KissMeData/348350/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	211500	189969170	9650	9650	9650	9650	515
3	20240610	211400	189969170	9650	9650	9650	9650	0
4	20240610	211300	189969170	9650	9650	9650	9650	0
5	20240610	211200	189969170	9650	9650	9650	9650	0
6	20240610	211100	189969170	9650	9650	9650	9650	0
7	20240610	211000	189969170	9650	9650	9650	9650	0
8	20240610	210900	189969170	9650	9650	9650	9650	0
9	20240610	210800	189969170	9650	9650	9650	9650	0
10	20240610	210700	189969170	9650	9650	9650	9650	0
11	20240610	210600	189969170	9650	9650	9650	9650	0
12	20240610	210500	189969170	9650	9650	9650	9650	0
13	20240610	210400	189969170	9650	9650	9650	9650	0
14	20240610	210300	189969170	9650	9650	9650	9650	0
15	20240610	210200	189969170	9650	9650	9650	9650	0
16	20240610	210100	189969170	9650	9650	9650	9650	0
17	20240610	210000	189969170	9650	9650	9650	9650	0
18	20240610	205900	189969170	9650	9650	9650	9650	0
19	20240610	205800	189969170	9650	9650	9650	9650	0
20	20240610	205700	189969170	9650	9650	9650	9650	0
21	20240610	205600	189969170	9650	9650	9650	9650	0
22	20240610	205500	189969170	9650	9650	9650	9650	0
23	20240610	205400	189969170	9650	9650	9650	9650	0
24	20240610	205300	189969170	9650	9650	9650	9650	0
25	20240610	205200	189969170	9650	9650	9650	9650	0
26	20240610	205100	189969170	9650	9650	9650	9650	0
27	20240610	205000	189969170	9650	9650	9650	9650	0
28	20240610	204900	189969170	9650	9650	9650	9650	0
29	20240610	204800	189969170	9650	9650	9650	9650	0
30	20240610	204700	189969170	9650	9650	9650	9650	0
31	20240610	204600	189969170	9650	9650	9650	9650	0
32	20240610	204500	189969170	9650	9650	9650	9650	515
33	20240610	204400	189969170	9650	9650	9650	9650	0
34	20240610	204300	189969170	9650	9650	9650	9650	0
35	20240610	204200	189969170	9650	9650	9650	9650	0
36	20240610	204100	189969170	9650	9650	9650	9650	0
37	20240610	204000	189969170	9650	9650	9650	9650	0
38	20240610	203900	189969170	9650	9650	9650	9650	0
39	20240610	203800	189969170	9650	9650	9650	9650	0
40	20240610	203700	189969170	9650	9650	9650	9650	0
41	20240610	203600	189969170	9650	9650	9650	9650	0
42	20240610	203500	189969170	9650	9650	9650	9650	0
43	20240610	203400	189969170	9650	9650	9650	9650	0
44	20240610	203300	189969170	9650	9650	9650	9650	0
45	20240610	203200	189969170	9650	9650	9650	9650	0
46	20240610	203100	189969170	9650	9650	9650	9650	0
47	20240610	203000	189969170	9650	9650	9650	9650	0
48	20240610	202900	189969170	9650	9650	9650	9650	0
49	20240610	202800	189969170	9650	9650	9650	9650	0
50	20240610	202700	189969170	9650	9650	9650	9650	0
51	20240610	202600	189969170	9650	9650	9650	9650	0
52	20240610	202500	189969170	9650	9650	9650	9650	0
53	20240610	202400	189969170	9650	9650	9650	9650	0
54	20240610	202300	189969170	9650	9650	9650	9650	0
55	20240610	202200	189969170	9650	9650	9650	9650	0
56	20240610	202100	189969170	9650	9650	9650	9650	0
57	20240610	202000	189969170	9650	9650	9650	9650	0
58	20240610	201900	189969170	9650	9650	9650	9650	0
59	20240610	201800	189969170	9650	9650	9650	9650	0
60	20240610	201700	189969170	9650	9650	9650	9650	0
61	20240610	201600	189969170	9650	9650	9650	9650	0
62	20240610	201500	189969170	9650	9650	9650	9650	515
63	20240610	201400	189969170	9650	9650	9650	9650	0
64	20240610	201300	189969170	9650	9650	9650	9650	0
65	20240610	201200	189969170	9650	9650	9650	9650	0
66	20240610	201100	189969170	9650	9650	9650	9650	0
67	20240610	201000	189969170	9650	9650	9650	9650	0
68	20240610	200900	189969170	9650	9650	9650	9650	0
69	20240610	200800	189969170	9650	9650	9650	9650	0
70	20240610	200700	189969170	9650	9650	9650	9650	0
71	20240610	200600	189969170	9650	9650	9650	9650	0
72	20240610	200500	189969170	9650	9650	9650	9650	0
73	20240610	200400	189969170	9650	9650	9650	9650	0
74	20240610	200300	189969170	9650	9650	9650	9650	0
75	20240610	200200	189969170	9650	9650	9650	9650	0
76	20240610	200100	189969170	9650	9650	9650	9650	0
77	20240610	200000	189969170	9650	9650	9650	9650	0
78	20240610	195900	189969170	9650	9650	9650	9650	0
79	20240610	195800	189969170	9650	9650	9650	9650	0
80	20240610	195700	189969170	9650	9650	9650	9650	0
81	20240610	195600	189969170	9650	9650	9650	9650	0
82	20240610	195500	189969170	9650	9650	9650	9650	0
83	20240610	195400	189969170	9650	9650	9650	9650	0
84	20240610	195300	189969170	9650	9650	9650	9650	0
85	20240610	195200	189969170	9650	9650	9650	9650	0
86	20240610	195100	189969170	9650	9650	9650	9650	0
87	20240610	195000	189969170	9650	9650	9650	9650	0
88	20240610	194900	189969170	9650	9650	9650	9650	0
89	20240610	194800	189969170	9650	9650	9650	9650	0
90	20240610	194700	189969170	9650	9650	9650	9650	0
91	20240610	194600	189969170	9650	9650	9650	9650	0
92	20240610	194500	189969170	9650	9650	9650	9650	515
93	20240610	194400	189969170	9650	9650	9650	9650	0
