KissMeData/100220/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	200500	219275350	5040	5040	5040	5040	2181
3	20240610	200400	219275350	5040	5040	5040	5040	0
4	20240610	200300	219275350	5040	5040	5040	5040	0
5	20240610	200200	219275350	5040	5040	5040	5040	0
6	20240610	200100	219275350	5040	5040	5040	5040	0
7	20240610	200000	219275350	5040	5040	5040	5040	0
8	20240610	195900	219275350	5040	5040	5040	5040	0
9	20240610	195800	219275350	5040	5040	5040	5040	0
10	20240610	195700	219275350	5040	5040	5040	5040	0
11	20240610	195600	219275350	5040	5040	5040	5040	0
12	20240610	195500	219275350	5040	5040	5040	5040	0
13	20240610	195400	219275350	5040	5040	5040	5040	0
14	20240610	195300	219275350	5040	5040	5040	5040	0
15	20240610	195200	219275350	5040	5040	5040	5040	0
16	20240610	195100	219275350	5040	5040	5040	5040	0
17	20240610	195000	219275350	5040	5040	5040	5040	0
18	20240610	194900	219275350	5040	5040	5040	5040	0
19	20240610	194800	219275350	5040	5040	5040	5040	0
20	20240610	194700	219275350	5040	5040	5040	5040	0
21	20240610	194600	219275350	5040	5040	5040	5040	0
22	20240610	194500	219275350	5040	5040	5040	5040	0
23	20240610	194400	219275350	5040	5040	5040	5040	0
24	20240610	194300	219275350	5040	5040	5040	5040	0
25	20240610	194200	219275350	5040	5040	5040	5040	0
26	20240610	194100	219275350	5040	5040	5040	5040	0
27	20240610	194000	219275350	5040	5040	5040	5040	0
28	20240610	193900	219275350	5040	5040	5040	5040	0
29	20240610	193800	219275350	5040	5040	5040	5040	0
30	20240610	193700	219275350	5040	5040	5040	5040	0
31	20240610	193600	219275350	5040	5040	5040	5040	0
32	20240610	193500	219275350	5040	5040	5040	5040	2181
33	20240610	193400	219275350	5040	5040	5040	5040	0
34	20240610	193300	219275350	5040	5040	5040	5040	0
35	20240610	193200	219275350	5040	5040	5040	5040	0
36	20240610	193100	219275350	5040	5040	5040	5040	0
37	20240610	193000	219275350	5040	5040	5040	5040	0
38	20240610	192900	219275350	5040	5040	5040	5040	0
39	20240610	192800	219275350	5040	5040	5040	5040	0
40	20240610	192700	219275350	5040	5040	5040	5040	0
41	20240610	192600	219275350	5040	5040	5040	5040	0
42	20240610	192500	219275350	5040	5040	5040	5040	0
43	20240610	192400	219275350	5040	5040	5040	5040	0
44	20240610	192300	219275350	5040	5040	5040	5040	0
45	20240610	192200	219275350	5040	5040	5040	5040	0
46	20240610	192100	219275350	5040	5040	5040	5040	0
47	20240610	192000	219275350	5040	5040	5040	5040	0
48	20240610	191900	219275350	5040	5040	5040	5040	0
49	20240610	191800	219275350	5040	5040	5040	5040	0
50	20240610	191700	219275350	5040	5040	5040	5040	0
51	20240610	191600	219275350	5040	5040	5040	5040	0
52	20240610	191500	219275350	5040	5040	5040	5040	0
53	20240610	191400	219275350	5040	5040	5040	5040	0
54	20240610	191300	219275350	5040	5040	5040	5040	0
55	20240610	191200	219275350	5040	5040	5040	5040	0
56	20240610	191100	219275350	5040	5040	5040	5040	0
57	20240610	191000	219275350	5040	5040	5040	5040	0
58	20240610	190900	219275350	5040	5040	5040	5040	0
59	20240610	190800	219275350	5040	5040	5040	5040	0
60	20240610	190700	219275350	5040	5040	5040	5040	0
61	20240610	190600	219275350	5040	5040	5040	5040	0
62	20240610	190500	219275350	5040	5040	5040	5040	2181
63	20240610	190400	219275350	5040	5040	5040	5040	0
64	20240610	190300	219275350	5040	5040	5040	5040	0
65	20240610	190200	219275350	5040	5040	5040	5040	0
66	20240610	190100	219275350	5040	5040	5040	5040	0
67	20240610	190000	219275350	5040	5040	5040	5040	0
68	20240610	185900	219275350	5040	5040	5040	5040	0
69	20240610	185800	219275350	5040	5040	5040	5040	0
70	20240610	185700	219275350	5040	5040	5040	5040	0
71	20240610	185600	219275350	5040	5040	5040	5040	0
72	20240610	185500	219275350	5040	5040	5040	5040	0
73	20240610	185400	219275350	5040	5040	5040	5040	0
74	20240610	185300	219275350	5040	5040	5040	5040	0
75	20240610	185200	219275350	5040	5040	5040	5040	0
76	20240610	185100	219275350	5040	5040	5040	5040	0
77	20240610	185000	219275350	5040	5040	5040	5040	0
78	20240610	184900	219275350	5040	5040	5040	5040	0
79	20240610	184800	219275350	5040	5040	5040	5040	0
80	20240610	184700	219275350	5040	5040	5040	5040	0
81	20240610	184600	219275350	5040	5040	5040	5040	0
82	20240610	184500	219275350	5040	5040	5040	5040	0
83	20240610	184400	219275350	5040	5040	5040	5040	0
84	20240610	184300	219275350	5040	5040	5040	5040	0
85	20240610	184200	219275350	5040	5040	5040	5040	0
