KissMeData/142280/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	202200	85882620	4065	4065	4065	4065	88
3	20240610	202100	85882620	4065	4065	4065	4065	0
4	20240610	202000	85882620	4065	4065	4065	4065	0
5	20240610	201900	85882620	4065	4065	4065	4065	0
6	20240610	201800	85882620	4065	4065	4065	4065	0
7	20240610	201700	85882620	4065	4065	4065	4065	0
8	20240610	201600	85882620	4065	4065	4065	4065	0
9	20240610	201500	85882620	4065	4065	4065	4065	0
10	20240610	201400	85882620	4065	4065	4065	4065	0
11	20240610	201300	85882620	4065	4065	4065	4065	0
12	20240610	201200	85882620	4065	4065	4065	4065	0
13	20240610	201100	85882620	4065	4065	4065	4065	0
14	20240610	201000	85882620	4065	4065	4065	4065	0
15	20240610	200900	85882620	4065	4065	4065	4065	0
16	20240610	200800	85882620	4065	4065	4065	4065	0
17	20240610	200700	85882620	4065	4065	4065	4065	0
18	20240610	200600	85882620	4065	4065	4065	4065	0
19	20240610	200500	85882620	4065	4065	4065	4065	0
20	20240610	200400	85882620	4065	4065	4065	4065	0
21	20240610	200300	85882620	4065	4065	4065	4065	0
22	20240610	200200	85882620	4065	4065	4065	4065	0
23	20240610	200100	85882620	4065	4065	4065	4065	0
24	20240610	200000	85882620	4065	4065	4065	4065	0
25	20240610	195900	85882620	4065	4065	4065	4065	0
26	20240610	195800	85882620	4065	4065	4065	4065	0
27	20240610	195700	85882620	4065	4065	4065	4065	0
28	20240610	195600	85882620	4065	4065	4065	4065	0
29	20240610	195500	85882620	4065	4065	4065	4065	0
30	20240610	195400	85882620	4065	4065	4065	4065	0
31	20240610	195300	85882620	4065	4065	4065	4065	0
32	20240610	195200	85882620	4065	4065	4065	4065	88
33	20240610	195100	85882620	4065	4065	4065	4065	0
34	20240610	195000	85882620	4065	4065	4065	4065	0
35	20240610	194900	85882620	4065	4065	4065	4065	0
36	20240610	194800	85882620	4065	4065	4065	4065	0
37	20240610	194700	85882620	4065	4065	4065	4065	0
38	20240610	194600	85882620	4065	4065	4065	4065	0
39	20240610	194500	85882620	4065	4065	4065	4065	0
40	20240610	194400	85882620	4065	4065	4065	4065	0
41	20240610	194300	85882620	4065	4065	4065	4065	0
42	20240610	194200	85882620	4065	4065	4065	4065	0
43	20240610	194100	85882620	4065	4065	4065	4065	0
44	20240610	194000	85882620	4065	4065	4065	4065	0
45	20240610	193900	85882620	4065	4065	4065	4065	0
46	20240610	193800	85882620	4065	4065	4065	4065	0
47	20240610	193700	85882620	4065	4065	4065	4065	0
48	20240610	193600	85882620	4065	4065	4065	4065	0
49	20240610	193500	85882620	4065	4065	4065	4065	0
50	20240610	193400	85882620	4065	4065	4065	4065	0
51	20240610	193300	85882620	4065	4065	4065	4065	0
52	20240610	193200	85882620	4065	4065	4065	4065	0
53	20240610	193100	85882620	4065	4065	4065	4065	0
54	20240610	193000	85882620	4065	4065	4065	4065	0
55	20240610	192900	85882620	4065	4065	4065	4065	0
56	20240610	192800	85882620	4065	4065	4065	4065	0
57	20240610	192700	85882620	4065	4065	4065	4065	0
58	20240610	192600	85882620	4065	4065	4065	4065	0
59	20240610	192500	85882620	4065	4065	4065	4065	0
60	20240610	192400	85882620	4065	4065	4065	4065	0
61	20240610	192300	85882620	4065	4065	4065	4065	0
62	20240610	192200	85882620	4065	4065	4065	4065	88
63	20240610	192100	85882620	4065	4065	4065	4065	0
64	20240610	192000	85882620	4065	4065	4065	4065	0
65	20240610	191900	85882620	4065	4065	4065	4065	0
66	20240610	191800	85882620	4065	4065	4065	4065	0
67	20240610	191700	85882620	4065	4065	4065	4065	0
68	20240610	191600	85882620	4065	4065	4065	4065	0
69	20240610	191500	85882620	4065	4065	4065	4065	0
70	20240610	191400	85882620	4065	4065	4065	4065	0
71	20240610	191300	85882620	4065	4065	4065	4065	0
72	20240610	191200	85882620	4065	4065	4065	4065	0
73	20240610	191100	85882620	4065	4065	4065	4065	0
74	20240610	191000	85882620	4065	4065	4065	4065	0
75	20240610	190900	85882620	4065	4065	4065	4065	0
76	20240610	190800	85882620	4065	4065	4065	4065	0
77	20240610	190700	85882620	4065	4065	4065	4065	0
78	20240610	190600	85882620	4065	4065	4065	4065	0
79	20240610	190500	85882620	4065	4065	4065	4065	0
80	20240610	190400	85882620	4065	4065	4065	4065	0
81	20240610	190300	85882620	4065	4065	4065	4065	0
82	20240610	190200	85882620	4065	4065	4065	4065	0
83	20240610	190100	85882620	4065	4065	4065	4065	0
84	20240610	190000	85882620	4065	4065	4065	4065	0
85	20240610	185900	85882620	4065	4065	4065	4065	0
86	20240610	185800	85882620	4065	4065	4065	4065	0
87	20240610	185700	85882620	4065	4065	4065	4065	0