94	20240610	194300	189969170	9650	9650	9650	9650	0
95	20240610	194200	189969170	9650	9650	9650	9650	0
96	20240610	194100	189969170	9650	9650	9650	9650	0
97	20240610	194000	189969170	9650	9650	9650	9650	0
98	20240610	193900	189969170	9650	9650	9650	9650	0
99	20240610	193800	189969170	9650	9650	9650	9650	0
100	20240610	193700	189969170	9650	9650	9650	9650	0
101	20240610	193600	189969170	9650	9650	9650	9650	0
102	20240610	193500	189969170	9650	9650	9650	9650	0
103	20240610	193400	189969170	9650	9650	9650	9650	0
104	20240610	193300	189969170	9650	9650	9650	9650	0
105	20240610	193200	189969170	9650	9650	9650	9650	0
106	20240610	193100	189969170	9650	9650	9650	9650	0
107	20240610	193000	189969170	9650	9650	9650	9650	0
108	20240610	192900	189969170	9650	9650	9650	9650	0
109	20240610	192800	189969170	9650	9650	9650	9650	0
110	20240610	192700	189969170	9650	9650	9650	9650	0
111	20240610	192600	189969170	9650	9650	9650	9650	0
112	20240610	192500	189969170	9650	9650	9650	9650	0
113	20240610	192400	189969170	9650	9650	9650	9650	0
114	20240610	192300	189969170	9650	9650	9650	9650	0
115	20240610	192200	189969170	9650	9650	9650	9650	0
116	20240610	192100	189969170	9650	9650	9650	9650	0
117	20240610	192000	189969170	9650	9650	9650	9650	0
118	20240610	191900	189969170	9650	9650	9650	9650	0
119	20240610	191800	189969170	9650	9650	9650	9650	0
120	20240610	191700	189969170	9650	9650	9650	9650	0
121	20240610	191600	189969170	9650	9650	9650	9650	0
122	20240610	191500	189969170	9650	9650	9650	9650	515
123	20240610	191400	189969170	9650	9650	9650	9650	0
124	20240610	191300	189969170	9650	9650	9650	9650	0
125	20240610	191200	189969170	9650	9650	9650	9650	0
126	20240610	191100	189969170	9650	9650	9650	9650	0
127	20240610	191000	189969170	9650	9650	9650	9650	0
128	20240610	190900	189969170	9650	9650	9650	9650	0
129	20240610	190800	189969170	9650	9650	9650	9650	0
130	20240610	190700	189969170	9650	9650	9650	9650	0
131	20240610	190600	189969170	9650	9650	9650	9650	0
132	20240610	190500	189969170	9650	9650	9650	9650	0
133	20240610	190400	189969170	9650	9650	9650	9650	0
134	20240610	190300	189969170	9650	9650	9650	9650	0
135	20240610	190200	189969170	9650	9650	9650	9650	0
136	20240610	190100	189969170	9650	9650	9650	9650	0
137	20240610	190000	189969170	9650	9650	9650	9650	0
138	20240610	185900	189969170	9650	9650	9650	9650	0
139	20240610	185800	189969170	9650	9650	9650	9650	0
140	20240610	185700	189969170	9650	9650	9650	9650	0
141	20240610	185600	189969170	9650	9650	9650	9650	0
142	20240610	185500	189969170	9650	9650	9650	9650	0
143	20240610	185400	189969170	9650	9650	9650	9650	0
144	20240610	185300	189969170	9650	9650	9650	9650	0
145	20240610	185200	189969170	9650	9650	9650	9650	0
146	20240610	185100	189969170	9650	9650	9650	9650	0
147	20240610	185000	189969170	9650	9650	9650	9650	0
148	20240610	184900	189969170	9650	9650	9650	9650	0
149	20240610	184800	189969170	9650	9650	9650	9650	0
150	20240610	184700	189969170	9650	9650	9650	9650	0
151	20240610	184600	189969170	9650	9650	9650	9650	0
152	20240610	184500	189969170	9650	9650	9650	9650	515
153	20240610	184400	189969170	9650	9650	9650	9650	0
154	20240610	184300	189969170	9650	9650	9650	9650	0
155	20240610	184200	189969170	9650	9650	9650	9650	0
156	20240610	184100	189969170	9650	9650	9650	9650	0
157	20240610	184000	189969170	9650	9650	9650	9650	0
158	20240610	183900	189969170	9650	9650	9650	9650	0
159	20240610	183800	189969170	9650	9650	9650	9650	0
160	20240610	183700	189969170	9650	9650	9650	9650	0
161	20240610	183600	189969170	9650	9650	9650	9650	0
162	20240610	183500	189969170	9650	9650	9650	9650	0
163	20240610	183400	189969170	9650	9650	9650	9650	0
164	20240610	183300	189969170	9650	9650	9650	9650	0
165	20240610	183200	189969170	9650	9650	9650	9650	0
166	20240610	183100	189969170	9650	9650	9650	9650	0
167	20240610	183000	189969170	9650	9650	9650	9650	0
168	20240610	182900	189969170	9650	9650	9650	9650	0
169	20240610	182800	189969170	9650	9650	9650	9650	0
170	20240610	182700	189969170	9650	9650	9650	9650	0
171	20240610	182600	189969170	9650	9650	9650	9650	0
172	20240610	182500	189969170	9650	9650	9650	9650	0
173	20240610	182400	189969170	9650	9650	9650	9650	0
174	20240610	182300	189969170	9650	9650	9650	9650	0
175	20240610	182200	189969170	9650	9650	9650	9650	0
176	20240610	182100	189969170	9650	9650	9650	9650	0
177	20240610	182000	189969170	9650	9650	9650	9650	0
178	20240610	181900	189969170	9650	9650	9650	9650	0
179	20240610	181800	189969170	9650	9650	9650	9650	0
180	20240610	181700	189969170	9650	9650	9650	9650	0
181	20240610	181600	189969170	9650	9650	9650	9650	0
182	20240610	181500	189969170	9650	9650	9650	9650	515
183	20240610	181400	189969170	9650	9650	9650	9650	0
184	20240610	181300	189969170	9650	9650	9650	9650	0
185	20240610	181200	189969170	9650	9650	9650	9650	0
