8900	8900	8900	52
468	20240610	125700	551977840	8900	8900	8900	8890	44
469	20240610	125600	551586650	8890	8890	8890	8890	47
470	20240610	125500	551168820	8900	8900	8900	8900	0
471	20240610	125400	551168820	8900	8920	8920	8900	472
472	20240610	125300	546966710	8910	8910	8910	8910	99
473	20240610	125200	546084620	8900	8900	8900	8900	20
474	20240610	125100	545906620	8900	8900	8900	8900	0
475	20240610	125000	545906620	8900	8890	8900	8890	945
476	20240610	124900	537498960	8890	8890	8890	8890	10
477	20240610	124800	537410060	8890	8890	8890	8880	128
478	20240610	124700	536273140	8890	8890	8890	8870	2006
479	20240610	124600	518473520	8890	8890	8890	8880	21
480	20240610	124500	518286930	8890	8890	8890	8890	37
481	20240610	124400	517958000	8890	8890	8890	8890	1
482	20240610	124300	517949110	8890	8890	8890	8890	1
483	20240610	124200	517940220	8890	8890	8890	8890	100
484	20240610	124100	517051220	8890	8890	8890	8890	1
485	20240610	124000	517042330	8880	8890	8890	8880	72
486	20240610	123900	516402960	8870	8870	8870	8870	0
487	20240610	123800	516402960	8870	8880	8880	8870	557
488	20240610	123700	511457210	8880	8880	8880	8880	0
489	20240610	123600	511457210	8880	8880	8880	8880	62
490	20240610	123500	510906650	8880	8880	8880	8880	0
491	20240610	123400	510906650	8880	8880	8880	8880	43
492	20240610	123300	510524810	8880	8880	8880	8880	7
493	20240610	123200	510462650	8880	8880	8880	8880	231
494	20240610	123100	508411370	8880	8880	8880	8880	0
495	20240610	123000	508411370	8880	8890	8890	8880	339
496	20240610	122900	505400930	8890	8890	8890	8890	76
497	20240610	122800	504725290	8890	8890	8890	8890	1
498	20240610	122700	504716400	8880	8890	8890	8880	2546
499	20240610	122600	482093210	8890	8890	8890	8890	0
500	20240610	122500	482093210	8890	8900	8900	8890	1917
501	20240610	122400	465051070	8890	8890	8890	8890	0
502	20240610	122300	465051070	8890	8890	8890	8890	53
503	20240610	122200	464579900	8900	8910	8910	8900	2446
504	20240610	122100	442808200	8910	8910	8910	8910	60
505	20240610	122000	442273600	8910	8910	8910	8910	0
506	20240610	121900	442273600	8910	8920	8920	8910	35
507	20240610	121800	441961690	8920	8920	8920	8920	349
508	20240610	121700	438848610	8920	8920	8920	8920	60
509	20240610	121600	438313410	8920	8920	8920	8920	2
510	20240610	121500	438295570	8920	8920	8920	8920	45
511	20240610	121400	437894170	8920	8920	8920	8920	0
512	20240610	121300	437894170	8920	8920	8920	8920	83
513	20240610	121200	437153810	8920	8920	8920	8920	67
514	20240610	121100	436556170	8920	8920	8920	8920	51
515	20240610	121000	436101250	8930	8930	8930	8930	2
516	20240610	120900	436083390	8930	8930	8930	8930	20
517	20240610	120800	435904790	8930	8920	8930	8920	7
518	20240610	120700	435842340	8920	8920	8920	8920	0
519	20240610	120600	435842340	8920	8920	8920	8920	0
520	20240610	120500	435842340	8920	8920	8920	8920	0
521	20240610	120400	435842340	8920	8920	8920	8920	0
522	20240610	120300	435842340	8920	8920	8920	8920	0
523	20240610	120200	435842340	8920	8930	8930	8920	935
524	20240610	120100	427502120	8930	8930	8930	8930	0
525	20240610	120000	427502120	8930	8930	8930	8930	0
526	20240610	115900	427502120	8930	8930	8930	8930	21