88	20240610	185600	85882620	4065	4065	4065	4065	0
89	20240610	185500	85882620	4065	4065	4065	4065	0
90	20240610	185400	85882620	4065	4065	4065	4065	0
91	20240610	185300	85882620	4065	4065	4065	4065	0
92	20240610	185200	85882620	4065	4065	4065	4065	88
93	20240610	185100	85882620	4065	4065	4065	4065	0
94	20240610	185000	85882620	4065	4065	4065	4065	0
95	20240610	184900	85882620	4065	4065	4065	4065	0
96	20240610	184800	85882620	4065	4065	4065	4065	0
97	20240610	184700	85882620	4065	4065	4065	4065	0
98	20240610	184600	85882620	4065	4065	4065	4065	0
99	20240610	184500	85882620	4065	4065	4065	4065	0
100	20240610	184400	85882620	4065	4065	4065	4065	0
101	20240610	184300	85882620	4065	4065	4065	4065	0
102	20240610	184200	85882620	4065	4065	4065	4065	0
103	20240610	184100	85882620	4065	4065	4065	4065	0
104	20240610	184000	85882620	4065	4065	4065	4065	0
105	20240610	183900	85882620	4065	4065	4065	4065	0
106	20240610	183800	85882620	4065	4065	4065	4065	0
107	20240610	183700	85882620	4065	4065	4065	4065	0
108	20240610	183600	85882620	4065	4065	4065	4065	0
109	20240610	183500	85882620	4065	4065	4065	4065	0
110	20240610	183400	85882620	4065	4065	4065	4065	0
111	20240610	183300	85882620	4065	4065	4065	4065	0
112	20240610	183200	85882620	4065	4065	4065	4065	0
113	20240610	183100	85882620	4065	4065	4065	4065	0
114	20240610	183000	85882620	4065	4065	4065	4065	0
115	20240610	182900	85882620	4065	4065	4065	4065	0
116	20240610	182800	85882620	4065	4065	4065	4065	0
117	20240610	182700	85882620	4065	4065	4065	4065	0
118	20240610	182600	85882620	4065	4065	4065	4065	0
119	20240610	182500	85882620	4065	4065	4065	4065	0
120	20240610	182400	85882620	4065	4065	4065	4065	0
121	20240610	182300	85882620	4065	4065	4065	4065	0
122	20240610	182200	85882620	4065	4065	4065	4065	88
123	20240610	182100	85882620	4065	4065	4065	4065	0
124	20240610	182000	85882620	4065	4065	4065	4065	0
125	20240610	181900	85882620	4065	4065	4065	4065	0
126	20240610	181800	85882620	4065	4065	4065	4065	0
127	20240610	181700	85882620	4065	4065	4065	4065	0
128	20240610	181600	85882620	4065	4065	4065	4065	0
129	20240610	181500	85882620	4065	4065	4065	4065	0
130	20240610	181400	85882620	4065	4065	4065	4065	0
131	20240610	181300	85882620	4065	4065	4065	4065	0
132	20240610	181200	85882620	4065	4065	4065	4065	0
133	20240610	181100	85882620	4065	4065	4065	4065	0
134	20240610	181000	85882620	4065	4065	4065	4065	0
135	20240610	180900	85882620	4065	4065	4065	4065	0
136	20240610	180800	85882620	4065	4065	4065	4065	0
137	20240610	180700	85882620	4065	4065	4065	4065	0
138	20240610	180600	85882620	4065	4065	4065	4065	0
139	20240610	180500	85882620	4065	4065	4065	4065	0
140	20240610	180400	85882620	4065	4065	4065	4065	0
141	20240610	180300	85882620	4065	4065	4065	4065	0
142	20240610	180200	85882620	4065	4065	4065	4065	0
143	20240610	180100	85882620	4065	4065	4065	4065	0
144	20240610	180000	85882620	4065	4065	4065	4065	0
145	20240610	175900	85882620	4065	4065	4065	4065	0
146	20240610	175800	85882620	4065	4065	4065	4065	0
147	20240610	175700	85882620	4065	4065	4065	4065	0
148	20240610	175600	85882620	4065	4065	4065	4065	0
149	20240610	175500	85882620	4065	4065	4065	4065	0
150	20240610	175400	85882620	4065	4065	4065	4065	0
151	20240610	175300	85882620	4065	4065	4065	4065	0
152	20240610	175200	85882620	4065	4065	4065	4065	88
153	20240610	175100	85882620	4065	4065	4065	4065	0
154	20240610	175000	85882620	4065	4065	4065	4065	0
155	20240610	174900	85882620	4065	4065	4065	4065	0
156	20240610	174800	85882620	4065	4065	4065	4065	0
157	20240610	174700	85882620	4065	4065	4065	4065	0
158	20240610	174600	85882620	4065	4065	4065	4065	0
159	20240610	174500	85882620	4065	4065	4065	4065	0
160	20240610	174400	85882620	4065	4065	4065	4065	0
161	20240610	174300	85882620	4065	4065	4065	4065	0
162	20240610	174200	85882620	4065	4065	4065	4065	0
163	20240610	174100	85882620	4065	4065	4065	4065	0
164	20240610	174000	85882620	4065	4065	4065	4065	0
165	20240610	173900	85882620	4065	4065	4065	4065	0
166	20240610	173800	85882620	4065	4065	4065	4065	0
167	20240610	173700	85882620	4065	4065	4065	4065	0
168	20240610	173600	85882620	4065	4065	4065	4065	0
169	20240610	173500	85882620	4065	4065	4065	4065	0
170	20240610	173400	85882620	4065	4065	4065	4065	0
171	20240610	173300	85882620	4065	4065	4065	4065	0
172	20240610	173200	85882620	4065	4065	4065	4065	0
173	20240610	173100	85882620	4065	4065	4065	4065	0
