KissMeData/442900/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	213300	191251620	9650	9650	9650	9650	7
3	20240610	213200	191251620	9650	9650	9650	9650	0
4	20240610	213100	191251620	9650	9650	9650	9650	0
5	20240610	213000	191251620	9650	9650	9650	9650	0
6	20240610	212900	191251620	9650	9650	9650	9650	0
7	20240610	212800	191251620	9650	9650	9650	9650	0
8	20240610	212700	191251620	9650	9650	9650	9650	0
9	20240610	212600	191251620	9650	9650	9650	9650	0
10	20240610	212500	191251620	9650	9650	9650	9650	0
11	20240610	212400	191251620	9650	9650	9650	9650	0
12	20240610	212300	191251620	9650	9650	9650	9650	0
13	20240610	212200	191251620	9650	9650	9650	9650	0
14	20240610	212100	191251620	9650	9650	9650	9650	0
15	20240610	212000	191251620	9650	9650	9650	9650	0
16	20240610	211900	191251620	9650	9650	9650	9650	0
17	20240610	211800	191251620	9650	9650	9650	9650	0
18	20240610	211700	191251620	9650	9650	9650	9650	0
19	20240610	211600	191251620	9650	9650	9650	9650	0
20	20240610	211500	191251620	9650	9650	9650	9650	0
21	20240610	211400	191251620	9650	9650	9650	9650	0
22	20240610	211300	191251620	9650	9650	9650	9650	0
23	20240610	211200	191251620	9650	9650	9650	9650	0
24	20240610	211100	191251620	9650	9650	9650	9650	0
25	20240610	211000	191251620	9650	9650	9650	9650	0
26	20240610	210900	191251620	9650	9650	9650	9650	0
27	20240610	210800	191251620	9650	9650	9650	9650	0
28	20240610	210700	191251620	9650	9650	9650	9650	0
29	20240610	210600	191251620	9650	9650	9650	9650	0
30	20240610	210500	191251620	9650	9650	9650	9650	0
31	20240610	210400	191251620	9650	9650	9650	9650	0
32	20240610	210300	191251620	9650	9650	9650	9650	7
33	20240610	210200	191251620	9650	9650	9650	9650	0
34	20240610	210100	191251620	9650	9650	9650	9650	0
35	20240610	210000	191251620	9650	9650	9650	9650	0
36	20240610	205900	191251620	9650	9650	9650	9650	0
37	20240610	205800	191251620	9650	9650	9650	9650	0
38	20240610	205700	191251620	9650	9650	9650	9650	0
39	20240610	205600	191251620	9650	9650	9650	9650	0
40	20240610	205500	191251620	9650	9650	9650	9650	0
41	20240610	205400	191251620	9650	9650	9650	9650	0
42	20240610	205300	191251620	9650	9650	9650	9650	0
43	20240610	205200	191251620	9650	9650	9650	9650	0
44	20240610	205100	191251620	9650	9650	9650	9650	0
45	20240610	205000	191251620	9650	9650	9650	9650	0
46	20240610	204900	191251620	9650	9650	9650	9650	0
47	20240610	204800	191251620	9650	9650	9650	9650	0
48	20240610	204700	191251620	9650	9650	9650	9650	0
49	20240610	204600	191251620	9650	9650	9650	9650	0
50	20240610	204500	191251620	9650	9650	9650	9650	0
51	20240610	204400	191251620	9650	9650	9650	9650	0
52	20240610	204300	191251620	9650	9650	9650	9650	0
53	20240610	204200	191251620	9650	9650	9650	9650	0
54	20240610	204100	191251620	9650	9650	9650	9650	0
55	20240610	204000	191251620	9650	9650	9650	9650	0
56	20240610	203900	191251620	9650	9650	9650	9650	0
57	20240610	203800	191251620	9650	9650	9650	9650	0
58	20240610	203700	191251620	9650	9650	9650	9650	0
59	20240610	203600	191251620	9650	9650	9650	9650	0
60	20240610	203500	191251620	9650	9650	9650	9650	0
61	20240610	203400	191251620	9650	9650	9650	9650	0
62	20240610	203300	191251620	9650	9650	9650	9650	7
63	20240610	203200	191251620	9650	9650	9650	9650	0
64	20240610	203100	191251620	9650	9650	9650	9650	0
65	20240610	203000	191251620	9650	9650	9650	9650	0
66	20240610	202900	191251620	9650	9650	9650	9650	0
67	20240610	202800	191251620	9650	9650	9650	9650	0
68	20240610	202700	191251620	9650	9650	9650	9650	0
69	20240610	202600	191251620	9650	9650	9650	9650	0
70	20240610	202500	191251620	9650	9650	9650	9650	0
71	20240610	202400	191251620	9650	9650	9650	9650	0
72	20240610	202300	191251620	9650	9650	9650	9650	0
73	20240610	202200	191251620	9650	9650	9650	9650	0
74	20240610	202100	191251620	9650	9650	9650	9650	0
75	20240610	202000	191251620	9650	9650	9650	9650	0
