KissMeData/274400/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	205700	201428460	8880	8880	8880	8880	275
3	20240610	205600	201428460	8880	8880	8880	8880	0
4	20240610	205500	201428460	8880	8880	8880	8880	0
5	20240610	205400	201428460	8880	8880	8880	8880	0
6	20240610	205300	201428460	8880	8880	8880	8880	0
7	20240610	205200	201428460	8880	8880	8880	8880	0
8	20240610	205100	201428460	8880	8880	8880	8880	0
9	20240610	205000	201428460	8880	8880	8880	8880	0
10	20240610	204900	201428460	8880	8880	8880	8880	0
11	20240610	204800	201428460	8880	8880	8880	8880	0
12	20240610	204700	201428460	8880	8880	8880	8880	0
13	20240610	204600	201428460	8880	8880	8880	8880	0
14	20240610	204500	201428460	8880	8880	8880	8880	0
15	20240610	204400	201428460	8880	8880	8880	8880	0
16	20240610	204300	201428460	8880	8880	8880	8880	0
17	20240610	204200	201428460	8880	8880	8880	8880	0
18	20240610	204100	201428460	8880	8880	8880	8880	0
19	20240610	204000	201428460	8880	8880	8880	8880	0
20	20240610	203900	201428460	8880	8880	8880	8880	0
21	20240610	203800	201428460	8880	8880	8880	8880	0
22	20240610	203700	201428460	8880	8880	8880	8880	0
23	20240610	203600	201428460	8880	8880	8880	8880	0
24	20240610	203500	201428460	8880	8880	8880	8880	0
25	20240610	203400	201428460	8880	8880	8880	8880	0
26	20240610	203300	201428460	8880	8880	8880	8880	0
27	20240610	203200	201428460	8880	8880	8880	8880	0
28	20240610	203100	201428460	8880	8880	8880	8880	0
29	20240610	203000	201428460	8880	8880	8880	8880	0
30	20240610	202900	201428460	8880	8880	8880	8880	0
31	20240610	202800	201428460	8880	8880	8880	8880	0
32	20240610	202700	201428460	8880	8880	8880	8880	275
33	20240610	202600	201428460	8880	8880	8880	8880	0
34	20240610	202500	201428460	8880	8880	8880	8880	0
35	20240610	202400	201428460	8880	8880	8880	8880	0
36	20240610	202300	201428460	8880	8880	8880	8880	0
37	20240610	202200	201428460	8880	8880	8880	8880	0
38	20240610	202100	201428460	8880	8880	8880	8880	0
39	20240610	202000	201428460	8880	8880	8880	8880	0
40	20240610	201900	201428460	8880	8880	8880	8880	0
41	20240610	201800	201428460	8880	8880	8880	8880	0
42	20240610	201700	201428460	8880	8880	8880	8880	0
43	20240610	201600	201428460	8880	8880	8880	8880	0
44	20240610	201500	201428460	8880	8880	8880	8880	0
45	20240610	201400	201428460	8880	8880	8880	8880	0
46	20240610	201300	201428460	8880	8880	8880	8880	0
47	20240610	201200	201428460	8880	8880	8880	8880	0
48	20240610	201100	201428460	8880	8880	8880	8880	0
49	20240610	201000	201428460	8880	8880	8880	8880	0
50	20240610	200900	201428460	8880	8880	8880	8880	0
51	20240610	200800	201428460	8880	8880	8880	8880	0
52	20240610	200700	201428460	8880	8880	8880	8880	0
53	20240610	200600	201428460	8880	8880	8880	8880	0
54	20240610	200500	201428460	8880	8880	8880	8880	0
55	20240610	200400	201428460	8880	8880	8880	8880	0
56	20240610	200300	201428460	8880	8880	8880	8880	0
57	20240610	200200	201428460	8880	8880	8880	8880	0
58	20240610	200100	201428460	8880	8880	8880	8880	0
59	20240610	200000	201428460	8880	8880	8880	8880	0
60	20240610	195900	201428460	8880	8880	8880	8880	0
61	20240610	195800	201428460	8880	8880	8880	8880	0
62	20240610	195700	201428460	8880	8880	8880	8880	275
63	20240610	195600	201428460	8880	8880	8880	8880	0
64	20240610	195500	201428460	8880	8880	8880	8880	0
65	20240610	195400	201428460	8880	8880	8880	8880	0
66	20240610	195300	201428460	8880	8880	8880	8880	0
67	20240610	195200	201428460	8880	8880	8880	8880	0
68	20240610	195100	201428460	8880	8880	8880	8880	0
69	20240610	195000	201428460	8880	8880	8880	8880	0
70	20240610	194900	201428460	8880	8880	8880	8880	0
71	20240610	194800	201428460	8880	8880	8880	8880	0
72	20240610	194700	201428460	8880	8880	8880	8880	0
73	20240610	194600	201428460	8880	8880	8880	8880	0
74	20240610	194500	201428460	8880	8880	8880	8880	0
75	20240610	194400	201428460	8880	8880	8880	8880	0
76	20240610	194300	201428460	8880	8880	8880	8880	0
77	20240610	194200	201428460	8880	8880	8880	8880	0
78	20240610	194100	201428460	8880	8880	8880	8880	0
79	20240610	194000	201428460	8880	8880	8880	8880	0
80	20240610	193900	201428460	8880	8880	8880	8880	0
81	20240610	193800	201428460	8880	8880	8880	8880	0
82	20240610	193700	201428460	8880	8880	8880	8880	0
83	20240610	193600	201428460	8880	8880	8880	8880	0
84	20240610	193500	201428460	8880	8880	8880	8880	0
85	20240610	193400	201428460	8880	8880	8880	8880	0
86	20240610	193300	201428460	8880	8880	8880	8880	0
87	20240610	193200	201428460	8880	8880	8880	8880	0
88	20240610	193100	201428460	8880	8880	8880	8880	0
89	20240610	193000	201428460	8880	8880	8880	8880	0
90	20240610	192900	201428460	8880	8880	8880	8880	0
91	20240610	192800	201428460	8880	8880	8880	8880	0
