KissMeData/352700/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	211600	168262140	2975	2975	2975	2975	463
3	20240610	211500	168262140	2975	2975	2975	2975	0
4	20240610	211400	168262140	2975	2975	2975	2975	0
5	20240610	211300	168262140	2975	2975	2975	2975	0
6	20240610	211200	168262140	2975	2975	2975	2975	0
7	20240610	211100	168262140	2975	2975	2975	2975	0
8	20240610	211000	168262140	2975	2975	2975	2975	0
9	20240610	210900	168262140	2975	2975	2975	2975	0
10	20240610	210800	168262140	2975	2975	2975	2975	0
11	20240610	210700	168262140	2975	2975	2975	2975	0
12	20240610	210600	168262140	2975	2975	2975	2975	0
13	20240610	210500	168262140	2975	2975	2975	2975	0
14	20240610	210400	168262140	2975	2975	2975	2975	0
15	20240610	210300	168262140	2975	2975	2975	2975	0
16	20240610	210200	168262140	2975	2975	2975	2975	0
17	20240610	210100	168262140	2975	2975	2975	2975	0
18	20240610	210000	168262140	2975	2975	2975	2975	0
19	20240610	205900	168262140	2975	2975	2975	2975	0
20	20240610	205800	168262140	2975	2975	2975	2975	0
21	20240610	205700	168262140	2975	2975	2975	2975	0
22	20240610	205600	168262140	2975	2975	2975	2975	0
23	20240610	205500	168262140	2975	2975	2975	2975	0
24	20240610	205400	168262140	2975	2975	2975	2975	0
25	20240610	205300	168262140	2975	2975	2975	2975	0
26	20240610	205200	168262140	2975	2975	2975	2975	0
27	20240610	205100	168262140	2975	2975	2975	2975	0
28	20240610	205000	168262140	2975	2975	2975	2975	0
29	20240610	204900	168262140	2975	2975	2975	2975	0
30	20240610	204800	168262140	2975	2975	2975	2975	0
31	20240610	204700	168262140	2975	2975	2975	2975	0
32	20240610	204600	168262140	2975	2975	2975	2975	463
33	20240610	204500	168262140	2975	2975	2975	2975	0
34	20240610	204400	168262140	2975	2975	2975	2975	0
35	20240610	204300	168262140	2975	2975	2975	2975	0
36	20240610	204200	168262140	2975	2975	2975	2975	0
37	20240610	204100	168262140	2975	2975	2975	2975	0
38	20240610	204000	168262140	2975	2975	2975	2975	0
39	20240610	203900	168262140	2975	2975	2975	2975	0
40	20240610	203800	168262140	2975	2975	2975	2975	0
41	20240610	203700	168262140	2975	2975	2975	2975	0
42	20240610	203600	168262140	2975	2975	2975	2975	0
43	20240610	203500	168262140	2975	2975	2975	2975	0
44	20240610	203400	168262140	2975	2975	2975	2975	0
45	20240610	203300	168262140	2975	2975	2975	2975	0
46	20240610	203200	168262140	2975	2975	2975	2975	0
47	20240610	203100	168262140	2975	2975	2975	2975	0
48	20240610	203000	168262140	2975	2975	2975	2975	0
49	20240610	202900	168262140	2975	2975	2975	2975	0
50	20240610	202800	168262140	2975	2975	2975	2975	0
51	20240610	202700	168262140	2975	2975	2975	2975	0
52	20240610	202600	168262140	2975	2975	2975	2975	0
53	20240610	202500	168262140	2975	2975	2975	2975	0
54	20240610	202400	168262140	2975	2975	2975	2975	0
55	20240610	202300	168262140	2975	2975	2975	2975	0
56	20240610	202200	168262140	2975	2975	2975	2975	0
57	20240610	202100	168262140	2975	2975	2975	2975	0
58	20240610	202000	168262140	2975	2975	2975	2975	0
59	20240610	201900	168262140	2975	2975	2975	2975	0
60	20240610	201800	168262140	2975	2975	2975	2975	0
61	20240610	201700	168262140	2975	2975	2975	2975	0
62	20240610	201600	168262140	2975	2975	2975	2975	463
63	20240610	201500	168262140	2975	2975	2975	2975	0
64	20240610	201400	168262140	2975	2975	2975	2975	0
65	20240610	201300	168262140	2975	2975	2975	2975	0
66	20240610	201200	168262140	2975	2975	2975	2975	0
67	20240610	201100	168262140	2975	2975	2975	2975	0
68	20240610	201000	168262140	2975	2975	2975	2975	0
69	20240610	200900	168262140	2975	2975	2975	2975	0
70	20240610	200800	168262140	2975	2975	2975	2975	0
71	20240610	200700	168262140	2975	2975	2975	2975	0
72	20240610	200600	168262140	2975	2975	2975	2975	0
73	20240610	200500	168262140	2975	2975	2975	2975	0
74	20240610	200400	168262140	2975	2975	2975	2975	0
75	20240610	200300	168262140	2975	2975	2975	2975	0
76	20240610	200200	168262140	2975	2975	2975	2975	0
77	20240610	200100	168262140	2975	2975	2975	2975	0
78	20240610	200000	168262140	2975	2975	2975	2975	0
79	20240610	195900	168262140	2975	2975	2975	2975	0
80	20240610	195800	168262140	2975	2975	2975	2975	0
81	20240610	195700	168262140	2975	2975	2975	2975	0
82	20240610	195600	168262140	2975	2975	2975	2975	0
83	20240610	195500	168262140	2975	2975	2975	2975	0
84	20240610	195400	168262140	2975	2975	2975	2975	0
85	20240610	195300	168262140	2975	2975	2975	2975	0
86	20240610	195200	168262140	2975	2975	2975	2975	0
87	20240610	195100	168262140	2975	2975	2975	2975	0
88	20240610	195000	168262140	2975	2975	2975	2975	0
89	20240610	194900	168262140	2975	2975	2975	2975	0
90	20240610	194800	168262140	2975	2975	2975	2975	0
91	20240610	194700	168262140	2975	2975	2975	2975	0
92	20240610	194600	168262140	2975	2975	2975	2975	463
93	20240610	194500	168262140	2975	2975	2975	2975	0