174	20240610	173000	85882620	4065	4065	4065	4065	0
175	20240610	172900	85882620	4065	4065	4065	4065	0
176	20240610	172800	85882620	4065	4065	4065	4065	0
177	20240610	172700	85882620	4065	4065	4065	4065	0
178	20240610	172600	85882620	4065	4065	4065	4065	0
179	20240610	172500	85882620	4065	4065	4065	4065	0
180	20240610	172400	85882620	4065	4065	4065	4065	0
181	20240610	172300	85882620	4065	4065	4065	4065	0
182	20240610	172200	85882620	4065	4065	4065	4065	88
183	20240610	172100	85882620	4065	4065	4065	4065	0
184	20240610	172000	85882620	4065	4065	4065	4065	0
185	20240610	171900	85882620	4065	4065	4065	4065	0
186	20240610	171800	85882620	4065	4065	4065	4065	0
187	20240610	171700	85882620	4065	4065	4065	4065	0
188	20240610	171600	85882620	4065	4065	4065	4065	0
189	20240610	171500	85882620	4065	4065	4065	4065	0
190	20240610	171400	85882620	4065	4065	4065	4065	0
191	20240610	171300	85882620	4065	4065	4065	4065	0
192	20240610	171200	85882620	4065	4065	4065	4065	0
193	20240610	171100	85882620	4065	4065	4065	4065	0
194	20240610	171000	85882620	4065	4065	4065	4065	0
195	20240610	170900	85882620	4065	4065	4065	4065	0
196	20240610	170800	85882620	4065	4065	4065	4065	0
197	20240610	170700	85882620	4065	4065	4065	4065	0
198	20240610	170600	85882620	4065	4065	4065	4065	0
199	20240610	170500	85882620	4065	4065	4065	4065	0
200	20240610	170400	85882620	4065	4065	4065	4065	0
201	20240610	170300	85882620	4065	4065	4065	4065	0
202	20240610	170200	85882620	4065	4065	4065	4065	0
203	20240610	170100	85882620	4065	4065	4065	4065	0
204	20240610	170000	85882620	4065	4065	4065	4065	0
205	20240610	165900	85882620	4065	4065	4065	4065	0
206	20240610	165800	85882620	4065	4065	4065	4065	0
207	20240610	165700	85882620	4065	4065	4065	4065	0
208	20240610	165600	85882620	4065	4065	4065	4065	0
209	20240610	165500	85882620	4065	4065	4065	4065	0
210	20240610	165400	85882620	4065	4065	4065	4065	0
211	20240610	165300	85882620	4065	4065	4065	4065	0
212	20240610	165200	85882620	4065	4065	4065	4065	88
213	20240610	165100	85882620	4065	4065	4065	4065	0
214	20240610	165000	85882620	4065	4065	4065	4065	0
215	20240610	164900	85882620	4065	4065	4065	4065	0
216	20240610	164800	85882620	4065	4065	4065	4065	0
217	20240610	164700	85882620	4065	4065	4065	4065	0
218	20240610	164600	85882620	4065	4065	4065	4065	0
219	20240610	164500	85882620	4065	4065	4065	4065	0
220	20240610	164400	85882620	4065	4065	4065	4065	0
221	20240610	164300	85882620	4065	4065	4065	4065	0
222	20240610	164200	85882620	4065	4065	4065	4065	0
223	20240610	164100	85882620	4065	4065	4065	4065	0
224	20240610	164000	85882620	4065	4065	4065	4065	0
225	20240610	163900	85882620	4065	4065	4065	4065	0
226	20240610	163800	85882620	4065	4065	4065	4065	0
227	20240610	163700	85882620	4065	4065	4065	4065	0
228	20240610	163600	85882620	4065	4065	4065	4065	0
229	20240610	163500	85882620	4065	4065	4065	4065	0
230	20240610	163400	85882620	4065	4065	4065	4065	0
231	20240610	163300	85882620	4065	4065	4065	4065	0
232	20240610	163200	85882620	4065	4065	4065	4065	0
233	20240610	163100	85882620	4065	4065	4065	4065	0
234	20240610	163000	85882620	4065	4065	4065	4065	0
235	20240610	162900	85882620	4065	4065	4065	4065	0
236	20240610	162800	85882620	4065	4065	4065	4065	0
237	20240610	162700	85882620	4065	4065	4065	4065	0
238	20240610	162600	85882620	4065	4065	4065	4065	0
239	20240610	162500	85882620	4065	4065	4065	4065	0
240	20240610	162400	85882620	4065	4065	4065	4065	0
241	20240610	162300	85882620	4065	4065	4065	4065	0
242	20240610	162200	85882620	4065	4065	4065	4065	88
243	20240610	162100	85882620	4065	4065	4065	4065	0
244	20240610	162000	85882620	4065	4065	4065	4065	0
245	20240610	161900	85882620	4065	4065	4065	4065	0
246	20240610	161800	85882620	4065	4065	4065	4065	0
247	20240610	161700	85882620	4065	4065	4065	4065	0
248	20240610	161600	85882620	4065	4065	4065	4065	0
249	20240610	161500	85882620	4065	4065	4065	4065	0
250	20240610	161400	85882620	4065	4065	4065	4065	0
251	20240610	161300	85882620	4065	4065	4065	4065	0
252	20240610	161200	85882620	4065	4065	4065	4065	0
253	20240610	161100	85882620	4065	4065	4065	4065	0
254	20240610	161000	85882620	4065	4065	4065	4065	0
255	20240610	160900	85882620	4065	4065	4065	4065	0
256	20240610	160800	85882620	4065	4065	4065	4065	0
257	20240610	160700	85882620	4065	4065	4065	4065	0
258	20240610	160600	85882620	4065	4065	4065	4065	0
