KissMeData/263770/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	205400	219321425	2930	2930	2930	2930	1967
3	20240610	205300	219321425	2930	2930	2930	2930	0
4	20240610	205200	219321425	2930	2930	2930	2930	0
5	20240610	205100	219321425	2930	2930	2930	2930	0
6	20240610	205000	219321425	2930	2930	2930	2930	0
7	20240610	204900	219321425	2930	2930	2930	2930	0
8	20240610	204800	219321425	2930	2930	2930	2930	0
9	20240610	204700	219321425	2930	2930	2930	2930	0
10	20240610	204600	219321425	2930	2930	2930	2930	0
11	20240610	204500	219321425	2930	2930	2930	2930	0
12	20240610	204400	219321425	2930	2930	2930	2930	0
13	20240610	204300	219321425	2930	2930	2930	2930	0
14	20240610	204200	219321425	2930	2930	2930	2930	0
15	20240610	204100	219321425	2930	2930	2930	2930	0
16	20240610	204000	219321425	2930	2930	2930	2930	0
17	20240610	203900	219321425	2930	2930	2930	2930	0
18	20240610	203800	219321425	2930	2930	2930	2930	0
19	20240610	203700	219321425	2930	2930	2930	2930	0
20	20240610	203600	219321425	2930	2930	2930	2930	0
21	20240610	203500	219321425	2930	2930	2930	2930	0
22	20240610	203400	219321425	2930	2930	2930	2930	0
23	20240610	203300	219321425	2930	2930	2930	2930	0
24	20240610	203200	219321425	2930	2930	2930	2930	0
25	20240610	203100	219321425	2930	2930	2930	2930	0
26	20240610	203000	219321425	2930	2930	2930	2930	0
27	20240610	202900	219321425	2930	2930	2930	2930	0
28	20240610	202800	219321425	2930	2930	2930	2930	0
29	20240610	202700	219321425	2930	2930	2930	2930	0
30	20240610	202600	219321425	2930	2930	2930	2930	0
31	20240610	202500	219321425	2930	2930	2930	2930	0
32	20240610	202400	219321425	2930	2930	2930	2930	1967
33	20240610	202300	219321425	2930	2930	2930	2930	0
34	20240610	202200	219321425	2930	2930	2930	2930	0
35	20240610	202100	219321425	2930	2930	2930	2930	0
36	20240610	202000	219321425	2930	2930	2930	2930	0
37	20240610	201900	219321425	2930	2930	2930	2930	0
38	20240610	201800	219321425	2930	2930	2930	2930	0
39	20240610	201700	219321425	2930	2930	2930	2930	0
40	20240610	201600	219321425	2930	2930	2930	2930	0
41	20240610	201500	219321425	2930	2930	2930	2930	0
42	20240610	201400	219321425	2930	2930	2930	2930	0
43	20240610	201300	219321425	2930	2930	2930	2930	0
44	20240610	201200	219321425	2930	2930	2930	2930	0
45	20240610	201100	219321425	2930	2930	2930	2930	0
46	20240610	201000	219321425	2930	2930	2930	2930	0
47	20240610	200900	219321425	2930	2930	2930	2930	0
48	20240610	200800	219321425	2930	2930	2930	2930	0
49	20240610	200700	219321425	2930	2930	2930	2930	0
50	20240610	200600	219321425	2930	2930	2930	2930	0
51	20240610	200500	219321425	2930	2930	2930	2930	0
52	20240610	200400	219321425	2930	2930	2930	2930	0
53	20240610	200300	219321425	2930	2930	2930	2930	0
54	20240610	200200	219321425	2930	2930	2930	2930	0
55	20240610	200100	219321425	2930	2930	2930	2930	0
56	20240610	200000	219321425	2930	2930	2930	2930	0
57	20240610	195900	219321425	2930	2930	2930	2930	0
58	20240610	195800	219321425	2930	2930	2930	2930	0
59	20240610	195700	219321425	2930	2930	2930	2930	0
60	20240610	195600	219321425	2930	2930	2930	2930	0
61	20240610	195500	219321425	2930	2930	2930	2930	0
62	20240610	195400	219321425	2930	2930	2930	2930	1967
63	20240610	195300	219321425	2930	2930	2930	2930	0
64	20240610	195200	219321425	2930	2930	2930	2930	0
65	20240610	195100	219321425	2930	2930	2930	2930	0
66	20240610	195000	219321425	2930	2930	2930	2930	0
67	20240610	194900	219321425	2930	2930	2930	2930	0
68	20240610	194800	219321425	2930	2930	2930	2930	0
69	20240610	194700	219321425	2930	2930	2930	2930	0
70	20240610	194600	219321425	2930	2930	2930	2930	0
71	20240610	194500	219321425	2930	2930	2930	2930	0
72	20240610	194400	219321425	2930	2930	2930	2930	0
73	20240610	194300	219321425	2930	2930	2930	2930	0
74	20240610	194200	219321425	2930	2930	2930	2930	0
75	20240610	194100	219321425	2930	2930	2930	2930	0
76	20240610	194000	219321425	2930	2930	2930	2930	0
77	20240610	193900	219321425	2930	2930	2930	2930	0
78	20240610	193800	219321425	2930	2930	2930	2930	0
79	20240610	193700	219321425	2930	2930	2930	2930	0
80	20240610	193600	219321425	2930	2930	2930	2930	0
81	20240610	193500	219321425	2930	2930	2930	2930	0
82	20240610	193400	219321425	2930	2930	2930	2930	0
83	20240610	193300	219321425	2930	2930	2930	2930	0
84	20240610	193200	219321425	2930	2930	2930	2930	0
85	20240610	193100	219321425	2930	2930	2930	2930	0
86	20240610	193000	219321425	2930	2930	2930	2930	0
87	20240610	192900	219321425	2930	2930	2930	2930	0
88	20240610	192800	219321425	2930	2930	2930	2930	0
89	20240610	192700	219321425	2930	2930	2930	2930	0
90	20240610	192600	219321425	2930	2930	2930	2930	0
91	20240610	192500	219321425	2930	2930	2930	2930	0