94	20240610	194400	168262140	2975	2975	2975	2975	0
95	20240610	194300	168262140	2975	2975	2975	2975	0
96	20240610	194200	168262140	2975	2975	2975	2975	0
97	20240610	194100	168262140	2975	2975	2975	2975	0
98	20240610	194000	168262140	2975	2975	2975	2975	0
99	20240610	193900	168262140	2975	2975	2975	2975	0
100	20240610	193800	168262140	2975	2975	2975	2975	0
101	20240610	193700	168262140	2975	2975	2975	2975	0
102	20240610	193600	168262140	2975	2975	2975	2975	0
103	20240610	193500	168262140	2975	2975	2975	2975	0
104	20240610	193400	168262140	2975	2975	2975	2975	0
105	20240610	193300	168262140	2975	2975	2975	2975	0
106	20240610	193200	168262140	2975	2975	2975	2975	0
107	20240610	193100	168262140	2975	2975	2975	2975	0
108	20240610	193000	168262140	2975	2975	2975	2975	0
109	20240610	192900	168262140	2975	2975	2975	2975	0
110	20240610	192800	168262140	2975	2975	2975	2975	0
111	20240610	192700	168262140	2975	2975	2975	2975	0
112	20240610	192600	168262140	2975	2975	2975	2975	0
113	20240610	192500	168262140	2975	2975	2975	2975	0
114	20240610	192400	168262140	2975	2975	2975	2975	0
115	20240610	192300	168262140	2975	2975	2975	2975	0
116	20240610	192200	168262140	2975	2975	2975	2975	0
117	20240610	192100	168262140	2975	2975	2975	2975	0
118	20240610	192000	168262140	2975	2975	2975	2975	0
119	20240610	191900	168262140	2975	2975	2975	2975	0
120	20240610	191800	168262140	2975	2975	2975	2975	0
121	20240610	191700	168262140	2975	2975	2975	2975	0
122	20240610	191600	168262140	2975	2975	2975	2975	463
123	20240610	191500	168262140	2975	2975	2975	2975	0
124	20240610	191400	168262140	2975	2975	2975	2975	0
125	20240610	191300	168262140	2975	2975	2975	2975	0
126	20240610	191200	168262140	2975	2975	2975	2975	0
127	20240610	191100	168262140	2975	2975	2975	2975	0
128	20240610	191000	168262140	2975	2975	2975	2975	0
129	20240610	190900	168262140	2975	2975	2975	2975	0
130	20240610	190800	168262140	2975	2975	2975	2975	0
131	20240610	190700	168262140	2975	2975	2975	2975	0
132	20240610	190600	168262140	2975	2975	2975	2975	0
133	20240610	190500	168262140	2975	2975	2975	2975	0
134	20240610	190400	168262140	2975	2975	2975	2975	0
135	20240610	190300	168262140	2975	2975	2975	2975	0
136	20240610	190200	168262140	2975	2975	2975	2975	0
137	20240610	190100	168262140	2975	2975	2975	2975	0
138	20240610	190000	168262140	2975	2975	2975	2975	0
139	20240610	185900	168262140	2975	2975	2975	2975	0
140	20240610	185800	168262140	2975	2975	2975	2975	0
141	20240610	185700	168262140	2975	2975	2975	2975	0
142	20240610	185600	168262140	2975	2975	2975	2975	0
143	20240610	185500	168262140	2975	2975	2975	2975	0
144	20240610	185400	168262140	2975	2975	2975	2975	0
145	20240610	185300	168262140	2975	2975	2975	2975	0
146	20240610	185200	168262140	2975	2975	2975	2975	0
147	20240610	185100	168262140	2975	2975	2975	2975	0
148	20240610	185000	168262140	2975	2975	2975	2975	0
149	20240610	184900	168262140	2975	2975	2975	2975	0
150	20240610	184800	168262140	2975	2975	2975	2975	0
151	20240610	184700	168262140	2975	2975	2975	2975	0
152	20240610	184600	168262140	2975	2975	2975	2975	463
153	20240610	184500	168262140	2975	2975	2975	2975	0
154	20240610	184400	168262140	2975	2975	2975	2975	0
155	20240610	184300	168262140	2975	2975	2975	2975	0
156	20240610	184200	168262140	2975	2975	2975	2975	0
157	20240610	184100	168262140	2975	2975	2975	2975	0
158	20240610	184000	168262140	2975	2975	2975	2975	0
159	20240610	183900	168262140	2975	2975	2975	2975	0
160	20240610	183800	168262140	2975	2975	2975	2975	0
161	20240610	183700	168262140	2975	2975	2975	2975	0
162	20240610	183600	168262140	2975	2975	2975	2975	0
163	20240610	183500	168262140	2975	2975	2975	2975	0
164	20240610	183400	168262140	2975	2975	2975	2975	0
165	20240610	183300	168262140	2975	2975	2975	2975	0
166	20240610	183200	168262140	2975	2975	2975	2975	0
167	20240610	183100	168262140	2975	2975	2975	2975	0
168	20240610	183000	168262140	2975	2975	2975	2975	0
169	20240610	182900	168262140	2975	2975	2975	2975	0
170	20240610	182800	168262140	2975	2975	2975	2975	0
171	20240610	182700	168262140	2975	2975	2975	2975	0
172	20240610	182600	168262140	2975	2975	2975	2975	0
173	20240610	182500	168262140	2975	2975	2975	2975	0
174	20240610	182400	168262140	2975	2975	2975	2975	0
175	20240610	182300	168262140	2975	2975	2975	2975	0
176	20240610	182200	168262140	2975	2975	2975	2975	0
177	20240610	182100	168262140	2975	2975	2975	2975	0
178	20240610	182000	168262140	2975	2975	2975	2975	0
179	20240610	181900	168262140	2975	2975	2975	2975	0
180	20240610	181800	168262140	2975	2975	2975	2975	0
181	20240610	181700	168262140	2975	2975	2975	2975	0
182	20240610	181600	168262140	2975	2975	2975	2975	463
183	20240610	181500	168262140	2975	2975	2975	2975	0
184	20240610	181400	168262140	2975	2975	2975	2975	0
185	20240610	181300	168262140	2975	2975	2975	2975	0