527	20240610	115800	427314590	8930	8930	8930	8930	112
528	20240610	115700	426314430	8930	8930	8930	8930	20
529	20240610	115600	426135830	8930	8930	8930	8930	1
530	20240610	115500	426126900	8930	8930	8930	8930	33
531	20240610	115400	425832210	8930	8930	8930	8930	0
532	20240610	115300	425832210	8930	8930	8930	8930	103
533	20240610	115200	424912420	8940	8940	8940	8940	0
534	20240610	115100	424912420	8940	8940	8940	8940	135
535	20240610	115000	423705520	8940	8940	8940	8940	0
536	20240610	114900	423705520	8940	8940	8940	8940	0
537	20240610	114800	423705520	8940	8940	8940	8940	17
538	20240610	114700	423553540	8940	8940	8940	8940	66
539	20240610	114600	422963500	8950	8940	8950	8940	344
540	20240610	114500	419887030	8930	8930	8930	8930	0
541	20240610	114400	419887030	8930	8930	8930	8930	0
542	20240610	114300	419887030	8930	8930	8930	8930	0
543	20240610	114200	419887030	8930	8920	8930	8920	406
544	20240610	114100	416263880	8910	8910	8910	8910	69
545	20240610	114000	415649090	8900	8900	8900	8900	100
546	20240610	113900	414759090	8900	8910	8910	8900	178
547	20240610	113800	413173260	8900	8900	8900	8900	0
548	20240610	113700	413173260	8900	8900	8900	8900	35
549	20240610	113600	412861760	8900	8910	8910	8900	94
550	20240610	113500	412024810	8910	8910	8910	8910	1276
551	20240610	113400	400655650	8920	8920	8920	8920	6
552	20240610	113300	400602130	8910	8920	8920	8910	69
553	20240610	113200	399987240	8920	8920	8920	8920	0
554	20240610	113100	399987240	8920	8920	8920	8920	25
555	20240610	113000	399764240	8930	8930	8930	8920	1006
556	20240610	112900	390789670	8930	8930	8930	8930	45
557	20240610	112800	390387820	8920	8920	8920	8920	52
558	20240610	112700	389923980	8920	8920	8920	8920	85
559	20240610	112600	389165780	8930	8930	8930	8930	65
560	20240610	112500	388585330	8940	8940	8940	8940	37
561	20240610	112400	388254550	8920	8930	8930	8920	831
562	20240610	112300	380838140	8930	8930	8930	8930	0
563	20240610	112200	380838140	8930	8930	8930	8930	2
564	20240610	112100	380820280	8930	8930	8930	8930	0
565	20240610	112000	380820280	8930	8930	8930	8930	0
566	20240610	111900	380820280	8930	8930	8930	8930	0
567	20240610	111800	380820280	8930	8950	8950	8930	120
568	20240610	111700	379748310	8950	8950	8950	8950	247
569	20240610	111600	377537660	8950	8950	8950	8950	40
570	20240610	111500	377179660	8950	8950	8950	8950	0
571	20240610	111400	377179660	8950	8950	8950	8950	0
572	20240610	111300	377179660	8950	8950	8950	8950	70
573	20240610	111200	376553160	8950	8950	8950	8950	240
574	20240610	111100	374405160	8940	8940	8940	8940	410
575	20240610	111000	370739760	8950	8950	8950	8950	393
576	20240610	110900	367222410	8950	8960	8960	8950	777
577	20240610	110800	360260510	8960	8960	8960	8960	0
578	20240610	110700	360260510	8960	8960	8960	8960	212
579	20240610	110600	358360990	8960	8960	8960	8960	2
580	20240610	110500	358343070	8960	8960	8960	8960	0
581	20240610	110400	358343070	8960	8960	8960	8960	0
582	20240610	110300	358343070	8960	8960	8960	8960	36
583	20240610	110200	358020510	8960	8960	8960	8960	3
584	20240610	110100	357993630	8960	8960	8960	8960	2
585	20240610	110000	357975710	8960	8960	8960	8960	0
586	20240610	105900	357975710	8960	8970	8970	8960	46