76	20240610	201900	191251620	9650	9650	9650	9650	0
77	20240610	201800	191251620	9650	9650	9650	9650	0
78	20240610	201700	191251620	9650	9650	9650	9650	0
79	20240610	201600	191251620	9650	9650	9650	9650	0
80	20240610	201500	191251620	9650	9650	9650	9650	0
81	20240610	201400	191251620	9650	9650	9650	9650	0
82	20240610	201300	191251620	9650	9650	9650	9650	0
83	20240610	201200	191251620	9650	9650	9650	9650	0
84	20240610	201100	191251620	9650	9650	9650	9650	0
85	20240610	201000	191251620	9650	9650	9650	9650	0
86	20240610	200900	191251620	9650	9650	9650	9650	0
87	20240610	200800	191251620	9650	9650	9650	9650	0
88	20240610	200700	191251620	9650	9650	9650	9650	0
89	20240610	200600	191251620	9650	9650	9650	9650	0
90	20240610	200500	191251620	9650	9650	9650	9650	0
91	20240610	200400	191251620	9650	9650	9650	9650	0
92	20240610	200300	191251620	9650	9650	9650	9650	7
93	20240610	200200	191251620	9650	9650	9650	9650	0
94	20240610	200100	191251620	9650	9650	9650	9650	0
95	20240610	200000	191251620	9650	9650	9650	9650	0
96	20240610	195900	191251620	9650	9650	9650	9650	0
97	20240610	195800	191251620	9650	9650	9650	9650	0
98	20240610	195700	191251620	9650	9650	9650	9650	0
99	20240610	195600	191251620	9650	9650	9650	9650	0
100	20240610	195500	191251620	9650	9650	9650	9650	0
101	20240610	195400	191251620	9650	9650	9650	9650	0
102	20240610	195300	191251620	9650	9650	9650	9650	0
103	20240610	195200	191251620	9650	9650	9650	9650	0
104	20240610	195100	191251620	9650	9650	9650	9650	0
105	20240610	195000	191251620	9650	9650	9650	9650	0
106	20240610	194900	191251620	9650	9650	9650	9650	0
107	20240610	194800	191251620	9650	9650	9650	9650	0
108	20240610	194700	191251620	9650	9650	9650	9650	0
109	20240610	194600	191251620	9650	9650	9650	9650	0
110	20240610	194500	191251620	9650	9650	9650	9650	0
111	20240610	194400	191251620	9650	9650	9650	9650	0
112	20240610	194300	191251620	9650	9650	9650	9650	0
113	20240610	194200	191251620	9650	9650	9650	9650	0
114	20240610	194100	191251620	9650	9650	9650	9650	0
115	20240610	194000	191251620	9650	9650	9650	9650	0
116	20240610	193900	191251620	9650	9650	9650	9650	0
117	20240610	193800	191251620	9650	9650	9650	9650	0
118	20240610	193700	191251620	9650	9650	9650	9650	0
119	20240610	193600	191251620	9650	9650	9650	9650	0
120	20240610	193500	191251620	9650	9650	9650	9650	0
121	20240610	193400	191251620	9650	9650	9650	9650	0
122	20240610	193300	191251620	9650	9650	9650	9650	7
123	20240610	193200	191251620	9650	9650	9650	9650	0
124	20240610	193100	191251620	9650	9650	9650	9650	0
125	20240610	193000	191251620	9650	9650	9650	9650	0
126	20240610	192900	191251620	9650	9650	9650	9650	0
127	20240610	192800	191251620	9650	9650	9650	9650	0
128	20240610	192700	191251620	9650	9650	9650	9650	0
129	20240610	192600	191251620	9650	9650	9650	9650	0
130	20240610	192500	191251620	9650	9650	9650	9650	0
131	20240610	192400	191251620	9650	9650	9650	9650	0
132	20240610	192300	191251620	9650	9650	9650	9650	0
133	20240610	192200	191251620	9650	9650	9650	9650	0
134	20240610	192100	191251620	9650	9650	9650	9650	0
135	20240610	192000	191251620	9650	9650	9650	9650	0
136	20240610	191900	191251620	9650	9650	9650	9650	0
137	20240610	191800	191251620	9650	9650	9650	9650	0
138	20240610	191700	191251620	9650	9650	9650	9650	0
139	20240610	191600	191251620	9650	9650	9650	9650	0
140	20240610	191500	191251620	9650	9650	9650	9650	0
141	20240610	191400	191251620	9650	9650	9650	9650	0
142	20240610	191300	191251620	9650	9650	9650	9650	0
143	20240610	191200	191251620	9650	9650	9650	9650	0
144	20240610	191100	191251620	9650	9650	9650	9650	0
145	20240610	191000	191251620	9650	9650	9650	9650	0
146	20240610	190900	191251620	9650	9650	9650	9650	0
147	20240610	190800	191251620	9650	9650	9650	9650	0
148	20240610	190700	191251620	9650	9650	9650	9650	0