186	20240610	181200	168262140	2975	2975	2975	2975	0
187	20240610	181100	168262140	2975	2975	2975	2975	0
188	20240610	181000	168262140	2975	2975	2975	2975	0
189	20240610	180900	168262140	2975	2975	2975	2975	0
190	20240610	180800	168262140	2975	2975	2975	2975	0
191	20240610	180700	168262140	2975	2975	2975	2975	0
192	20240610	180600	168262140	2975	2975	2975	2975	0
193	20240610	180500	168262140	2975	2975	2975	2975	0
194	20240610	180400	168262140	2975	2975	2975	2975	0
195	20240610	180300	168262140	2975	2975	2975	2975	0
196	20240610	180200	168262140	2975	2975	2975	2975	0
197	20240610	180100	168262140	2975	2975	2975	2975	0
198	20240610	180000	168262140	2975	2975	2975	2975	0
199	20240610	175900	168262140	2975	2975	2975	2975	0
200	20240610	175800	168262140	2975	2975	2975	2975	0
201	20240610	175700	168262140	2975	2975	2975	2975	0
202	20240610	175600	168262140	2975	2975	2975	2975	0
203	20240610	175500	168262140	2975	2975	2975	2975	0
204	20240610	175400	168262140	2975	2975	2975	2975	0
205	20240610	175300	168262140	2975	2975	2975	2975	0
206	20240610	175200	168262140	2975	2975	2975	2975	0
207	20240610	175100	168262140	2975	2975	2975	2975	0
208	20240610	175000	168262140	2975	2975	2975	2975	0
209	20240610	174900	168262140	2975	2975	2975	2975	0
210	20240610	174800	168262140	2975	2975	2975	2975	0
211	20240610	174700	168262140	2975	2975	2975	2975	0
212	20240610	174600	168262140	2975	2975	2975	2975	463
213	20240610	174500	168262140	2975	2975	2975	2975	0
214	20240610	174400	168262140	2975	2975	2975	2975	0
215	20240610	174300	168262140	2975	2975	2975	2975	0
216	20240610	174200	168262140	2975	2975	2975	2975	0
217	20240610	174100	168262140	2975	2975	2975	2975	0
218	20240610	174000	168262140	2975	2975	2975	2975	0
219	20240610	173900	168262140	2975	2975	2975	2975	0
220	20240610	173800	168262140	2975	2975	2975	2975	0
221	20240610	173700	168262140	2975	2975	2975	2975	0
222	20240610	173600	168262140	2975	2975	2975	2975	0
223	20240610	173500	168262140	2975	2975	2975	2975	0
224	20240610	173400	168262140	2975	2975	2975	2975	0
225	20240610	173300	168262140	2975	2975	2975	2975	0
226	20240610	173200	168262140	2975	2975	2975	2975	0
227	20240610	173100	168262140	2975	2975	2975	2975	0
228	20240610	173000	168262140	2975	2975	2975	2975	0
229	20240610	172900	168262140	2975	2975	2975	2975	0
230	20240610	172800	168262140	2975	2975	2975	2975	0
231	20240610	172700	168262140	2975	2975	2975	2975	0
232	20240610	172600	168262140	2975	2975	2975	2975	0
233	20240610	172500	168262140	2975	2975	2975	2975	0
234	20240610	172400	168262140	2975	2975	2975	2975	0
235	20240610	172300	168262140	2975	2975	2975	2975	0
236	20240610	172200	168262140	2975	2975	2975	2975	0
237	20240610	172100	168262140	2975	2975	2975	2975	0
238	20240610	172000	168262140	2975	2975	2975	2975	0
239	20240610	171900	168262140	2975	2975	2975	2975	0
240	20240610	171800	168262140	2975	2975	2975	2975	0
241	20240610	171700	168262140	2975	2975	2975	2975	0
242	20240610	171600	168262140	2975	2975	2975	2975	463
243	20240610	171500	168262140	2975	2975	2975	2975	0
244	20240610	171400	168262140	2975	2975	2975	2975	0
245	20240610	171300	168262140	2975	2975	2975	2975	0
246	20240610	171200	168262140	2975	2975	2975	2975	0
247	20240610	171100	168262140	2975	2975	2975	2975	0
248	20240610	171000	168262140	2975	2975	2975	2975	0
249	20240610	170900	168262140	2975	2975	2975	2975	0
250	20240610	170800	168262140	2975	2975	2975	2975	0
251	20240610	170700	168262140	2975	2975	2975	2975	0
252	20240610	170600	168262140	2975	2975	2975	2975	0
253	20240610	170500	168262140	2975	2975	2975	2975	0
254	20240610	170400	168262140	2975	2975	2975	2975	0
255	20240610	170300	168262140	2975	2975	2975	2975	0
256	20240610	170200	168262140	2975	2975	2975	2975	0
257	20240610	170100	168262140	2975	2975	2975	2975	0
258	20240610	170000	168262140	2975	2975	2975	2975	0
259	20240610	165900	168262140	2975	2975	2975	2975	0
260	20240610	165800	168262140	2975	2975	2975	2975	0
261	20240610	165700	168262140	2975	2975	2975	2975	0
262	20240610	165600	168262140	2975	2975	2975	2975	0
263	20240610	165500	168262140	2975	2975	2975	2975	0
264	20240610	165400	168262140	2975	2975	2975	2975	0
265	20240610	165300	168262140	2975	2975	2975	2975	0
266	20240610	165200	168262140	2975	2975	2975	2975	0
267	20240610	165100	168262140	2975	2975	2975	2975	0
268	20240610	165000	168262140	2975	2975	2975	2975	0
269	20240610	164900	168262140	2975	2975	2975	2975	0
270	20240610	164800	168262140	2975	2975	2975	2975	0
271	20240610	164700	168262140	2975	2975	2975	2975	0
272	20240610	164600	168262140	2975	2975	2975	2975	463
273	20240610	164500	168262140	2975	2975	2975	2975	0
274	20240610	164400	168262140	2975	2975	2975	2975	0
275	20240610	164300	168262140	2975	2975	2975	2975	0
276	20240610	164200	168262140	2975	2975	2975	2975	0
277	20240610	164100	168262140	2975	2975	2975	2975	0