86	20240610	184100	219275350	5040	5040	5040	5040	0
87	20240610	184000	219275350	5040	5040	5040	5040	0
88	20240610	183900	219275350	5040	5040	5040	5040	0
89	20240610	183800	219275350	5040	5040	5040	5040	0
90	20240610	183700	219275350	5040	5040	5040	5040	0
91	20240610	183600	219275350	5040	5040	5040	5040	0
92	20240610	183500	219275350	5040	5040	5040	5040	2181
93	20240610	183400	219275350	5040	5040	5040	5040	0
94	20240610	183300	219275350	5040	5040	5040	5040	0
95	20240610	183200	219275350	5040	5040	5040	5040	0
96	20240610	183100	219275350	5040	5040	5040	5040	0
97	20240610	183000	219275350	5040	5040	5040	5040	0
98	20240610	182900	219275350	5040	5040	5040	5040	0
99	20240610	182800	219275350	5040	5040	5040	5040	0
100	20240610	182700	219275350	5040	5040	5040	5040	0
101	20240610	182600	219275350	5040	5040	5040	5040	0
102	20240610	182500	219275350	5040	5040	5040	5040	0
103	20240610	182400	219275350	5040	5040	5040	5040	0
104	20240610	182300	219275350	5040	5040	5040	5040	0
105	20240610	182200	219275350	5040	5040	5040	5040	0
106	20240610	182100	219275350	5040	5040	5040	5040	0
107	20240610	182000	219275350	5040	5040	5040	5040	0
108	20240610	181900	219275350	5040	5040	5040	5040	0
109	20240610	181800	219275350	5040	5040	5040	5040	0
110	20240610	181700	219275350	5040	5040	5040	5040	0
111	20240610	181600	219275350	5040	5040	5040	5040	0
112	20240610	181500	219275350	5040	5040	5040	5040	0
113	20240610	181400	219275350	5040	5040	5040	5040	0
114	20240610	181300	219275350	5040	5040	5040	5040	0
115	20240610	181200	219275350	5040	5040	5040	5040	0
116	20240610	181100	219275350	5040	5040	5040	5040	0
117	20240610	181000	219275350	5040	5040	5040	5040	0
118	20240610	180900	219275350	5040	5040	5040	5040	0
119	20240610	180800	219275350	5040	5040	5040	5040	0
120	20240610	180700	219275350	5040	5040	5040	5040	0
121	20240610	180600	219275350	5040	5040	5040	5040	0
122	20240610	180500	219275350	5040	5040	5040	5040	2181
123	20240610	180400	219275350	5040	5040	5040	5040	0
124	20240610	180300	219275350	5040	5040	5040	5040	0
125	20240610	180200	219275350	5040	5040	5040	5040	0
126	20240610	180100	219275350	5040	5040	5040	5040	0
127	20240610	180000	219275350	5040	5040	5040	5040	0
128	20240610	175900	219275350	5040	5040	5040	5040	0
129	20240610	175800	219275350	5040	5040	5040	5040	0
130	20240610	175700	219275350	5040	5040	5040	5040	0
131	20240610	175600	219275350	5040	5040	5040	5040	0
132	20240610	175500	219275350	5040	5040	5040	5040	0
133	20240610	175400	219275350	5040	5040	5040	5040	0
134	20240610	175300	219275350	5040	5040	5040	5040	0
135	20240610	175200	219275350	5040	5040	5040	5040	0
136	20240610	175100	219275350	5040	5040	5040	5040	0
137	20240610	175000	219275350	5040	5040	5040	5040	0
138	20240610	174900	219275350	5040	5040	5040	5040	0
139	20240610	174800	219275350	5040	5040	5040	5040	0
140	20240610	174700	219275350	5040	5040	5040	5040	0
141	20240610	174600	219275350	5040	5040	5040	5040	0
142	20240610	174500	219275350	5040	5040	5040	5040	0
143	20240610	174400	219275350	5040	5040	5040	5040	0
144	20240610	174300	219275350	5040	5040	5040	5040	0
145	20240610	174200	219275350	5040	5040	5040	5040	0
146	20240610	174100	219275350	5040	5040	5040	5040	0
147	20240610	174000	219275350	5040	5040	5040	5040	0
148	20240610	173900	219275350	5040	5040	5040	5040	0
149	20240610	173800	219275350	5040	5040	5040	5040	0
150	20240610	173700	219275350	5040	5040	5040	5040	0
151	20240610	173600	219275350	5040	5040	5040	5040	0
152	20240610	173500	219275350	5040	5040	5040	5040	2181
153	20240610	173400	219275350	5040	5040	5040	5040	0
154	20240610	173300	219275350	5040	5040	5040	5040	0
155	20240610	173200	219275350	5040	5040	5040	5040	0
156	20240610	173100	219275350	5040	5040	5040	5040	0
157	20240610	173000	219275350	5040	5040	5040	5040	0
158	20240610	172900	219275350	5040	5040	5040	5040	0
159	20240610	172800	219275350	5040	5040	5040	5040	0
160	20240610	172700	219275350	5040	5040	5040	5040	0
161	20240610	172600	219275350	5040	5040	5040	5040	0
162	20240610	172500	219275350	5040	5040	5040	5040	0
163	20240610	172400	219275350	5040	5040	5040	5040	0
164	20240610	172300	219275350	5040	5040	5040	5040	0
165	20240610	172200	219275350	5040	5040	5040	5040	0
166	20240610	172100	219275350	5040	5040	5040	5040	0
167	20240610	172000	219275350	5040	5040	5040	5040	0
168	20240610	171900	219275350	5040	5040	5040	5040	0
169	20240610	171800	219275350	5040	5040	5040	5040	0