92	20240610	192400	219321425	2930	2930	2930	2930	1967
93	20240610	192300	219321425	2930	2930	2930	2930	0
94	20240610	192200	219321425	2930	2930	2930	2930	0
95	20240610	192100	219321425	2930	2930	2930	2930	0
96	20240610	192000	219321425	2930	2930	2930	2930	0
97	20240610	191900	219321425	2930	2930	2930	2930	0
98	20240610	191800	219321425	2930	2930	2930	2930	0
99	20240610	191700	219321425	2930	2930	2930	2930	0
100	20240610	191600	219321425	2930	2930	2930	2930	0
101	20240610	191500	219321425	2930	2930	2930	2930	0
102	20240610	191400	219321425	2930	2930	2930	2930	0
103	20240610	191300	219321425	2930	2930	2930	2930	0
104	20240610	191200	219321425	2930	2930	2930	2930	0
105	20240610	191100	219321425	2930	2930	2930	2930	0
106	20240610	191000	219321425	2930	2930	2930	2930	0
107	20240610	190900	219321425	2930	2930	2930	2930	0
108	20240610	190800	219321425	2930	2930	2930	2930	0
109	20240610	190700	219321425	2930	2930	2930	2930	0
110	20240610	190600	219321425	2930	2930	2930	2930	0
111	20240610	190500	219321425	2930	2930	2930	2930	0
112	20240610	190400	219321425	2930	2930	2930	2930	0
113	20240610	190300	219321425	2930	2930	2930	2930	0
114	20240610	190200	219321425	2930	2930	2930	2930	0
115	20240610	190100	219321425	2930	2930	2930	2930	0
116	20240610	190000	219321425	2930	2930	2930	2930	0
117	20240610	185900	219321425	2930	2930	2930	2930	0
118	20240610	185800	219321425	2930	2930	2930	2930	0
119	20240610	185700	219321425	2930	2930	2930	2930	0
120	20240610	185600	219321425	2930	2930	2930	2930	0
121	20240610	185500	219321425	2930	2930	2930	2930	0
122	20240610	185400	219321425	2930	2930	2930	2930	1967
123	20240610	185300	219321425	2930	2930	2930	2930	0
124	20240610	185200	219321425	2930	2930	2930	2930	0
125	20240610	185100	219321425	2930	2930	2930	2930	0
126	20240610	185000	219321425	2930	2930	2930	2930	0
127	20240610	184900	219321425	2930	2930	2930	2930	0
128	20240610	184800	219321425	2930	2930	2930	2930	0
129	20240610	184700	219321425	2930	2930	2930	2930	0
130	20240610	184600	219321425	2930	2930	2930	2930	0
131	20240610	184500	219321425	2930	2930	2930	2930	0
132	20240610	184400	219321425	2930	2930	2930	2930	0
133	20240610	184300	219321425	2930	2930	2930	2930	0
134	20240610	184200	219321425	2930	2930	2930	2930	0
135	20240610	184100	219321425	2930	2930	2930	2930	0
136	20240610	184000	219321425	2930	2930	2930	2930	0
137	20240610	183900	219321425	2930	2930	2930	2930	0
138	20240610	183800	219321425	2930	2930	2930	2930	0
139	20240610	183700	219321425	2930	2930	2930	2930	0
140	20240610	183600	219321425	2930	2930	2930	2930	0
141	20240610	183500	219321425	2930	2930	2930	2930	0
142	20240610	183400	219321425	2930	2930	2930	2930	0
143	20240610	183300	219321425	2930	2930	2930	2930	0
144	20240610	183200	219321425	2930	2930	2930	2930	0
145	20240610	183100	219321425	2930	2930	2930	2930	0
146	20240610	183000	219321425	2930	2930	2930	2930	0
147	20240610	182900	219321425	2930	2930	2930	2930	0
148	20240610	182800	219321425	2930	2930	2930	2930	0
149	20240610	182700	219321425	2930	2930	2930	2930	0
150	20240610	182600	219321425	2930	2930	2930	2930	0
151	20240610	182500	219321425	2930	2930	2930	2930	0
152	20240610	182400	219321425	2930	2930	2930	2930	1967
153	20240610	182300	219321425	2930	2930	2930	2930	0
154	20240610	182200	219321425	2930	2930	2930	2930	0
155	20240610	182100	219321425	2930	2930	2930	2930	0
156	20240610	182000	219321425	2930	2930	2930	2930	0
157	20240610	181900	219321425	2930	2930	2930	2930	0
158	20240610	181800	219321425	2930	2930	2930	2930	0
159	20240610	181700	219321425	2930	2930	2930	2930	0
160	20240610	181600	219321425	2930	2930	2930	2930	0
161	20240610	181500	219321425	2930	2930	2930	2930	0
162	20240610	181400	219321425	2930	2930	2930	2930	0
163	20240610	181300	219321425	2930	2930	2930	2930	0
164	20240610	181200	219321425	2930	2930	2930	2930	0
165	20240610	181100	219321425	2930	2930	2930	2930	0
166	20240610	181000	219321425	2930	2930	2930	2930	0
167	20240610	180900	219321425	2930	2930	2930	2930	0
168	20240610	180800	219321425	2930	2930	2930	2930	0
169	20240610	180700	219321425	2930	2930	2930	2930	0
170	20240610	180600	219321425	2930	2930	2930	2930	0
171	20240610	180500	219321425	2930	2930	2930	2930	0
172	20240610	180400	219321425	2930	2930	2930	2930	0
173	20240610	180300	219321425	2930	2930	2930	2930	0
174	20240610	180200	219321425	2930	2930	2930	2930	0
175	20240610	180100	219321425	2930	2930	2930	2930	0
176	20240610	180000	219321425	2930	2930	2930	2930	0
177	20240610	175900	219321425	2930	2930	2930	2930	0
178	20240610	175800	219321425	2930	2930	2930	2930	0
179	20240610	175700	219321425	2930	2930	2930	2930	0
180	20240610	175600	219321425	2930	2930	2930	2930	0
181	20240610	175500	219321425	2930	2930	2930	2930	0