278	20240610	164000	168262140	2975	2975	2975	2975	0
279	20240610	163900	168262140	2975	2975	2975	2975	0
280	20240610	163800	168262140	2975	2975	2975	2975	0
281	20240610	163700	168262140	2975	2975	2975	2975	0
282	20240610	163600	168262140	2975	2975	2975	2975	0
283	20240610	163500	168262140	2975	2975	2975	2975	0
284	20240610	163400	168262140	2975	2975	2975	2975	0
285	20240610	163300	168262140	2975	2975	2975	2975	0
286	20240610	163200	168262140	2975	2975	2975	2975	0
287	20240610	163100	168262140	2975	2975	2975	2975	0
288	20240610	163000	168262140	2975	2975	2975	2975	0
289	20240610	162900	168262140	2975	2975	2975	2975	0
290	20240610	162800	168262140	2975	2975	2975	2975	0
291	20240610	162700	168262140	2975	2975	2975	2975	0
292	20240610	162600	168262140	2975	2975	2975	2975	0
293	20240610	162500	168262140	2975	2975	2975	2975	0
294	20240610	162400	168262140	2975	2975	2975	2975	0
295	20240610	162300	168262140	2975	2975	2975	2975	0
296	20240610	162200	168262140	2975	2975	2975	2975	0
297	20240610	162100	168262140	2975	2975	2975	2975	0
298	20240610	162000	168262140	2975	2975	2975	2975	0
299	20240610	161900	168262140	2975	2975	2975	2975	0
300	20240610	161800	168262140	2975	2975	2975	2975	0
301	20240610	161700	168262140	2975	2975	2975	2975	0
302	20240610	161600	168262140	2975	2975	2975	2975	463
303	20240610	161500	168262140	2975	2975	2975	2975	0
304	20240610	161400	168262140	2975	2975	2975	2975	0
305	20240610	161300	168262140	2975	2975	2975	2975	0
306	20240610	161200	168262140	2975	2975	2975	2975	0
307	20240610	161100	168262140	2975	2975	2975	2975	0
308	20240610	161000	168262140	2975	2975	2975	2975	0
309	20240610	160900	168262140	2975	2975	2975	2975	0
310	20240610	160800	168262140	2975	2975	2975	2975	0
311	20240610	160700	168262140	2975	2975	2975	2975	0
312	20240610	160600	168262140	2975	2975	2975	2975	0
313	20240610	160500	168262140	2975	2975	2975	2975	0
314	20240610	160400	168262140	2975	2975	2975	2975	0
315	20240610	160300	168262140	2975	2975	2975	2975	0
316	20240610	160200	168262140	2975	2975	2975	2975	0
317	20240610	160100	168262140	2975	2975	2975	2975	0
318	20240610	160000	168262140	2975	2975	2975	2975	0
319	20240610	155900	168262140	2975	2975	2975	2975	0
320	20240610	155800	168262140	2975	2975	2975	2975	0
321	20240610	155700	168262140	2975	2975	2975	2975	0
322	20240610	155600	168262140	2975	2975	2975	2975	0
323	20240610	155500	168262140	2975	2975	2975	2975	0
324	20240610	155400	168262140	2975	2975	2975	2975	0
325	20240610	155300	168262140	2975	2975	2975	2975	0
326	20240610	155200	168262140	2975	2975	2975	2975	0
327	20240610	155100	168262140	2975	2975	2975	2975	0
328	20240610	155000	168262140	2975	2975	2975	2975	0
329	20240610	154900	168262140	2975	2975	2975	2975	0
330	20240610	154800	168262140	2975	2975	2975	2975	0
331	20240610	154700	168262140	2975	2975	2975	2975	0
332	20240610	154600	168262140	2975	2975	2975	2975	463
333	20240610	154500	168262140	2975	2975	2975	2975	0
334	20240610	154400	168262140	2975	2975	2975	2975	0
335	20240610	154300	168262140	2975	2975	2975	2975	0
336	20240610	154200	168262140	2975	2975	2975	2975	0
337	20240610	154100	168262140	2975	2975	2975	2975	0
338	20240610	154000	168262140	2975	2975	2975	2975	0
339	20240610	153900	168262140	2975	2975	2975	2975	0
340	20240610	153800	168262140	2975	2975	2975	2975	0
341	20240610	153700	168262140	2975	2975	2975	2975	0
342	20240610	153600	168262140	2975	2975	2975	2975	0
343	20240610	153500	168262140	2975	2975	2975	2975	0
344	20240610	153400	168262140	2975	2975	2975	2975	0
345	20240610	153300	168262140	2975	2975	2975	2975	0
346	20240610	153200	168262140	2975	2975	2975	2975	0
347	20240610	153100	168262140	2975	2975	2975	2975	0
348	20240610	153000	168262140	2975	2975	2975	2975	463
349	20240610	152900	166884715	2970	2970	2970	2970	0
350	20240610	152800	166884715	2970	2970	2970	2970	0
351	20240610	152700	166884715	2970	2970	2970	2970	0
352	20240610	152600	166884715	2970	2970	2970	2970	0
353	20240610	152500	166884715	2970	2970	2970	2970	0
354	20240610	152400	166884715	2970	2970	2970	2970	0
355	20240610	152300	166884715	2970	2970	2970	2970	0
356	20240610	152200	166884715	2970	2970	2970	2970	0
357	20240610	152100	166884715	2970	2970	2970	2970	0
358	20240610	152000	166884715	2970	2970	2970	2970	0
359	20240610	151900	166884715	2970	2970	2970	2970	78
360	20240610	151800	166653055	2970	2970	2970	2970	0
361	20240610	151700	166653055	2970	2970	2970	2970	0
362	20240610	151600	166653055	2970	2970	2970	2970	0
363	20240610	151500	166653055	2970	2970	2970	2970	1
364	20240610	151400	166650085	2975	2975	2975	2975	0
365	20240610	151300	166650085	2975	2975	2975	2975	0
366	20240610	151200	166650085	2975	2975	2975	2975	0
367	20240610	151100	166650085	2975	2975	2975	2975	0
368	20240610	151000	166650085	2975	2975	2975	2975	0