92	20240610	192700	201428460	8880	8880	8880	8880	275
93	20240610	192600	201428460	8880	8880	8880	8880	0
94	20240610	192500	201428460	8880	8880	8880	8880	0
95	20240610	192400	201428460	8880	8880	8880	8880	0
96	20240610	192300	201428460	8880	8880	8880	8880	0
97	20240610	192200	201428460	8880	8880	8880	8880	0
98	20240610	192100	201428460	8880	8880	8880	8880	0
99	20240610	192000	201428460	8880	8880	8880	8880	0
100	20240610	191900	201428460	8880	8880	8880	8880	0
101	20240610	191800	201428460	8880	8880	8880	8880	0
102	20240610	191700	201428460	8880	8880	8880	8880	0
103	20240610	191600	201428460	8880	8880	8880	8880	0
104	20240610	191500	201428460	8880	8880	8880	8880	0
105	20240610	191400	201428460	8880	8880	8880	8880	0
106	20240610	191300	201428460	8880	8880	8880	8880	0
107	20240610	191200	201428460	8880	8880	8880	8880	0
108	20240610	191100	201428460	8880	8880	8880	8880	0
109	20240610	191000	201428460	8880	8880	8880	8880	0
110	20240610	190900	201428460	8880	8880	8880	8880	0
111	20240610	190800	201428460	8880	8880	8880	8880	0
112	20240610	190700	201428460	8880	8880	8880	8880	0
113	20240610	190600	201428460	8880	8880	8880	8880	0
114	20240610	190500	201428460	8880	8880	8880	8880	0
115	20240610	190400	201428460	8880	8880	8880	8880	0
116	20240610	190300	201428460	8880	8880	8880	8880	0
117	20240610	190200	201428460	8880	8880	8880	8880	0
118	20240610	190100	201428460	8880	8880	8880	8880	0
119	20240610	190000	201428460	8880	8880	8880	8880	0
120	20240610	185900	201428460	8880	8880	8880	8880	0
121	20240610	185800	201428460	8880	8880	8880	8880	0
122	20240610	185700	201428460	8880	8880	8880	8880	275
123	20240610	185600	201428460	8880	8880	8880	8880	0
124	20240610	185500	201428460	8880	8880	8880	8880	0
125	20240610	185400	201428460	8880	8880	8880	8880	0
126	20240610	185300	201428460	8880	8880	8880	8880	0
127	20240610	185200	201428460	8880	8880	8880	8880	0
128	20240610	185100	201428460	8880	8880	8880	8880	0
129	20240610	185000	201428460	8880	8880	8880	8880	0
130	20240610	184900	201428460	8880	8880	8880	8880	0
131	20240610	184800	201428460	8880	8880	8880	8880	0
132	20240610	184700	201428460	8880	8880	8880	8880	0
133	20240610	184600	201428460	8880	8880	8880	8880	0
134	20240610	184500	201428460	8880	8880	8880	8880	0
135	20240610	184400	201428460	8880	8880	8880	8880	0
136	20240610	184300	201428460	8880	8880	8880	8880	0
137	20240610	184200	201428460	8880	8880	8880	8880	0
138	20240610	184100	201428460	8880	8880	8880	8880	0
139	20240610	184000	201428460	8880	8880	8880	8880	0
140	20240610	183900	201428460	8880	8880	8880	8880	0
141	20240610	183800	201428460	8880	8880	8880	8880	0
142	20240610	183700	201428460	8880	8880	8880	8880	0
143	20240610	183600	201428460	8880	8880	8880	8880	0
144	20240610	183500	201428460	8880	8880	8880	8880	0
145	20240610	183400	201428460	8880	8880	8880	8880	0
146	20240610	183300	201428460	8880	8880	8880	8880	0
147	20240610	183200	201428460	8880	8880	8880	8880	0
148	20240610	183100	201428460	8880	8880	8880	8880	0
149	20240610	183000	201428460	8880	8880	8880	8880	0
150	20240610	182900	201428460	8880	8880	8880	8880	0
151	20240610	182800	201428460	8880	8880	8880	8880	0
152	20240610	182700	201428460	8880	8880	8880	8880	275
153	20240610	182600	201428460	8880	8880	8880	8880	0
154	20240610	182500	201428460	8880	8880	8880	8880	0
155	20240610	182400	201428460	8880	8880	8880	8880	0
156	20240610	182300	201428460	8880	8880	8880	8880	0
157	20240610	182200	201428460	8880	8880	8880	8880	0
158	20240610	182100	201428460	8880	8880	8880	8880	0
159	20240610	182000	201428460	8880	8880	8880	8880	0
160	20240610	181900	201428460	8880	8880	8880	8880	0
161	20240610	181800	201428460	8880	8880	8880	8880	0
162	20240610	181700	201428460	8880	8880	8880	8880	0
163	20240610	181600	201428460	8880	8880	8880	8880	0
164	20240610	181500	201428460	8880	8880	8880	8880	0
165	20240610	181400	201428460	8880	8880	8880	8880	0
166	20240610	181300	201428460	8880	8880	8880	8880	0
167	20240610	181200	201428460	8880	8880	8880	8880	0
168	20240610	181100	201428460	8880	8880	8880	8880	0
169	20240610	181000	201428460	8880	8880	8880	8880	0
170	20240610	180900	201428460	8880	8880	8880	8880	0
171	20240610	180800	201428460	8880	8880	8880	8880	0
172	20240610	180700	201428460	8880	8880	8880	8880	0
173	20240610	180600	201428460	8880	8880	8880	8880	0
174	20240610	180500	201428460	8880	8880	8880	8880	0
175	20240610	180400	201428460	8880	8880	8880	8880	0
176	20240610	180300	201428460	8880	8880	8880	8880	0
177	20240610	180200	201428460	8880	8880	8880	8880	0
178	20240610	180100	201428460	8880	8880	8880	8880	0
179	20240610	180000	201428460	8880	8880	8880	8880	0
180	20240610	175900	201428460	8880	8880	8880	8880	0
181	20240610	175800	201428460	8880	8880	8880	8880	0
