KissMeData/271980/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	205600	145672180	15920	15920	15920	15920	1421
3	20240610	205500	145672180	15920	15920	15920	15920	0
4	20240610	205400	145672180	15920	15920	15920	15920	0
5	20240610	205300	145672180	15920	15920	15920	15920	0
6	20240610	205200	145672180	15920	15920	15920	15920	0
7	20240610	205100	145672180	15920	15920	15920	15920	0
8	20240610	205000	145672180	15920	15920	15920	15920	0
9	20240610	204900	145672180	15920	15920	15920	15920	0
10	20240610	204800	145672180	15920	15920	15920	15920	0
11	20240610	204700	145672180	15920	15920	15920	15920	0
12	20240610	204600	145672180	15920	15920	15920	15920	0
13	20240610	204500	145672180	15920	15920	15920	15920	0
14	20240610	204400	145672180	15920	15920	15920	15920	0
15	20240610	204300	145672180	15920	15920	15920	15920	0
16	20240610	204200	145672180	15920	15920	15920	15920	0
17	20240610	204100	145672180	15920	15920	15920	15920	0
18	20240610	204000	145672180	15920	15920	15920	15920	0
19	20240610	203900	145672180	15920	15920	15920	15920	0
20	20240610	203800	145672180	15920	15920	15920	15920	0
21	20240610	203700	145672180	15920	15920	15920	15920	0
22	20240610	203600	145672180	15920	15920	15920	15920	0
23	20240610	203500	145672180	15920	15920	15920	15920	0
24	20240610	203400	145672180	15920	15920	15920	15920	0
25	20240610	203300	145672180	15920	15920	15920	15920	0
26	20240610	203200	145672180	15920	15920	15920	15920	0
27	20240610	203100	145672180	15920	15920	15920	15920	0
28	20240610	203000	145672180	15920	15920	15920	15920	0
29	20240610	202900	145672180	15920	15920	15920	15920	0
30	20240610	202800	145672180	15920	15920	15920	15920	0
31	20240610	202700	145672180	15920	15920	15920	15920	0
32	20240610	202600	145672180	15920	15920	15920	15920	1421
33	20240610	202500	145672180	15920	15920	15920	15920	0
34	20240610	202400	145672180	15920	15920	15920	15920	0
35	20240610	202300	145672180	15920	15920	15920	15920	0
36	20240610	202200	145672180	15920	15920	15920	15920	0
37	20240610	202100	145672180	15920	15920	15920	15920	0
38	20240610	202000	145672180	15920	15920	15920	15920	0
39	20240610	201900	145672180	15920	15920	15920	15920	0
40	20240610	201800	145672180	15920	15920	15920	15920	0
41	20240610	201700	145672180	15920	15920	15920	15920	0
42	20240610	201600	145672180	15920	15920	15920	15920	0
43	20240610	201500	145672180	15920	15920	15920	15920	0
44	20240610	201400	145672180	15920	15920	15920	15920	0
45	20240610	201300	145672180	15920	15920	15920	15920	0
46	20240610	201200	145672180	15920	15920	15920	15920	0
47	20240610	201100	145672180	15920	15920	15920	15920	0
48	20240610	201000	145672180	15920	15920	15920	15920	0
49	20240610	200900	145672180	15920	15920	15920	15920	0
50	20240610	200800	145672180	15920	15920	15920	15920	0
51	20240610	200700	145672180	15920	15920	15920	15920	0
52	20240610	200600	145672180	15920	15920	15920	15920	0
53	20240610	200500	145672180	15920	15920	15920	15920	0
54	20240610	200400	145672180	15920	15920	15920	15920	0
55	20240610	200300	145672180	15920	15920	15920	15920	0
56	20240610	200200	145672180	15920	15920	15920	15920	0
57	20240610	200100	145672180	15920	15920	15920	15920	0
58	20240610	200000	145672180	15920	15920	15920	15920	0
59	20240610	195900	145672180	15920	15920	15920	15920	0
60	20240610	195800	145672180	15920	15920	15920	15920	0
61	20240610	195700	145672180	15920	15920	15920	15920	0
62	20240610	195600	145672180	15920	15920	15920	15920	1421
63	20240610	195500	145672180	15920	15920	15920	15920	0
64	20240610	195400	145672180	15920	15920	15920	15920	0
65	20240610	195300	145672180	15920	15920	15920	15920	0
66	20240610	195200	145672180	15920	15920	15920	15920	0
67	20240610	195100	145672180	15920	15920	15920	15920	0
68	20240610	195000	145672180	15920	15920	15920	15920	0
69	20240610	194900	145672180	15920	15920	15920	15920	0
70	20240610	194800	145672180	15920	15920	15920	15920	0
71	20240610	194700	145672180	15920	15920	15920	15920	0
72	20240610	194600	145672180	15920	15920	15920	15920	0
73	20240610	194500	145672180	15920	15920	15920	15920	0
74	20240610	194400	145672180	15920	15920	15920	15920	0
75	20240610	194300	145672180	15920	15920	15920	15920	0
76	20240610	194200	145672180	15920	15920	15920	15920	0
77	20240610	194100	145672180	15920	15920	15920	15920	0
78	20240610	194000	145672180	15920	15920	15920	15920	0
79	20240610	193900	145672180	15920	15920	15920	15920	0
80	20240610	193800	145672180	15920	15920	15920	15920	0
81	20240610	193700	145672180	15920	15920	15920	15920	0
82	20240610	193600	145672180	15920	15920	15920	15920	0
83	20240610	193500	145672180	15920	15920	15920	15920	0
84	20240610	193400	145672180	15920	15920	15920	15920	0
85	20240610	193300	145672180	15920	15920	15920	15920	0
86	20240610	193200	145672180	15920	15920	15920	15920	0
87	20240610	193100	145672180	15920	15920	15920	15920	0
88	20240610	193000	145672180	15920	15920	15920	15920	0
89	20240610	192900	145672180	15920	15920	15920	15920	0
90	20240610	192800	145672180	15920	15920	15920	15920	0