186	20240610	181100	189969170	9650	9650	9650	9650	0
187	20240610	181000	189969170	9650	9650	9650	9650	0
188	20240610	180900	189969170	9650	9650	9650	9650	0
189	20240610	180800	189969170	9650	9650	9650	9650	0
190	20240610	180700	189969170	9650	9650	9650	9650	0
191	20240610	180600	189969170	9650	9650	9650	9650	0
192	20240610	180500	189969170	9650	9650	9650	9650	0
193	20240610	180400	189969170	9650	9650	9650	9650	0
194	20240610	180300	189969170	9650	9650	9650	9650	0
195	20240610	180200	189969170	9650	9650	9650	9650	0
196	20240610	180100	189969170	9650	9650	9650	9650	0
197	20240610	180000	189969170	9650	9650	9650	9650	0
198	20240610	175900	189969170	9650	9650	9650	9650	0
199	20240610	175800	189969170	9650	9650	9650	9650	0
200	20240610	175700	189969170	9650	9650	9650	9650	0
201	20240610	175600	189969170	9650	9650	9650	9650	0
202	20240610	175500	189969170	9650	9650	9650	9650	0
203	20240610	175400	189969170	9650	9650	9650	9650	0
204	20240610	175300	189969170	9650	9650	9650	9650	0
205	20240610	175200	189969170	9650	9650	9650	9650	0
206	20240610	175100	189969170	9650	9650	9650	9650	0
207	20240610	175000	189969170	9650	9650	9650	9650	0
208	20240610	174900	189969170	9650	9650	9650	9650	0
209	20240610	174800	189969170	9650	9650	9650	9650	0
210	20240610	174700	189969170	9650	9650	9650	9650	0
211	20240610	174600	189969170	9650	9650	9650	9650	0
212	20240610	174500	189969170	9650	9650	9650	9650	515
213	20240610	174400	189969170	9650	9650	9650	9650	0
214	20240610	174300	189969170	9650	9650	9650	9650	0
215	20240610	174200	189969170	9650	9650	9650	9650	0
216	20240610	174100	189969170	9650	9650	9650	9650	0
217	20240610	174000	189969170	9650	9650	9650	9650	0
218	20240610	173900	189969170	9650	9650	9650	9650	0
219	20240610	173800	189969170	9650	9650	9650	9650	0
220	20240610	173700	189969170	9650	9650	9650	9650	0
221	20240610	173600	189969170	9650	9650	9650	9650	0
222	20240610	173500	189969170	9650	9650	9650	9650	0
223	20240610	173400	189969170	9650	9650	9650	9650	0
224	20240610	173300	189969170	9650	9650	9650	9650	0
225	20240610	173200	189969170	9650	9650	9650	9650	0
226	20240610	173100	189969170	9650	9650	9650	9650	0
227	20240610	173000	189969170	9650	9650	9650	9650	0
228	20240610	172900	189969170	9650	9650	9650	9650	0
229	20240610	172800	189969170	9650	9650	9650	9650	0
230	20240610	172700	189969170	9650	9650	9650	9650	0
231	20240610	172600	189969170	9650	9650	9650	9650	0
232	20240610	172500	189969170	9650	9650	9650	9650	0
233	20240610	172400	189969170	9650	9650	9650	9650	0
234	20240610	172300	189969170	9650	9650	9650	9650	0
235	20240610	172200	189969170	9650	9650	9650	9650	0
236	20240610	172100	189969170	9650	9650	9650	9650	0
237	20240610	172000	189969170	9650	9650	9650	9650	0
238	20240610	171900	189969170	9650	9650	9650	9650	0
239	20240610	171800	189969170	9650	9650	9650	9650	0
240	20240610	171700	189969170	9650	9650	9650	9650	0
241	20240610	171600	189969170	9650	9650	9650	9650	0
242	20240610	171500	189969170	9650	9650	9650	9650	515
243	20240610	171400	189969170	9650	9650	9650	9650	0
244	20240610	171300	189969170	9650	9650	9650	9650	0
245	20240610	171200	189969170	9650	9650	9650	9650	0
246	20240610	171100	189969170	9650	9650	9650	9650	0
247	20240610	171000	189969170	9650	9650	9650	9650	0
248	20240610	170900	189969170	9650	9650	9650	9650	0
249	20240610	170800	189969170	9650	9650	9650	9650	0
250	20240610	170700	189969170	9650	9650	9650	9650	0
251	20240610	170600	189969170	9650	9650	9650	9650	0
252	20240610	170500	189969170	9650	9650	9650	9650	0
253	20240610	170400	189969170	9650	9650	9650	9650	0
254	20240610	170300	189969170	9650	9650	9650	9650	0
255	20240610	170200	189969170	9650	9650	9650	9650	0
256	20240610	170100	189969170	9650	9650	9650	9650	0
257	20240610	170000	189969170	9650	9650	9650	9650	0
258	20240610	165900	189969170	9650	9650	9650	9650	0
259	20240610	165800	189969170	9650	9650	9650	9650	0
260	20240610	165700	189969170	9650	9650	9650	9650	0
261	20240610	165600	189969170	9650	9650	9650	9650	0
262	20240610	165500	189969170	9650	9650	9650	9650	0
263	20240610	165400	189969170	9650	9650	9650	9650	0
264	20240610	165300	189969170	9650	9650	9650	9650	0
265	20240610	165200	189969170	9650	9650	9650	9650	0
266	20240610	165100	189969170	9650	9650	9650	9650	0
267	20240610	165000	189969170	9650	9650	9650	9650	0
268	20240610	164900	189969170	9650	9650	9650	9650	0
269	20240610	164800	189969170	9650	9650	9650	9650	0
270	20240610	164700	189969170	9650	9650	9650	9650	0
271	20240610	164600	189969170	9650	9650	9650	9650	0
272	20240610	164500	189969170	9650	9650	9650	9650	515
273	20240610	164400	189969170	9650	9650	9650	9650	0
274	20240610	164300	189969170	9650	9650	9650	9650	0
275	20240610	164200	189969170	9650	9650	9650	9650	0
276	20240610	164100	189969170	9650	9650	9650	9650	0
277	20240610	164000	189969170	9650	9650	9650	9650	0