182	20240610	175400	219321425	2930	2930	2930	2930	1967
183	20240610	175300	219321425	2930	2930	2930	2930	0
184	20240610	175200	219321425	2930	2930	2930	2930	0
185	20240610	175100	219321425	2930	2930	2930	2930	0
186	20240610	175000	219321425	2930	2930	2930	2930	0
187	20240610	174900	219321425	2930	2930	2930	2930	0
188	20240610	174800	219321425	2930	2930	2930	2930	0
189	20240610	174700	219321425	2930	2930	2930	2930	0
190	20240610	174600	219321425	2930	2930	2930	2930	0
191	20240610	174500	219321425	2930	2930	2930	2930	0
192	20240610	174400	219321425	2930	2930	2930	2930	0
193	20240610	174300	219321425	2930	2930	2930	2930	0
194	20240610	174200	219321425	2930	2930	2930	2930	0
195	20240610	174100	219321425	2930	2930	2930	2930	0
196	20240610	174000	219321425	2930	2930	2930	2930	0
197	20240610	173900	219321425	2930	2930	2930	2930	0
198	20240610	173800	219321425	2930	2930	2930	2930	0
199	20240610	173700	219321425	2930	2930	2930	2930	0
200	20240610	173600	219321425	2930	2930	2930	2930	0
201	20240610	173500	219321425	2930	2930	2930	2930	0
202	20240610	173400	219321425	2930	2930	2930	2930	0
203	20240610	173300	219321425	2930	2930	2930	2930	0
204	20240610	173200	219321425	2930	2930	2930	2930	0
205	20240610	173100	219321425	2930	2930	2930	2930	0
206	20240610	173000	219321425	2930	2930	2930	2930	0
207	20240610	172900	219321425	2930	2930	2930	2930	0
208	20240610	172800	219321425	2930	2930	2930	2930	0
209	20240610	172700	219321425	2930	2930	2930	2930	0
210	20240610	172600	219321425	2930	2930	2930	2930	0
211	20240610	172500	219321425	2930	2930	2930	2930	0
212	20240610	172400	219321425	2930	2930	2930	2930	1967
213	20240610	172300	219321425	2930	2930	2930	2930	0
214	20240610	172200	219321425	2930	2930	2930	2930	0
215	20240610	172100	219321425	2930	2930	2930	2930	0
216	20240610	172000	219321425	2930	2930	2930	2930	0
217	20240610	171900	219321425	2930	2930	2930	2930	0
218	20240610	171800	219321425	2930	2930	2930	2930	0
219	20240610	171700	219321425	2930	2930	2930	2930	0
220	20240610	171600	219321425	2930	2930	2930	2930	0
221	20240610	171500	219321425	2930	2930	2930	2930	0
222	20240610	171400	219321425	2930	2930	2930	2930	0
223	20240610	171300	219321425	2930	2930	2930	2930	0
224	20240610	171200	219321425	2930	2930	2930	2930	0
225	20240610	171100	219321425	2930	2930	2930	2930	0
226	20240610	171000	219321425	2930	2930	2930	2930	0
227	20240610	170900	219321425	2930	2930	2930	2930	0
228	20240610	170800	219321425	2930	2930	2930	2930	0
229	20240610	170700	219321425	2930	2930	2930	2930	0
230	20240610	170600	219321425	2930	2930	2930	2930	0
231	20240610	170500	219321425	2930	2930	2930	2930	0
232	20240610	170400	219321425	2930	2930	2930	2930	0
233	20240610	170300	219321425	2930	2930	2930	2930	0
234	20240610	170200	219321425	2930	2930	2930	2930	0
235	20240610	170100	219321425	2930	2930	2930	2930	0
236	20240610	170000	219321425	2930	2930	2930	2930	0
237	20240610	165900	219321425	2930	2930	2930	2930	0
238	20240610	165800	219321425	2930	2930	2930	2930	0
239	20240610	165700	219321425	2930	2930	2930	2930	0
240	20240610	165600	219321425	2930	2930	2930	2930	0
241	20240610	165500	219321425	2930	2930	2930	2930	0
242	20240610	165400	219321425	2930	2930	2930	2930	1967
243	20240610	165300	219321425	2930	2930	2930	2930	0
244	20240610	165200	219321425	2930	2930	2930	2930	0
245	20240610	165100	219321425	2930	2930	2930	2930	0
246	20240610	165000	219321425	2930	2930	2930	2930	0
247	20240610	164900	219321425	2930	2930	2930	2930	0
248	20240610	164800	219321425	2930	2930	2930	2930	0
249	20240610	164700	219321425	2930	2930	2930	2930	0
250	20240610	164600	219321425	2930	2930	2930	2930	0
251	20240610	164500	219321425	2930	2930	2930	2930	0
252	20240610	164400	219321425	2930	2930	2930	2930	0
253	20240610	164300	219321425	2930	2930	2930	2930	0
254	20240610	164200	219321425	2930	2930	2930	2930	0
255	20240610	164100	219321425	2930	2930	2930	2930	0
256	20240610	164000	219321425	2930	2930	2930	2930	0
257	20240610	163900	219321425	2930	2930	2930	2930	0
258	20240610	163800	219321425	2930	2930	2930	2930	0
259	20240610	163700	219321425	2930	2930	2930	2930	0
260	20240610	163600	219321425	2930	2930	2930	2930	0
261	20240610	163500	219321425	2930	2930	2930	2930	0
262	20240610	163400	219321425	2930	2930	2930	2930	0
263	20240610	163300	219321425	2930	2930	2930	2930	0
264	20240610	163200	219321425	2930	2930	2930	2930	0
265	20240610	163100	219321425	2930	2930	2930	2930	0
266	20240610	163000	219321425	2930	2930	2930	2930	0
267	20240610	162900	219321425	2930	2930	2930	2930	0
268	20240610	162800	219321425	2930	2930	2930	2930	0
269	20240610	162700	219321425	2930	2930	2930	2930	0
270	20240610	162600	219321425	2930	2930	2930	2930	0