91	20240610	192700	145672180	15920	15920	15920	15920	0
92	20240610	192600	145672180	15920	15920	15920	15920	1421
93	20240610	192500	145672180	15920	15920	15920	15920	0
94	20240610	192400	145672180	15920	15920	15920	15920	0
95	20240610	192300	145672180	15920	15920	15920	15920	0
96	20240610	192200	145672180	15920	15920	15920	15920	0
97	20240610	192100	145672180	15920	15920	15920	15920	0
98	20240610	192000	145672180	15920	15920	15920	15920	0
99	20240610	191900	145672180	15920	15920	15920	15920	0
100	20240610	191800	145672180	15920	15920	15920	15920	0
101	20240610	191700	145672180	15920	15920	15920	15920	0
102	20240610	191600	145672180	15920	15920	15920	15920	0
103	20240610	191500	145672180	15920	15920	15920	15920	0
104	20240610	191400	145672180	15920	15920	15920	15920	0
105	20240610	191300	145672180	15920	15920	15920	15920	0
106	20240610	191200	145672180	15920	15920	15920	15920	0
107	20240610	191100	145672180	15920	15920	15920	15920	0
108	20240610	191000	145672180	15920	15920	15920	15920	0
109	20240610	190900	145672180	15920	15920	15920	15920	0
110	20240610	190800	145672180	15920	15920	15920	15920	0
111	20240610	190700	145672180	15920	15920	15920	15920	0
112	20240610	190600	145672180	15920	15920	15920	15920	0
113	20240610	190500	145672180	15920	15920	15920	15920	0
114	20240610	190400	145672180	15920	15920	15920	15920	0
115	20240610	190300	145672180	15920	15920	15920	15920	0
116	20240610	190200	145672180	15920	15920	15920	15920	0
117	20240610	190100	145672180	15920	15920	15920	15920	0
118	20240610	190000	145672180	15920	15920	15920	15920	0
119	20240610	185900	145672180	15920	15920	15920	15920	0
120	20240610	185800	145672180	15920	15920	15920	15920	0
121	20240610	185700	145672180	15920	15920	15920	15920	0
122	20240610	185600	145672180	15920	15920	15920	15920	1421
123	20240610	185500	145672180	15920	15920	15920	15920	0
124	20240610	185400	145672180	15920	15920	15920	15920	0
125	20240610	185300	145672180	15920	15920	15920	15920	0
126	20240610	185200	145672180	15920	15920	15920	15920	0
127	20240610	185100	145672180	15920	15920	15920	15920	0
128	20240610	185000	145672180	15920	15920	15920	15920	0
129	20240610	184900	145672180	15920	15920	15920	15920	0
130	20240610	184800	145672180	15920	15920	15920	15920	0
131	20240610	184700	145672180	15920	15920	15920	15920	0
132	20240610	184600	145672180	15920	15920	15920	15920	0
133	20240610	184500	145672180	15920	15920	15920	15920	0
134	20240610	184400	145672180	15920	15920	15920	15920	0
135	20240610	184300	145672180	15920	15920	15920	15920	0
136	20240610	184200	145672180	15920	15920	15920	15920	0
137	20240610	184100	145672180	15920	15920	15920	15920	0
138	20240610	184000	145672180	15920	15920	15920	15920	0
139	20240610	183900	145672180	15920	15920	15920	15920	0
140	20240610	183800	145672180	15920	15920	15920	15920	0
141	20240610	183700	145672180	15920	15920	15920	15920	0
142	20240610	183600	145672180	15920	15920	15920	15920	0
143	20240610	183500	145672180	15920	15920	15920	15920	0
144	20240610	183400	145672180	15920	15920	15920	15920	0
145	20240610	183300	145672180	15920	15920	15920	15920	0
146	20240610	183200	145672180	15920	15920	15920	15920	0
147	20240610	183100	145672180	15920	15920	15920	15920	0
148	20240610	183000	145672180	15920	15920	15920	15920	0
149	20240610	182900	145672180	15920	15920	15920	15920	0
150	20240610	182800	145672180	15920	15920	15920	15920	0
151	20240610	182700	145672180	15920	15920	15920	15920	0
152	20240610	182600	145672180	15920	15920	15920	15920	1421
153	20240610	182500	145672180	15920	15920	15920	15920	0
154	20240610	182400	145672180	15920	15920	15920	15920	0
155	20240610	182300	145672180	15920	15920	15920	15920	0
156	20240610	182200	145672180	15920	15920	15920	15920	0
157	20240610	182100	145672180	15920	15920	15920	15920	0
158	20240610	182000	145672180	15920	15920	15920	15920	0
159	20240610	181900	145672180	15920	15920	15920	15920	0
160	20240610	181800	145672180	15920	15920	15920	15920	0
161	20240610	181700	145672180	15920	15920	15920	15920	0
162	20240610	181600	145672180	15920	15920	15920	15920	0
163	20240610	181500	145672180	15920	15920	15920	15920	0
164	20240610	181400	145672180	15920	15920	15920	15920	0
165	20240610	181300	145672180	15920	15920	15920	15920	0
166	20240610	181200	145672180	15920	15920	15920	15920	0
167	20240610	181100	145672180	15920	15920	15920	15920	0
168	20240610	181000	145672180	15920	15920	15920	15920	0
169	20240610	180900	145672180	15920	15920	15920	15920	0
170	20240610	180800	145672180	15920	15920	15920	15920	0
171	20240610	180700	145672180	15920	15920	15920	15920	0
172	20240610	180600	145672180	15920	15920	15920	15920	0
173	20240610	180500	145672180	15920	15920	15920	15920	0
174	20240610	180400	145672180	15920	15920	15920	15920	0
175	20240610	180300	145672180	15920	15920	15920	15920	0
176	20240610	180200	145672180	15920	15920	15920	15920	0
177	20240610	180100	145672180	15920	15920	15920	15920	0
178	20240610	180000	145672180	15920	15920	15920	15920	0
179	20240610	175900	145672180	15920	15920	15920	15920	0