278	20240610	163900	189969170	9650	9650	9650	9650	0
279	20240610	163800	189969170	9650	9650	9650	9650	0
280	20240610	163700	189969170	9650	9650	9650	9650	0
281	20240610	163600	189969170	9650	9650	9650	9650	0
282	20240610	163500	189969170	9650	9650	9650	9650	0
283	20240610	163400	189969170	9650	9650	9650	9650	0
284	20240610	163300	189969170	9650	9650	9650	9650	0
285	20240610	163200	189969170	9650	9650	9650	9650	0
286	20240610	163100	189969170	9650	9650	9650	9650	0
287	20240610	163000	189969170	9650	9650	9650	9650	0
288	20240610	162900	189969170	9650	9650	9650	9650	0
289	20240610	162800	189969170	9650	9650	9650	9650	0
290	20240610	162700	189969170	9650	9650	9650	9650	0
291	20240610	162600	189969170	9650	9650	9650	9650	0
292	20240610	162500	189969170	9650	9650	9650	9650	0
293	20240610	162400	189969170	9650	9650	9650	9650	0
294	20240610	162300	189969170	9650	9650	9650	9650	0
295	20240610	162200	189969170	9650	9650	9650	9650	0
296	20240610	162100	189969170	9650	9650	9650	9650	0
297	20240610	162000	189969170	9650	9650	9650	9650	0
298	20240610	161900	189969170	9650	9650	9650	9650	0
299	20240610	161800	189969170	9650	9650	9650	9650	0
300	20240610	161700	189969170	9650	9650	9650	9650	0
301	20240610	161600	189969170	9650	9650	9650	9650	0
302	20240610	161500	189969170	9650	9650	9650	9650	515
303	20240610	161400	189969170	9650	9650	9650	9650	0
304	20240610	161300	189969170	9650	9650	9650	9650	0
305	20240610	161200	189969170	9650	9650	9650	9650	0
306	20240610	161100	189969170	9650	9650	9650	9650	0
307	20240610	161000	189969170	9650	9650	9650	9650	0
308	20240610	160900	189969170	9650	9650	9650	9650	0
309	20240610	160800	189969170	9650	9650	9650	9650	0
310	20240610	160700	189969170	9650	9650	9650	9650	0
311	20240610	160600	189969170	9650	9650	9650	9650	0
312	20240610	160500	189969170	9650	9650	9650	9650	0
313	20240610	160400	189969170	9650	9650	9650	9650	0
314	20240610	160300	189969170	9650	9650	9650	9650	0
315	20240610	160200	189969170	9650	9650	9650	9650	0
316	20240610	160100	189969170	9650	9650	9650	9650	0
317	20240610	160000	189969170	9650	9650	9650	9650	0
318	20240610	155900	189969170	9650	9650	9650	9650	0
319	20240610	155800	189969170	9650	9650	9650	9650	0
320	20240610	155700	189969170	9650	9650	9650	9650	0
321	20240610	155600	189969170	9650	9650	9650	9650	0
322	20240610	155500	189969170	9650	9650	9650	9650	0
323	20240610	155400	189969170	9650	9650	9650	9650	0
324	20240610	155300	189969170	9650	9650	9650	9650	0
325	20240610	155200	189969170	9650	9650	9650	9650	0
326	20240610	155100	189969170	9650	9650	9650	9650	0
327	20240610	155000	189969170	9650	9650	9650	9650	0
328	20240610	154900	189969170	9650	9650	9650	9650	0
329	20240610	154800	189969170	9650	9650	9650	9650	0
330	20240610	154700	189969170	9650	9650	9650	9650	0
331	20240610	154600	189969170	9650	9650	9650	9650	0
332	20240610	154500	189969170	9650	9650	9650	9650	515
333	20240610	154400	189969170	9650	9650	9650	9650	0
334	20240610	154300	189969170	9650	9650	9650	9650	0
335	20240610	154200	189969170	9650	9650	9650	9650	0
336	20240610	154100	189969170	9650	9650	9650	9650	0
337	20240610	154000	189969170	9650	9650	9650	9650	0
338	20240610	153900	189969170	9650	9650	9650	9650	0
339	20240610	153800	189969170	9650	9650	9650	9650	0
340	20240610	153700	189969170	9650	9650	9650	9650	0
341	20240610	153600	189969170	9650	9650	9650	9650	0
342	20240610	153500	189969170	9650	9650	9650	9650	0
343	20240610	153400	189969170	9650	9650	9650	9650	0
344	20240610	153300	189969170	9650	9650	9650	9650	0
345	20240610	153200	189969170	9650	9650	9650	9650	0
346	20240610	153100	189969170	9650	9650	9650	9650	0
347	20240610	153000	189969170	9650	9650	9650	9650	515
348	20240610	152900	184999420	9690	9690	9690	9690	0
349	20240610	152800	184999420	9690	9690	9690	9690	0
350	20240610	152700	184999420	9690	9690	9690	9690	0
351	20240610	152600	184999420	9690	9690	9690	9690	0
352	20240610	152500	184999420	9690	9690	9690	9690	0
353	20240610	152400	184999420	9690	9690	9690	9690	0
354	20240610	152300	184999420	9690	9690	9690	9690	0
355	20240610	152200	184999420	9690	9690	9690	9690	0
356	20240610	152100	184999420	9690	9690	9690	9690	0
357	20240610	152000	184999420	9690	9690	9690	9690	0
358	20240610	151900	184999420	9690	9690	9690	9690	0
359	20240610	151800	184999420	9690	9690	9690	9690	1
360	20240610	151700	184989730	9650	9650	9650	9650	0
361	20240610	151600	184989730	9650	9670	9670	9650	287
362	20240610	151500	182219950	9710	9710	9710	9710	0
363	20240610	151400	182219950	9710	9710	9710	9710	0
364	20240610	151300	182219950	9710	9710	9710	9710	0
365	20240610	151200	182219950	9710	9710	9710	9710	0
366	20240610	151100	182219950	9710	9710	9710	9710	0
367	20240610	151000	182219950	9710	9710	9710	9710	0
368	20240610	150900	182219950	9710	9710	9710	9710	1
369	20240610	150800	182210240	9660	9660	9660	9660	0