587	20240610	105800	357563540	8960	8960	8960	8960	0
588	20240610	105700	357563540	8960	8970	8970	8960	310
589	20240610	105600	354783300	8970	8970	8970	8970	0
590	20240610	105500	354783300	8970	8970	8970	8970	58
591	20240610	105400	354263040	8970	8970	8970	8970	0
592	20240610	105300	354263040	8970	8970	8970	8970	315
593	20240610	105200	351437490	8980	8970	8980	8970	119
594	20240610	105100	350370010	8970	8970	8970	8970	43
595	20240610	105000	349984300	8970	8970	8970	8970	0
596	20240610	104900	349984300	8970	8970	8970	8970	0
597	20240610	104800	349984300	8970	8970	8970	8970	0
598	20240610	104700	349984300	8970	8970	8970	8970	2
599	20240610	104600	349966360	8980	8980	8980	8980	21
600	20240610	104500	349777780	8970	8970	8970	8970	448
601	20240610	104400	345759220	8970	8970	8970	8970	0
602	20240610	104300	345759220	8970	8970	8970	8970	0
603	20240610	104200	345759220	8970	8970	8970	8970	0
604	20240610	104100	345759220	8970	8970	8970	8970	5
605	20240610	104000	345714370	8970	8980	8980	8970	374
606	20240610	103900	342359580	9000	8970	9000	8970	4968
607	20240610	103800	297650100	8970	8970	8970	8970	171
608	20240610	103700	296116230	8970	8970	8970	8970	10
609	20240610	103600	296026530	8960	8960	8960	8960	0
610	20240610	103500	296026530	8960	8960	8960	8960	2
611	20240610	103400	296008610	8960	8960	8960	8960	0
612	20240610	103300	296008610	8960	8960	8960	8960	289
613	20240610	103200	293419170	8950	8950	8950	8950	2
614	20240610	103100	293401270	8950	8950	8950	8950	20
615	20240610	103000	293222270	8950	8950	8950	8950	0
616	20240610	102900	293222270	8950	8950	8950	8950	1
617	20240610	102800	293213320	8940	8940	8940	8940	13
618	20240610	102700	293097100	8950	8950	8950	8950	102
619	20240610	102600	292184200	8950	8950	8950	8950	107
620	20240610	102500	291226550	8940	8940	8940	8940	59
621	20240610	102400	290699090	8940	8940	8940	8940	0
622	20240610	102300	290699090	8940	8940	8940	8940	43
623	20240610	102200	290314670	8950	8950	8950	8950	50
624	20240610	102100	289867170	8950	8950	8950	8950	89
625	20240610	102000	289070620	8950	8920	8950	8920	253
626	20240610	101900	286807980	8920	8920	8920	8920	1
627	20240610	101800	286799060	8940	8940	8940	8940	20
628	20240610	101700	286620260	8940	8940	8940	8940	10
629	20240610	101600	286530860	8940	8940	8940	8940	5
630	20240610	101500	286486160	8920	8920	8920	8920	0
631	20240610	101400	286486160	8920	8940	8950	8920	792
632	20240610	101300	279417030	8940	8930	8940	8930	3
633	20240610	101200	279390230	8940	8940	8940	8940	0
634	20240610	101100	279390230	8940	8940	8940	8940	112
635	20240610	101000	278388950	8950	8940	8950	8940	31
636	20240610	100900	278111660	8930	8920	8930	8920	79
637	20240610	100800	277406280	8920	8930	8930	8920	949
638	20240610	100700	268934770	8930	8940	8940	8930	4
639	20240610	100600	268899030	8940	8940	8940	8940	21
640	20240610	100500	268711290	8950	8950	8950	8950	1
641	20240610	100400	268702340	8940	8940	8940	8940	123
642	20240610	100300	267602720	8950	8950	8950	8950	91
643	20240610	100200	266788270	8950	8950	8950	8950	1
644	20240610	100100	266779320	8940	8950	8950	8940	3
645	20240610	100000	266752490	8970	8970	8970	8970	0
646	20240610	095900	266752490	8970	8970	8970	8970	1