180	20240610	175800	145672180	15920	15920	15920	15920	0
181	20240610	175700	145672180	15920	15920	15920	15920	0
182	20240610	175600	145672180	15920	15920	15920	15920	1421
183	20240610	175500	145672180	15920	15920	15920	15920	0
184	20240610	175400	145672180	15920	15920	15920	15920	0
185	20240610	175300	145672180	15920	15920	15920	15920	0
186	20240610	175200	145672180	15920	15920	15920	15920	0
187	20240610	175100	145672180	15920	15920	15920	15920	0
188	20240610	175000	145672180	15920	15920	15920	15920	0
189	20240610	174900	145672180	15920	15920	15920	15920	0
190	20240610	174800	145672180	15920	15920	15920	15920	0
191	20240610	174700	145672180	15920	15920	15920	15920	0
192	20240610	174600	145672180	15920	15920	15920	15920	0
193	20240610	174500	145672180	15920	15920	15920	15920	0
194	20240610	174400	145672180	15920	15920	15920	15920	0
195	20240610	174300	145672180	15920	15920	15920	15920	0
196	20240610	174200	145672180	15920	15920	15920	15920	0
197	20240610	174100	145672180	15920	15920	15920	15920	0
198	20240610	174000	145672180	15920	15920	15920	15920	0
199	20240610	173900	145672180	15920	15920	15920	15920	0
200	20240610	173800	145672180	15920	15920	15920	15920	0
201	20240610	173700	145672180	15920	15920	15920	15920	0
202	20240610	173600	145672180	15920	15920	15920	15920	0
203	20240610	173500	145672180	15920	15920	15920	15920	0
204	20240610	173400	145672180	15920	15920	15920	15920	0
205	20240610	173300	145672180	15920	15920	15920	15920	0
206	20240610	173200	145672180	15920	15920	15920	15920	0
207	20240610	173100	145672180	15920	15920	15920	15920	0
208	20240610	173000	145672180	15920	15920	15920	15920	0
209	20240610	172900	145672180	15920	15920	15920	15920	0
210	20240610	172800	145672180	15920	15920	15920	15920	0
211	20240610	172700	145672180	15920	15920	15920	15920	0
212	20240610	172600	145672180	15920	15920	15920	15920	1421
213	20240610	172500	145672180	15920	15920	15920	15920	0
214	20240610	172400	145672180	15920	15920	15920	15920	0
215	20240610	172300	145672180	15920	15920	15920	15920	0
216	20240610	172200	145672180	15920	15920	15920	15920	0
217	20240610	172100	145672180	15920	15920	15920	15920	0
218	20240610	172000	145672180	15920	15920	15920	15920	0
219	20240610	171900	145672180	15920	15920	15920	15920	0
220	20240610	171800	145672180	15920	15920	15920	15920	0
221	20240610	171700	145672180	15920	15920	15920	15920	0
222	20240610	171600	145672180	15920	15920	15920	15920	0
223	20240610	171500	145672180	15920	15920	15920	15920	0
224	20240610	171400	145672180	15920	15920	15920	15920	0
225	20240610	171300	145672180	15920	15920	15920	15920	0
226	20240610	171200	145672180	15920	15920	15920	15920	0
227	20240610	171100	145672180	15920	15920	15920	15920	0
228	20240610	171000	145672180	15920	15920	15920	15920	0
229	20240610	170900	145672180	15920	15920	15920	15920	0
230	20240610	170800	145672180	15920	15920	15920	15920	0
231	20240610	170700	145672180	15920	15920	15920	15920	0
232	20240610	170600	145672180	15920	15920	15920	15920	0
233	20240610	170500	145672180	15920	15920	15920	15920	0
234	20240610	170400	145672180	15920	15920	15920	15920	0
235	20240610	170300	145672180	15920	15920	15920	15920	0
236	20240610	170200	145672180	15920	15920	15920	15920	0
237	20240610	170100	145672180	15920	15920	15920	15920	0
238	20240610	170000	145672180	15920	15920	15920	15920	0
239	20240610	165900	145672180	15920	15920	15920	15920	0
240	20240610	165800	145672180	15920	15920	15920	15920	0
241	20240610	165700	145672180	15920	15920	15920	15920	0
242	20240610	165600	145672180	15920	15920	15920	15920	1421
243	20240610	165500	145672180	15920	15920	15920	15920	0
244	20240610	165400	145672180	15920	15920	15920	15920	0
245	20240610	165300	145672180	15920	15920	15920	15920	0
246	20240610	165200	145672180	15920	15920	15920	15920	0
247	20240610	165100	145672180	15920	15920	15920	15920	0
248	20240610	165000	145672180	15920	15920	15920	15920	0
249	20240610	164900	145672180	15920	15920	15920	15920	0
250	20240610	164800	145672180	15920	15920	15920	15920	0
251	20240610	164700	145672180	15920	15920	15920	15920	0
252	20240610	164600	145672180	15920	15920	15920	15920	0
253	20240610	164500	145672180	15920	15920	15920	15920	0
254	20240610	164400	145672180	15920	15920	15920	15920	0
255	20240610	164300	145672180	15920	15920	15920	15920	0
256	20240610	164200	145672180	15920	15920	15920	15920	0
257	20240610	164100	145672180	15920	15920	15920	15920	0
258	20240610	164000	145672180	15920	15920	15920	15920	0
259	20240610	163900	145672180	15920	15920	15920	15920	0
260	20240610	163800	145672180	15920	15920	15920	15920	0
261	20240610	163700	145672180	15920	15920	15920	15920	0
262	20240610	163600	145672180	15920	15920	15920	15920	0
263	20240610	163500	145672180	15920	15920	15920	15920	0
264	20240610	163400	145672180	15920	15920	15920	15920	0
265	20240610	163300	145672180	15920	15920	15920	15920	0
266	20240610	163200	145672180	15920	15920	15920	15920	0
267	20240610	163100	145672180	15920	15920	15920	15920	0
268	20240610	163000	145672180	15920	15920	15920	15920	0