370	20240610	150700	182210240	9660	9690	9690	9660	300
371	20240610	150600	179310920	9720	9720	9720	9720	1
372	20240610	150500	179301200	9690	9690	9690	9690	0
373	20240610	150400	179301200	9690	9720	9720	9690	173
374	20240610	150300	177624290	9680	9680	9680	9680	8
375	20240610	150200	177546850	9720	9720	9720	9720	0
376	20240610	150100	177546850	9720	9720	9720	9720	2
377	20240610	150000	177527410	9660	9660	9660	9660	0
378	20240610	145900	177527410	9660	9700	9700	9660	200
379	20240610	145800	175593340	9720	9720	9720	9720	100
380	20240610	145700	174621340	9720	9720	9720	9720	0
381	20240610	145600	174621340	9720	9720	9720	9720	0
382	20240610	145500	174621340	9720	9720	9720	9720	0
383	20240610	145400	174621340	9720	9720	9720	9720	0
384	20240610	145300	174621340	9720	9720	9720	9720	0
385	20240610	145200	174621340	9720	9720	9720	9720	0
386	20240610	145100	174621340	9720	9720	9720	9720	0
387	20240610	145000	174621340	9720	9720	9720	9720	0
388	20240610	144900	174621340	9720	9720	9720	9720	0
389	20240610	144800	174621340	9720	9720	9720	9720	0
390	20240610	144700	174621340	9720	9720	9720	9720	0
391	20240610	144600	174621340	9720	9720	9720	9720	10
392	20240610	144500	174524140	9710	9710	9710	9710	2
393	20240610	144400	174504720	9710	9710	9710	9710	1
394	20240610	144300	174495010	9710	9710	9710	9710	0
395	20240610	144200	174495010	9710	9710	9710	9710	80
396	20240610	144100	173718210	9720	9720	9720	9720	2
397	20240610	144000	173698770	9720	9720	9720	9720	0
398	20240610	143900	173698770	9720	9720	9720	9720	0
399	20240610	143800	173698770	9720	9720	9720	9720	0
400	20240610	143700	173698770	9720	9710	9720	9710	121
401	20240610	143600	172522660	9710	9710	9710	9710	0
402	20240610	143500	172522660	9710	9710	9710	9710	358
403	20240610	143400	169046480	9710	9710	9710	9710	0
404	20240610	143300	169046480	9710	9710	9710	9710	1
405	20240610	143200	169036770	9680	9690	9690	9680	311
406	20240610	143100	166026210	9690	9690	9710	9690	46
407	20240610	143000	165580440	9720	9720	9720	9720	0
408	20240610	142900	165580440	9720	9720	9720	9720	0
409	20240610	142800	165580440	9720	9720	9720	9720	1
410	20240610	142700	165570720	9730	9730	9730	9730	0
411	20240610	142600	165570720	9730	9730	9730	9730	0
412	20240610	142500	165570720	9730	9730	9730	9730	0
413	20240610	142400	165570720	9730	9730	9730	9730	0
414	20240610	142300	165570720	9730	9730	9730	9730	0
415	20240610	142200	165570720	9730	9730	9730	9730	1
416	20240610	142100	165560990	9690	9690	9690	9690	0
417	20240610	142000	165560990	9690	9690	9690	9690	0
418	20240610	141900	165560990	9690	9690	9690	9690	0
419	20240610	141800	165560990	9690	9690	9690	9690	0
420	20240610	141700	165560990	9690	9690	9690	9690	0
421	20240610	141600	165560990	9690	9690	9690	9690	0
422	20240610	141500	165560990	9690	9690	9690	9690	50
423	20240610	141400	165076490	9690	9710	9710	9690	305
424	20240610	141300	162116470	9710	9710	9710	9710	20
425	20240610	141200	161922270	9710	9710	9710	9710	1
426	20240610	141100	161912560	9710	9710	9710	9710	0
427	20240610	141000	161912560	9710	9710	9710	9710	0
428	20240610	140900	161912560	9710	9710	9710	9710	0
429	20240610	140800	161912560	9710	9710	9710	9710	0
430	20240610	140700	161912560	9710	9710	9710	9710	1
431	20240610	140600	161902850	9700	9720	9720	9700	576
432	20240610	140500	156313330	9760	9760	9760	9760	100
433	20240610	140400	155337330	9770	9770	9770	9770	0
434	20240610	140300	155337330	9770	9770	9770	9770	0
435	20240610	140200	155337330	9770	9770	9770	9770	0
436	20240610	140100	155337330	9770	9770	9770	9770	0
437	20240610	140000	155337330	9770	9770	9770	9770	0
438	20240610	135900	155337330	9770	9770	9770	9770	0
439	20240610	135800	155337330	9770	9770	9770	9770	0
440	20240610	135700	155337330	9770	9770	9770	9770	0
441	20240610	135600	155337330	9770	9770	9770	9770	1
442	20240610	135500	155327560	9760	9760	9760	9760	0
443	20240610	135400	155327560	9760	9760	9760	9760	0
444	20240610	135300	155327560	9760	9760	9760	9760	0
445	20240610	135200	155327560	9760	9760	9760	9760	0
446	20240610	135100	155327560	9760	9760	9760	9760	0
447	20240610	135000	155327560	9760	9760	9760	9760	0
448	20240610	134900	155327560	9760	9760	9760	9760	0
449	20240610	134800	155327560	9760	9760	9760	9760	0
450	20240610	134700	155327560	9760	9760	9760	9760	0
451	20240610	134600	155327560	9760	9760	9760	9760	3
452	20240610	134500	155298280	9770	9770	9770	9770	0
453	20240610	134400	155298280	9770	9770	9770	9770	0
454	20240610	134300	155298280	9770	9770	9770	9770	2
455	20240610	134200	155278740	9780	9780	9780	9780	0
456	20240610	134100	155278740	9780	9780	9780	9780	0
457	20240610	134000	155278740	9780	9780	9780	9780	0
458	20240610	133900	155278740	9780	9780	9780	9780	0
459	20240610	133800	155278740	9780	9780	9780	9780	0
460	20240610	133700	155278740	9780	9780	9780	9780	0