182	20240610	175700	201428460	8880	8880	8880	8880	275
183	20240610	175600	201428460	8880	8880	8880	8880	0
184	20240610	175500	201428460	8880	8880	8880	8880	0
185	20240610	175400	201428460	8880	8880	8880	8880	0
186	20240610	175300	201428460	8880	8880	8880	8880	0
187	20240610	175200	201428460	8880	8880	8880	8880	0
188	20240610	175100	201428460	8880	8880	8880	8880	0
189	20240610	175000	201428460	8880	8880	8880	8880	0
190	20240610	174900	201428460	8880	8880	8880	8880	0
191	20240610	174800	201428460	8880	8880	8880	8880	0
192	20240610	174700	201428460	8880	8880	8880	8880	0
193	20240610	174600	201428460	8880	8880	8880	8880	0
194	20240610	174500	201428460	8880	8880	8880	8880	0
195	20240610	174400	201428460	8880	8880	8880	8880	0
196	20240610	174300	201428460	8880	8880	8880	8880	0
197	20240610	174200	201428460	8880	8880	8880	8880	0
198	20240610	174100	201428460	8880	8880	8880	8880	0
199	20240610	174000	201428460	8880	8880	8880	8880	0
200	20240610	173900	201428460	8880	8880	8880	8880	0
201	20240610	173800	201428460	8880	8880	8880	8880	0
202	20240610	173700	201428460	8880	8880	8880	8880	0
203	20240610	173600	201428460	8880	8880	8880	8880	0
204	20240610	173500	201428460	8880	8880	8880	8880	0
205	20240610	173400	201428460	8880	8880	8880	8880	0
206	20240610	173300	201428460	8880	8880	8880	8880	0
207	20240610	173200	201428460	8880	8880	8880	8880	0
208	20240610	173100	201428460	8880	8880	8880	8880	0
209	20240610	173000	201428460	8880	8880	8880	8880	0
210	20240610	172900	201428460	8880	8880	8880	8880	0
211	20240610	172800	201428460	8880	8880	8880	8880	0
212	20240610	172700	201428460	8880	8880	8880	8880	275
213	20240610	172600	201428460	8880	8880	8880	8880	0
214	20240610	172500	201428460	8880	8880	8880	8880	0
215	20240610	172400	201428460	8880	8880	8880	8880	0
216	20240610	172300	201428460	8880	8880	8880	8880	0
217	20240610	172200	201428460	8880	8880	8880	8880	0
218	20240610	172100	201428460	8880	8880	8880	8880	0
219	20240610	172000	201428460	8880	8880	8880	8880	0
220	20240610	171900	201428460	8880	8880	8880	8880	0
221	20240610	171800	201428460	8880	8880	8880	8880	0
222	20240610	171700	201428460	8880	8880	8880	8880	0
223	20240610	171600	201428460	8880	8880	8880	8880	0
224	20240610	171500	201428460	8880	8880	8880	8880	0
225	20240610	171400	201428460	8880	8880	8880	8880	0
226	20240610	171300	201428460	8880	8880	8880	8880	0
227	20240610	171200	201428460	8880	8880	8880	8880	0
228	20240610	171100	201428460	8880	8880	8880	8880	0
229	20240610	171000	201428460	8880	8880	8880	8880	0
230	20240610	170900	201428460	8880	8880	8880	8880	0
231	20240610	170800	201428460	8880	8880	8880	8880	0
232	20240610	170700	201428460	8880	8880	8880	8880	0
233	20240610	170600	201428460	8880	8880	8880	8880	0
234	20240610	170500	201428460	8880	8880	8880	8880	0
235	20240610	170400	201428460	8880	8880	8880	8880	0
236	20240610	170300	201428460	8880	8880	8880	8880	0
237	20240610	170200	201428460	8880	8880	8880	8880	0
238	20240610	170100	201428460	8880	8880	8880	8880	0
239	20240610	170000	201428460	8880	8880	8880	8880	0
240	20240610	165900	201428460	8880	8880	8880	8880	0
241	20240610	165800	201428460	8880	8880	8880	8880	0
242	20240610	165700	201428460	8880	8880	8880	8880	275
243	20240610	165600	201428460	8880	8880	8880	8880	0
244	20240610	165500	201428460	8880	8880	8880	8880	0
245	20240610	165400	201428460	8880	8880	8880	8880	0
246	20240610	165300	201428460	8880	8880	8880	8880	0
247	20240610	165200	201428460	8880	8880	8880	8880	0
248	20240610	165100	201428460	8880	8880	8880	8880	0
249	20240610	165000	201428460	8880	8880	8880	8880	0
250	20240610	164900	201428460	8880	8880	8880	8880	0
251	20240610	164800	201428460	8880	8880	8880	8880	0
252	20240610	164700	201428460	8880	8880	8880	8880	0
253	20240610	164600	201428460	8880	8880	8880	8880	0
254	20240610	164500	201428460	8880	8880	8880	8880	0
255	20240610	164400	201428460	8880	8880	8880	8880	0
256	20240610	164300	201428460	8880	8880	8880	8880	0
257	20240610	164200	201428460	8880	8880	8880	8880	0
258	20240610	164100	201428460	8880	8880	8880	8880	0
259	20240610	164000	201428460	8880	8880	8880	8880	0
260	20240610	163900	201428460	8880	8880	8880	8880	0
261	20240610	163800	201428460	8880	8880	8880	8880	0
262	20240610	163700	201428460	8880	8880	8880	8880	0
263	20240610	163600	201428460	8880	8880	8880	8880	0
264	20240610	163500	201428460	8880	8880	8880	8880	0
265	20240610	163400	201428460	8880	8880	8880	8880	0
266	20240610	163300	201428460	8880	8880	8880	8880	0
267	20240610	163200	201428460	8880	8880	8880	8880	0
268	20240610	163100	201428460	8880	8880	8880	8880	0
269	20240610	163000	201428460	8880	8880	8880	8880	0
270	20240610	162900	201428460	8880	8880	8880	8880	0
271	20240610	162800	201428460	8880	8880	8880	8880	0