269	20240610	162900	145672180	15920	15920	15920	15920	0
270	20240610	162800	145672180	15920	15920	15920	15920	0
271	20240610	162700	145672180	15920	15920	15920	15920	0
272	20240610	162600	145672180	15920	15920	15920	15920	1421
273	20240610	162500	145672180	15920	15920	15920	15920	0
274	20240610	162400	145672180	15920	15920	15920	15920	0
275	20240610	162300	145672180	15920	15920	15920	15920	0
276	20240610	162200	145672180	15920	15920	15920	15920	0
277	20240610	162100	145672180	15920	15920	15920	15920	0
278	20240610	162000	145672180	15920	15920	15920	15920	0
279	20240610	161900	145672180	15920	15920	15920	15920	0
280	20240610	161800	145672180	15920	15920	15920	15920	0
281	20240610	161700	145672180	15920	15920	15920	15920	0
282	20240610	161600	145672180	15920	15920	15920	15920	0
283	20240610	161500	145672180	15920	15920	15920	15920	0
284	20240610	161400	145672180	15920	15920	15920	15920	0
285	20240610	161300	145672180	15920	15920	15920	15920	0
286	20240610	161200	145672180	15920	15920	15920	15920	0
287	20240610	161100	145672180	15920	15920	15920	15920	0
288	20240610	161000	145672180	15920	15920	15920	15920	0
289	20240610	160900	145672180	15920	15920	15920	15920	0
290	20240610	160800	145672180	15920	15920	15920	15920	0
291	20240610	160700	145672180	15920	15920	15920	15920	0
292	20240610	160600	145672180	15920	15920	15920	15920	0
293	20240610	160500	145672180	15920	15920	15920	15920	0
294	20240610	160400	145672180	15920	15920	15920	15920	0
295	20240610	160300	145672180	15920	15920	15920	15920	0
296	20240610	160200	145672180	15920	15920	15920	15920	0
297	20240610	160100	145672180	15920	15920	15920	15920	0
298	20240610	160000	145672180	15920	15920	15920	15920	0
299	20240610	155900	145672180	15920	15920	15920	15920	0
300	20240610	155800	145672180	15920	15920	15920	15920	0
301	20240610	155700	145672180	15920	15920	15920	15920	0
302	20240610	155600	145672180	15920	15920	15920	15920	1421
303	20240610	155500	145672180	15920	15920	15920	15920	0
304	20240610	155400	145672180	15920	15920	15920	15920	0
305	20240610	155300	145672180	15920	15920	15920	15920	0
306	20240610	155200	145672180	15920	15920	15920	15920	0
307	20240610	155100	145672180	15920	15920	15920	15920	0
308	20240610	155000	145672180	15920	15920	15920	15920	0
309	20240610	154900	145672180	15920	15920	15920	15920	0
310	20240610	154800	145672180	15920	15920	15920	15920	0
311	20240610	154700	145672180	15920	15920	15920	15920	0
312	20240610	154600	145672180	15920	15920	15920	15920	0
313	20240610	154500	145672180	15920	15920	15920	15920	0
314	20240610	154400	145672180	15920	15920	15920	15920	0
315	20240610	154300	145672180	15920	15920	15920	15920	0
316	20240610	154200	145672180	15920	15920	15920	15920	0
317	20240610	154100	145672180	15920	15920	15920	15920	0
318	20240610	154000	145672180	15920	15920	15920	15920	0
319	20240610	153900	145672180	15920	15920	15920	15920	0
320	20240610	153800	145672180	15920	15920	15920	15920	0
321	20240610	153700	145672180	15920	15920	15920	15920	0
322	20240610	153600	145672180	15920	15920	15920	15920	0
323	20240610	153500	145672180	15920	15920	15920	15920	0
324	20240610	153400	145672180	15920	15920	15920	15920	0
325	20240610	153300	145672180	15920	15920	15920	15920	0
326	20240610	153200	145672180	15920	15920	15920	15920	0
327	20240610	153100	145672180	15920	15920	15920	15920	0
328	20240610	153000	145672180	15920	15920	15920	15920	1421
329	20240610	152900	123049860	15920	15920	15920	15920	0
330	20240610	152800	123049860	15920	15920	15920	15920	0
331	20240610	152700	123049860	15920	15920	15920	15920	0
332	20240610	152600	123049860	15920	15920	15920	15920	0
333	20240610	152500	123049860	15920	15920	15920	15920	0
334	20240610	152400	123049860	15920	15920	15920	15920	0
335	20240610	152300	123049860	15920	15920	15920	15920	0
336	20240610	152200	123049860	15920	15920	15920	15920	0
337	20240610	152100	123049860	15920	15920	15920	15920	0
338	20240610	152000	123049860	15920	15920	15920	15920	0
339	20240610	151900	123049860	15920	15920	15920	15920	0
340	20240610	151800	123049860	15920	15920	15920	15920	0
341	20240610	151700	123049860	15920	15920	15920	15920	1
342	20240610	151600	123033940	15920	15920	15920	15920	0
343	20240610	151500	123033940	15920	15920	15920	15920	0
344	20240610	151400	123033940	15920	15920	15920	15920	2
345	20240610	151300	123002100	15940	15940	15940	15940	1
346	20240610	151200	122986160	15920	15920	15920	15920	1
347	20240610	151100	122970240	15930	15930	15930	15930	0
348	20240610	151000	122970240	15930	15930	15930	15930	6
349	20240610	150900	122874660	15930	15930	15930	15930	0
350	20240610	150800	122874660	15930	15930	15930	15930	0
351	20240610	150700	122874660	15930	15930	15930	15930	1
352	20240610	150600	122858730	15940	15940	15940	15940	0
353	20240610	150500	122858730	15940	15940	15940	15940	51
354	20240610	150400	122045790	15940	15940	15940	15940	52
355	20240610	150300	121216910	15940	15950	15950	15940	103
356	20240610	150200	119575060	15950	15950	15950	15950	0
357	20240610	150100	119575060	15950	15950	15950	15950	0