170	20240610	171700	219275350	5040	5040	5040	5040	0
171	20240610	171600	219275350	5040	5040	5040	5040	0
172	20240610	171500	219275350	5040	5040	5040	5040	0
173	20240610	171400	219275350	5040	5040	5040	5040	0
174	20240610	171300	219275350	5040	5040	5040	5040	0
175	20240610	171200	219275350	5040	5040	5040	5040	0
176	20240610	171100	219275350	5040	5040	5040	5040	0
177	20240610	171000	219275350	5040	5040	5040	5040	0
178	20240610	170900	219275350	5040	5040	5040	5040	0
179	20240610	170800	219275350	5040	5040	5040	5040	0
180	20240610	170700	219275350	5040	5040	5040	5040	0
181	20240610	170600	219275350	5040	5040	5040	5040	0
182	20240610	170500	219275350	5040	5040	5040	5040	2181
183	20240610	170400	219275350	5040	5040	5040	5040	0
184	20240610	170300	219275350	5040	5040	5040	5040	0
185	20240610	170200	219275350	5040	5040	5040	5040	0
186	20240610	170100	219275350	5040	5040	5040	5040	0
187	20240610	170000	219275350	5040	5040	5040	5040	0
188	20240610	165900	219275350	5040	5040	5040	5040	0
189	20240610	165800	219275350	5040	5040	5040	5040	0
190	20240610	165700	219275350	5040	5040	5040	5040	0
191	20240610	165600	219275350	5040	5040	5040	5040	0
192	20240610	165500	219275350	5040	5040	5040	5040	0
193	20240610	165400	219275350	5040	5040	5040	5040	0
194	20240610	165300	219275350	5040	5040	5040	5040	0
195	20240610	165200	219275350	5040	5040	5040	5040	0
196	20240610	165100	219275350	5040	5040	5040	5040	0
197	20240610	165000	219275350	5040	5040	5040	5040	0
198	20240610	164900	219275350	5040	5040	5040	5040	0
199	20240610	164800	219275350	5040	5040	5040	5040	0
200	20240610	164700	219275350	5040	5040	5040	5040	0
201	20240610	164600	219275350	5040	5040	5040	5040	0
202	20240610	164500	219275350	5040	5040	5040	5040	0
203	20240610	164400	219275350	5040	5040	5040	5040	0
204	20240610	164300	219275350	5040	5040	5040	5040	0
205	20240610	164200	219275350	5040	5040	5040	5040	0
206	20240610	164100	219275350	5040	5040	5040	5040	0
207	20240610	164000	219275350	5040	5040	5040	5040	0
208	20240610	163900	219275350	5040	5040	5040	5040	0
209	20240610	163800	219275350	5040	5040	5040	5040	0
210	20240610	163700	219275350	5040	5040	5040	5040	0
211	20240610	163600	219275350	5040	5040	5040	5040	0
212	20240610	163500	219275350	5040	5040	5040	5040	2181
213	20240610	163400	219275350	5040	5040	5040	5040	0
214	20240610	163300	219275350	5040	5040	5040	5040	0
215	20240610	163200	219275350	5040	5040	5040	5040	0
216	20240610	163100	219275350	5040	5040	5040	5040	0
217	20240610	163000	219275350	5040	5040	5040	5040	0
218	20240610	162900	219275350	5040	5040	5040	5040	0
219	20240610	162800	219275350	5040	5040	5040	5040	0
220	20240610	162700	219275350	5040	5040	5040	5040	0
221	20240610	162600	219275350	5040	5040	5040	5040	0
222	20240610	162500	219275350	5040	5040	5040	5040	0
223	20240610	162400	219275350	5040	5040	5040	5040	0
224	20240610	162300	219275350	5040	5040	5040	5040	0
225	20240610	162200	219275350	5040	5040	5040	5040	0
226	20240610	162100	219275350	5040	5040	5040	5040	0
227	20240610	162000	219275350	5040	5040	5040	5040	0
228	20240610	161900	219275350	5040	5040	5040	5040	0
229	20240610	161800	219275350	5040	5040	5040	5040	0
230	20240610	161700	219275350	5040	5040	5040	5040	0
231	20240610	161600	219275350	5040	5040	5040	5040	0
232	20240610	161500	219275350	5040	5040	5040	5040	0
233	20240610	161400	219275350	5040	5040	5040	5040	0
234	20240610	161300	219275350	5040	5040	5040	5040	0
235	20240610	161200	219275350	5040	5040	5040	5040	0
236	20240610	161100	219275350	5040	5040	5040	5040	0
237	20240610	161000	219275350	5040	5040	5040	5040	0
238	20240610	160900	219275350	5040	5040	5040	5040	0
239	20240610	160800	219275350	5040	5040	5040	5040	0
240	20240610	160700	219275350	5040	5040	5040	5040	0
241	20240610	160600	219275350	5040	5040	5040	5040	0
242	20240610	160500	219275350	5040	5040	5040	5040	2181
243	20240610	160400	219275350	5040	5040	5040	5040	0
244	20240610	160300	219275350	5040	5040	5040	5040	0
245	20240610	160200	219275350	5040	5040	5040	5040	0
246	20240610	160100	219275350	5040	5040	5040	5040	0
247	20240610	160000	219275350	5040	5040	5040	5040	0
248	20240610	155900	219275350	5040	5040	5040	5040	0
249	20240610	155800	219275350	5040	5040	5040	5040	0
250	20240610	155700	219275350	5040	5040	5040	5040	0
251	20240610	155600	219275350	5040	5040	5040	5040	0
252	20240610	155500	219275350	5040	5040	5040	5040	0