647	20240610	095800	266743520	8950	8950	8950	8950	60
648	20240610	095700	266206520	8920	8920	8920	8920	0
649	20240610	095600	266206520	8920	8960	8960	8920	1665
650	20240610	095500	251329640	8980	9010	9020	8980	601
651	20240610	095400	245930960	9010	9010	9010	9010	0
652	20240610	095300	245930960	9010	9010	9010	9010	10
653	20240610	095200	245840860	9010	8980	9010	8980	1114
654	20240610	095100	235818650	8960	8960	8960	8960	0
655	20240610	095000	235818650	8960	8990	9000	8960	1065
656	20240610	094900	226251660	8980	8980	8980	8980	141
657	20240610	094800	224985480	8970	8970	8970	8970	111
658	20240610	094700	223989810	8970	8980	8980	8970	546
659	20240610	094600	219090740	8980	8970	8980	8970	427
660	20240610	094500	215258280	8970	8960	8970	8960	332
661	20240610	094400	212281040	8950	8950	8950	8950	41
662	20240610	094300	211914090	8940	8940	8940	8940	125
663	20240610	094200	210796590	8930	8930	8930	8930	0
664	20240610	094100	210796590	8930	8920	8930	8920	1435
665	20240610	094000	197984040	8930	8930	8930	8930	7
666	20240610	093900	197921530	8930	8920	8930	8920	52
667	20240610	093800	197457190	8920	8920	8920	8920	70
668	20240610	093700	196832790	8920	8900	8920	8900	327
669	20240610	093600	193920720	8910	8910	8910	8900	1341
670	20240610	093500	181975210	8910	8920	8920	8910	26
671	20240610	093400	181743410	8910	8910	8910	8910	200
672	20240610	093300	179961410	8920	8920	8920	8920	32
673	20240610	093200	179675970	8920	8920	8920	8920	135
674	20240610	093100	178471770	8910	8910	8910	8910	0
675	20240610	093000	178471770	8910	8910	8910	8910	0
676	20240610	092900	178471770	8910	8910	8910	8910	2
677	20240610	092800	178453950	8910	8900	8910	8890	243
678	20240610	092700	176292420	8900	8900	8900	8900	10
679	20240610	092600	176203420	8900	8910	8910	8900	196
680	20240610	092500	174458920	8900	8900	8900	8900	156
681	20240610	092400	173070520	8900	8920	8920	8900	1479
682	20240610	092300	159892200	8920	8930	8930	8920	320
683	20240610	092200	157037400	8930	8940	8940	8930	161
684	20240610	092100	155599130	8950	8950	8950	8950	2
685	20240610	092000	155581230	8920	8900	8930	8900	76
686	20240610	091900	154903690	8900	8900	8900	8870	1772
687	20240610	091800	139161220	8900	8890	8900	8880	585
688	20240610	091700	133963520	8890	8900	8900	8890	365
689	20240610	091600	130718120	8900	8950	8950	8890	3022
690	20240610	091500	103743430	8950	8950	8960	8950	253
691	20240610	091400	101479060	8950	8940	8950	8930	315
692	20240610	091300	98662970	8930	8940	8940	8930	380
693	20240610	091200	95267420	8950	8980	8980	8930	1208
694	20240610	091100	84454770	8980	8960	8980	8960	26
695	20240610	091000	84221470	8960	8960	8960	8950	244
696	20240610	090900	82036590	8960	8970	8980	8960	686
697	20240610	090800	75885880	8970	9060	9060	8970	5260
698	20240610	090700	28501340	9050	9040	9050	9040	20
699	20240610	090600	28320440	9110	9080	9110	9040	150
700	20240610	090500	26960380	9080	9050	9080	9040	197
701	20240610	090400	25174620	9040	9020	9040	9020	172
702	20240610	090300	23619940	9010	9060	9080	9010	603
703	20240610	090200	18171390	9070	9100	9110	9070	244
704	20240610	090100	15952710	9100	9170	9170	9100	629
705	20240610	090000	10219870	9180	9300	9300	9180	995