369	20240610	150900	166650085	2975	2975	2975	2975	0
370	20240610	150800	166650085	2975	2975	2975	2975	0
371	20240610	150700	166650085	2975	2975	2975	2975	0
372	20240610	150600	166650085	2975	2975	2975	2975	0
373	20240610	150500	166650085	2975	2975	2975	2975	0
374	20240610	150400	166650085	2975	2965	2975	2965	24
375	20240610	150300	166578785	2965	2965	2980	2965	24
376	20240610	150200	166507475	2960	2965	2965	2960	1683
377	20240610	150100	161525375	2970	2970	2970	2970	1
378	20240610	150000	161522405	2965	2965	2965	2965	1
379	20240610	145900	161519440	2965	2965	2965	2965	0
380	20240610	145800	161519440	2965	2965	2965	2965	0
381	20240610	145700	161519440	2965	2965	2965	2965	13
382	20240610	145600	161480895	2965	2965	2965	2965	0
383	20240610	145500	161480895	2965	2970	2970	2965	89
384	20240610	145400	161216630	2970	2970	2970	2970	0
385	20240610	145300	161216630	2970	2970	2970	2970	0
386	20240610	145200	161216630	2970	2970	2970	2970	0
387	20240610	145100	161216630	2970	2970	2970	2970	0
388	20240610	145000	161216630	2970	2970	2970	2970	0
389	20240610	144900	161216630	2970	2970	2970	2970	0
390	20240610	144800	161216630	2970	2970	2970	2970	0
391	20240610	144700	161216630	2970	2970	2970	2970	10
392	20240610	144600	161186930	2975	2975	2975	2975	0
393	20240610	144500	161186930	2975	2975	2975	2975	1
394	20240610	144400	161183955	2965	2965	2965	2965	0
395	20240610	144300	161183955	2965	2965	2965	2965	0
396	20240610	144200	161183955	2965	2965	2965	2965	0
397	20240610	144100	161183955	2965	2965	2965	2965	0
398	20240610	144000	161183955	2965	2965	2965	2965	0
399	20240610	143900	161183955	2965	2965	2965	2965	0
400	20240610	143800	161183955	2965	2965	2965	2965	0
401	20240610	143700	161183955	2965	2965	2965	2965	0
402	20240610	143600	161183955	2965	2965	2965	2965	0
403	20240610	143500	161183955	2965	2965	2965	2965	0
404	20240610	143400	161183955	2965	2965	2965	2965	0
405	20240610	143300	161183955	2965	2965	2965	2965	0
406	20240610	143200	161183955	2965	2965	2965	2965	0
407	20240610	143100	161183955	2965	2965	2965	2965	0
408	20240610	143000	161183955	2965	2965	2965	2965	0
409	20240610	142900	161183955	2965	2965	2965	2965	0
410	20240610	142800	161183955	2965	2965	2965	2965	0
411	20240610	142700	161183955	2965	2965	2965	2965	0
412	20240610	142600	161183955	2965	2965	2965	2965	0
413	20240610	142500	161183955	2965	2965	2965	2965	0
414	20240610	142400	161183955	2965	2965	2965	2965	0
415	20240610	142300	161183955	2965	2965	2965	2965	0
416	20240610	142200	161183955	2965	2965	2965	2965	0
417	20240610	142100	161183955	2965	2965	2965	2965	0
418	20240610	142000	161183955	2965	2965	2965	2965	0
419	20240610	141900	161183955	2965	2965	2965	2965	0
420	20240610	141800	161183955	2965	2965	2965	2965	0
421	20240610	141700	161183955	2965	2965	2965	2965	0
422	20240610	141600	161183955	2965	2965	2965	2965	0
423	20240610	141500	161183955	2965	2965	2965	2965	0
424	20240610	141400	161183955	2965	2965	2965	2965	0
425	20240610	141300	161183955	2965	2965	2965	2965	0
426	20240610	141200	161183955	2965	2965	2965	2965	0
427	20240610	141100	161183955	2965	2965	2965	2965	0
428	20240610	141000	161183955	2965	2965	2965	2965	22
429	20240610	140900	161118725	2960	2960	2960	2960	0
430	20240610	140800	161118725	2960	2960	2960	2960	1000
431	20240610	140700	158158725	2960	2960	2960	2960	0
432	20240610	140600	158158725	2960	2960	2960	2960	0
433	20240610	140500	158158725	2960	2960	2960	2960	0
434	20240610	140400	158158725	2960	2960	2960	2960	0
435	20240610	140300	158158725	2960	2960	2960	2960	991
436	20240610	140200	155225365	2960	2960	2960	2960	10
437	20240610	140100	155195765	2960	2960	2960	2960	2
438	20240610	140000	155189845	2960	2960	2960	2960	0
439	20240610	135900	155189845	2960	2960	2960	2960	0
440	20240610	135800	155189845	2960	2960	2960	2960	0
441	20240610	135700	155189845	2960	2960	2960	2960	0
442	20240610	135600	155189845	2960	2960	2960	2960	0
443	20240610	135500	155189845	2960	2960	2960	2960	81
444	20240610	135400	154950085	2960	2960	2960	2960	0
445	20240610	135300	154950085	2960	2960	2960	2960	0
446	20240610	135200	154950085	2960	2960	2960	2960	0
447	20240610	135100	154950085	2960	2960	2960	2960	0
448	20240610	135000	154950085	2960	2960	2960	2960	0
449	20240610	134900	154950085	2960	2960	2960	2960	0
450	20240610	134800	154950085	2960	2960	2960	2960	0
451	20240610	134700	154950085	2960	2960	2960	2960	0
452	20240610	134600	154950085	2960	2960	2960	2960	0
453	20240610	134500	154950085	2960	2960	2960	2960	0
454	20240610	134400	154950085	2960	2960	2960	2960	0
455	20240610	134300	154950085	2960	2960	2960	2960	40
456	20240610	134200	154831685	2960	2960	2960	2960	0
457	20240610	134100	154831685	2960	2960	2960	2960	0
458	20240610	134000	154831685	2960	2960	2960	2960	0
459	20240610	133900	154831685	2960	2960	2960	2960	0
460	20240610	133800	154831685	2960	2960	2960	2960	0