253	20240610	155400	219275350	5040	5040	5040	5040	0
254	20240610	155300	219275350	5040	5040	5040	5040	0
255	20240610	155200	219275350	5040	5040	5040	5040	0
256	20240610	155100	219275350	5040	5040	5040	5040	0
257	20240610	155000	219275350	5040	5040	5040	5040	0
258	20240610	154900	219275350	5040	5040	5040	5040	0
259	20240610	154800	219275350	5040	5040	5040	5040	0
260	20240610	154700	219275350	5040	5040	5040	5040	0
261	20240610	154600	219275350	5040	5040	5040	5040	0
262	20240610	154500	219275350	5040	5040	5040	5040	0
263	20240610	154400	219275350	5040	5040	5040	5040	0
264	20240610	154300	219275350	5040	5040	5040	5040	0
265	20240610	154200	219275350	5040	5040	5040	5040	0
266	20240610	154100	219275350	5040	5040	5040	5040	0
267	20240610	154000	219275350	5040	5040	5040	5040	0
268	20240610	153900	219275350	5040	5040	5040	5040	0
269	20240610	153800	219275350	5040	5040	5040	5040	0
270	20240610	153700	219275350	5040	5040	5040	5040	0
271	20240610	153600	219275350	5040	5040	5040	5040	0
272	20240610	153500	219275350	5040	5040	5040	5040	2181
273	20240610	153400	219275350	5040	5040	5040	5040	0
274	20240610	153300	219275350	5040	5040	5040	5040	0
275	20240610	153200	219275350	5040	5040	5040	5040	0
276	20240610	153100	219275350	5040	5040	5040	5040	0
277	20240610	153000	219275350	5040	5040	5040	5040	2181
278	20240610	152900	208283110	5050	5050	5050	5050	0
279	20240610	152800	208283110	5050	5050	5050	5050	0
280	20240610	152700	208283110	5050	5050	5050	5050	0
281	20240610	152600	208283110	5050	5050	5050	5050	0
282	20240610	152500	208283110	5050	5050	5050	5050	0
283	20240610	152400	208283110	5050	5050	5050	5050	0
284	20240610	152300	208283110	5050	5050	5050	5050	0
285	20240610	152200	208283110	5050	5050	5050	5050	0
286	20240610	152100	208283110	5050	5050	5050	5050	0
287	20240610	152000	208283110	5050	5050	5050	5050	0
288	20240610	151900	208283110	5050	5050	5060	5050	606
289	20240610	151800	205222610	5060	5050	5060	5050	19
290	20240610	151700	205126570	5050	5060	5060	5050	45
291	20240610	151600	204898970	5060	5060	5060	5060	10
292	20240610	151500	204848370	5050	5050	5050	5050	0
293	20240610	151400	204848370	5050	5050	5050	5050	0
294	20240610	151300	204848370	5050	5050	5050	5050	1
295	20240610	151200	204843320	5050	5050	5050	5050	0
296	20240610	151100	204843320	5050	5050	5050	5050	60
297	20240610	151000	204540320	5050	5050	5050	5050	0
298	20240610	150900	204540320	5050	5050	5050	5050	0
299	20240610	150800	204540320	5050	5060	5060	5050	694
300	20240610	150700	201035610	5050	5060	5060	5050	2149
301	20240610	150600	190178770	5070	5060	5070	5060	22
302	20240610	150500	190067430	5060	5060	5060	5060	737
303	20240610	150400	186338210	5070	5070	5070	5060	401
304	20240610	150300	184307130	5060	5060	5060	5060	0
305	20240610	150200	184307130	5060	5060	5060	5060	0
306	20240610	150100	184307130	5060	5080	5080	5060	21
307	20240610	150000	184200850	5080	5080	5080	5080	0
308	20240610	145900	184200850	5080	5080	5080	5080	77
309	20240610	145800	183809690	5070	5070	5070	5070	321
310	20240610	145700	182182220	5070	5070	5070	5070	198
311	20240610	145600	181178360	5080	5080	5080	5080	0
312	20240610	145500	181178360	5080	5080	5080	5080	300
313	20240610	145400	179654360	5080	5080	5080	5080	0
314	20240610	145300	179654360	5080	5080	5080	5080	5
315	20240610	145200	179628960	5080	5070	5080	5070	500
316	20240610	145100	177089270	5060	5060	5070	5060	37
317	20240610	145000	176902030	5060	5060	5060	5060	0
318	20240610	144900	176902030	5060	5060	5060	5060	122
319	20240610	144800	176284710	5060	5060	5060	5060	0
320	20240610	144700	176284710	5060	5060	5060	5060	0
321	20240610	144600	176284710	5060	5060	5060	5060	0
322	20240610	144500	176284710	5060	5060	5060	5060	0
323	20240610	144400	176284710	5060	5060	5060	5060	78
324	20240610	144300	175890030	5050	5050	5050	5050	100
325	20240610	144200	175385030	5060	5060	5060	5060	0
326	20240610	144100	175385030	5060	5060	5060	5060	0
327	20240610	144000	175385030	5060	5060	5060	5060	1
328	20240610	143900	175379970	5060	5060	5060	5060	0
329	20240610	143800	175379970	5060	5060	5060	5060	0
330	20240610	143700	175379970	5060	5060	5060	5060	0
331	20240610	143600	175379970	5060	5060	5060	5060	1
332	20240610	143500	175374910	5050	5050	5050	5050	0
333	20240610	143400	175374910	5050	5060	5060	5050	167
334	20240610	143300	174531540	5070	5070	5070	5070	0
335	20240610	143200	174531540	5070	5070	5070	5070	0