271	20240610	162500	219321425	2930	2930	2930	2930	0
272	20240610	162400	219321425	2930	2930	2930	2930	1967
273	20240610	162300	219321425	2930	2930	2930	2930	0
274	20240610	162200	219321425	2930	2930	2930	2930	0
275	20240610	162100	219321425	2930	2930	2930	2930	0
276	20240610	162000	219321425	2930	2930	2930	2930	0
277	20240610	161900	219321425	2930	2930	2930	2930	0
278	20240610	161800	219321425	2930	2930	2930	2930	0
279	20240610	161700	219321425	2930	2930	2930	2930	0
280	20240610	161600	219321425	2930	2930	2930	2930	0
281	20240610	161500	219321425	2930	2930	2930	2930	0
282	20240610	161400	219321425	2930	2930	2930	2930	0
283	20240610	161300	219321425	2930	2930	2930	2930	0
284	20240610	161200	219321425	2930	2930	2930	2930	0
285	20240610	161100	219321425	2930	2930	2930	2930	0
286	20240610	161000	219321425	2930	2930	2930	2930	0
287	20240610	160900	219321425	2930	2930	2930	2930	0
288	20240610	160800	219321425	2930	2930	2930	2930	0
289	20240610	160700	219321425	2930	2930	2930	2930	0
290	20240610	160600	219321425	2930	2930	2930	2930	0
291	20240610	160500	219321425	2930	2930	2930	2930	0
292	20240610	160400	219321425	2930	2930	2930	2930	0
293	20240610	160300	219321425	2930	2930	2930	2930	0
294	20240610	160200	219321425	2930	2930	2930	2930	0
295	20240610	160100	219321425	2930	2930	2930	2930	0
296	20240610	160000	219321425	2930	2930	2930	2930	0
297	20240610	155900	219321425	2930	2930	2930	2930	0
298	20240610	155800	219321425	2930	2930	2930	2930	0
299	20240610	155700	219321425	2930	2930	2930	2930	0
300	20240610	155600	219321425	2930	2930	2930	2930	0
301	20240610	155500	219321425	2930	2930	2930	2930	0
302	20240610	155400	219321425	2930	2930	2930	2930	1967
303	20240610	155300	219321425	2930	2930	2930	2930	0
304	20240610	155200	219321425	2930	2930	2930	2930	0
305	20240610	155100	219321425	2930	2930	2930	2930	0
306	20240610	155000	219321425	2930	2930	2930	2930	0
307	20240610	154900	219321425	2930	2930	2930	2930	0
308	20240610	154800	219321425	2930	2930	2930	2930	0
309	20240610	154700	219321425	2930	2930	2930	2930	0
310	20240610	154600	219321425	2930	2930	2930	2930	0
311	20240610	154500	219321425	2930	2930	2930	2930	0
312	20240610	154400	219321425	2930	2930	2930	2930	0
313	20240610	154300	219321425	2930	2930	2930	2930	0
314	20240610	154200	219321425	2930	2930	2930	2930	0
315	20240610	154100	219321425	2930	2930	2930	2930	0
316	20240610	154000	219321425	2930	2930	2930	2930	0
317	20240610	153900	219321425	2930	2930	2930	2930	0
318	20240610	153800	219321425	2930	2930	2930	2930	0
319	20240610	153700	219321425	2930	2930	2930	2930	0
320	20240610	153600	219321425	2930	2930	2930	2930	0
321	20240610	153500	219321425	2930	2930	2930	2930	0
322	20240610	153400	219321425	2930	2930	2930	2930	0
323	20240610	153300	219321425	2930	2930	2930	2930	0
324	20240610	153200	219321425	2930	2930	2930	2930	0
325	20240610	153100	219321425	2930	2930	2930	2930	0
326	20240610	153000	219321425	2930	2930	2930	2930	1967
327	20240610	152900	213558115	2940	2940	2940	2940	0
328	20240610	152800	213558115	2940	2940	2940	2940	0
329	20240610	152700	213558115	2940	2940	2940	2940	0
330	20240610	152600	213558115	2940	2940	2940	2940	0
331	20240610	152500	213558115	2940	2940	2940	2940	0
332	20240610	152400	213558115	2940	2940	2940	2940	0
333	20240610	152300	213558115	2940	2940	2940	2940	0
334	20240610	152200	213558115	2940	2940	2940	2940	0
335	20240610	152100	213558115	2940	2940	2940	2940	0
336	20240610	152000	213558115	2940	2940	2940	2940	0
337	20240610	151900	213558115	2940	2940	2940	2940	242
338	20240610	151800	212846635	2935	2935	2935	2935	54
339	20240610	151700	212688145	2940	2925	2940	2925	69
340	20240610	151600	212485820	2925	2925	2925	2925	203
341	20240610	151500	211892045	2935	2935	2935	2935	0
342	20240610	151400	211892045	2935	2935	2935	2935	0
343	20240610	151300	211892045	2935	2935	2935	2935	4
344	20240610	151200	211880305	2930	2930	2930	2930	91
345	20240610	151100	211613675	2925	2925	2925	2925	0
346	20240610	151000	211613675	2925	2925	2925	2925	100
347	20240610	150900	211321175	2930	2930	2930	2930	8
348	20240610	150800	211297735	2930	2930	2930	2930	10
349	20240610	150700	211268435	2930	2925	2930	2925	23
350	20240610	150600	211201130	2925	2925	2925	2920	121
351	20240610	150500	210847210	2925	2925	2925	2920	32
352	20240610	150400	210753655	2925	2925	2925	2925	107
353	20240610	150300	210440680	2925	2920	2925	2920	240
354	20240610	150200	209738950	2920	2920	2920	2915	701
355	20240610	150100	207693030	2915	2915	2915	2915	687
356	20240610	150000	205690425	2915	2930	2930	2915	65
357	20240610	145900	205500935	2910	2930	2935	2905	11678
358	20240610	145800	171464445	2935	2935	2935	2935	101
359	20240610	145700	171168010	2935	2930	2935	2930	426