461	20240610	133700	154831685	2960	2960	2960	2960	0
462	20240610	133600	154831685	2960	2960	2960	2960	0
463	20240610	133500	154831685	2960	2960	2960	2960	0
464	20240610	133400	154831685	2960	2960	2960	2960	0
465	20240610	133300	154831685	2960	2960	2960	2960	0
466	20240610	133200	154831685	2960	2960	2960	2960	0
467	20240610	133100	154831685	2960	2960	2960	2960	0
468	20240610	133000	154831685	2960	2960	2960	2960	0
469	20240610	132900	154831685	2960	2960	2960	2960	0
470	20240610	132800	154831685	2960	2960	2960	2960	1
471	20240610	132700	154828725	2960	2960	2960	2960	19
472	20240610	132600	154772485	2960	2960	2960	2960	12
473	20240610	132500	154736965	2960	2960	2960	2960	30
474	20240610	132400	154648165	2960	2960	2960	2960	26
475	20240610	132300	154571205	2960	2960	2960	2960	15
476	20240610	132200	154526805	2965	2960	2965	2960	3
477	20240610	132100	154517920	2955	2955	2955	2955	0
478	20240610	132000	154517920	2955	2955	2955	2955	0
479	20240610	131900	154517920	2955	2955	2955	2955	0
480	20240610	131800	154517920	2955	2955	2955	2955	0
481	20240610	131700	154517920	2955	2955	2955	2955	0
482	20240610	131600	154517920	2955	2955	2955	2955	0
483	20240610	131500	154517920	2955	2955	2955	2955	0
484	20240610	131400	154517920	2955	2955	2955	2955	0
485	20240610	131300	154517920	2955	2955	2955	2955	0
486	20240610	131200	154517920	2955	2955	2955	2955	0
487	20240610	131100	154517920	2955	2955	2955	2955	0
488	20240610	131000	154517920	2955	2955	2955	2955	0
489	20240610	130900	154517920	2955	2955	2955	2955	0
490	20240610	130800	154517920	2955	2955	2955	2955	0
491	20240610	130700	154517920	2955	2955	2955	2955	0
492	20240610	130600	154517920	2955	2955	2955	2955	4
493	20240610	130500	154506100	2965	2965	2965	2965	0
494	20240610	130400	154506100	2965	2965	2965	2965	0
495	20240610	130300	154506100	2965	2965	2965	2965	0
496	20240610	130200	154506100	2965	2965	2965	2965	0
497	20240610	130100	154506100	2965	2965	2965	2965	0
498	20240610	130000	154506100	2965	2965	2965	2965	0
499	20240610	125900	154506100	2965	2965	2965	2965	0
500	20240610	125800	154506100	2965	2965	2965	2965	0
501	20240610	125700	154506100	2965	2965	2965	2965	0
502	20240610	125600	154506100	2965	2965	2965	2965	0
503	20240610	125500	154506100	2965	2965	2965	2965	0
504	20240610	125400	154506100	2965	2955	2965	2955	10
505	20240610	125300	154476500	2965	2965	2965	2965	0
506	20240610	125200	154476500	2965	2965	2965	2965	0
507	20240610	125100	154476500	2965	2965	2965	2965	0
508	20240610	125000	154476500	2965	2965	2965	2965	0
509	20240610	124900	154476500	2965	2965	2965	2965	0
510	20240610	124800	154476500	2965	2965	2965	2965	0
511	20240610	124700	154476500	2965	2965	2965	2965	0
512	20240610	124600	154476500	2965	2965	2965	2965	0
513	20240610	124500	154476500	2965	2965	2965	2965	0
514	20240610	124400	154476500	2965	2965	2965	2965	0
515	20240610	124300	154476500	2965	2965	2965	2965	0
516	20240610	124200	154476500	2965	2955	2965	2955	8
517	20240610	124100	154452825	2945	2945	2945	2945	0
518	20240610	124000	154452825	2945	2945	2945	2945	0
519	20240610	123900	154452825	2945	2945	2945	2945	13
520	20240610	123800	154414540	2940	2940	2940	2940	0
521	20240610	123700	154414540	2940	2940	2940	2940	0
522	20240610	123600	154414540	2940	2940	2940	2940	0
523	20240610	123500	154414540	2940	2955	2955	2940	5000
524	20240610	123400	139688515	2955	2955	2955	2955	0
525	20240610	123300	139688515	2955	2955	2955	2955	0
526	20240610	123200	139688515	2955	2955	2955	2955	0
527	20240610	123100	139688515	2955	2955	2955	2955	0
528	20240610	123000	139688515	2955	2955	2955	2955	0
529	20240610	122900	139688515	2955	2955	2955	2955	0
530	20240610	122800	139688515	2955	2955	2955	2955	0
531	20240610	122700	139688515	2955	2955	2955	2955	0
532	20240610	122600	139688515	2955	2955	2955	2955	0
533	20240610	122500	139688515	2955	2955	2955	2955	0
534	20240610	122400	139688515	2955	2955	2955	2955	0
535	20240610	122300	139688515	2955	2955	2955	2955	0
536	20240610	122200	139688515	2955	2955	2955	2955	0
537	20240610	122100	139688515	2955	2955	2955	2955	0
538	20240610	122000	139688515	2955	2955	2955	2955	0
539	20240610	121900	139688515	2955	2955	2955	2955	0
540	20240610	121800	139688515	2955	2970	2970	2955	9000
541	20240610	121700	113065810	2965	2965	2965	2965	0
542	20240610	121600	113065810	2965	2965	2965	2965	0
543	20240610	121500	113065810	2965	2965	2965	2965	0
544	20240610	121400	113065810	2965	2965	2965	2965	0
545	20240610	121300	113065810	2965	2965	2965	2965	0
546	20240610	121200	113065810	2965	2965	2965	2965	0
547	20240610	121100	113065810	2965	2965	2965	2965	0
548	20240610	121000	113065810	2965	2965	2965	2965	0
549	20240610	120900	113065810	2965	2965	2965	2965	0
550	20240610	120800	113065810	2965	2965	2965	2965	0
551	20240610	120700	113065810	2965	2965	2965	2965	0