336	20240610	143100	174531540	5070	5070	5070	5070	0
337	20240610	143000	174531540	5070	5070	5070	5070	0
338	20240610	142900	174531540	5070	5070	5070	5070	0
339	20240610	142800	174531540	5070	5070	5070	5070	5
340	20240610	142700	174506190	5070	5070	5070	5070	0
341	20240610	142600	174506190	5070	5070	5070	5070	0
342	20240610	142500	174506190	5070	5070	5070	5070	0
343	20240610	142400	174506190	5070	5070	5070	5070	0
344	20240610	142300	174506190	5070	5060	5070	5050	805
345	20240610	142200	170432920	5060	5060	5060	5060	11
346	20240610	142100	170377260	5060	5060	5060	5060	46
347	20240610	142000	170144500	5060	5060	5060	5060	180
348	20240610	141900	169233700	5070	5070	5070	5070	0
349	20240610	141800	169233700	5070	5070	5070	5070	5
350	20240610	141700	169208350	5060	5060	5060	5060	34
351	20240610	141600	169036310	5060	5060	5060	5060	0
352	20240610	141500	169036310	5060	5060	5060	5060	0
353	20240610	141400	169036310	5060	5060	5060	5060	0
354	20240610	141300	169036310	5060	5060	5060	5060	0
355	20240610	141200	169036310	5060	5060	5060	5060	0
356	20240610	141100	169036310	5060	5060	5060	5060	0
357	20240610	141000	169036310	5060	5060	5060	5060	0
358	20240610	140900	169036310	5060	5060	5060	5060	55
359	20240610	140800	168758010	5060	5060	5060	5060	2
360	20240610	140700	168747890	5060	5060	5060	5060	0
361	20240610	140600	168747890	5060	5060	5060	5060	0
362	20240610	140500	168747890	5060	5060	5060	5060	0
363	20240610	140400	168747890	5060	5060	5060	5060	0
364	20240610	140300	168747890	5060	5060	5060	5060	16
365	20240610	140200	168666930	5060	5060	5060	5060	49
366	20240610	140100	168418990	5060	5060	5060	5060	0
367	20240610	140000	168418990	5060	5080	5080	5060	100
368	20240610	135900	167912970	5080	5080	5080	5080	0
369	20240610	135800	167912970	5080	5080	5080	5080	0
370	20240610	135700	167912970	5080	5080	5080	5080	56
371	20240610	135600	167628490	5090	5090	5090	5090	0
372	20240610	135500	167628490	5090	5090	5090	5090	0
373	20240610	135400	167628490	5090	5070	5090	5070	200
374	20240610	135300	166611700	5070	5070	5090	5070	620
375	20240610	135200	163462210	5070	5070	5070	5070	0
376	20240610	135100	163462210	5070	5070	5070	5070	0
377	20240610	135000	163462210	5070	5070	5070	5070	0
378	20240610	134900	163462210	5070	5070	5070	5070	0
379	20240610	134800	163462210	5070	5070	5070	5070	1
380	20240610	134700	163457140	5070	5070	5070	5070	0
381	20240610	134600	163457140	5070	5070	5070	5070	2
382	20240610	134500	163447000	5050	5050	5050	5050	21
383	20240610	134400	163340950	5050	5050	5050	5050	0
384	20240610	134300	163340950	5050	5050	5050	5050	34
385	20240610	134200	163169250	5080	5080	5080	5080	0
386	20240610	134100	163169250	5080	5080	5080	5080	0
387	20240610	134000	163169250	5080	5050	5080	5050	3
388	20240610	133900	163154070	5050	5050	5050	5050	0
389	20240610	133800	163154070	5050	5050	5050	5050	2
390	20240610	133700	163143970	5050	5050	5050	5050	271
391	20240610	133600	161775420	5080	5080	5080	5080	0
392	20240610	133500	161775420	5080	5080	5080	5080	0
393	20240610	133400	161775420	5080	5080	5080	5080	0
394	20240610	133300	161775420	5080	5080	5080	5080	0
395	20240610	133200	161775420	5080	5070	5080	5070	19
396	20240610	133100	161678940	5050	5050	5050	5050	203
397	20240610	133000	160653790	5050	5050	5050	5050	200
398	20240610	132900	159643790	5050	5050	5050	5050	0
399	20240610	132800	159643790	5050	5050	5050	5050	0
400	20240610	132700	159643790	5050	5050	5050	5050	200
401	20240610	132600	158633790	5050	5050	5050	5050	246
402	20240610	132500	157391490	5060	5060	5060	5060	20
403	20240610	132400	157290290	5070	5070	5070	5070	0
404	20240610	132300	157290290	5070	5060	5070	5060	346
405	20240610	132200	155536120	5060	5060	5060	5060	0
406	20240610	132100	155536120	5060	5060	5060	5060	0
407	20240610	132000	155536120	5060	5060	5060	5060	0
408	20240610	131900	155536120	5060	5060	5060	5060	55
409	20240610	131800	155257820	5060	5060	5060	5060	0
410	20240610	131700	155257820	5060	5060	5060	5060	4
411	20240610	131600	155237580	5060	5060	5060	5060	1
412	20240610	131500	155232520	5060	5060	5060	5060	50
413	20240610	131400	154979520	5050	5050	5050	5050	0
414	20240610	131300	154979520	5050	5050	5050	5050	21
415	20240610	131200	154873470	5050	5050	5050	5050	0
416	20240610	131100	154873470	5050	5050	5050	5050	0
417	20240610	131000	154873470	5050	5050	5050	5050	0
418	20240610	130900	154873470	5050	5050	5050	5050	87