272	20240610	162700	201428460	8880	8880	8880	8880	275
273	20240610	162600	201428460	8880	8880	8880	8880	0
274	20240610	162500	201428460	8880	8880	8880	8880	0
275	20240610	162400	201428460	8880	8880	8880	8880	0
276	20240610	162300	201428460	8880	8880	8880	8880	0
277	20240610	162200	201428460	8880	8880	8880	8880	0
278	20240610	162100	201428460	8880	8880	8880	8880	0
279	20240610	162000	201428460	8880	8880	8880	8880	0
280	20240610	161900	201428460	8880	8880	8880	8880	0
281	20240610	161800	201428460	8880	8880	8880	8880	0
282	20240610	161700	201428460	8880	8880	8880	8880	0
283	20240610	161600	201428460	8880	8880	8880	8880	0
284	20240610	161500	201428460	8880	8880	8880	8880	0
285	20240610	161400	201428460	8880	8880	8880	8880	0
286	20240610	161300	201428460	8880	8880	8880	8880	0
287	20240610	161200	201428460	8880	8880	8880	8880	0
288	20240610	161100	201428460	8880	8880	8880	8880	0
289	20240610	161000	201428460	8880	8880	8880	8880	0
290	20240610	160900	201428460	8880	8880	8880	8880	0
291	20240610	160800	201428460	8880	8880	8880	8880	0
292	20240610	160700	201428460	8880	8880	8880	8880	0
293	20240610	160600	201428460	8880	8880	8880	8880	0
294	20240610	160500	201428460	8880	8880	8880	8880	0
295	20240610	160400	201428460	8880	8880	8880	8880	0
296	20240610	160300	201428460	8880	8880	8880	8880	0
297	20240610	160200	201428460	8880	8880	8880	8880	0
298	20240610	160100	201428460	8880	8880	8880	8880	0
299	20240610	160000	201428460	8880	8880	8880	8880	0
300	20240610	155900	201428460	8880	8880	8880	8880	0
301	20240610	155800	201428460	8880	8880	8880	8880	0
302	20240610	155700	201428460	8880	8880	8880	8880	275
303	20240610	155600	201428460	8880	8880	8880	8880	0
304	20240610	155500	201428460	8880	8880	8880	8880	0
305	20240610	155400	201428460	8880	8880	8880	8880	0
306	20240610	155300	201428460	8880	8880	8880	8880	0
307	20240610	155200	201428460	8880	8880	8880	8880	0
308	20240610	155100	201428460	8880	8880	8880	8880	0
309	20240610	155000	201428460	8880	8880	8880	8880	0
310	20240610	154900	201428460	8880	8880	8880	8880	0
311	20240610	154800	201428460	8880	8880	8880	8880	0
312	20240610	154700	201428460	8880	8880	8880	8880	0
313	20240610	154600	201428460	8880	8880	8880	8880	0
314	20240610	154500	201428460	8880	8880	8880	8880	0
315	20240610	154400	201428460	8880	8880	8880	8880	0
316	20240610	154300	201428460	8880	8880	8880	8880	0
317	20240610	154200	201428460	8880	8880	8880	8880	0
318	20240610	154100	201428460	8880	8880	8880	8880	0
319	20240610	154000	201428460	8880	8880	8880	8880	0
320	20240610	153900	201428460	8880	8880	8880	8880	0
321	20240610	153800	201428460	8880	8880	8880	8880	0
322	20240610	153700	201428460	8880	8880	8880	8880	0
323	20240610	153600	201428460	8880	8880	8880	8880	0
324	20240610	153500	201428460	8880	8880	8880	8880	0
325	20240610	153400	201428460	8880	8880	8880	8880	0
326	20240610	153300	201428460	8880	8880	8880	8880	0
327	20240610	153200	201428460	8880	8880	8880	8880	0
328	20240610	153100	201428460	8880	8880	8880	8880	0
329	20240610	153000	201428460	8880	8880	8880	8880	275
330	20240610	152900	198986460	8880	8880	8880	8880	0
331	20240610	152800	198986460	8880	8880	8880	8880	0
332	20240610	152700	198986460	8880	8880	8880	8880	0
333	20240610	152600	198986460	8880	8880	8880	8880	0
334	20240610	152500	198986460	8880	8880	8880	8880	0
335	20240610	152400	198986460	8880	8880	8880	8880	0
336	20240610	152300	198986460	8880	8880	8880	8880	0
337	20240610	152200	198986460	8880	8880	8880	8880	0
338	20240610	152100	198986460	8880	8880	8880	8880	0
339	20240610	152000	198986460	8880	8880	8880	8880	0
340	20240610	151900	198986460	8880	8880	8880	8880	617
341	20240610	151800	193507500	8950	8950	8950	8950	0
342	20240610	151700	193507500	8950	8950	8950	8950	0
343	20240610	151600	193507500	8950	8890	8950	8890	950
344	20240610	151500	185033890	8900	8900	8900	8900	0
345	20240610	151400	185033890	8900	8900	8900	8900	0
346	20240610	151300	185033890	8900	8900	8900	8900	10
347	20240610	151200	184944890	8900	8900	8900	8900	2
348	20240610	151100	184927090	8900	8900	8900	8900	0
349	20240610	151000	184927090	8900	8900	8900	8900	0
350	20240610	150900	184927090	8900	8900	8900	8900	0
351	20240610	150800	184927090	8900	8880	8900	8880	113
352	20240610	150700	183923110	8880	8880	8880	8880	9
353	20240610	150600	183843190	8880	8880	8880	8860	50
354	20240610	150500	183399450	8880	8880	8880	8870	95
355	20240610	150400	182556320	8880	8880	8880	8880	2
356	20240610	150300	182538560	8880	8880	8880	8880	1
357	20240610	150200	182529680	8900	8900	8900	8890	149
358	20240610	150100	181203650	8870	8870	8870	8870	0
359	20240610	150000	181203650	8870	8870	8870	8870	110
360	20240610	145900	180227950	8900	8900	8900	8900	0