358	20240610	150000	119575060	15950	15960	15960	15950	300
359	20240610	145900	114787070	15960	15960	15960	15960	419
360	20240610	145800	108099830	15960	15960	15960	15960	2
361	20240610	145700	108067910	15960	15960	15960	15960	1
362	20240610	145600	108051950	15970	15970	15970	15970	1
363	20240610	145500	108035980	15960	15970	15970	15960	367
364	20240610	145400	102175010	15970	15970	15970	15970	300
365	20240610	145300	97384010	15970	15970	15970	15970	2
366	20240610	145200	97352070	15970	15970	15970	15970	0
367	20240610	145100	97352070	15970	15970	15970	15970	0
368	20240610	145000	97352070	15970	15980	15980	15970	3
369	20240610	144900	97304150	15970	15970	15970	15970	2
370	20240610	144800	97272210	15970	15970	15970	15970	0
371	20240610	144700	97272210	15970	15970	15970	15970	0
372	20240610	144600	97272210	15970	15970	15970	15970	3
373	20240610	144500	97224300	15970	15970	15970	15970	1
374	20240610	144400	97208330	15970	15970	15970	15970	0
375	20240610	144300	97208330	15970	15970	15970	15970	2
376	20240610	144200	97176390	15970	15980	15980	15970	10
377	20240610	144100	97016600	15980	15980	15980	15980	1
378	20240610	144000	97000620	15970	15970	15970	15970	0
379	20240610	143900	97000620	15970	15970	15970	15970	1
380	20240610	143800	96984650	15970	15970	15970	15970	1
381	20240610	143700	96968680	15970	15970	15970	15970	2
382	20240610	143600	96936740	15970	15970	15970	15970	1
383	20240610	143500	96920770	15970	15970	15970	15970	1
384	20240610	143400	96904800	15970	15970	15970	15970	0
385	20240610	143300	96904800	15970	15970	15970	15970	0
386	20240610	143200	96904800	15970	15970	15970	15970	2
387	20240610	143100	96872860	15970	15970	15970	15970	2
388	20240610	143000	96840920	15970	15970	15970	15970	0
389	20240610	142900	96840920	15970	15970	15970	15970	1
390	20240610	142800	96824950	15970	15970	15970	15970	2
391	20240610	142700	96793010	16000	16000	16000	16000	1
392	20240610	142600	96777010	15970	15970	15970	15970	0
393	20240610	142500	96777010	15970	15970	15970	15970	1
394	20240610	142400	96761040	15970	15970	15970	15970	2
395	20240610	142300	96729100	15970	15970	15970	15970	1
396	20240610	142200	96713130	15970	15970	15970	15970	0
397	20240610	142100	96713130	15970	15970	15970	15970	2
398	20240610	142000	96681190	16000	16000	16000	16000	0
399	20240610	141900	96681190	16000	16000	16000	16000	1
400	20240610	141800	96665190	15970	15970	15970	15970	3
401	20240610	141700	96617280	15970	15970	15970	15970	0
402	20240610	141600	96617280	15970	15970	15970	15970	1
403	20240610	141500	96601310	15970	15970	15970	15970	1
404	20240610	141400	96585340	15970	15980	15980	15970	2
405	20240610	141300	96553390	15970	15970	15970	15970	0
406	20240610	141200	96553390	15970	15970	15970	15970	1
407	20240610	141100	96537420	15970	15970	15970	15970	1
408	20240610	141000	96521450	16000	16000	16000	16000	1
409	20240610	140900	96505450	15960	15960	15960	15960	2
410	20240610	140800	96473530	15960	15960	15960	15960	0
411	20240610	140700	96473530	15960	15960	15960	15960	2
412	20240610	140600	96441610	15960	15960	15960	15960	1
413	20240610	140500	96425650	15960	15970	15970	15960	57
414	20240610	140400	95515830	15970	15970	15970	15970	117
415	20240610	140300	93647340	15970	15970	15970	15970	1
416	20240610	140200	93631370	15970	15970	15970	15970	1
417	20240610	140100	93615400	15970	15970	15970	15970	0
418	20240610	140000	93615400	15970	15970	15970	15970	4
419	20240610	135900	93551520	15970	15970	15970	15970	0
420	20240610	135800	93551520	15970	15970	15970	15970	96
421	20240610	135700	92018400	15970	15970	15970	15970	504
422	20240610	135600	83969520	15970	15970	15970	15970	2
423	20240610	135500	83937580	15970	15970	15970	15970	1
424	20240610	135400	83921610	15970	15970	15970	15970	1
425	20240610	135300	83905640	15970	15970	15970	15970	1
426	20240610	135200	83889670	15970	15970	15970	15970	1
427	20240610	135100	83873700	15970	15970	15970	15970	1
428	20240610	135000	83857730	15970	15970	15970	15970	0
429	20240610	134900	83857730	15970	15970	15970	15970	1
430	20240610	134800	83841760	15970	15970	15970	15970	2
431	20240610	134700	83809820	15970	15970	15970	15970	1
432	20240610	134600	83793850	15970	16000	16000	15970	3
433	20240610	134500	83745880	15970	15970	15970	15970	1
434	20240610	134400	83729910	15970	15970	15970	15970	0
435	20240610	134300	83729910	15970	15970	15970	15970	0
436	20240610	134200	83729910	15970	15970	15970	15970	13
437	20240610	134100	83522300	15970	15970	15970	15970	1
438	20240610	134000	83506330	16000	16000	16000	16000	1
439	20240610	133900	83490330	15970	15970	15970	15970	1
440	20240610	133800	83474360	15970	15970	15970	15970	2
441	20240610	133700	83442420	15970	15970	15970	15970	0
442	20240610	133600	83442420	15970	15970	15970	15970	2
443	20240610	133500	83410480	15970	15970	15970	15970	1
444	20240610	133400	83394510	15980	15980	15980	15980	0
445	20240610	133300	83394510	15980	15980	15980	15980	1
446	20240610	133200	83378530	15980	15980	15980	15980	1
447	20240610	133100	83362550	15980	15980	15980	15980	1