461	20240610	133600	155278740	9780	9710	9780	9710	4
462	20240610	133500	155239830	9780	9720	9780	9710	206
463	20240610	133400	153238500	9790	9790	9790	9790	0
464	20240610	133300	153238500	9790	9790	9790	9790	12
465	20240610	133200	153121020	9790	9790	9790	9790	0
466	20240610	133100	153121020	9790	9790	9790	9790	0
467	20240610	133000	153121020	9790	9790	9790	9790	1
468	20240610	132900	153111230	9790	9790	9790	9790	0
469	20240610	132800	153111230	9790	9790	9790	9790	1
470	20240610	132700	153101440	9780	9780	9780	9780	20
471	20240610	132600	152905840	9730	9730	9730	9730	0
472	20240610	132500	152905840	9730	9730	9730	9730	10
473	20240610	132400	152808540	9790	9790	9790	9790	10
474	20240610	132300	152710640	9790	9790	9790	9790	2
475	20240610	132200	152691060	9790	9790	9790	9790	10
476	20240610	132100	152593160	9790	9790	9790	9790	0
477	20240610	132000	152593160	9790	9790	9790	9790	109
478	20240610	131900	151526050	9790	9760	9790	9760	200
479	20240610	131800	149570410	9760	9760	9760	9760	0
480	20240610	131700	149570410	9760	9760	9760	9760	0
481	20240610	131600	149570410	9760	9760	9760	9760	0
482	20240610	131500	149570410	9760	9760	9760	9760	0
483	20240610	131400	149570410	9760	9760	9760	9760	0
484	20240610	131300	149570410	9760	9760	9760	9760	0
485	20240610	131200	149570410	9760	9760	9760	9760	1
486	20240610	131100	149560650	9720	9720	9720	9720	1
487	20240610	131000	149550930	9760	9760	9760	9760	0
488	20240610	130900	149550930	9760	9760	9760	9760	0
489	20240610	130800	149550930	9760	9760	9760	9760	0
490	20240610	130700	149550930	9760	9760	9760	9760	0
491	20240610	130600	149550930	9760	9760	9760	9760	1
492	20240610	130500	149541170	9750	9750	9750	9750	1
493	20240610	130400	149531420	9800	9800	9800	9800	0
494	20240610	130300	149531420	9800	9800	9800	9800	0
495	20240610	130200	149531420	9800	9800	9800	9800	0
496	20240610	130100	149531420	9800	9800	9800	9800	0
497	20240610	130000	149531420	9800	9800	9800	9800	0
498	20240610	125900	149531420	9800	9800	9800	9800	0
499	20240610	125800	149531420	9800	9800	9800	9800	0
500	20240610	125700	149531420	9800	9800	9800	9800	0
501	20240610	125600	149531420	9800	9800	9800	9800	0
502	20240610	125500	149531420	9800	9790	9800	9790	21
503	20240610	125400	149325810	9790	9790	9790	9790	0
504	20240610	125300	149325810	9790	9790	9790	9790	0
505	20240610	125200	149325810	9790	9790	9790	9790	0
506	20240610	125100	149325810	9790	9790	9790	9790	0
507	20240610	125000	149325810	9790	9790	9790	9790	0
508	20240610	124900	149325810	9790	9790	9790	9790	0
509	20240610	124800	149325810	9790	9790	9790	9790	0
510	20240610	124700	149325810	9790	9790	9790	9790	0
511	20240610	124600	149325810	9790	9750	9790	9750	3
512	20240610	124500	149296510	9670	9690	9690	9670	200
513	20240610	124400	147360660	9750	9730	9750	9730	5
514	20240610	124300	147311970	9710	9710	9710	9710	0
515	20240610	124200	147311970	9710	9710	9710	9710	0
516	20240610	124100	147311970	9710	9710	9710	9710	0
517	20240610	124000	147311970	9710	9710	9710	9710	0
518	20240610	123900	147311970	9710	9710	9710	9710	0
519	20240610	123800	147311970	9710	9710	9710	9710	2
520	20240610	123700	147292550	9710	9710	9710	9710	0
521	20240610	123600	147292550	9710	9710	9710	9710	0
522	20240610	123500	147292550	9710	9710	9710	9710	0
523	20240610	123400	147292550	9710	9710	9710	9710	0
524	20240610	123300	147292550	9710	9710	9710	9710	1
525	20240610	123200	147282840	9670	9670	9670	9670	50
526	20240610	123100	146799340	9690	9690	9690	9690	0
527	20240610	123000	146799340	9690	9690	9690	9690	0
528	20240610	122900	146799340	9690	9690	9690	9690	0
529	20240610	122800	146799340	9690	9690	9690	9690	0
530	20240610	122700	146799340	9690	9690	9690	9690	0
531	20240610	122600	146799340	9690	9690	9690	9690	0
532	20240610	122500	146799340	9690	9690	9690	9690	0
533	20240610	122400	146799340	9690	9690	9690	9690	0
534	20240610	122300	146799340	9690	9690	9690	9690	0
535	20240610	122200	146799340	9690	9690	9690	9690	0
536	20240610	122100	146799340	9690	9690	9690	9690	0
537	20240610	122000	146799340	9690	9690	9690	9690	0
538	20240610	121900	146799340	9690	9690	9690	9690	0
539	20240610	121800	146799340	9690	9690	9690	9690	0
540	20240610	121700	146799340	9690	9690	9690	9690	0
541	20240610	121600	146799340	9690	9690	9690	9690	0
542	20240610	121500	146799340	9690	9690	9690	9690	110
543	20240610	121400	145733440	9690	9690	9690	9690	0
544	20240610	121300	145733440	9690	9690	9690	9690	0
545	20240610	121200	145733440	9690	9690	9690	9690	0
546	20240610	121100	145733440	9690	9690	9690	9690	0
547	20240610	121000	145733440	9690	9690	9690	9690	0
548	20240610	120900	145733440	9690	9690	9690	9690	22
549	20240610	120800	145520260	9690	9690	9690	9690	0
550	20240610	120700	145520260	9690	9690	9690	9690	0
551	20240610	120600	145520260	9690	9690	9690	9690	0
552	20240610	120500	145520260	9690	9690	9690	9690	0