361	20240610	145800	180227950	8900	8900	8900	8900	0
362	20240610	145700	180227950	8900	8900	8900	8900	0
363	20240610	145600	180227950	8900	8900	8900	8900	0
364	20240610	145500	180227950	8900	8900	8900	8900	0
365	20240610	145400	180227950	8900	8890	8900	8890	203
366	20240610	145300	178421730	8890	8890	8890	8890	1
367	20240610	145200	178412840	8880	8880	8880	8880	12
368	20240610	145100	178306280	8860	8860	8860	8860	0
369	20240610	145000	178306280	8860	8860	8860	8860	0
370	20240610	144900	178306280	8860	8860	8860	8860	0
371	20240610	144800	178306280	8860	8860	8860	8860	116
372	20240610	144700	177278520	8860	8860	8860	8860	0
373	20240610	144600	177278520	8860	8860	8860	8860	0
374	20240610	144500	177278520	8860	8860	8860	8860	41
375	20240610	144400	176915260	8870	8880	8880	8870	343
376	20240610	144300	173872840	8880	8880	8880	8880	0
377	20240610	144200	173872840	8880	8880	8880	8880	0
378	20240610	144100	173872840	8880	8880	8880	8880	47
379	20240610	144000	173455480	8890	8890	8890	8890	0
380	20240610	143900	173455480	8890	8890	8890	8890	50
381	20240610	143800	173010980	8890	8890	8890	8890	20
382	20240610	143700	172833180	8890	8890	8890	8890	10
383	20240610	143600	172744280	8890	8890	8890	8890	0
384	20240610	143500	172744280	8890	8890	8890	8890	0
385	20240610	143400	172744280	8890	8890	8890	8890	1
386	20240610	143300	172735390	8880	8880	8880	8880	31
387	20240610	143200	172460110	8890	8890	8890	8890	0
388	20240610	143100	172460110	8890	8890	8890	8890	4
389	20240610	143000	172424550	8900	8900	8900	8900	0
390	20240610	142900	172424550	8900	8880	8900	8880	457
391	20240610	142800	168357590	8900	8900	8900	8900	0
392	20240610	142700	168357590	8900	8900	8900	8900	0
393	20240610	142600	168357590	8900	8900	8900	8900	1
394	20240610	142500	168348690	8900	8900	8900	8900	0
395	20240610	142400	168348690	8900	8900	8900	8900	0
396	20240610	142300	168348690	8900	8900	8900	8900	0
397	20240610	142200	168348690	8900	8900	8900	8900	0
398	20240610	142100	168348690	8900	8900	8900	8900	0
399	20240610	142000	168348690	8900	8900	8900	8900	10
400	20240610	141900	168259690	8900	8900	8900	8900	0
401	20240610	141800	168259690	8900	8900	8900	8900	0
402	20240610	141700	168259690	8900	8900	8900	8900	0
403	20240610	141600	168259690	8900	8900	8900	8900	0
404	20240610	141500	168259690	8900	8900	8900	8900	1
405	20240610	141400	168250790	8870	8870	8870	8870	0
406	20240610	141300	168250790	8870	8870	8870	8870	0
407	20240610	141200	168250790	8870	8870	8870	8870	19
408	20240610	141100	168082260	8900	8900	8900	8900	0
409	20240610	141000	168082260	8900	8900	8900	8900	0
410	20240610	140900	168082260	8900	8900	8900	8900	9
411	20240610	140800	168002160	8900	8900	8900	8900	113
412	20240610	140700	166996460	8900	8900	8900	8900	15
413	20240610	140600	166862960	8900	8900	8900	8900	2
414	20240610	140500	166845160	8870	8890	8890	8870	202
415	20240610	140400	165053400	8900	8900	8900	8900	0
416	20240610	140300	165053400	8900	8900	8900	8900	0
417	20240610	140200	165053400	8900	8900	8900	8900	0
418	20240610	140100	165053400	8900	8900	8900	8900	1
419	20240610	140000	165044500	8900	8900	8900	8900	0
420	20240610	135900	165044500	8900	8900	8900	8900	0
421	20240610	135800	165044500	8900	8900	8900	8900	1
422	20240610	135700	165035600	8880	8880	8880	8880	0
423	20240610	135600	165035600	8880	8880	8880	8880	0
424	20240610	135500	165035600	8880	8880	8880	8880	40
425	20240610	135400	164680400	8900	8900	8900	8900	0
426	20240610	135300	164680400	8900	8900	8900	8900	0
427	20240610	135200	164680400	8900	8900	8900	8900	0
428	20240610	135100	164680400	8900	8890	8900	8890	102
429	20240610	135000	163773610	8880	8880	8880	8880	0
430	20240610	134900	163773610	8880	8880	8880	8880	123
431	20240610	134800	162681370	8880	8880	8880	8880	1
432	20240610	134700	162672490	8870	8870	8870	8870	91
433	20240610	134600	161865320	8870	8870	8870	8870	0
434	20240610	134500	161865320	8870	8870	8870	8870	0
435	20240610	134400	161865320	8870	8870	8870	8870	113
436	20240610	134300	160863010	8870	8870	8870	8870	0
437	20240610	134200	160863010	8870	8870	8870	8870	5
438	20240610	134100	160818660	8870	8870	8870	8870	0
439	20240610	134000	160818660	8870	8870	8870	8870	0
440	20240610	133900	160818660	8870	8870	8870	8870	0
441	20240610	133800	160818660	8870	8860	8870	8860	185
442	20240610	133700	159178030	8860	8860	8860	8860	0
443	20240610	133600	159178030	8860	8860	8870	8860	175
444	20240610	133500	157627510	8870	8870	8870	8870	0
445	20240610	133400	157627510	8870	8870	8870	8870	0
446	20240610	133300	157627510	8870	8870	8870	8870	0
447	20240610	133200	157627510	8870	8870	8870	8870	0
448	20240610	133100	157627510	8870	8870	8870	8870	0
449	20240610	133000	157627510	8870	8870	8870	8870	0