419	20240610	130800	154434120	5050	5050	5050	5050	0
420	20240610	130700	154434120	5050	5050	5050	5050	0
421	20240610	130600	154434120	5050	5050	5050	5050	0
422	20240610	130500	154434120	5050	5050	5050	5050	0
423	20240610	130400	154434120	5050	5050	5050	5040	73
424	20240610	130300	154065960	5040	5040	5040	5040	0
425	20240610	130200	154065960	5040	5040	5040	5040	0
426	20240610	130100	154065960	5040	5040	5040	5040	0
427	20240610	130000	154065960	5040	5040	5040	5040	0
428	20240610	125900	154065960	5040	5040	5040	5040	0
429	20240610	125800	154065960	5040	5040	5040	5040	0
430	20240610	125700	154065960	5040	5040	5040	5040	0
431	20240610	125600	154065960	5040	5040	5040	5040	0
432	20240610	125500	154065960	5040	5040	5040	5040	0
433	20240610	125400	154065960	5040	5040	5040	5040	0
434	20240610	125300	154065960	5040	5040	5040	5040	34
435	20240610	125200	153894600	5040	5050	5050	5040	34
436	20240610	125100	153723110	5050	5050	5050	5050	0
437	20240610	125000	153723110	5050	5050	5050	5050	200
438	20240610	124900	152713110	5070	5070	5070	5070	0
439	20240610	124800	152713110	5070	5070	5070	5070	0
440	20240610	124700	152713110	5070	5070	5070	5070	1
441	20240610	124600	152708040	5070	5070	5070	5070	1
442	20240610	124500	152702970	5050	5050	5050	5050	0
443	20240610	124400	152702970	5050	5050	5050	5050	0
444	20240610	124300	152702970	5050	5050	5050	5050	97
445	20240610	124200	152213120	5060	5060	5060	5060	0
446	20240610	124100	152213120	5060	5060	5060	5060	263
447	20240610	124000	150882340	5040	5040	5040	5040	0
448	20240610	123900	150882340	5040	5040	5040	5040	0
449	20240610	123800	150882340	5040	5040	5040	5040	0
450	20240610	123700	150882340	5040	5040	5040	5040	250
451	20240610	123600	149622340	5040	5040	5040	5040	0
452	20240610	123500	149622340	5040	5040	5040	5040	34
453	20240610	123400	149450980	5060	5060	5060	5060	0
454	20240610	123300	149450980	5060	5060	5060	5060	1
455	20240610	123200	149445920	5040	5040	5040	5040	0
456	20240610	123100	149445920	5040	5040	5040	5040	0
457	20240610	123000	149445920	5040	5040	5040	5040	0
458	20240610	122900	149445920	5040	5040	5040	5040	0
459	20240610	122800	149445920	5040	5040	5040	5040	0
460	20240610	122700	149445920	5040	5050	5050	5040	2133
461	20240610	122600	138691740	5050	5050	5050	5050	0
462	20240610	122500	138691740	5050	5050	5050	5050	570
463	20240610	122400	135813240	5050	5050	5050	5050	0
464	20240610	122300	135813240	5050	5050	5050	5050	0
465	20240610	122200	135813240	5050	5050	5050	5050	157
466	20240610	122100	135020390	5080	5080	5080	5080	0
467	20240610	122000	135020390	5080	5080	5080	5080	0
468	20240610	121900	135020390	5080	5080	5080	5080	4
469	20240610	121800	135000070	5050	5050	5050	5050	34
470	20240610	121700	134828370	5050	5050	5050	5050	0
471	20240610	121600	134828370	5050	5050	5050	5050	0
472	20240610	121500	134828370	5050	5050	5050	5050	0
473	20240610	121400	134828370	5050	5050	5050	5050	0
474	20240610	121300	134828370	5050	5050	5050	5050	0
475	20240610	121200	134828370	5050	5050	5050	5050	227
476	20240610	121100	133682020	5050	5050	5050	5050	0
477	20240610	121000	133682020	5050	5050	5050	5050	0
478	20240610	120900	133682020	5050	5050	5050	5050	0
479	20240610	120800	133682020	5050	5050	5050	5050	0
480	20240610	120700	133682020	5050	5050	5050	5050	0
481	20240610	120600	133682020	5050	5050	5050	5050	1
482	20240610	120500	133676970	5080	5080	5080	5080	0
483	20240610	120400	133676970	5080	5080	5080	5080	1
484	20240610	120300	133671890	5050	5050	5050	5050	0
485	20240610	120200	133671890	5050	5050	5050	5050	0
486	20240610	120100	133671890	5050	5060	5060	5050	34
487	20240610	120000	133500160	5060	5060	5060	5060	0
488	20240610	115900	133500160	5060	5060	5060	5060	0
489	20240610	115800	133500160	5060	5060	5060	5060	0
490	20240610	115700	133500160	5060	5060	5060	5060	0
491	20240610	115600	133500160	5060	5060	5060	5060	50
492	20240610	115500	133247160	5080	5080	5080	5080	0
493	20240610	115400	133247160	5080	5080	5080	5080	0
494	20240610	115300	133247160	5080	5080	5080	5080	83
495	20240610	115200	132825520	5080	5080	5080	5080	15
496	20240610	115100	132749320	5080	5080	5080	5080	2
497	20240610	115000	132739160	5060	5060	5060	5060	0
498	20240610	114900	132739160	5060	5060	5060	5060	140
499	20240610	114800	132030760	5050	5050	5050	5050	0
500	20240610	114700	132030760	5050	5050	5050	5050	0
501	20240610	114600	132030760	5050	5050	5050	5050	0