448	20240610	133000	83346570	15990	16000	16000	15990	340
449	20240610	132900	77906610	16000	16000	16000	16000	0
450	20240610	132800	77906610	16000	16000	16000	16000	3
451	20240610	132700	77858610	16000	16000	16000	16000	1
452	20240610	132600	77842610	16010	16010	16010	16010	3
453	20240610	132500	77794580	16000	16000	16000	16000	1
454	20240610	132400	77778580	16000	16000	16000	16000	3
455	20240610	132300	77730580	16010	16010	16010	16010	0
456	20240610	132200	77730580	16010	16010	16010	16010	1
457	20240610	132100	77714570	16000	16000	16000	16000	2
458	20240610	132000	77682570	16000	16000	16000	16000	0
459	20240610	131900	77682570	16000	16000	16000	16000	1
460	20240610	131800	77666570	16000	16000	16000	16000	1
461	20240610	131700	77650570	16000	16000	16000	16000	1
462	20240610	131600	77634570	16000	16000	16000	16000	1
463	20240610	131500	77618570	16000	16000	16000	16000	1
464	20240610	131400	77602570	16000	16010	16010	16000	129
465	20240610	131300	75537830	16000	16000	16000	16000	0
466	20240610	131200	75537830	16000	16000	16000	16000	1
467	20240610	131100	75521830	16000	16000	16000	16000	0
468	20240610	131000	75521830	16000	16000	16000	16000	2
469	20240610	130900	75489830	16010	16010	16010	16010	1
470	20240610	130800	75473820	15990	15990	15990	15990	0
471	20240610	130700	75473820	15990	15990	15990	15990	2
472	20240610	130600	75441840	15990	15990	15990	15990	2
473	20240610	130500	75409860	15990	15990	15990	15990	0
474	20240610	130400	75409860	15990	15990	15990	15990	0
475	20240610	130300	75409860	15990	16020	16020	15990	2
476	20240610	130200	75377850	15990	15990	15990	15990	1
477	20240610	130100	75361860	15990	15990	15990	15990	50
478	20240610	130000	74562360	15990	16040	16040	15990	11
479	20240610	125900	74386120	15990	15990	15990	15990	3
480	20240610	125800	74338150	16040	16040	16040	16040	6
481	20240610	125700	74241910	15990	15990	15990	15990	2
482	20240610	125600	74209930	16040	15990	16040	15990	7
483	20240610	125500	74097700	15990	16040	16040	15990	8
484	20240610	125400	73969430	15990	15990	15990	15990	1
485	20240610	125300	73953440	16040	15990	16040	15990	7
486	20240610	125200	73841210	15990	15990	15990	15990	3
487	20240610	125100	73793240	16040	16040	16040	16040	7
488	20240610	125000	73680960	16040	15990	16040	15990	8
489	20240610	124900	73552690	15990	15990	15990	15990	1
490	20240610	124800	73536700	16040	15990	16040	15990	7
491	20240610	124700	73424470	15990	16040	16040	15990	10
492	20240610	124600	73264220	15990	15990	15990	15990	2
493	20240610	124500	73232240	16040	15990	16040	15990	8
494	20240610	124400	73103970	16040	16030	16040	16030	104
495	20240610	124300	71435860	16040	16040	16040	16040	6
496	20240610	124200	71339620	15990	16040	16040	15990	10
497	20240610	124100	71179370	15990	15990	15990	15990	1
498	20240610	124000	71163380	16040	15990	16040	15990	8
499	20240610	123900	71035110	16040	15990	16040	15990	7
500	20240610	123800	70922880	15990	15990	15990	15990	1
501	20240610	123700	70906890	15990	16040	16040	15990	9
502	20240610	123600	70762630	16040	16040	16040	16040	0
503	20240610	123500	70762630	16040	15990	16040	15990	9
504	20240610	123400	70618370	16040	16040	16040	16040	6
505	20240610	123300	70522130	15990	15990	15990	15990	1
506	20240610	123200	70506140	15990	16040	16040	15990	10
507	20240610	123100	70345890	15990	16040	16040	15990	9
508	20240610	123000	70201630	15990	15990	15990	15990	1
509	20240610	122900	70185640	16040	16030	16040	16030	7
510	20240610	122800	70073370	15990	15980	16040	15980	230
511	20240610	122700	66390640	16040	16040	16040	16040	7
512	20240610	122600	66278360	15980	16040	16040	15980	8
513	20240610	122500	66150100	15980	15980	15980	15980	1
514	20240610	122400	66134120	15980	15980	16040	15980	8
515	20240610	122300	66005920	15980	15980	15980	15980	2
516	20240610	122200	65973960	16040	16040	16040	16040	7
517	20240610	122100	65861680	16040	15980	16040	15980	8
518	20240610	122000	65733420	15980	15980	15980	15980	2
519	20240610	121900	65701460	16040	15970	16040	15970	7
520	20240610	121800	65589250	15970	16040	16040	15970	17
521	20240610	121700	65317270	15970	15970	15970	15970	30
522	20240610	121600	64838170	15970	15970	15970	15970	72
523	20240610	121500	63688330	15970	15970	15970	15970	1
524	20240610	121400	63672360	16040	15970	16040	15970	8
525	20240610	121300	63544180	15970	16040	16040	15970	9
526	20240610	121200	63399960	16030	16030	16030	16030	0
527	20240610	121100	63399960	16030	16030	16030	16030	7
528	20240610	121000	63287750	15970	16030	16030	15970	10
529	20240610	120900	63127690	15970	15970	15970	15970	1
530	20240610	120800	63111720	15970	16030	16030	15970	9
531	20240610	120700	62967570	15970	15970	15970	15970	2
532	20240610	120600	62935630	16040	15970	16040	15970	59
533	20240610	120500	61989410	16040	16040	16040	16040	6
534	20240610	120400	61893170	16030	16030	16030	16030	60
535	20240610	120300	60931370	15970	15970	16030	15970	10
536	20240610	120200	60771250	15970	16030	16030	15970	8
537	20240610	120100	60643070	15970	15970	15970	15970	1