553	20240610	120400	145520260	9690	9690	9690	9690	0
554	20240610	120300	145520260	9690	9690	9690	9690	0
555	20240610	120200	145520260	9690	9690	9690	9690	0
556	20240610	120100	145520260	9690	9690	9690	9690	1
557	20240610	120000	145510570	9700	9700	9700	9700	0
558	20240610	115900	145510570	9700	9700	9700	9700	0
559	20240610	115800	145510570	9700	9700	9700	9700	0
560	20240610	115700	145510570	9700	9700	9700	9700	0
561	20240610	115600	145510570	9700	9700	9700	9700	0
562	20240610	115500	145510570	9700	9700	9700	9700	0
563	20240610	115400	145510570	9700	9700	9700	9700	0
564	20240610	115300	145510570	9700	9700	9700	9700	0
565	20240610	115200	145510570	9700	9700	9700	9700	0
566	20240610	115100	145510570	9700	9700	9700	9700	0
567	20240610	115000	145510570	9700	9700	9700	9700	0
568	20240610	114900	145510570	9700	9700	9700	9700	0
569	20240610	114800	145510570	9700	9700	9700	9700	0
570	20240610	114700	145510570	9700	9700	9700	9700	41
571	20240610	114600	145112870	9710	9710	9710	9710	0
572	20240610	114500	145112870	9710	9710	9710	9710	0
573	20240610	114400	145112870	9710	9710	9710	9710	0
574	20240610	114300	145112870	9710	9710	9710	9710	0
575	20240610	114200	145112870	9710	9710	9710	9710	0
576	20240610	114100	145112870	9710	9710	9710	9710	0
577	20240610	114000	145112870	9710	9710	9710	9710	1
578	20240610	113900	145103160	9670	9710	9710	9670	3503
579	20240610	113800	111229110	9630	9630	9630	9630	0
580	20240610	113700	111229110	9630	9630	9630	9630	1
581	20240610	113600	111219480	9730	9730	9730	9730	0
582	20240610	113500	111219480	9730	9730	9730	9730	0
583	20240610	113400	111219480	9730	9730	9730	9730	0
584	20240610	113300	111219480	9730	9730	9730	9730	0
585	20240610	113200	111219480	9730	9730	9730	9730	0
586	20240610	113100	111219480	9730	9730	9730	9730	0
587	20240610	113000	111219480	9730	9730	9730	9730	0
588	20240610	112900	111219480	9730	9730	9730	9730	0
589	20240610	112800	111219480	9730	9730	9730	9730	0
590	20240610	112700	111219480	9730	9730	9730	9730	0
591	20240610	112600	111219480	9730	9730	9730	9730	0
592	20240610	112500	111219480	9730	9730	9730	9630	3
593	20240610	112400	111190390	9660	9660	9660	9660	0
594	20240610	112300	111190390	9660	9660	9660	9660	0
595	20240610	112200	111190390	9660	9660	9660	9660	0
596	20240610	112100	111190390	9660	9660	9660	9660	0
597	20240610	112000	111190390	9660	9660	9660	9660	0
598	20240610	111900	111190390	9660	9670	9670	9660	390
599	20240610	111800	107422980	9630	9720	9720	9630	1227
600	20240610	111700	95582990	9730	9730	9730	9730	0
601	20240610	111600	95582990	9730	9730	9730	9730	61
602	20240610	111500	94989460	9800	9800	9800	9800	0
603	20240610	111400	94989460	9800	9800	9800	9800	9
604	20240610	111300	94901260	9810	9810	9810	9810	0
605	20240610	111200	94901260	9810	9800	9810	9800	18
606	20240610	111100	94724800	9800	9800	9800	9790	34
607	20240610	111000	94391650	9800	9800	9800	9800	0
608	20240610	110900	94391650	9800	9790	9800	9790	2
609	20240610	110800	94372060	9720	9720	9720	9720	1
610	20240610	110700	94362340	9800	9790	9800	9790	88
611	20240610	110600	93500470	9790	9790	9790	9790	7
612	20240610	110500	93431940	9800	9800	9800	9800	0
613	20240610	110400	93431940	9800	9800	9800	9800	0
614	20240610	110300	93431940	9800	9800	9800	9800	2
615	20240610	110200	93412340	9800	9800	9800	9800	183
616	20240610	110100	91618940	9820	9820	9820	9820	0
617	20240610	110000	91618940	9820	9820	9820	9820	103
618	20240610	105900	90607480	9800	9800	9820	9800	315
619	20240610	105800	87517060	9800	9780	9800	9780	469
620	20240610	105700	82922990	9790	9790	9790	9790	0
621	20240610	105600	82922990	9790	9790	9790	9790	0
622	20240610	105500	82922990	9790	9790	9790	9790	0
623	20240610	105400	82922990	9790	9790	9790	9790	0
624	20240610	105300	82922990	9790	9790	9790	9790	0
625	20240610	105200	82922990	9790	9700	9790	9700	732
626	20240610	105100	75771720	9700	9680	9700	9680	37
627	20240610	105000	75413210	9670	9670	9670	9670	0
628	20240610	104900	75413210	9670	9670	9670	9670	0
629	20240610	104800	75413210	9670	9640	9670	9640	616
630	20240610	104700	69466760	9640	9640	9640	9640	0
631	20240610	104600	69466760	9640	9640	9640	9640	0
632	20240610	104500	69466760	9640	9640	9640	9640	1
633	20240610	104400	69457120	9620	9620	9620	9620	0
634	20240610	104300	69457120	9620	9620	9620	9620	0
635	20240610	104200	69457120	9620	9620	9620	9620	0
636	20240610	104100	69457120	9620	9620	9620	9620	0
637	20240610	104000	69457120	9620	9620	9620	9620	9
638	20240610	103900	69370540	9610	9660	9660	9610	1680
639	20240610	103800	53150990	9660	9690	9690	9660	954
640	20240610	103700	43935320	9660	9610	9660	9610	1204
641	20240610	103600	32348150	9600	9560	9600	9560	235
642	20240610	103500	30093280	9560	9560	9560	9560	0
643	20240610	103400	30093280	9560	9560	9560	9560	0
644	20240610	103300	30093280	9560	9560	9560	9560	1