502	20240610	114500	132030760	5050	5050	5050	5050	1
503	20240610	114400	132025710	5050	5050	5050	5050	34
504	20240610	114300	131854010	5060	5060	5060	5060	127
505	20240610	114200	131211390	5060	5060	5060	5060	0
506	20240610	114100	131211390	5060	5060	5060	5060	0
507	20240610	114000	131211390	5060	5060	5060	5060	0
508	20240610	113900	131211390	5060	5060	5060	5060	672
509	20240610	113800	127811070	5090	5090	5090	5090	0
510	20240610	113700	127811070	5090	5090	5090	5090	0
511	20240610	113600	127811070	5090	5090	5090	5090	0
512	20240610	113500	127811070	5090	5090	5090	5090	0
513	20240610	113400	127811070	5090	5080	5090	5060	124
514	20240610	113300	127183570	5090	5090	5090	5090	295
515	20240610	113200	125682020	5090	5090	5090	5090	0
516	20240610	113100	125682020	5090	5090	5090	5090	4
517	20240610	113000	125661660	5090	5090	5090	5090	2
518	20240610	112900	125651480	5090	5070	5090	5070	1500
519	20240610	112800	118025090	5040	5040	5040	5040	7
520	20240610	112700	117989810	5040	5040	5040	5040	34
521	20240610	112600	117818450	5040	5040	5040	5040	0
522	20240610	112500	117818450	5040	5040	5040	5040	0
523	20240610	112400	117818450	5040	5040	5040	5040	325
524	20240610	112300	116180450	5080	5080	5080	5080	0
525	20240610	112200	116180450	5080	5080	5080	5080	0
526	20240610	112100	116180450	5080	5080	5080	5080	0
527	20240610	112000	116180450	5080	5080	5080	5080	5
528	20240610	111900	116155050	5050	5050	5050	5050	0
529	20240610	111800	116155050	5050	5050	5050	5050	0
530	20240610	111700	116155050	5050	5050	5050	5050	895
531	20240610	111600	111635300	5050	5050	5050	5050	193
532	20240610	111500	110660650	5050	5050	5050	5050	22
533	20240610	111400	110549550	5050	5050	5050	5050	0
534	20240610	111300	110549550	5050	5050	5050	5050	0
535	20240610	111200	110549550	5050	5050	5050	5050	100
536	20240610	111100	110044550	5050	5050	5050	5050	0
537	20240610	111000	110044550	5050	5060	5060	5050	35
538	20240610	110900	109867620	5060	5060	5060	5060	0
539	20240610	110800	109867620	5060	5070	5070	5060	274
540	20240610	110700	108481160	5070	5070	5070	5070	0
541	20240610	110600	108481160	5070	5070	5070	5070	0
542	20240610	110500	108481160	5070	5070	5070	5070	15
543	20240610	110400	108405110	5070	5070	5070	5070	1
544	20240610	110300	108400040	5060	5060	5060	5060	0
545	20240610	110200	108400040	5060	5070	5070	5060	7
546	20240610	110100	108364600	5070	5070	5070	5070	2
547	20240610	110000	108354460	5070	5070	5070	5070	0
548	20240610	105900	108354460	5070	5070	5070	5070	5
549	20240610	105800	108329110	5060	5060	5060	5060	0
550	20240610	105700	108329110	5060	5060	5060	5060	8
551	20240610	105600	108288630	5060	5060	5060	5060	0
552	20240610	105500	108288630	5060	5060	5060	5060	0
553	20240610	105400	108288630	5060	5060	5060	5060	598
554	20240610	105300	105262750	5060	5060	5060	5060	34
555	20240610	105200	105090710	5080	5080	5080	5080	0
556	20240610	105100	105090710	5080	5060	5080	5060	10
557	20240610	105000	105039930	5080	5080	5080	5080	0
558	20240610	104900	105039930	5080	5080	5080	5080	0
559	20240610	104800	105039930	5080	5080	5080	5080	0
560	20240610	104700	105039930	5080	5080	5080	5080	0
561	20240610	104600	105039930	5080	5080	5080	5080	0
562	20240610	104500	105039930	5080	5080	5080	5080	0
563	20240610	104400	105039930	5080	5080	5080	5080	0
564	20240610	104300	105039930	5080	5080	5080	5080	0
565	20240610	104200	105039930	5080	5080	5080	5080	0
566	20240610	104100	105039930	5080	5080	5080	5080	4
567	20240610	104000	105019610	5060	5060	5060	5060	0
568	20240610	103900	105019610	5060	5090	5090	5060	22
569	20240610	103800	104908260	5090	5090	5090	5080	77
570	20240610	103700	104516350	5090	5090	5090	5090	0
571	20240610	103600	104516350	5090	5090	5090	5060	44
572	20240610	103500	104293090	5080	5080	5080	5080	41
573	20240610	103400	104084810	5090	5090	5090	5090	370
574	20240610	103300	102201510	5090	5090	5090	5090	8
575	20240610	103200	102160790	5090	5090	5090	5090	0
576	20240610	103100	102160790	5090	5080	5090	5080	81
577	20240610	103000	101748550	5080	5080	5080	5080	259
578	20240610	102900	100432830	5090	5070	5090	5070	1167
579	20240610	102800	94496890	5070	5070	5070	5070	90
580	20240610	102700	94040590	5060	5060	5060	5060	0
581	20240610	102600	94040590	5060	5060	5060	5060	0
582	20240610	102500	94040590	5060	5060	5060	5060	0
583	20240610	102400	94040590	5060	5060	5060	5060	0