552	20240610	120600	113065810	2965	2965	2965	2965	0
553	20240610	120500	113065810	2965	2965	2965	2965	0
554	20240610	120400	113065810	2965	2965	2965	2965	0
555	20240610	120300	113065810	2965	2965	2965	2965	0
556	20240610	120200	113065810	2965	2970	2970	2965	665
557	20240610	120100	111094080	2975	2975	2975	2975	0
558	20240610	120000	111094080	2975	2975	2975	2975	7
559	20240610	115900	111073255	2975	2975	2975	2975	0
560	20240610	115800	111073255	2975	2975	2975	2975	0
561	20240610	115700	111073255	2975	2975	2975	2975	0
562	20240610	115600	111073255	2975	2975	2975	2975	0
563	20240610	115500	111073255	2975	2975	2975	2975	0
564	20240610	115400	111073255	2975	2970	2975	2970	2
565	20240610	115300	111067310	2975	2975	2975	2975	3
566	20240610	115200	111058385	2990	2990	2990	2990	0
567	20240610	115100	111058385	2990	2990	2990	2990	0
568	20240610	115000	111058385	2990	2990	2990	2990	0
569	20240610	114900	111058385	2990	2980	2990	2980	54
570	20240610	114800	110896975	2985	2985	2985	2985	0
571	20240610	114700	110896975	2985	2985	2985	2985	0
572	20240610	114600	110896975	2985	2985	2985	2985	0
573	20240610	114500	110896975	2985	2985	2985	2985	0
574	20240610	114400	110896975	2985	2985	2985	2985	0
575	20240610	114300	110896975	2985	2985	2985	2985	0
576	20240610	114200	110896975	2985	2985	2985	2985	0
577	20240610	114100	110896975	2985	2985	2985	2985	0
578	20240610	114000	110896975	2985	2980	2985	2980	13
579	20240610	113900	110858210	2990	2990	2990	2990	0
580	20240610	113800	110858210	2990	2975	2990	2975	351
581	20240610	113700	109811070	2970	2970	2970	2970	2
582	20240610	113600	109805130	2970	2970	2970	2970	0
583	20240610	113500	109805130	2970	2970	2970	2970	0
584	20240610	113400	109805130	2970	2970	2970	2970	0
585	20240610	113300	109805130	2970	2970	2970	2970	0
586	20240610	113200	109805130	2970	2970	2970	2970	0
587	20240610	113100	109805130	2970	2970	2970	2970	1
588	20240610	113000	109802160	2970	2970	2970	2970	2
589	20240610	112900	109796220	2965	2965	2965	2965	0
590	20240610	112800	109796220	2965	2965	2965	2965	0
591	20240610	112700	109796220	2965	2965	2965	2965	0
592	20240610	112600	109796220	2965	2965	2965	2965	0
593	20240610	112500	109796220	2965	2965	2965	2965	0
594	20240610	112400	109796220	2965	2965	2965	2965	0
595	20240610	112300	109796220	2965	2965	2965	2965	0
596	20240610	112200	109796220	2965	2965	2965	2965	0
597	20240610	112100	109796220	2965	2965	2965	2965	0
598	20240610	112000	109796220	2965	2965	2965	2965	0
599	20240610	111900	109796220	2965	2965	2965	2965	0
600	20240610	111800	109796220	2965	2965	2965	2965	0
601	20240610	111700	109796220	2965	2965	2965	2965	0
602	20240610	111600	109796220	2965	2965	2965	2965	5
603	20240610	111500	109781395	2980	2980	2980	2980	0
604	20240610	111400	109781395	2980	2980	2980	2980	0
605	20240610	111300	109781395	2980	2980	2980	2980	0
606	20240610	111200	109781395	2980	2980	2980	2980	0
607	20240610	111100	109781395	2980	2980	2980	2980	0
608	20240610	111000	109781395	2980	2980	2980	2980	0
609	20240610	110900	109781395	2980	2980	2980	2980	0
610	20240610	110800	109781395	2980	2980	2980	2980	0
611	20240610	110700	109781395	2980	2980	2980	2980	0
612	20240610	110600	109781395	2980	2980	2980	2980	0
613	20240610	110500	109781395	2980	2980	2980	2980	0
614	20240610	110400	109781395	2980	2980	2980	2980	24
615	20240610	110300	109709875	2975	2975	2975	2975	0
616	20240610	110200	109709875	2975	2975	2975	2975	20
617	20240610	110100	109650375	2975	2975	2975	2975	0
618	20240610	110000	109650375	2975	2965	2975	2965	17548
619	20240610	105900	57620440	2965	2965	2965	2965	0
620	20240610	105800	57620440	2965	2965	2965	2965	0
621	20240610	105700	57620440	2965	2965	2965	2965	0
622	20240610	105600	57620440	2965	2965	2965	2965	9072
623	20240610	105500	30721960	2955	2950	2965	2950	5285
624	20240610	105400	15064145	2955	2955	2955	2955	0
625	20240610	105300	15064145	2955	2955	2955	2955	0
626	20240610	105200	15064145	2955	2955	2955	2955	0
627	20240610	105100	15064145	2955	2955	2955	2955	0
628	20240610	105000	15064145	2955	2955	2955	2955	0
629	20240610	104900	15064145	2955	2955	2955	2955	0
630	20240610	104800	15064145	2955	2955	2955	2955	1
631	20240610	104700	15061190	2955	2955	2955	2955	0
632	20240610	104600	15061190	2955	2955	2955	2955	1
633	20240610	104500	15058235	2955	2955	2955	2955	0
634	20240610	104400	15058235	2955	2955	2955	2955	0
635	20240610	104300	15058235	2955	2955	2955	2955	3
636	20240610	104200	15049370	2955	2955	2955	2955	0
637	20240610	104100	15049370	2955	2955	2955	2955	0
638	20240610	104000	15049370	2955	2955	2955	2955	0
639	20240610	103900	15049370	2955	2955	2955	2955	0
640	20240610	103800	15049370	2955	2955	2955	2955	0
641	20240610	103700	15049370	2955	2955	2955	2955	0
642	20240610	103600	15049370	2955	2955	2955	2955	5
643	20240610	103500	15034595	2955	2955	2955	2955	0