360	20240610	145600	169919780	2930	2935	2935	2930	553
361	20240610	145500	168299355	2930	2930	2930	2930	91
362	20240610	145400	168032725	2940	2940	2940	2940	1
363	20240610	145300	168029785	2945	2945	2945	2945	233
364	20240610	145200	167343600	2950	2950	2950	2950	1
365	20240610	145100	167340650	2930	2950	2950	2925	4258
366	20240610	145000	154850300	2945	2945	2945	2945	0
367	20240610	144900	154850300	2945	2950	2950	2945	150
368	20240610	144800	154408050	2945	2950	2950	2945	225
369	20240610	144700	153744385	2950	2950	2955	2950	94
370	20240610	144600	153466910	2955	2955	2955	2955	19
371	20240610	144500	153410765	2955	2955	2955	2955	0
372	20240610	144400	153410765	2955	2955	2955	2955	0
373	20240610	144300	153410765	2955	2955	2955	2955	3
374	20240610	144200	153401900	2960	2955	2960	2955	100
375	20240610	144100	153106025	2960	2960	2960	2960	0
376	20240610	144000	153106025	2960	2960	2960	2960	0
377	20240610	143900	153106025	2960	2960	2960	2960	0
378	20240610	143800	153106025	2960	2960	2960	2950	143
379	20240610	143700	152682755	2965	2960	2965	2960	11
380	20240610	143600	152650190	2960	2960	2960	2960	0
381	20240610	143500	152650190	2960	2960	2960	2960	4
382	20240610	143400	152638350	2955	2955	2955	2955	4
383	20240610	143300	152626530	2955	2955	2955	2955	0
384	20240610	143200	152626530	2955	2955	2955	2955	0
385	20240610	143100	152626530	2955	2955	2955	2955	5
386	20240610	143000	152611755	2955	2955	2955	2955	7
387	20240610	142900	152591070	2955	2955	2955	2955	14
388	20240610	142800	152549700	2960	2960	2960	2960	0
389	20240610	142700	152549700	2960	2960	2960	2960	0
390	20240610	142600	152549700	2960	2960	2960	2960	0
391	20240610	142500	152549700	2960	2960	2960	2960	0
392	20240610	142400	152549700	2960	2960	2960	2960	0
393	20240610	142300	152549700	2960	2960	2960	2960	1
394	20240610	142200	152546740	2970	2970	2970	2970	0
395	20240610	142100	152546740	2970	2955	2970	2955	60
396	20240610	142000	152369185	2950	2950	2950	2950	0
397	20240610	141900	152369185	2950	2950	2950	2950	0
398	20240610	141800	152369185	2950	2950	2950	2950	100
399	20240610	141700	152074185	2950	2950	2950	2950	0
400	20240610	141600	152074185	2950	2950	2950	2950	0
401	20240610	141500	152074185	2950	2950	2950	2950	65
402	20240610	141400	151882435	2945	2945	2945	2945	0
403	20240610	141300	151882435	2945	2945	2945	2945	0
404	20240610	141200	151882435	2945	2950	2950	2945	157
405	20240610	141100	151419675	2955	2955	2955	2955	1
406	20240610	141000	151416720	2950	2955	2955	2950	164
407	20240610	140900	150932915	2945	2945	2945	2945	0
408	20240610	140800	150932915	2945	2960	2960	2935	3176
409	20240610	140700	141591810	2960	2960	2960	2960	0
410	20240610	140600	141591810	2960	2965	2965	2960	31
411	20240610	140500	141500045	2970	2965	2970	2965	2
412	20240610	140400	141494110	2960	2960	2960	2960	5
413	20240610	140300	141479310	2960	2960	2960	2960	0
414	20240610	140200	141479310	2960	2970	2970	2960	953
415	20240610	140100	138656585	2970	2975	2975	2970	693
416	20240610	140000	136596725	2975	2975	2975	2975	0
417	20240610	135900	136596725	2975	2975	2975	2975	0
418	20240610	135800	136596725	2975	2975	2975	2975	0
419	20240610	135700	136596725	2975	2975	2975	2975	0
420	20240610	135600	136596725	2975	2975	2975	2975	1
421	20240610	135500	136593750	2970	2970	2970	2970	0
422	20240610	135400	136593750	2970	2970	2970	2970	0
423	20240610	135300	136593750	2970	2970	2970	2970	3
424	20240610	135200	136584840	2985	2985	2985	2985	0
425	20240610	135100	136584840	2985	2985	2985	2985	0
426	20240610	135000	136584840	2985	2985	2985	2985	0
427	20240610	134900	136584840	2985	2985	2985	2985	0
428	20240610	134800	136584840	2985	2985	2985	2985	0
429	20240610	134700	136584840	2985	2985	2985	2985	0
430	20240610	134600	136584840	2985	2985	2985	2985	0
431	20240610	134500	136584840	2985	2985	2985	2985	0
432	20240610	134400	136584840	2985	2985	2985	2985	0
433	20240610	134300	136584840	2985	2985	2985	2985	0
434	20240610	134200	136584840	2985	2985	2985	2985	0
435	20240610	134100	136584840	2985	2985	2985	2985	0
436	20240610	134000	136584840	2985	2985	2985	2985	0
437	20240610	133900	136584840	2985	2985	2985	2985	0
438	20240610	133800	136584840	2985	2985	2985	2985	1
439	20240610	133700	136581855	2980	2980	2980	2980	129
440	20240610	133600	136197435	2980	2980	2980	2980	0
441	20240610	133500	136197435	2980	2975	2980	2975	2200
442	20240610	133400	129644695	2970	2970	2970	2970	0
443	20240610	133300	129644695	2970	2970	2970	2970	22
444	20240610	133200	129579355	2970	2970	2970	2970	0
445	20240610	133100	129579355	2970	2970	2970	2970	0
446	20240610	133000	129579355	2970	2970	2970	2970	0
447	20240610	132900	129579355	2970	2970	2970	2970	50
448	20240610	132800	129430855	2970	2970	2970	2970	0