645	20240610	103200	30083720	9550	9550	9550	9550	0
646	20240610	103100	30083720	9550	9550	9550	9550	2
647	20240610	103000	30064620	9540	9540	9540	9540	27
648	20240610	102900	29807040	9540	9540	9540	9540	0
649	20240610	102800	29807040	9540	9540	9540	9540	0
650	20240610	102700	29807040	9540	9540	9540	9540	25
651	20240610	102600	29568540	9540	9540	9540	9540	1
652	20240610	102500	29559000	9530	9530	9530	9530	0
653	20240610	102400	29559000	9530	9530	9530	9530	9
654	20240610	102300	29473230	9540	9540	9540	9540	0
655	20240610	102200	29473230	9540	9540	9540	9540	0
656	20240610	102100	29473230	9540	9540	9540	9540	0
657	20240610	102000	29473230	9540	9540	9540	9540	0
658	20240610	101900	29473230	9540	9540	9540	9540	0
659	20240610	101800	29473230	9540	9540	9540	9540	0
660	20240610	101700	29473230	9540	9540	9540	9540	0
661	20240610	101600	29473230	9540	9540	9540	9540	0
662	20240610	101500	29473230	9540	9540	9540	9540	0
663	20240610	101400	29473230	9540	9540	9540	9540	200
664	20240610	101300	27565230	9540	9540	9540	9540	0
665	20240610	101200	27565230	9540	9540	9540	9540	0
666	20240610	101100	27565230	9540	9540	9540	9540	1
667	20240610	101000	27555690	9540	9540	9540	9540	1
668	20240610	100900	27546150	9510	9510	9510	9510	0
669	20240610	100800	27546150	9510	9510	9510	9510	58
670	20240610	100700	26994570	9510	9510	9510	9510	1
671	20240610	100600	26985060	9540	9540	9540	9540	0
672	20240610	100500	26985060	9540	9540	9540	9540	1
673	20240610	100400	26975520	9510	9510	9510	9510	230
674	20240610	100300	24788220	9540	9540	9540	9540	1
675	20240610	100200	24778680	9520	9520	9520	9520	0
676	20240610	100100	24778680	9520	9520	9520	9520	26
677	20240610	100000	24531160	9540	9540	9540	9540	0
678	20240610	095900	24531160	9540	9540	9540	9540	0
679	20240610	095800	24531160	9540	9540	9540	9540	1
680	20240610	095700	24521620	9520	9520	9520	9520	0
681	20240610	095600	24521620	9520	9520	9520	9520	3
682	20240610	095500	24493060	9510	9510	9510	9510	0
683	20240610	095400	24493060	9510	9510	9510	9510	0
684	20240610	095300	24493060	9510	9510	9510	9510	25
685	20240610	095200	24255310	9510	9510	9510	9510	75
686	20240610	095100	23542060	9520	9520	9520	9520	23
687	20240610	095000	23323100	9550	9550	9550	9550	0
688	20240610	094900	23323100	9550	9550	9550	9550	1
689	20240610	094800	23313550	9520	9520	9520	9520	8
690	20240610	094700	23237390	9560	9560	9560	9560	0
691	20240610	094600	23237390	9560	9560	9560	9560	0
692	20240610	094500	23237390	9560	9560	9560	9560	0
693	20240610	094400	23237390	9560	9560	9560	9560	0
694	20240610	094300	23237390	9560	9520	9560	9520	5
695	20240610	094200	23189750	9520	9530	9530	9520	100
696	20240610	094100	22237460	9570	9570	9570	9570	1
697	20240610	094000	22227890	9530	9530	9530	9530	0
698	20240610	093900	22227890	9530	9530	9530	9530	3
699	20240610	093800	22199300	9580	9580	9580	9580	1
700	20240610	093700	22189720	9540	9540	9540	9540	329
701	20240610	093600	19051060	9540	9540	9540	9540	154
702	20240610	093500	17581900	9630	9630	9630	9630	0
703	20240610	093400	17581900	9630	9630	9630	9630	0
704	20240610	093300	17581900	9630	9630	9630	9630	0
705	20240610	093200	17581900	9630	9630	9630	9630	16
706	20240610	093100	17427820	9630	9630	9630	9630	1
707	20240610	093000	17418190	9530	9530	9530	9530	6
708	20240610	092900	17361010	9630	9560	9630	9530	222
709	20240610	092800	15242920	9620	9620	9620	9620	107
710	20240610	092700	14213580	9620	9620	9620	9620	0
711	20240610	092600	14213580	9620	9620	9620	9620	15
712	20240610	092500	14069280	9620	9620	9620	9620	0
713	20240610	092400	14069280	9620	9550	9620	9530	135
714	20240610	092300	12772710	9600	9600	9600	9600	0
715	20240610	092200	12772710	9600	9600	9600	9600	0
716	20240610	092100	12772710	9600	9600	9600	9600	25
717	20240610	092000	12532710	9600	9600	9600	9600	0
718	20240610	091900	12532710	9600	9600	9600	9600	0
719	20240610	091800	12532710	9600	9600	9600	9600	0
720	20240610	091700	12532710	9600	9600	9600	9600	0
721	20240610	091600	12532710	9600	9600	9600	9600	0
722	20240610	091500	12532710	9600	9600	9600	9600	0
723	20240610	091400	12532710	9600	9600	9600	9600	70
724	20240610	091300	11860710	9600	9600	9600	9600	0
725	20240610	091200	11860710	9600	9600	9600	9600	0
726	20240610	091100	11860710	9600	9600	9600	9600	0
727	20240610	091000	11860710	9600	9600	9600	9600	0
728	20240610	090900	11860710	9600	9600	9600	9600	0
729	20240610	090800	11860710	9600	9550	9600	9530	469
730	20240610	090700	7386860	9550	9570	9570	9550	18
731	20240610	090600	7214760	9570	9570	9570	9570	10
732	20240610	090500	7119060	9610	9610	9610	9610	0
733	20240610	090400	7119060	9610	9610	9610	9610	0
734	20240610	090300	7119060	9610	9540	9610	9540	65
735	20240610	090200	6495460	9520	9610	9610	9520	22
736	20240610	090100	6284220	9640	9640	9640	9640	0
737	20240610	090000	6284220	9640	9510	9670	9510	660