450	20240610	132900	157627510	8870	8870	8870	8870	0
451	20240610	132800	157627510	8870	8870	8870	8870	0
452	20240610	132700	157627510	8870	8870	8870	8870	0
453	20240610	132600	157627510	8870	8870	8870	8870	0
454	20240610	132500	157627510	8870	8870	8870	8870	2
455	20240610	132400	157609770	8870	8870	8870	8870	1
456	20240610	132300	157600900	8830	8830	8830	8830	0
457	20240610	132200	157600900	8830	8830	8830	8830	1
458	20240610	132100	157592070	8870	8870	8870	8870	0
459	20240610	132000	157592070	8870	8870	8870	8870	0
460	20240610	131900	157592070	8870	8870	8870	8870	1
461	20240610	131800	157583200	8860	8860	8860	8860	0
462	20240610	131700	157583200	8860	8860	8860	8860	0
463	20240610	131600	157583200	8860	8860	8860	8860	0
464	20240610	131500	157583200	8860	8860	8860	8860	0
465	20240610	131400	157583200	8860	8860	8860	8860	0
466	20240610	131300	157583200	8860	8860	8860	8860	0
467	20240610	131200	157583200	8860	8840	8860	8840	111
468	20240610	131100	156600740	8860	8860	8860	8860	0
469	20240610	131000	156600740	8860	8860	8860	8860	0
470	20240610	130900	156600740	8860	8860	8860	8860	10
471	20240610	130800	156512140	8860	8860	8860	8860	0
472	20240610	130700	156512140	8860	8860	8860	8860	0
473	20240610	130600	156512140	8860	8860	8860	8860	0
474	20240610	130500	156512140	8860	8860	8860	8860	0
475	20240610	130400	156512140	8860	8860	8860	8860	0
476	20240610	130300	156512140	8860	8850	8860	8850	108
477	20240610	130200	155555760	8850	8850	8850	8830	67
478	20240610	130100	154963310	8830	8830	8830	8830	32
479	20240610	130000	154680750	8850	8850	8850	8850	0
480	20240610	125900	154680750	8850	8850	8850	8850	0
481	20240610	125800	154680750	8850	8850	8850	8850	1
482	20240610	125700	154671900	8850	8850	8850	8850	0
483	20240610	125600	154671900	8850	8850	8850	8850	10
484	20240610	125500	154583400	8850	8830	8850	8830	64
485	20240610	125400	154018060	8830	8830	8830	8830	64
486	20240610	125300	153452940	8830	8830	8830	8830	283
487	20240610	125200	150954050	8830	8830	8830	8830	0
488	20240610	125100	150954050	8830	8830	8830	8830	393
489	20240610	125000	147483860	8850	8850	8850	8850	0
490	20240610	124900	147483860	8850	8850	8850	8850	10
491	20240610	124800	147395360	8870	8870	8870	8870	0
492	20240610	124700	147395360	8870	8870	8870	8870	0
493	20240610	124600	147395360	8870	8850	8870	8850	12
494	20240610	124500	147289140	8850	8850	8850	8850	209
495	20240610	124400	145439490	8850	8850	8850	8830	399
496	20240610	124300	141911960	8870	8870	8870	8870	0
497	20240610	124200	141911960	8870	8870	8870	8870	20
498	20240610	124100	141734560	8870	8870	8870	8870	4
499	20240610	124000	141699080	8870	8870	8870	8870	0
500	20240610	123900	141699080	8870	8870	8870	8870	1
501	20240610	123800	141690210	8870	8870	8870	8870	3
502	20240610	123700	141663600	8870	8870	8870	8870	2
503	20240610	123600	141645860	8870	8870	8870	8870	1
504	20240610	123500	141636990	8870	8870	8870	8870	0
505	20240610	123400	141636990	8870	8870	8870	8870	1
506	20240610	123300	141628120	8870	8870	8870	8870	0
507	20240610	123200	141628120	8870	8870	8870	8870	0
508	20240610	123100	141628120	8870	8870	8870	8870	0
509	20240610	123000	141628120	8870	8850	8870	8850	121
510	20240610	122900	140556820	8870	8870	8870	8870	0
511	20240610	122800	140556820	8870	8870	8870	8870	11
512	20240610	122700	140459250	8870	8870	8870	8830	2153
513	20240610	122600	121415120	8850	8850	8850	8850	300
514	20240610	122500	118760120	8850	8860	8860	8850	1197
515	20240610	122400	108164010	8870	8870	8870	8870	53
516	20240610	122300	107693900	8870	8870	8870	8870	0
517	20240610	122200	107693900	8870	8870	8870	8870	0
518	20240610	122100	107693900	8870	8870	8870	8870	0
519	20240610	122000	107693900	8870	8870	8870	8870	68
520	20240610	121900	107090740	8870	8870	8870	8870	112
521	20240610	121800	106097300	8870	8870	8870	8870	0
522	20240610	121700	106097300	8870	8870	8870	8870	0
523	20240610	121600	106097300	8870	8870	8870	8870	0
524	20240610	121500	106097300	8870	8870	8870	8870	5
525	20240610	121400	106052950	8870	8870	8870	8870	0
526	20240610	121300	106052950	8870	8870	8870	8870	1
527	20240610	121200	106044080	8870	8870	8870	8870	0
528	20240610	121100	106044080	8870	8870	8870	8870	0
529	20240610	121000	106044080	8870	8870	8870	8870	0
530	20240610	120900	106044080	8870	8870	8870	8870	0
531	20240610	120800	106044080	8870	8870	8870	8870	0
532	20240610	120700	106044080	8870	8870	8870	8870	1
533	20240610	120600	106035210	8870	8870	8870	8870	30
534	20240610	120500	105769110	8870	8870	8870	8870	30
535	20240610	120400	105503010	8870	8870	8870	8870	0
536	20240610	120300	105503010	8870	8870	8870	8870	10
537	20240610	120200	105414310	8870	8870	8870	8870	0
538	20240610	120100	105414310	8870	8870	8870	8870	0