449	20240610	132700	129430855	2970	2970	2970	2970	0
450	20240610	132600	129430855	2970	2970	2970	2970	0
451	20240610	132500	129430855	2970	2970	2970	2970	0
452	20240610	132400	129430855	2970	2970	2970	2970	0
453	20240610	132300	129430855	2970	2970	2970	2970	0
454	20240610	132200	129430855	2970	2975	2975	2970	132
455	20240610	132100	129038565	2975	2975	2975	2975	0
456	20240610	132000	129038565	2975	2975	2975	2975	0
457	20240610	131900	129038565	2975	2975	2975	2975	1
458	20240610	131800	129035590	2980	2980	2980	2980	0
459	20240610	131700	129035590	2980	2980	2980	2980	100
460	20240610	131600	128737590	2975	2975	2975	2975	0
461	20240610	131500	128737590	2975	2975	2975	2975	0
462	20240610	131400	128737590	2975	2980	2980	2975	277
463	20240610	131300	127912400	2980	2980	2980	2980	0
464	20240610	131200	127912400	2980	2980	2980	2980	0
465	20240610	131100	127912400	2980	2980	2980	2980	0
466	20240610	131000	127912400	2980	2980	2980	2980	0
467	20240610	130900	127912400	2980	2980	2980	2980	0
468	20240610	130800	127912400	2980	2980	2980	2980	0
469	20240610	130700	127912400	2980	2980	2980	2980	0
470	20240610	130600	127912400	2980	2980	2980	2980	137
471	20240610	130500	127504140	2980	2975	2980	2975	1802
472	20240610	130400	122134330	2965	2965	2965	2965	271
473	20240610	130300	121330815	2960	2960	2960	2960	0
474	20240610	130200	121330815	2960	2960	2960	2960	1
475	20240610	130100	121327855	2965	2965	2965	2965	100
476	20240610	130000	121031355	2965	2965	2965	2965	46
477	20240610	125900	120894965	2965	2965	2965	2965	248
478	20240610	125800	120159645	2965	2975	2975	2965	270
479	20240610	125700	119356995	2975	2975	2975	2975	0
480	20240610	125600	119356995	2975	2975	2975	2975	72
481	20240610	125500	119142795	2980	2980	2980	2980	0
482	20240610	125400	119142795	2980	2980	2980	2980	0
483	20240610	125300	119142795	2980	2980	2980	2980	0
484	20240610	125200	119142795	2980	2970	2980	2970	101
485	20240610	125100	118841915	2965	2965	2965	2965	0
486	20240610	125000	118841915	2965	2965	2965	2965	13
487	20240610	124900	118803370	2960	2960	2960	2960	0
488	20240610	124800	118803370	2960	2960	2960	2960	321
489	20240610	124700	117853210	2960	2960	2960	2960	0
490	20240610	124600	117853210	2960	2960	2960	2960	0
491	20240610	124500	117853210	2960	2960	2960	2960	0
492	20240610	124400	117853210	2960	2970	2970	2960	573
493	20240610	124300	116157120	2960	2960	2960	2960	0
494	20240610	124200	116157120	2960	2960	2960	2960	0
495	20240610	124100	116157120	2960	2960	2960	2960	500
496	20240610	124000	114677120	2970	2965	2970	2965	51
497	20240610	123900	114525655	2960	2960	2960	2960	101
498	20240610	123800	114226695	2965	2965	2965	2965	100
499	20240610	123700	113930195	2965	2965	2965	2965	0
500	20240610	123600	113930195	2965	2965	2965	2965	121
501	20240610	123500	113571430	2970	2970	2970	2970	0
502	20240610	123400	113571430	2970	2970	2970	2970	0
503	20240610	123300	113571430	2970	2970	2970	2970	0
504	20240610	123200	113571430	2970	2970	2970	2970	0
505	20240610	123100	113571430	2970	2970	2970	2970	0
506	20240610	123000	113571430	2970	2970	2970	2970	160
507	20240610	122900	113096230	2970	2970	2970	2970	0
508	20240610	122800	113096230	2970	2970	2970	2970	500
509	20240610	122700	111611230	2970	2965	2970	2965	328
510	20240610	122600	110638030	2970	2970	2970	2970	4
511	20240610	122500	110626150	2970	2970	2970	2970	0
512	20240610	122400	110626150	2970	2970	2970	2970	115
513	20240610	122300	110284600	2980	2980	2980	2980	0
514	20240610	122200	110284600	2980	2980	2980	2980	0
515	20240610	122100	110284600	2980	2980	2980	2980	100
516	20240610	122000	109986600	2980	2980	2980	2980	0
517	20240610	121900	109986600	2980	2980	2980	2980	0
518	20240610	121800	109986600	2980	2980	2980	2980	1
519	20240610	121700	109983620	2970	2980	2980	2970	25
520	20240610	121600	109909350	2970	2970	2970	2970	100
521	20240610	121500	109612350	2980	2980	2980	2980	0
522	20240610	121400	109612350	2980	2980	2980	2980	0
523	20240610	121300	109612350	2980	2980	2980	2980	0
524	20240610	121200	109612350	2980	2980	2980	2980	0
525	20240610	121100	109612350	2980	2980	2980	2980	1
526	20240610	121000	109609370	2980	2980	2980	2980	0
527	20240610	120900	109609370	2980	2980	2980	2980	0
528	20240610	120800	109609370	2980	2980	2980	2980	0
529	20240610	120700	109609370	2980	2980	2980	2980	0
530	20240610	120600	109609370	2980	2980	2980	2980	0
531	20240610	120500	109609370	2980	2980	2980	2980	0
532	20240610	120400	109609370	2980	2980	2980	2980	0
533	20240610	120300	109609370	2980	2980	2980	2980	0
534	20240610	120200	109609370	2980	2980	2980	2980	1
535	20240610	120100	109606390	2980	2980	2980	2980	0
536	20240610	120000	109606390	2980	2980	2980	2980	0
537	20240610	115900	109606390	2980	2980	2980	2980	0