538	20240610	120000	60627100	15970	15970	16030	15970	8
539	20240610	115900	60498980	16030	16030	16030	16030	0
540	20240610	115800	60498980	16030	15970	16030	15970	9
541	20240610	115700	60354830	16030	16030	16030	16030	107
542	20240610	115600	58639620	16030	15970	16030	15970	102
543	20240610	115500	57004680	15970	16030	16030	15970	7
544	20240610	115400	56892530	16030	16030	16030	16030	0
545	20240610	115300	56892530	16030	15970	16030	15970	12
546	20240610	115200	56700470	16030	16030	16030	16030	7
547	20240610	115100	56588260	15970	15970	15970	15970	1
548	20240610	115000	56572290	16020	16020	16020	16020	6
549	20240610	114900	56476170	15970	16020	16020	15970	8
550	20240610	114800	56348060	15970	15970	15970	15970	3
551	20240610	114700	56300150	16020	16020	16020	16020	7
552	20240610	114600	56188010	15970	15970	15970	15970	1
553	20240610	114500	56172040	15970	16020	16020	15970	7
554	20240610	114400	56059950	16020	15970	16020	15970	9
555	20240610	114300	55915870	16020	16020	16020	16020	0
556	20240610	114200	55915870	16020	15970	16020	15970	8
557	20240610	114100	55787760	15970	16020	16020	15970	8
558	20240610	114000	55659700	16030	16030	16030	16030	0
559	20240610	113900	55659700	16030	15970	16030	15970	10
560	20240610	113800	55499580	15970	15970	15970	15970	2
561	20240610	113700	55467640	16030	16030	16030	16030	7
562	20240610	113600	55355430	15970	16030	16030	15970	7
563	20240610	113500	55243280	15960	15960	15960	15960	1
564	20240610	113400	55227320	16030	16010	16030	15960	108
565	20240610	113300	53496780	16020	16020	16020	16020	7
566	20240610	113200	53384640	15960	15960	15960	15960	0
567	20240610	113100	53384640	15960	16000	16020	15960	38
568	20240610	113000	52776600	16000	16000	16000	16000	15
569	20240610	112900	52536600	16030	15960	16030	15960	9
570	20240610	112800	52392470	15960	16010	16010	15960	8
571	20240610	112700	52264440	15960	15960	15960	15960	2
572	20240610	112600	52232520	15960	16010	16010	15960	7
573	20240610	112500	52120500	16010	16000	16010	16000	88
574	20240610	112400	50711700	16000	15960	16000	15960	48
575	20240610	112300	49943860	16000	16000	16000	16000	7
576	20240610	112200	49831860	15960	15960	15960	15960	1
577	20240610	112100	49815900	16000	16000	16000	15960	207
578	20240610	112000	46503940	16000	16000	16000	16000	30
579	20240610	111900	46023940	15960	15960	15960	15960	3
580	20240610	111800	45976060	16000	15960	16010	15960	486
581	20240610	111700	38218590	15960	15960	15960	15960	3
582	20240610	111600	38170710	16010	16010	16010	16010	6
583	20240610	111500	38074650	16010	16010	16010	16010	108
584	20240610	111400	36345570	15960	15960	16010	15960	53
585	20240610	111300	35497190	16010	16010	16010	16010	7
586	20240610	111200	35385120	15960	16010	16010	15960	9
587	20240610	111100	35241180	16010	16010	16010	16010	0
588	20240610	111000	35241180	16010	15960	16010	15960	99
589	20240610	110900	33656290	15960	15960	15960	15960	2
590	20240610	110800	33624370	16030	16030	16030	16030	7
591	20240610	110700	33512160	15960	15960	16030	15960	8
592	20240610	110600	33384060	16030	16030	16030	16030	0
593	20240610	110500	33384060	16030	15960	16030	15960	10
594	20240610	110400	33223970	16030	16030	16030	16030	7
595	20240610	110300	33111760	15960	15960	15960	15960	1
596	20240610	110200	33095800	15960	16030	16030	15960	8
597	20240610	110100	32967700	16020	16020	16020	16020	51
598	20240610	110000	32150680	15960	16000	16000	15960	72
599	20240610	105900	31000650	16020	16020	16020	16020	7
600	20240610	105800	30888510	16000	16000	16000	16000	90
601	20240610	105700	29448510	16000	16000	16000	16000	6
602	20240610	105600	29352510	15990	15990	15990	15990	0
603	20240610	105500	29352510	15990	15990	15990	15990	2
604	20240610	105400	29320530	15990	15990	15990	15990	7
605	20240610	105300	29208600	15990	15990	15990	15990	500
606	20240610	105200	21213600	15990	15990	15990	15990	0
607	20240610	105100	21213600	15990	15990	15990	15990	1
608	20240610	105000	21197610	15970	15970	15970	15970	0
609	20240610	104900	21197610	15970	15970	15970	15970	1
610	20240610	104800	21181640	15970	15970	15970	15970	0
611	20240610	104700	21181640	15970	15970	15970	15970	0
612	20240610	104600	21181640	15970	15970	15970	15970	1
613	20240610	104500	21165670	15970	15970	15970	15970	0
614	20240610	104400	21165670	15970	15970	15970	15970	6
615	20240610	104300	21069850	15970	15970	15970	15970	6
616	20240610	104200	20974030	15970	15970	15970	15970	4
617	20240610	104100	20910150	15970	15970	15970	15970	7
618	20240610	104000	20798360	15970	15970	15970	15970	0
619	20240610	103900	20798360	15970	15970	15970	15970	6
620	20240610	103800	20702540	15970	15970	15970	15970	14
621	20240610	103700	20478960	15970	15970	15970	15970	0
622	20240610	103600	20478960	15970	15970	15970	15970	7
623	20240610	103500	20367170	15960	15970	15970	15960	11
624	20240610	103400	20191550	15970	15970	15970	15970	0
625	20240610	103300	20191550	15970	15970	15970	15970	6
626	20240610	103200	20095730	15970	15970	15970	15970	30
627	20240610	103100	19616630	15970	15970	15970	15970	7