539	20240610	120000	105414310	8870	8870	8870	8870	2
540	20240610	115900	105396570	8870	8870	8870	8870	20
541	20240610	115800	105219170	8870	8870	8870	8870	1
542	20240610	115700	105210300	8860	8860	8870	8860	33
543	20240610	115600	104917910	8870	8870	8870	8870	0
544	20240610	115500	104917910	8870	8870	8870	8870	0
545	20240610	115400	104917910	8870	8870	8870	8870	2
546	20240610	115300	104900170	8870	8870	8870	8870	0
547	20240610	115200	104900170	8870	8870	8870	8870	0
548	20240610	115100	104900170	8870	8870	8870	8870	0
549	20240610	115000	104900170	8870	8870	8870	8870	0
550	20240610	114900	104900170	8870	8860	8870	8860	53
551	20240610	114800	104430580	8860	8860	8860	8860	0
552	20240610	114700	104430580	8860	8860	8860	8860	0
553	20240610	114600	104430580	8860	8860	8860	8860	0
554	20240610	114500	104430580	8860	8860	8860	8860	100
555	20240610	114400	103544580	8860	8860	8860	8860	2
556	20240610	114300	103526860	8860	8860	8860	8860	66
557	20240610	114200	102942100	8860	8880	8880	8860	1218
558	20240610	114100	92142970	8900	8900	8900	8900	0
559	20240610	114000	92142970	8900	8880	8900	8880	203
560	20240610	113900	90340270	8900	8900	8900	8900	0
561	20240610	113800	90340270	8900	8900	8900	8900	0
562	20240610	113700	90340270	8900	8900	8900	8900	0
563	20240610	113600	90340270	8900	8900	8900	8900	0
564	20240610	113500	90340270	8900	8900	8900	8900	1
565	20240610	113400	90331370	8890	8890	8890	8890	130
566	20240610	113300	89175670	8900	8900	8900	8900	39
567	20240610	113200	88828570	8900	8900	8900	8900	0
568	20240610	113100	88828570	8900	8900	8900	8900	0
569	20240610	113000	88828570	8900	8900	8900	8900	0
570	20240610	112900	88828570	8900	8900	8900	8900	0
571	20240610	112800	88828570	8900	8900	8900	8900	0
572	20240610	112700	88828570	8900	8900	8900	8900	11
573	20240610	112600	88730670	8900	8900	8900	8900	0
574	20240610	112500	88730670	8900	8900	8900	8900	1
575	20240610	112400	88721770	8890	8890	8890	8890	81
576	20240610	112300	88001680	8890	8890	8890	8890	2
577	20240610	112200	87983900	8890	8890	8890	8890	0
578	20240610	112100	87983900	8890	8890	8890	8890	4
579	20240610	112000	87948340	8880	8880	8880	8880	0
580	20240610	111900	87948340	8880	8880	8880	8880	0
581	20240610	111800	87948340	8880	8880	8880	8880	0
582	20240610	111700	87948340	8880	8880	8880	8880	1
583	20240610	111600	87939460	8890	8890	8890	8890	70
584	20240610	111500	87317160	8890	8880	8890	8880	124
585	20240610	111400	86216030	8890	8890	8890	8890	0
586	20240610	111300	86216030	8890	8890	8890	8890	0
587	20240610	111200	86216030	8890	8890	8890	8890	20
588	20240610	111100	86038230	8910	8910	8910	8910	0
589	20240610	111000	86038230	8910	8910	8910	8910	1
590	20240610	110900	86029320	8900	8910	8910	8900	20
591	20240610	110800	85851220	8910	8910	8910	8910	1
592	20240610	110700	85842310	8910	8910	8910	8910	0
593	20240610	110600	85842310	8910	8910	8910	8910	2
594	20240610	110500	85824490	8920	8920	8920	8920	0
595	20240610	110400	85824490	8920	8920	8920	8920	0
596	20240610	110300	85824490	8920	8920	8920	8920	0
597	20240610	110200	85824490	8920	8920	8920	8920	1
598	20240610	110100	85815570	8920	8920	8920	8920	0
599	20240610	110000	85815570	8920	8920	8920	8920	27
600	20240610	105900	85574730	8920	8920	8920	8920	0
601	20240610	105800	85574730	8920	8920	8920	8920	0
602	20240610	105700	85574730	8920	8920	8920	8920	1
603	20240610	105600	85565810	8920	8920	8920	8920	2
604	20240610	105500	85547970	8920	8920	8920	8920	0
605	20240610	105400	85547970	8920	8920	8920	8920	0
606	20240610	105300	85547970	8920	8920	8920	8920	1
607	20240610	105200	85539050	8910	8910	8910	8910	0
608	20240610	105100	85539050	8910	8910	8910	8910	0
609	20240610	105000	85539050	8910	8910	8910	8910	0
610	20240610	104900	85539050	8910	8910	8910	8910	502
611	20240610	104800	81066230	8910	8910	8910	8910	0
612	20240610	104700	81066230	8910	8910	8910	8910	0
613	20240610	104600	81066230	8910	8910	8910	8910	0
614	20240610	104500	81066230	8910	8910	8910	8910	0
615	20240610	104400	81066230	8910	8910	8910	8910	1
616	20240610	104300	81057320	8870	8870	8870	8870	4
617	20240610	104200	81021840	8870	8870	8870	8870	0
618	20240610	104100	81021840	8870	8870	8870	8870	35
619	20240610	104000	80711390	8860	8860	8860	8860	0
620	20240610	103900	80711390	8860	8860	8860	8860	0
621	20240610	103800	80711390	8860	8860	8860	8860	0
622	20240610	103700	80711390	8860	8860	8860	8860	16
623	20240610	103600	80569630	8870	8870	8870	8870	22
624	20240610	103500	80374490	8870	8870	8870	8870	0
625	20240610	103400	80374490	8870	8870	8870	8870	10
626	20240610	103300	80285790	8870	8870	8870	8870	10
627	20240610	103200	80197090	8870	8870	8870	8870	0
628	20240610	103100	80197090	8870	8870	8870	8870	237
629	20240610	103000	78094900	8870	8870	8870	8870	0