584	20240610	102300	94040590	5060	5060	5060	5060	0
585	20240610	102200	94040590	5060	5060	5060	5060	0
586	20240610	102100	94040590	5060	5060	5060	5060	40
587	20240610	102000	93838190	5060	5060	5060	5060	0
588	20240610	101900	93838190	5060	5070	5070	5060	35
589	20240610	101800	93661080	5070	5070	5070	5070	202
590	20240610	101700	92636940	5070	5070	5070	5070	4
591	20240610	101600	92616660	5070	5070	5070	5070	0
592	20240610	101500	92616660	5070	5070	5070	5070	1
593	20240610	101400	92611590	5070	5070	5070	5070	0
594	20240610	101300	92611590	5070	5070	5070	5070	0
595	20240610	101200	92611590	5070	5070	5070	5070	4
596	20240610	101100	92591310	5050	5050	5050	5050	10
597	20240610	101000	92540810	5050	5050	5050	5050	5
598	20240610	100900	92515560	5050	5070	5070	5050	4
599	20240610	100800	92495300	5070	5070	5070	5070	3
600	20240610	100700	92480090	5070	5060	5070	5060	125
601	20240610	100600	91847580	5050	5050	5050	5050	167
602	20240610	100500	91004230	5070	5070	5070	5070	0
603	20240610	100400	91004230	5070	5040	5070	5040	984
604	20240610	100300	86044330	5070	5070	5070	5070	0
605	20240610	100200	86044330	5070	5070	5070	5040	49
606	20240610	100100	85796850	5060	5060	5060	5060	10
607	20240610	100000	85746250	5060	5080	5080	5060	6
608	20240610	095900	85715850	5080	5070	5080	5070	160
609	20240610	095800	84904550	5080	5080	5080	5080	10
610	20240610	095700	84853750	5080	5080	5080	5080	5
611	20240610	095600	84828350	5080	5080	5080	5080	61
612	20240610	095500	84518470	5080	5080	5080	5080	23
613	20240610	095400	84401630	5080	5080	5080	5080	50
614	20240610	095300	84147630	5090	5090	5090	5090	2
615	20240610	095200	84137450	5090	5070	5100	5070	1231
616	20240610	095100	77876280	5070	5060	5070	5060	800
617	20240610	095000	73824950	5060	5060	5060	5060	344
618	20240610	094900	72084310	5060	5070	5070	5060	77
619	20240610	094800	71694120	5070	5040	5070	5020	117
620	20240610	094700	71103360	5070	5050	5070	5050	310
621	20240610	094600	69533770	5030	5030	5050	5030	508
622	20240610	094500	66971970	5030	5030	5030	5020	37
623	20240610	094400	66786200	5020	5020	5020	5020	204
624	20240610	094300	65762120	5020	5030	5030	5020	49
625	20240610	094200	65515660	5030	5030	5030	5030	200
626	20240610	094100	64509660	5040	5040	5040	5040	76
627	20240610	094000	64126620	5030	5030	5030	5030	0
628	20240610	093900	64126620	5030	5030	5030	5020	129
629	20240610	093800	63477770	5020	5020	5020	5020	1
630	20240610	093700	63472750	5020	5020	5020	5020	0
631	20240610	093600	63472750	5020	5020	5020	5020	50
632	20240610	093500	63221750	5020	5020	5020	5020	1
633	20240610	093400	63216730	5010	5010	5010	5010	0
634	20240610	093300	63216730	5010	5010	5010	5010	0
635	20240610	093200	63216730	5010	5020	5020	5010	2146
636	20240610	093100	52463470	5020	5010	5020	5010	511
637	20240610	093000	49900080	5010	5010	5010	5010	100
638	20240610	092900	49399080	5010	5010	5010	5010	4
639	20240610	092800	49379040	5010	5010	5010	5010	34
640	20240610	092700	49208700	5010	5010	5010	5010	10
641	20240610	092600	49158600	5010	5010	5010	5010	5
642	20240610	092500	49133550	5000	5000	5000	5000	3
643	20240610	092400	49118550	5010	5010	5010	5000	1986
644	20240610	092300	39168700	5010	5010	5010	5010	911
645	20240610	092200	34604590	5010	5010	5010	5010	0
646	20240610	092100	34604590	5010	5010	5010	5010	59
647	20240610	092000	34309000	5010	5010	5010	5010	457
648	20240610	091900	32019430	5010	5010	5010	5010	0
649	20240610	091800	32019430	5010	5020	5020	5010	191
650	20240610	091700	31061520	5010	5010	5010	5010	20
651	20240610	091600	30961320	5010	5010	5010	5010	1
652	20240610	091500	30956310	5010	5020	5020	5010	70
653	20240610	091400	30605560	5010	5010	5010	5010	5
654	20240610	091300	30580510	5020	5020	5020	5010	343
655	20240610	091200	28859010	5010	5010	5010	5010	0
656	20240610	091100	28859010	5010	5010	5010	5010	873
657	20240610	091000	24485280	5010	5010	5010	5010	18
658	20240610	090900	24395100	5010	5010	5020	5010	710
659	20240610	090800	20831090	5020	5020	5020	5020	507
660	20240610	090700	18285950	5020	5010	5020	5010	56
661	20240610	090600	18005130	5010	5010	5010	5000	1993
662	20240610	090500	8021000	5020	5020	5020	5010	572
663	20240610	090400	5154560	5020	5010	5020	5010	27
664	20240610	090300	5019240	5010	5020	5020	5010	279
665	20240610	090200	3621350	5010	5010	5010	5010	0
666	20240610	090100	3621350	5010	5020	5020	5010	173
667	20240610	090000	2754600	5030	5030	5040	5030	428