628	20240610	103000	19504840	15970	15970	15970	15970	6
629	20240610	102900	19409020	15970	15970	15970	15970	0
630	20240610	102800	19409020	15970	15970	15970	15970	6
631	20240610	102700	19313200	15960	15960	15960	15960	15
632	20240610	102600	19073800	15970	15970	15970	15970	7
633	20240610	102500	18962010	15970	15970	15970	15970	6
634	20240610	102400	18866190	15970	15970	15970	15970	10
635	20240610	102300	18706490	15970	15990	15990	15970	27
636	20240610	102200	18275180	15990	15990	15990	15990	7
637	20240610	102100	18163250	15990	15990	15990	15990	0
638	20240610	102000	18163250	15990	15990	15990	15990	6
639	20240610	101900	18067310	15990	15990	15990	15990	0
640	20240610	101800	18067310	15990	15990	15990	15990	8
641	20240610	101700	17939390	15990	15990	15990	15990	7
642	20240610	101600	17827460	16000	16000	16000	16000	4
643	20240610	101500	17763460	16000	16000	16000	16000	6
644	20240610	101400	17667460	16000	16000	16000	16000	9
645	20240610	101300	17523460	16000	16000	16000	16000	0
646	20240610	101200	17523460	16000	15990	16000	15990	8
647	20240610	101100	17395480	15990	15990	15990	15990	0
648	20240610	101000	17395480	15990	15990	15990	15990	5
649	20240610	100900	17315530	15990	15990	15990	15990	7
650	20240610	100800	17203600	15960	15960	15960	15960	0
651	20240610	100700	17203600	15960	15990	15990	15960	66
652	20240610	100600	16150050	15990	15990	15990	15990	6
653	20240610	100500	16054110	15990	15990	15990	15990	0
654	20240610	100400	16054110	15990	15990	15990	15990	7
655	20240610	100300	15942180	15990	15990	15990	15990	0
656	20240610	100200	15942180	15990	15990	15990	15990	6
657	20240610	100100	15846240	15990	15990	15990	15990	6
658	20240610	100000	15750300	15990	15990	15990	15990	3
659	20240610	095900	15702330	15990	15990	15990	15990	7
660	20240610	095800	15590400	15990	15990	15990	15990	2
661	20240610	095700	15558420	15990	15990	15990	15990	6
662	20240610	095600	15462480	15990	15990	15990	15990	6
663	20240610	095500	15366540	16030	16030	16030	16030	0
664	20240610	095400	15366540	16030	16010	16030	16010	147
665	20240610	095300	13012730	16010	16010	16010	16010	6
666	20240610	095200	12916670	16010	16010	16010	16010	0
667	20240610	095100	12916670	16010	16010	16010	16010	6
668	20240610	095000	12820610	15960	15960	15960	15960	21
669	20240610	094900	12485450	16010	16010	16010	16010	7
670	20240610	094800	12373380	15950	16010	16010	15950	174
671	20240610	094700	9596610	16010	16010	16010	16010	0
672	20240610	094600	9596610	16010	16010	16010	16010	7
673	20240610	094500	9484540	16010	16010	16010	16010	7
674	20240610	094400	9372470	16010	16010	16010	16010	0
675	20240610	094300	9372470	16010	16010	16010	16010	6
676	20240610	094200	9276410	16010	16010	16010	16010	0
677	20240610	094100	9276410	16010	16010	16010	16010	6
678	20240610	094000	9180350	16010	16010	16010	16010	7
679	20240610	093900	9068280	16010	16010	16010	16010	0
680	20240610	093800	9068280	16010	16010	16010	16010	6
681	20240610	093700	8972220	16010	16010	16010	16010	7
682	20240610	093600	8860150	16010	15960	16020	15950	41
683	20240610	093500	8204820	16010	16010	16010	16010	7
684	20240610	093400	8092750	16010	16010	16010	16010	0
685	20240610	093300	8092750	16010	16010	16010	16010	6
686	20240610	093200	7996690	16010	16010	16010	16010	6
687	20240610	093100	7900630	16010	16010	16010	16010	0
688	20240610	093000	7900630	16010	15960	16010	15960	98
689	20240610	092900	6336200	15960	16020	16020	15960	15
690	20240610	092800	6096440	16000	16000	16000	16000	10
691	20240610	092700	5936440	16020	16020	16020	16020	7
692	20240610	092600	5824300	16020	16020	16020	16020	10
693	20240610	092500	5664100	16020	16020	16020	16020	7
694	20240610	092400	5551960	16020	16020	16020	16020	6
695	20240610	092300	5455840	16020	16020	16020	16020	0
696	20240610	092200	5455840	16020	16020	16020	16020	6
697	20240610	092100	5359720	16020	16020	16020	16020	1
698	20240610	092000	5343700	16020	16020	16020	16020	7
699	20240610	091900	5231560	16020	16020	16020	16020	7
700	20240610	091800	5119420	15930	15930	15930	15930	0
701	20240610	091700	5119420	15930	16030	16030	15930	155
702	20240610	091600	2649510	16030	16030	16030	16030	22
703	20240610	091500	2296850	16030	16030	16030	16030	0
704	20240610	091400	2296850	16030	16030	16030	16030	5
705	20240610	091300	2216700	15940	15940	15940	15940	16
706	20240610	091200	1961660	16040	16010	16040	16010	7
707	20240610	091100	1849530	16040	16040	16040	16040	1
708	20240610	091000	1833490	15980	15980	15980	15980	0
709	20240610	090900	1833490	15980	15980	15980	15980	3
710	20240610	090800	1785550	15930	15980	15980	15930	12
711	20240610	090700	1594140	15980	15980	15980	15980	0
712	20240610	090600	1594140	15980	15940	15980	15940	11
713	20240610	090500	1418400	15980	15980	15980	15980	0
714	20240610	090400	1418400	15980	15930	15980	15930	36
715	20240610	090300	844620	15930	15980	15980	15930	7
716	20240610	090200	732810	15990	15990	15990	15990	0
717	20240610	090100	732810	15990	15990	15990	15990	7
718	20240610	090000	620880	15920	15920	15920	15920	39