259	20240610	160500	85882620	4065	4065	4065	4065	0
260	20240610	160400	85882620	4065	4065	4065	4065	0
261	20240610	160300	85882620	4065	4065	4065	4065	0
262	20240610	160200	85882620	4065	4065	4065	4065	0
263	20240610	160100	85882620	4065	4065	4065	4065	0
264	20240610	160000	85882620	4065	4065	4065	4065	0
265	20240610	155900	85882620	4065	4065	4065	4065	0
266	20240610	155800	85882620	4065	4065	4065	4065	0
267	20240610	155700	85882620	4065	4065	4065	4065	0
268	20240610	155600	85882620	4065	4065	4065	4065	0
269	20240610	155500	85882620	4065	4065	4065	4065	0
270	20240610	155400	85882620	4065	4065	4065	4065	0
271	20240610	155300	85882620	4065	4065	4065	4065	0
272	20240610	155200	85882620	4065	4065	4065	4065	88
273	20240610	155100	85882620	4065	4065	4065	4065	0
274	20240610	155000	85882620	4065	4065	4065	4065	0
275	20240610	154900	85882620	4065	4065	4065	4065	0
276	20240610	154800	85882620	4065	4065	4065	4065	0
277	20240610	154700	85882620	4065	4065	4065	4065	0
278	20240610	154600	85882620	4065	4065	4065	4065	0
279	20240610	154500	85882620	4065	4065	4065	4065	0
280	20240610	154400	85882620	4065	4065	4065	4065	0
281	20240610	154300	85882620	4065	4065	4065	4065	0
282	20240610	154200	85882620	4065	4065	4065	4065	0
283	20240610	154100	85882620	4065	4065	4065	4065	0
284	20240610	154000	85882620	4065	4065	4065	4065	0
285	20240610	153900	85882620	4065	4065	4065	4065	0
286	20240610	153800	85882620	4065	4065	4065	4065	0
287	20240610	153700	85882620	4065	4065	4065	4065	0
288	20240610	153600	85882620	4065	4065	4065	4065	0
289	20240610	153500	85882620	4065	4065	4065	4065	0
290	20240610	153400	85882620	4065	4065	4065	4065	0
291	20240610	153300	85882620	4065	4065	4065	4065	0
292	20240610	153200	85882620	4065	4065	4065	4065	0
293	20240610	153100	85882620	4065	4065	4065	4065	0
294	20240610	153000	85882620	4065	4065	4065	4065	88
295	20240610	152900	85524900	4035	4035	4035	4035	0
296	20240610	152800	85524900	4035	4035	4035	4035	0
297	20240610	152700	85524900	4035	4035	4035	4035	0
298	20240610	152600	85524900	4035	4035	4035	4035	0
299	20240610	152500	85524900	4035	4035	4035	4035	0
300	20240610	152400	85524900	4035	4035	4035	4035	0
301	20240610	152300	85524900	4035	4035	4035	4035	0
302	20240610	152200	85524900	4035	4035	4035	4035	0
303	20240610	152100	85524900	4035	4035	4035	4035	0
304	20240610	152000	85524900	4035	4035	4035	4035	0
305	20240610	151900	85524900	4035	4035	4035	4035	32
306	20240610	151800	85395780	4035	4045	4045	4035	1020
307	20240610	151700	81279200	4070	4050	4070	4050	200
308	20240610	151600	80467655	4045	4040	4045	4035	185
309	20240610	151500	79720520	4040	4040	4040	4040	0
310	20240610	151400	79720520	4040	4040	4040	4040	24
311	20240610	151300	79623560	4040	4035	4040	4035	333
312	20240610	151200	78279900	4035	4035	4035	4035	0
313	20240610	151100	78279900	4035	4035	4035	4035	0
314	20240610	151000	78279900	4035	4035	4035	4035	0
315	20240610	150900	78279900	4035	4035	4035	4035	40
316	20240610	150800	78118500	4035	4035	4035	4035	20
317	20240610	150700	78037800	4035	4040	4040	4035	217
318	20240610	150600	77162190	4040	4040	4040	4040	0
319	20240610	150500	77162190	4040	4040	4040	4040	157
320	20240610	150400	76527910	4040	4040	4040	4040	100
321	20240610	150300	76123910	4040	4050	4050	4040	1180
322	20240610	150200	71351990	4055	4055	4055	4055	7
323	20240610	150100	71323605	4055	4055	4055	4055	15
324	20240610	150000	71262780	4050	4050	4050	4050	0
325	20240610	145900	71262780	4050	4050	4050	4050	172
326	20240610	145800	70566180	4055	4055	4055	4055	0
327	20240610	145700	70566180	4055	4055	4055	4055	0
328	20240610	145600	70566180	4055	4055	4055	4055	0
329	20240610	145500	70566180	4055	4055	4055	4055	87
330	20240610	145400	70213395	4055	4055	4055	4055	0
331	20240610	145300	70213395	4055	4055	4055	4055	1
332	20240610	145200	70209340	4050	4050	4050	4050	0
333	20240610	145100	70209340	4050	4050	4050	4050	0
334	20240610	145000	70209340	4050	4050	4050	4050	0
335	20240610	144900	70209340	4050	4050	4050	4050	0
336	20240610	144800	70209340	4050	4050	4050	4050	0
337	20240610	144700	70209340	4050	4050	4050	4050	129
338	20240610	144600	69686890	4055	4055	4055	4055	0
339	20240610	144500	69686890	4055	4055	4055	4055	0
340	20240610	144400	69686890	4055	4055	4055	4055	0
341	20240610	144300	69686890	4055	4055	4055	4055	0
342	20240610	144200	69686890	4055	4055	4055	4055	0
343	20240610	144100	69686890	4055	4055	4055	4055	15