538	20240610	115800	109606390	2980	2980	2980	2980	0
539	20240610	115700	109606390	2980	2980	2980	2980	0
540	20240610	115600	109606390	2980	2980	2980	2980	3
541	20240610	115500	109597450	2980	2980	2980	2980	1
542	20240610	115400	109594470	2960	2975	2975	2960	1200
543	20240610	115300	106033255	2980	2980	2980	2980	0
544	20240610	115200	106033255	2980	2980	2980	2980	10
545	20240610	115100	106003455	2975	2975	2975	2975	2
546	20240610	115000	105997505	2975	2975	2975	2975	0
547	20240610	114900	105997505	2975	2975	2975	2975	10
548	20240610	114800	105967755	2975	2975	2975	2975	0
549	20240610	114700	105967755	2975	2975	2975	2975	27
550	20240610	114600	105887430	2975	2975	2975	2975	0
551	20240610	114500	105887430	2975	2975	2975	2975	1
552	20240610	114400	105884455	2970	2970	2970	2970	0
553	20240610	114300	105884455	2970	2970	2970	2970	0
554	20240610	114200	105884455	2970	2970	2970	2970	0
555	20240610	114100	105884455	2970	2970	2975	2970	269
556	20240610	114000	105085475	2970	2970	2970	2970	1
557	20240610	113900	105082505	2970	2970	2970	2970	7
558	20240610	113800	105061715	2970	2970	2970	2970	28
559	20240610	113700	104978555	2970	2970	2970	2970	0
560	20240610	113600	104978555	2970	2970	2970	2970	250
561	20240610	113500	104236055	2970	2970	2970	2970	1
562	20240610	113400	104233085	2970	2970	2970	2970	4
563	20240610	113300	104221205	2965	2965	2965	2965	10
564	20240610	113200	104191555	2965	2965	2965	2965	0
565	20240610	113100	104191555	2965	2965	2965	2965	0
566	20240610	113000	104191555	2965	2965	2965	2965	0
567	20240610	112900	104191555	2965	2965	2965	2965	0
568	20240610	112800	104191555	2965	2965	2965	2965	0
569	20240610	112700	104191555	2965	2965	2965	2965	1
570	20240610	112600	104188590	2960	2960	2960	2960	30
571	20240610	112500	104099790	2965	2965	2965	2965	0
572	20240610	112400	104099790	2965	2965	2965	2965	0
573	20240610	112300	104099790	2965	2965	2965	2965	103
574	20240610	112200	103794395	2965	2965	2965	2965	0
575	20240610	112100	103794395	2965	2965	2965	2965	0
576	20240610	112000	103794395	2965	2965	2965	2965	0
577	20240610	111900	103794395	2965	2965	2965	2965	0
578	20240610	111800	103794395	2965	2965	2965	2965	5
579	20240610	111700	103779570	2970	2970	2970	2970	0
580	20240610	111600	103779570	2970	2970	2970	2970	0
581	20240610	111500	103779570	2970	2970	2970	2970	0
582	20240610	111400	103779570	2970	2955	2970	2945	1699
583	20240610	111300	98768885	2955	2955	2955	2955	0
584	20240610	111200	98768885	2955	2955	2955	2955	0
585	20240610	111100	98768885	2955	2955	2955	2955	0
586	20240610	111000	98768885	2955	2955	2955	2955	0
587	20240610	110900	98768885	2955	2955	2955	2955	0
588	20240610	110800	98768885	2955	2955	2955	2955	0
589	20240610	110700	98768885	2955	2955	2955	2955	0
590	20240610	110600	98768885	2955	2965	2965	2955	744
591	20240610	110500	96569380	2960	2960	2960	2960	0
592	20240610	110400	96569380	2960	2960	2960	2960	0
593	20240610	110300	96569380	2960	2965	2965	2960	1134
594	20240610	110200	93211880	2970	2970	2970	2970	568
595	20240610	110100	91524920	2970	2970	2970	2970	0
596	20240610	110000	91524920	2970	2970	2970	2970	0
597	20240610	105900	91524920	2970	2970	2970	2970	0
598	20240610	105800	91524920	2970	2970	2970	2970	0
599	20240610	105700	91524920	2970	2970	2970	2970	0
600	20240610	105600	91524920	2970	2970	2970	2970	1
601	20240610	105500	91521950	2965	2965	2965	2965	0
602	20240610	105400	91521950	2965	2965	2965	2965	343
603	20240610	105300	90504955	2970	2980	2980	2970	757
604	20240610	105200	88252835	2975	2975	2975	2975	0
605	20240610	105100	88252835	2975	2975	2975	2975	0
606	20240610	105000	88252835	2975	2975	2975	2975	0
607	20240610	104900	88252835	2975	2980	2980	2975	357
608	20240610	104800	87190260	2975	2980	2980	2975	132
609	20240610	104700	86797410	2990	2990	2990	2990	0
610	20240610	104600	86797410	2990	2990	2990	2990	29
611	20240610	104500	86710700	2985	2985	2985	2985	2
612	20240610	104400	86704730	2985	2985	2985	2985	0
613	20240610	104300	86704730	2985	2985	2985	2985	0
614	20240610	104200	86704730	2985	2985	2985	2985	0
615	20240610	104100	86704730	2985	2985	2985	2985	1
616	20240610	104000	86701745	2990	2990	2990	2990	0
617	20240610	103900	86701745	2990	2990	2990	2990	133
618	20240610	103800	86304075	2990	2980	2990	2980	30
619	20240610	103700	86214445	2975	2975	2975	2975	0
620	20240610	103600	86214445	2975	2975	2975	2975	0
621	20240610	103500	86214445	2975	2975	2975	2975	0
622	20240610	103400	86214445	2975	2975	2975	2975	0
623	20240610	103300	86214445	2975	2975	2975	2975	0
624	20240610	103200	86214445	2975	2975	2975	2975	0
625	20240610	103100	86214445	2975	2975	2975	2975	0
626	20240610	103000	86214445	2975	2975	2975	2975	10
627	20240610	102900	86184695	2980	2980	2980	2980	0