644	20240610	103400	15034595	2955	2955	2955	2955	0
645	20240610	103300	15034595	2955	2955	2955	2955	0
646	20240610	103200	15034595	2955	2955	2955	2955	0
647	20240610	103100	15034595	2955	2955	2955	2955	0
648	20240610	103000	15034595	2955	2955	2955	2955	67
649	20240610	102900	14836610	2950	2950	2950	2950	0
650	20240610	102800	14836610	2950	2950	2950	2950	0
651	20240610	102700	14836610	2950	2950	2950	2950	0
652	20240610	102600	14836610	2950	2950	2950	2950	0
653	20240610	102500	14836610	2950	2950	2950	2950	159
654	20240610	102400	14367560	2950	2955	2955	2950	2946
655	20240610	102300	5669225	2955	2955	2955	2955	0
656	20240610	102200	5669225	2955	2955	2955	2955	0
657	20240610	102100	5669225	2955	2955	2955	2955	0
658	20240610	102000	5669225	2955	2955	2955	2955	0
659	20240610	101900	5669225	2955	2955	2955	2955	0
660	20240610	101800	5669225	2955	2955	2955	2955	39
661	20240610	101700	5553980	2955	2955	2955	2955	0
662	20240610	101600	5553980	2955	2960	2960	2955	41
663	20240610	101500	5432820	2960	2960	2960	2960	0
664	20240610	101400	5432820	2960	2960	2960	2960	2
665	20240610	101300	5426900	2960	2960	2960	2960	0
666	20240610	101200	5426900	2960	2960	2960	2960	1
667	20240610	101100	5423940	2960	2960	2960	2960	0
668	20240610	101000	5423940	2960	2960	2960	2960	3
669	20240610	100900	5415060	2960	2960	2960	2960	36
670	20240610	100800	5308500	2960	2960	2960	2960	0
671	20240610	100700	5308500	2960	2960	2960	2960	0
672	20240610	100600	5308500	2960	2960	2960	2960	3
673	20240610	100500	5299620	2960	2960	2960	2960	2
674	20240610	100400	5293700	2960	2960	2960	2960	5
675	20240610	100300	5278900	2955	2955	2955	2955	0
676	20240610	100200	5278900	2955	2955	2955	2955	0
677	20240610	100100	5278900	2955	2955	2955	2955	84
678	20240610	100000	5030680	2950	2950	2950	2950	0
679	20240610	095900	5030680	2950	2950	2950	2950	0
680	20240610	095800	5030680	2950	2950	2950	2950	0
681	20240610	095700	5030680	2950	2950	2950	2950	90
682	20240610	095600	4765180	2955	2955	2955	2955	0
683	20240610	095500	4765180	2955	2955	2955	2955	1
684	20240610	095400	4762225	2955	2955	2955	2955	1
685	20240610	095300	4759270	2950	2950	2950	2950	0
686	20240610	095200	4759270	2950	2950	2950	2950	1
687	20240610	095100	4756320	2955	2955	2955	2955	0
688	20240610	095000	4756320	2955	2955	2955	2955	0
689	20240610	094900	4756320	2955	2955	2955	2955	0
690	20240610	094800	4756320	2955	2955	2955	2955	0
691	20240610	094700	4756320	2955	2955	2955	2955	0
692	20240610	094600	4756320	2955	2955	2955	2955	0
693	20240610	094500	4756320	2955	2955	2955	2955	0
694	20240610	094400	4756320	2955	2955	2955	2955	0
695	20240610	094300	4756320	2955	2955	2955	2955	0
696	20240610	094200	4756320	2955	2955	2955	2955	0
697	20240610	094100	4756320	2955	2955	2955	2955	0
698	20240610	094000	4756320	2955	2955	2955	2955	0
699	20240610	093900	4756320	2955	2955	2955	2955	0
700	20240610	093800	4756320	2955	2955	2955	2955	18
701	20240610	093700	4703130	2955	2955	2955	2955	0
702	20240610	093600	4703130	2955	2955	2955	2955	0
703	20240610	093500	4703130	2955	2955	2955	2955	0
704	20240610	093400	4703130	2955	2955	2955	2955	0
705	20240610	093300	4703130	2955	2955	2955	2955	0
706	20240610	093200	4703130	2955	2955	2955	2955	100
707	20240610	093100	4407630	2950	2950	2950	2950	0
708	20240610	093000	4407630	2950	2950	2950	2950	283
709	20240610	092900	3572780	2955	2955	2955	2955	0
710	20240610	092800	3572780	2955	2955	2955	2955	0
711	20240610	092700	3572780	2955	2955	2955	2955	10
712	20240610	092600	3543230	2955	2955	2955	2955	0
713	20240610	092500	3543230	2955	2955	2955	2955	1
714	20240610	092400	3540275	2950	2950	2950	2950	10
715	20240610	092300	3510775	2955	2955	2955	2955	0
716	20240610	092200	3510775	2955	2955	2955	2955	0
717	20240610	092100	3510775	2955	2955	2955	2955	0
718	20240610	092000	3510775	2955	2955	2955	2955	0
719	20240610	091900	3510775	2955	2955	2955	2955	0
720	20240610	091800	3510775	2955	2955	2955	2955	0
721	20240610	091700	3510775	2955	2955	2955	2955	0
722	20240610	091600	3510775	2955	2955	2955	2955	0
723	20240610	091500	3510775	2955	2955	2955	2955	0
724	20240610	091400	3510775	2955	2955	2955	2955	0
725	20240610	091300	3510775	2955	2955	2955	2955	1
726	20240610	091200	3507820	2960	2960	2960	2960	1
727	20240610	091100	3504860	2960	2960	2960	2960	1
728	20240610	091000	3501900	2960	2960	2960	2960	0
729	20240610	090900	3501900	2960	2945	2960	2945	198
730	20240610	090800	2917835	2945	2945	2945	2945	9
731	20240610	090700	2891330	2945	2945	2945	2945	1
732	20240610	090600	2888385	2945	2945	2945	2945	0
733	20240610	090500	2888385	2945	2945	2945	2945	0
734	20240610	090400	2888385	2945	2950	2950	2945	60
735	20240610	090300	2711435	2950	2950	2950	2950	0
736	20240610	090200	2711435	2950	2950	2950	2950	34
737	20240610	090100	2611135	2945	2945	2945	2945	152
738	20240610	090000	2163495	2950	2960	2960	2950	732