344	20240610	144000	69626065	4050	4050	4050	4050	0
345	20240610	143900	69626065	4050	4050	4050	4050	0
346	20240610	143800	69626065	4050	4050	4050	4050	0
347	20240610	143700	69626065	4050	4050	4050	4050	0
348	20240610	143600	69626065	4050	4050	4050	4050	0
349	20240610	143500	69626065	4050	4050	4050	4050	0
350	20240610	143400	69626065	4050	4050	4050	4050	36
351	20240610	143300	69480265	4050	4050	4050	4050	0
352	20240610	143200	69480265	4050	4050	4050	4050	25
353	20240610	143100	69379015	4055	4055	4055	4055	0
354	20240610	143000	69379015	4055	4055	4055	4050	310
355	20240610	142900	68123415	4055	4055	4055	4055	1
356	20240610	142800	68119360	4050	4055	4055	4050	60
357	20240610	142700	67876210	4055	4055	4055	4055	296
358	20240610	142600	66675930	4060	4060	4060	4060	2
359	20240610	142500	66667810	4060	4060	4060	4060	0
360	20240610	142400	66667810	4060	4060	4060	4060	5
361	20240610	142300	66647510	4060	4060	4060	4060	0
362	20240610	142200	66647510	4060	4060	4060	4060	0
363	20240610	142100	66647510	4060	4060	4060	4060	0
364	20240610	142000	66647510	4060	4060	4060	4060	0
365	20240610	141900	66647510	4060	4060	4060	4060	0
366	20240610	141800	66647510	4060	4060	4060	4060	0
367	20240610	141700	66647510	4060	4060	4060	4060	0
368	20240610	141600	66647510	4060	4060	4060	4060	5
369	20240610	141500	66627210	4060	4060	4060	4060	0
370	20240610	141400	66627210	4060	4060	4060	4060	0
371	20240610	141300	66627210	4060	4060	4060	4060	0
372	20240610	141200	66627210	4060	4060	4060	4060	0
373	20240610	141100	66627210	4060	4060	4060	4060	0
374	20240610	141000	66627210	4060	4060	4060	4060	0
375	20240610	140900	66627210	4060	4060	4060	4060	0
376	20240610	140800	66627210	4060	4060	4060	4060	0
377	20240610	140700	66627210	4060	4060	4060	4060	1
378	20240610	140600	66623150	4055	4055	4055	4055	0
379	20240610	140500	66623150	4055	4055	4055	4055	0
380	20240610	140400	66623150	4055	4055	4055	4055	0
381	20240610	140300	66623150	4055	4055	4055	4055	0
382	20240610	140200	66623150	4055	4055	4055	4055	0
383	20240610	140100	66623150	4055	4055	4055	4055	0
384	20240610	140000	66623150	4055	4055	4055	4055	0
385	20240610	135900	66623150	4055	4055	4055	4055	0
386	20240610	135800	66623150	4055	4055	4055	4055	0
387	20240610	135700	66623150	4055	4055	4055	4055	24
388	20240610	135600	66525830	4060	4060	4060	4060	7
389	20240610	135500	66497410	4060	4060	4060	4060	0
390	20240610	135400	66497410	4060	4060	4060	4060	0
391	20240610	135300	66497410	4060	4060	4060	4060	0
392	20240610	135200	66497410	4060	4060	4060	4060	0
393	20240610	135100	66497410	4060	4060	4060	4060	5
394	20240610	135000	66477110	4060	4060	4060	4060	0
395	20240610	134900	66477110	4060	4060	4060	4060	0
396	20240610	134800	66477110	4060	4060	4060	4060	0
397	20240610	134700	66477110	4060	4060	4060	4060	20
398	20240610	134600	66395910	4060	4060	4060	4060	0
399	20240610	134500	66395910	4060	4060	4060	4060	0
400	20240610	134400	66395910	4060	4060	4060	4060	0
401	20240610	134300	66395910	4060	4060	4060	4060	0
402	20240610	134200	66395910	4060	4060	4060	4060	1
403	20240610	134100	66391850	4060	4060	4060	4060	3
404	20240610	134000	66379670	4060	4060	4060	4060	0
405	20240610	133900	66379670	4060	4060	4060	4060	0
406	20240610	133800	66379670	4060	4060	4060	4060	0
407	20240610	133700	66379670	4060	4060	4060	4060	0
408	20240610	133600	66379670	4060	4060	4060	4060	0
409	20240610	133500	66379670	4060	4060	4060	4060	0
410	20240610	133400	66379670	4060	4060	4060	4060	1
411	20240610	133300	66375610	4050	4050	4050	4050	0
412	20240610	133200	66375610	4050	4050	4050	4050	0
413	20240610	133100	66375610	4050	4050	4050	4050	0
414	20240610	133000	66375610	4050	4050	4050	4050	0
415	20240610	132900	66375610	4050	4050	4050	4050	0
416	20240610	132800	66375610	4050	4050	4050	4050	0
417	20240610	132700	66375610	4050	4050	4050	4050	0
418	20240610	132600	66375610	4050	4050	4050	4050	0
419	20240610	132500	66375610	4050	4050	4050	4050	0
420	20240610	132400	66375610	4050	4050	4050	4050	201
421	20240610	132300	65561560	4060	4060	4060	4060	0
422	20240610	132200	65561560	4060	4060	4060	4060	5
423	20240610	132100	65541260	4060	4060	4060	4060	2
424	20240610	132000	65533140	4060	4060	4060	4060	0
425	20240610	131900	65533140	4060	4060	4060	4060	0
426	20240610	131800	65533140	4060	4060	4060	4060	0
427	20240610	131700	65533140	4060	4060	4060	4060	0
428	20240610	131600	65533140	4060	4060	4060	4060	10