630	20240610	102900	78094900	8870	8870	8870	8870	0
631	20240610	102800	78094900	8870	8870	8870	8870	0
632	20240610	102700	78094900	8870	8870	8870	8870	50
633	20240610	102600	77651400	8870	8870	8870	8870	0
634	20240610	102500	77651400	8870	8870	8870	8870	142
635	20240610	102400	76391860	8880	8880	8880	8880	0
636	20240610	102300	76391860	8880	8900	8900	8880	116
637	20240610	102200	75361750	8910	8910	8910	8910	1
638	20240610	102100	75352840	8900	8900	8900	8900	1
639	20240610	102000	75343940	8900	8900	8900	8900	1
640	20240610	101900	75335040	8900	8900	8900	8900	0
641	20240610	101800	75335040	8900	8900	8900	8900	1
642	20240610	101700	75326140	8900	8900	8900	8900	0
643	20240610	101600	75326140	8900	8900	8900	8900	5
644	20240610	101500	75281640	8900	8900	8900	8900	18
645	20240610	101400	75121440	8900	8900	8900	8900	0
646	20240610	101300	75121440	8900	8900	8900	8900	0
647	20240610	101200	75121440	8900	8900	8900	8900	0
648	20240610	101100	75121440	8900	8900	8900	8900	1
649	20240610	101000	75112540	8900	8900	8900	8900	3
650	20240610	100900	75085840	8870	8870	8870	8870	35
651	20240610	100800	74775390	8880	8880	8880	8880	0
652	20240610	100700	74775390	8880	8900	8900	8880	84
653	20240610	100600	74029410	8880	8880	8880	8880	0
654	20240610	100500	74029410	8880	8900	8900	8880	26
655	20240610	100400	73798510	8900	8900	8900	8900	1
656	20240610	100300	73789610	8880	8880	8880	8880	65
657	20240610	100200	73212410	8880	8880	8880	8880	10
658	20240610	100100	73123610	8870	8870	8870	8870	1
659	20240610	100000	73114740	8860	8860	8860	8860	0
660	20240610	095900	73114740	8860	8860	8860	8860	0
661	20240610	095800	73114740	8860	8860	8860	8860	50
662	20240610	095700	72671740	8870	8870	8870	8870	0
663	20240610	095600	72671740	8870	8870	8870	8870	1
664	20240610	095500	72662870	8860	8860	8860	8860	0
665	20240610	095400	72662870	8860	8860	8860	8860	69
666	20240610	095300	72051530	8860	8860	8860	8860	239
667	20240610	095200	69933990	8860	8860	8860	8860	10
668	20240610	095100	69845390	8820	8820	8820	8820	7
669	20240610	095000	69783650	8810	8880	8880	8810	1113
670	20240610	094900	59934450	8870	8870	8870	8870	0
671	20240610	094800	59934450	8870	8900	8900	8870	475
672	20240610	094700	55716960	8910	8910	8910	8910	1
673	20240610	094600	55708050	8900	8900	8900	8900	0
674	20240610	094500	55708050	8900	8900	8900	8900	0
675	20240610	094400	55708050	8900	8900	8900	8900	0
676	20240610	094300	55708050	8900	8900	8900	8900	488
677	20240610	094200	51364850	8900	8900	8900	8900	186
678	20240610	094100	49709450	8900	8900	8900	8900	3
679	20240610	094000	49682750	8900	8900	8900	8900	4
680	20240610	093900	49647150	8900	8900	8900	8900	37
681	20240610	093800	49317850	8900	8900	8900	8900	1
682	20240610	093700	49308950	8900	8900	8900	8900	200
683	20240610	093600	47528950	8900	8900	8900	8900	120
684	20240610	093500	46460950	8900	8900	8900	8900	0
685	20240610	093400	46460950	8900	8900	8900	8900	27
686	20240610	093300	46220650	8890	8920	8920	8890	179
687	20240610	093200	44628320	8910	8920	8920	8910	202
688	20240610	093100	42828490	8920	8920	8920	8920	2
689	20240610	093000	42810650	8920	8920	8920	8920	0
690	20240610	092900	42810650	8920	8920	8920	8920	10
691	20240610	092800	42721450	8920	8920	8920	8910	102
692	20240610	092700	41811910	8920	8920	8920	8920	301
693	20240610	092600	39126990	8930	8930	8930	8930	101
694	20240610	092500	38225060	8930	8930	8930	8930	24
695	20240610	092400	38010740	8890	8890	8890	8890	0
696	20240610	092300	38010740	8890	8860	8890	8860	43
697	20240610	092200	37628560	8850	8850	8850	8850	0
698	20240610	092100	37628560	8850	8860	8860	8850	78
699	20240610	092000	36937760	8860	8860	8860	8860	132
700	20240610	091900	35768240	8860	8860	8860	8860	52
701	20240610	091800	35307520	8880	8900	8900	8870	1052
702	20240610	091700	25966570	8910	8940	8940	8900	1008
703	20240610	091600	16979070	9040	9040	9040	9040	0
704	20240610	091500	16979070	9040	9040	9040	9040	0
705	20240610	091400	16979070	9040	9040	9040	9040	0
706	20240610	091300	16979070	9040	9050	9050	9040	3
707	20240610	091200	16951940	9050	9050	9050	9050	51
708	20240610	091100	16490390	9060	8960	9060	8920	75
709	20240610	091000	15820290	9060	8970	9120	8900	1211
710	20240610	090900	5001560	8970	8970	8970	8970	0
711	20240610	090800	5001560	8970	8970	8970	8970	133
712	20240610	090700	3808550	8970	8970	8970	8970	3
713	20240610	090600	3781640	8970	8980	8980	8970	67
714	20240610	090500	3180110	8970	8970	8970	8970	0
715	20240610	090400	3180110	8970	8970	8970	8970	34
716	20240610	090300	2875130	8970	8970	8970	8970	0
717	20240610	090200	2875130	8970	8970	8970	8970	0
718	20240610	090100	2875130	8970	8970	8970	8970	0
719	20240610	090000	2875130	8970	9030	9030	8970	319