628	20240610	102800	86184695	2980	2980	2980	2980	0
629	20240610	102700	86184695	2980	2975	2980	2975	351
630	20240610	102600	85139645	2970	2970	2970	2965	105
631	20240610	102500	84828065	2975	2975	2975	2975	0
632	20240610	102400	84828065	2975	2975	2975	2975	0
633	20240610	102300	84828065	2975	2965	2975	2965	12
634	20240610	102200	84792375	2970	2970	2970	2970	1
635	20240610	102100	84789405	2965	2965	2965	2965	0
636	20240610	102000	84789405	2965	2965	2965	2965	0
637	20240610	101900	84789405	2965	2965	2965	2965	961
638	20240610	101800	81940040	2965	2970	2970	2965	522
639	20240610	101700	80392200	2970	2970	2970	2970	0
640	20240610	101600	80392200	2970	2970	2970	2970	819
641	20240610	101500	77959770	2970	2970	2970	2970	0
642	20240610	101400	77959770	2970	2965	2970	2965	201
643	20240610	101300	77362805	2960	2965	2965	2960	157
644	20240610	101200	76898080	2960	2960	2965	2960	245
645	20240610	101100	76172875	2965	2970	2970	2965	145
646	20240610	101000	75742665	2970	2980	2980	2970	213
647	20240610	100900	75110020	2980	2975	2980	2975	103
648	20240610	100800	74803585	2975	2990	2990	2975	327
649	20240610	100700	73828650	2985	2985	2985	2985	0
650	20240610	100600	73828650	2985	2985	2985	2985	0
651	20240610	100500	73828650	2985	2990	2990	2985	400
652	20240610	100400	72634275	2995	2995	2995	2995	1
653	20240610	100300	72631280	3000	3000	3000	3000	0
654	20240610	100200	72631280	3000	2985	3000	2985	375
655	20240610	100100	71509280	2985	2990	2990	2985	200
656	20240610	100000	70912200	2995	3000	3000	2995	224
657	20240610	095900	70240225	3000	3000	3000	3000	207
658	20240610	095800	69619225	3010	3010	3010	3010	0
659	20240610	095700	69619225	3010	3010	3010	3010	0
660	20240610	095600	69619225	3010	3010	3010	3010	0
661	20240610	095500	69619225	3010	3005	3010	3005	66
662	20240610	095400	69420575	3010	3010	3010	3010	0
663	20240610	095300	69420575	3010	3010	3010	3010	0
664	20240610	095200	69420575	3010	3010	3010	3010	0
665	20240610	095100	69420575	3010	3010	3010	3010	0
666	20240610	095000	69420575	3010	3010	3010	3010	0
667	20240610	094900	69420575	3010	3010	3010	3010	0
668	20240610	094800	69420575	3010	2985	3010	2985	80
669	20240610	094700	69180730	2995	2995	2995	2995	127
670	20240610	094600	68800365	2990	2990	2990	2990	1
671	20240610	094500	68797375	2990	2995	2995	2990	514
672	20240610	094400	67258115	3000	3000	3000	3000	558
673	20240610	094300	65584115	3010	3000	3010	3000	201
674	20240610	094200	64981105	3010	3005	3010	3005	19
675	20240610	094100	64923960	3000	2995	3000	2995	345
676	20240610	094000	63890640	2995	2975	2995	2975	1296
677	20240610	093900	60011640	2955	2980	2985	2955	74
678	20240610	093800	59790825	2975	2970	2975	2970	12
679	20240610	093700	59755140	2970	2950	2970	2950	2
680	20240610	093600	59749220	2950	2950	2950	2950	710
681	20240610	093500	57654720	2950	2950	2950	2950	20
682	20240610	093400	57595720	2950	2950	2950	2950	20
683	20240610	093300	57536720	2950	2965	2970	2950	128
684	20240610	093200	57158885	2955	2955	2955	2955	33
685	20240610	093100	57061370	2950	2950	2955	2950	17
686	20240610	093000	57011215	2950	2960	2960	2950	500
687	20240610	092900	55533420	2960	2960	2965	2960	117
688	20240610	092800	55186880	2965	2965	2965	2965	203
689	20240610	092700	54584985	2965	2965	2965	2965	3
690	20240610	092600	54576090	2950	2950	2950	2950	0
691	20240610	092500	54576090	2950	2950	2950	2950	275
692	20240610	092400	53764840	2950	2965	2965	2950	152
693	20240610	092300	53315185	2965	2960	2965	2960	105
694	20240610	092200	53003885	2965	2965	2965	2965	0
695	20240610	092100	53003885	2965	2965	2965	2965	0
696	20240610	092000	53003885	2965	2955	2965	2950	61
697	20240610	091900	52823820	2950	2960	2960	2950	1323
698	20240610	091800	48920510	2960	2955	2960	2955	57
699	20240610	091700	48751795	2955	2985	2985	2930	1955
700	20240610	091600	42959595	2990	2985	2990	2985	318
701	20240610	091500	42010360	2985	2985	2985	2985	0
702	20240610	091400	42010360	2985	2990	2990	2985	110
703	20240610	091300	41681510	2975	2975	2975	2975	0
704	20240610	091200	41681510	2975	3000	3000	2975	968
705	20240610	091100	38785485	2990	2980	2995	2980	1652
706	20240610	091000	33846750	2980	2985	2985	2980	18
707	20240610	090900	33793065	2990	2990	2990	2990	100
708	20240610	090800	33494065	3005	3005	3015	3005	515
709	20240610	090700	31946440	3015	3010	3015	3000	75
710	20240610	090600	31721395	3010	2980	3010	2980	711
711	20240610	090500	29600200	2980	2965	2980	2945	261
712	20240610	090400	28824160	2960	2985	2985	2910	3373
713	20240610	090300	18909180	2985	3000	3000	2985	1388
714	20240610	090200	14751180	3005	3025	3025	3005	1157
715	20240610	090100	11256240	3040	3030	3040	3030	2971
716	20240610	090000	2254100	3030	3030	3030	3020	732