429	20240610	131500	65492540	4050	4060	4060	4050	126
430	20240610	131400	64981450	4060	4060	4060	4060	80
431	20240610	131300	64656650	4060	4060	4060	4060	0
432	20240610	131200	64656650	4060	4060	4060	4060	6
433	20240610	131100	64632290	4060	4060	4060	4060	5
434	20240610	131000	64611990	4060	4060	4060	4060	0
435	20240610	130900	64611990	4060	4060	4060	4060	1
436	20240610	130800	64607930	4060	4060	4060	4060	0
437	20240610	130700	64607930	4060	4060	4060	4060	0
438	20240610	130600	64607930	4060	4060	4060	4060	1
439	20240610	130500	64603870	4050	4050	4050	4050	0
440	20240610	130400	64603870	4050	4050	4050	4050	0
441	20240610	130300	64603870	4050	4050	4050	4050	0
442	20240610	130200	64603870	4050	4050	4050	4050	0
443	20240610	130100	64603870	4050	4050	4050	4050	0
444	20240610	130000	64603870	4050	4050	4050	4050	181
445	20240610	125900	63870820	4050	4050	4050	4050	66
446	20240610	125800	63603520	4045	4045	4045	4045	0
447	20240610	125700	63603520	4045	4045	4045	4045	0
448	20240610	125600	63603520	4045	4045	4045	4045	0
449	20240610	125500	63603520	4045	4050	4050	4045	61
450	20240610	125400	63356610	4050	4050	4050	4050	0
451	20240610	125300	63356610	4050	4050	4050	4050	0
452	20240610	125200	63356610	4050	4060	4060	4050	1088
453	20240610	125100	58948515	4060	4060	4060	4060	0
454	20240610	125000	58948515	4060	4060	4060	4060	0
455	20240610	124900	58948515	4060	4060	4060	4060	0
456	20240610	124800	58948515	4060	4060	4060	4060	0
457	20240610	124700	58948515	4060	4060	4060	4060	0
458	20240610	124600	58948515	4060	4060	4060	4060	0
459	20240610	124500	58948515	4060	4060	4060	4060	0
460	20240610	124400	58948515	4060	4060	4060	4060	0
461	20240610	124300	58948515	4060	4060	4060	4060	0
462	20240610	124200	58948515	4060	4060	4060	4060	0
463	20240610	124100	58948515	4060	4060	4060	4060	0
464	20240610	124000	58948515	4060	4060	4060	4060	0
465	20240610	123900	58948515	4060	4060	4060	4060	0
466	20240610	123800	58948515	4060	4060	4060	4060	0
467	20240610	123700	58948515	4060	4060	4060	4060	0
468	20240610	123600	58948515	4060	4060	4060	4060	0
469	20240610	123500	58948515	4060	4060	4060	4060	0
470	20240610	123400	58948515	4060	4060	4060	4060	0
471	20240610	123300	58948515	4060	4060	4060	4060	0
472	20240610	123200	58948515	4060	4060	4060	4060	0
473	20240610	123100	58948515	4060	4060	4060	4060	0
474	20240610	123000	58948515	4060	4060	4060	4060	0
475	20240610	122900	58948515	4060	4060	4060	4060	0
476	20240610	122800	58948515	4060	4060	4060	4060	0
477	20240610	122700	58948515	4060	4060	4060	4060	0
478	20240610	122600	58948515	4060	4060	4060	4060	0
479	20240610	122500	58948515	4060	4060	4060	4060	0
480	20240610	122400	58948515	4060	4060	4060	4060	0
481	20240610	122300	58948515	4060	4060	4060	4060	0
482	20240610	122200	58948515	4060	4060	4060	4060	0
483	20240610	122100	58948515	4060	4060	4060	4060	0
484	20240610	122000	58948515	4060	4060	4060	4060	0
485	20240610	121900	58948515	4060	4060	4060	4060	0
486	20240610	121800	58948515	4060	4060	4060	4060	0
487	20240610	121700	58948515	4060	4060	4060	4060	0
488	20240610	121600	58948515	4060	4060	4060	4060	0
489	20240610	121500	58948515	4060	4060	4060	4060	0
490	20240610	121400	58948515	4060	4060	4060	4060	0
491	20240610	121300	58948515	4060	4060	4060	4060	0
492	20240610	121200	58948515	4060	4060	4060	4060	0
493	20240610	121100	58948515	4060	4060	4060	4060	0
494	20240610	121000	58948515	4060	4060	4060	4060	0
495	20240610	120900	58948515	4060	4060	4060	4060	0
496	20240610	120800	58948515	4060	4060	4060	4060	0
497	20240610	120700	58948515	4060	4060	4060	4060	0
498	20240610	120600	58948515	4060	4060	4060	4060	0
499	20240610	120500	58948515	4060	4060	4060	4060	0
500	20240610	120400	58948515	4060	4060	4060	4060	0
501	20240610	120300	58948515	4060	4060	4060	4060	0
502	20240610	120200	58948515	4060	4060	4060	4060	0
503	20240610	120100	58948515	4060	4060	4060	4060	0
504	20240610	120000	58948515	4060	4060	4060	4060	0
505	20240610	115900	58948515	4060	4060	4060	4060	0
506	20240610	115800	58948515	4060	4060	4060	4060	0
507	20240610	115700	58948515	4060	4060	4060	4060	0
508	20240610	115600	58948515	4060	4060	4060	4060	0
509	20240610	115500	58948515	4060	4060	4060	4060	68
510	20240610	115400	58672435	4060	4060	4060	4060	1
511	20240610	115300	58668375	4060	4060	4060	4060	0
512	20240610	115200	58668375	4060	4060	4060	4060	20
513	20240610	115100	58587175	4060	4060	4060	4060	0
514	20240610	115000	58587175	4060	4060	4060	4060	0
515	20240610	114900	58587175	4060	4060	4060	4060	0
516	20240610	114800	58587175	4060	4060	4060	4060	0
517	20240610	114700	58587175	4060	4060	4060	4060	0
518	20240610	114600	58587175	4060	4060	4060	4060	0
519	20240610	114500	58587175	4060	4060	4060	4060	0
520	20240610	114400	58587175	4060	4060	4060	4060	0
521	20240610	114300	58587175	4060	4060	4060	4060	0
522	20240610	114200	58587175	4060	4060	4060	4060	0
523	20240610	114100	58587175	4060	4060	4060	4060	0
524	20240610	114000	58587175	4060	4060	4060	4060	0
525	20240610	113900	58587175	4060	4060	4060	4060	0
526	20240610	113800	58587175	4060	4060	4060	4060	6
527	20240610	113700	58562815	4060	4060	4060	4060	29
528	20240610	113600	58445075	4065	4065	4065	4065	0
529	20240610	113500	58445075	4065	4065	4065	4065	1
530	20240610	113400	58441010	4065	4065	4065	4065	0
531	20240610	113300	58441010	4065	4065	4065	4065	0
532	20240610	113200	58441010	4065	4065	4065	4065	0
533	20240610	113100	58441010	4065	4065	4065	4065	0
534	20240610	113000	58441010	4065	4065	4065	4065	0
535	20240610	112900	58441010	4065	4065	4065	4065	0
536	20240610	112800	58441010	4065	4065	4065	4065	0
537	20240610	112700	58441010	4065	4065	4065	4065	0
538	20240610	112600	58441010	4065	4065	4065	4065	0
539	20240610	112500	58441010	4065	4065	4065	4065	0
540	20240610	112400	58441010	4065	4065	4065	4065	0
541	20240610	112300	58441010	4065	4065	4065	4065	1
542	20240610	112200	58436945	4060	4060	4060	4060	2
543	20240610	112100	58428825	4065	4060	4065	4060	2
544	20240610	112000	58420700	4065	4060	4065	4060	22
545	20240610	111900	58331360	4050	4050	4050	4050	0
546	20240610	111800	58331360	4050	4050	4050	4050	0
547	20240610	111700	58331360	4050	4050	4050	4050	0
548	20240610	111600	58331360	4050	4050	4050	4050	4
549	20240610	111500	58315160	4050	4050	4050	4050	0
550	20240610	111400	58315160	4050	4050	4050	4050	0
551	20240610	111300	58315160	4050	4050	4050	4050	0
552	20240610	111200	58315160	4050	4050	4050	4050	0
553	20240610	111100	58315160	4050	4050	4050	4050	0
554	20240610	111000	58315160	4050	4050	4050	4050	0
555	20240610	110900	58315160	4050	4050	4050	4050	0
556	20240610	110800	58315160	4050	4050	4050	4050	0
557	20240610	110700	58315160	4050	4050	4050	4050	0
558	20240610	110600	58315160	4050	4050	4050	4050	0
559	20240610	110500	58315160	4050	4050	4050	4050	20
560	20240610	110400	58234160	4050	4050	4050	4050	0
561	20240610	110300	58234160	4050	4060	4060	4050	457
562	20240610	110200	56381780	4060	4060	4060	4060	0
563	20240610	110100	56381780	4060	4060	4060	4060	0
564	20240610	110000	56381780	4060	4060	4060	4060	1
565	20240610	105900	56377720	4060	4060	4060	4060	0
566	20240610	105800	56377720	4060	4060	4060	4060	0
567	20240610	105700	56377720	4060	4060	4060	4060	0
568	20240610	105600	56377720	4060	4060	4060	4060	2
569	20240610	105500	56369600	4060	4060	4060	4060	1
570	20240610	105400	56365540	4050	4050	4050	4050	0
571	20240610	105300	56365540	4050	4050	4050	4050	0
572	20240610	105200	56365540	4050	4050	4050	4050	0
573	20240610	105100	56365540	4050	4050	4050	4050	0
574	20240610	105000	56365540	4050	4050	4050	4050	0
575	20240610	104900	56365540	4050	4050	4050	4050	0
576	20240610	104800	56365540	4050	4050	4050	4050	0
577	20240610	104700	56365540	4050	4050	4050	4050	0
578	20240610	104600	56365540	4050	4050	4050	4050	0
579	20240610	104500	56365540	4050	4050	4050	4050	3
580	20240610	104400	56353390	4050	4050	4050	4050	0
581	20240610	104300	56353390	4050	4050	4050	4050	0
582	20240610	104200	56353390	4050	4050	4050	4050	0
583	20240610	104100	56353390	4050	4050	4050	4050	0
584	20240610	104000	56353390	4050	4055	4055	4050	629
585	20240610	103900	53805865	4070	4070	4070	4070	0
586	20240610	103800	53805865	4070	4070	4070	4070	0
587	20240610	103700	53805865	4070	4070	4070	4070	0
588	20240610	103600	53805865	4070	4065	4070	4065	10
589	20240610	103500	53765170	4070	4070	4070	4070	0
590	20240610	103400	53765170	4070	4065	4070	4065	10
591	20240610	103300	53724475	4070	4065	4070	4065	7
592	20240610	103200	53695995	4055	4055	4055	4055	1
593	20240610	103100	53691940	4055	4055	4055	4055	259
594	20240610	103000	52641695	4045	4050	4050	4045	441
595	20240610	102900	50856475	4050	4060	4060	4050	1260
596	20240610	102800	45751180	4060	4070	4070	4060	800
597	20240610	102700	42500925	4075	4075	4075	4075	0
598	20240610	102600	42500925	4075	4075	4075	4075	752
599	20240610	102500	39436525	4080	4080	4080	4080	200
600	20240610	102400	38620525	4080	4080	4080	4080	300
601	20240610	102300	37396525	4075	4075	4075	4075	0
602	20240610	102200	37396525	4075	4075	4075	4075	0
603	20240610	102100	37396525	4075	4075	4075	4075	0
604	20240610	102000	37396525	4075	4075	4075	4075	0
605	20240610	101900	37396525	4075	4075	4075	4075	0
606	20240610	101800	37396525	4075	4080	4080	4075	368
607	20240610	101700	35895905	4080	4080	4080	4080	0
608	20240610	101600	35895905	4080	4080	4080	4080	1218
609	20240610	101500	30926465	4080	4080	4080	4080	52
610	20240610	101400	30714305	4085	4085	4085	4085	1
611	20240610	101300	30710220	4080	4070	4080	4070	838
612	20240610	101200	27294200	4065	4065	4065	4065	10
613	20240610	101100	27253550	4065	4065	4065	4065	1
614	20240610	101000	27249485	4095	4095	4095	4095	0
615	20240610	100900	27249485	4095	4075	4095	4075	3
616	20240610	100800	27237240	4095	4090	4105	4075	1129
617	20240610	100700	22626305	4110	4075	4110	4065	250
618	20240610	100600	21607135	4075	4075	4075	4075	6
619	20240610	100500	21582685	4075	4075	4075	4075	25
620	20240610	100400	21480810	4075	4075	4075	4075	2
621	20240610	100300	21472660	4075	4075	4075	4075	0
622	20240610	100200	21472660	4075	4075	4075	4075	0
623	20240610	100100	21472660	4075	4075	4075	4075	0
624	20240610	100000	21472660	4075	4075	4075	4075	0
625	20240610	095900	21472660	4075	4075	4075	4075	100
626	20240610	095800	21065160	4065	4070	4070	4065	300
627	20240610	095700	19845295	4075	4075	4075	4075	0
628	20240610	095600	19845295	4075	4075	4075	4075	0
629	20240610	095500	19845295	4075	4075	4075	4075	0
630	20240610	095400	19845295	4075	4075	4075	4075	0
631	20240610	095300	19845295	4075	4075	4075	4075	0
632	20240610	095200	19845295	4075	4075	4075	4075	20
633	20240610	095100	19763795	4075	4075	4075	4075	1
634	20240610	095000	19759720	4070	4070	4070	4070	0
635	20240610	094900	19759720	4070	4070	4070	4070	0
636	20240610	094800	19759720	4070	4070	4070	4070	0
637	20240610	094700	19759720	4070	4070	4070	4070	178
638	20240610	094600	19035260	4070	4065	4070	4065	715
639	20240610	094500	16128760	4065	4065	4065	4065	20
640	20240610	094400	16047460	4065	4065	4065	4065	0
641	20240610	094300	16047460	4065	4065	4065	4065	258
642	20240610	094200	14998690	4055	4055	4055	4055	0
643	20240610	094100	14998690	4055	4055	4055	4055	0
644	20240610	094000	14998690	4055	4055	4055	4055	0
645	20240610	093900	14998690	4055	4055	4055	4055	63
646	20240610	093800	14743225	4055	4055	4055	4055	1
647	20240610	093700	14739170	4055	4065	4065	4055	1300
648	20240610	093600	9461255	4075	4075	4075	4075	0
649	20240610	093500	9461255	4075	4075	4075	4075	0
650	20240610	093400	9461255	4075	4075	4075	4075	0
651	20240610	093300	9461255	4075	4075	4075	4075	0
652	20240610	093200	9461255	4075	4075	4075	4075	0
653	20240610	093100	9461255	4075	4075	4075	4075	0
654	20240610	093000	9461255	4075	4075	4075	4075	0
655	20240610	092900	9461255	4075	4070	4075	4070	79
656	20240610	092800	9139385	4075	4075	4075	4075	0
657	20240610	092700	9139385	4075	4075	4075	4075	0
658	20240610	092600	9139385	4075	4075	4075	4075	0
659	20240610	092500	9139385	4075	4075	4075	4075	0
660	20240610	092400	9139385	4075	4075	4075	4075	0
661	20240610	092300	9139385	4075	4075	4075	4075	51
662	20240610	092200	8931560	4075	4075	4075	4075	0
663	20240610	092100	8931560	4075	4075	4075	4075	0
664	20240610	092000	8931560	4075	4075	4075	4075	50
665	20240610	091900	8727810	4075	4075	4075	4075	0
666	20240610	091800	8727810	4075	4075	4075	4075	0
667	20240610	091700	8727810	4075	4075	4075	4075	0
668	20240610	091600	8727810	4075	4075	4075	4075	10
669	20240610	091500	8687060	4075	4075	4075	4075	0
670	20240610	091400	8687060	4075	4075	4075	4075	0
671	20240610	091300	8687060	4075	4075	4075	4075	2
672	20240610	091200	8678910	4075	4075	4075	4075	0
673	20240610	091100	8678910	4075	4075	4075	4075	0
674	20240610	091000	8678910	4075	4045	4075	4045	189
675	20240610	090900	7914150	4045	4045	4045	4045	21
676	20240610	090800	7829205	4040	4040	4040	4040	0
677	20240610	090700	7829205	4040	4040	4040	4040	0
678	20240610	090600	7829205	4040	4045	4045	4040	866
679	20240610	090500	4330515	4035	4085	4085	4025	564
680	20240610	090400	2032055	4110	4090	4110	4090	290
681	20240610	090300	845580	4110	4110	4110	4110	0
682	20240610	090200	845580	4110	4110	4110	4110	0
683	20240610	090100	845580	4110	4110	4110	4110	3
684	20240610	090000	833250	4125	4125	4125	4125	202