149	20240610	190600	191251620	9650	9650	9650	9650	0
150	20240610	190500	191251620	9650	9650	9650	9650	0
151	20240610	190400	191251620	9650	9650	9650	9650	0
152	20240610	190300	191251620	9650	9650	9650	9650	7
153	20240610	190200	191251620	9650	9650	9650	9650	0
154	20240610	190100	191251620	9650	9650	9650	9650	0
155	20240610	190000	191251620	9650	9650	9650	9650	0
156	20240610	185900	191251620	9650	9650	9650	9650	0
157	20240610	185800	191251620	9650	9650	9650	9650	0
158	20240610	185700	191251620	9650	9650	9650	9650	0
159	20240610	185600	191251620	9650	9650	9650	9650	0
160	20240610	185500	191251620	9650	9650	9650	9650	0
161	20240610	185400	191251620	9650	9650	9650	9650	0
162	20240610	185300	191251620	9650	9650	9650	9650	0
163	20240610	185200	191251620	9650	9650	9650	9650	0
164	20240610	185100	191251620	9650	9650	9650	9650	0
165	20240610	185000	191251620	9650	9650	9650	9650	0
166	20240610	184900	191251620	9650	9650	9650	9650	0
167	20240610	184800	191251620	9650	9650	9650	9650	0
168	20240610	184700	191251620	9650	9650	9650	9650	0
169	20240610	184600	191251620	9650	9650	9650	9650	0
170	20240610	184500	191251620	9650	9650	9650	9650	0
171	20240610	184400	191251620	9650	9650	9650	9650	0
172	20240610	184300	191251620	9650	9650	9650	9650	0
173	20240610	184200	191251620	9650	9650	9650	9650	0
174	20240610	184100	191251620	9650	9650	9650	9650	0
175	20240610	184000	191251620	9650	9650	9650	9650	0
176	20240610	183900	191251620	9650	9650	9650	9650	0
177	20240610	183800	191251620	9650	9650	9650	9650	0
178	20240610	183700	191251620	9650	9650	9650	9650	0
179	20240610	183600	191251620	9650	9650	9650	9650	0
180	20240610	183500	191251620	9650	9650	9650	9650	0
181	20240610	183400	191251620	9650	9650	9650	9650	0
182	20240610	183300	191251620	9650	9650	9650	9650	7
183	20240610	183200	191251620	9650	9650	9650	9650	0
184	20240610	183100	191251620	9650	9650	9650	9650	0
185	20240610	183000	191251620	9650	9650	9650	9650	0
186	20240610	182900	191251620	9650	9650	9650	9650	0
187	20240610	182800	191251620	9650	9650	9650	9650	0
188	20240610	182700	191251620	9650	9650	9650	9650	0
189	20240610	182600	191251620	9650	9650	9650	9650	0
190	20240610	182500	191251620	9650	9650	9650	9650	0
191	20240610	182400	191251620	9650	9650	9650	9650	0
192	20240610	182300	191251620	9650	9650	9650	9650	0
193	20240610	182200	191251620	9650	9650	9650	9650	0
194	20240610	182100	191251620	9650	9650	9650	9650	0
195	20240610	182000	191251620	9650	9650	9650	9650	0
196	20240610	181900	191251620	9650	9650	9650	9650	0
197	20240610	181800	191251620	9650	9650	9650	9650	0
198	20240610	181700	191251620	9650	9650	9650	9650	0
199	20240610	181600	191251620	9650	9650	9650	9650	0
200	20240610	181500	191251620	9650	9650	9650	9650	0
201	20240610	181400	191251620	9650	9650	9650	9650	0
202	20240610	181300	191251620	9650	9650	9650	9650	0
203	20240610	181200	191251620	9650	9650	9650	9650	0
204	20240610	181100	191251620	9650	9650	9650	9650	0
205	20240610	181000	191251620	9650	9650	9650	9650	0
206	20240610	180900	191251620	9650	9650	9650	9650	0
207	20240610	180800	191251620	9650	9650	9650	9650	0
208	20240610	180700	191251620	9650	9650	9650	9650	0
209	20240610	180600	191251620	9650	9650	9650	9650	0
210	20240610	180500	191251620	9650	9650	9650	9650	0
211	20240610	180400	191251620	9650	9650	9650	9650	0
212	20240610	180300	191251620	9650	9650	9650	9650	7
213	20240610	180200	191251620	9650	9650	9650	9650	0
214	20240610	180100	191251620	9650	9650	9650	9650	0
215	20240610	180000	191251620	9650	9650	9650	9650	0
216	20240610	175900	191251620	9650	9650	9650	9650	0
217	20240610	175800	191251620	9650	9650	9650	9650	0
218	20240610	175700	191251620	9650	9650	9650	9650	0
219	20240610	175600	191251620	9650	9650	9650	9650	0
220	20240610	175500	191251620	9650	9650	9650	9650	0
221	20240610	175400	191251620	9650	9650	9650	9650	0
222	20240610	175300	191251620	9650	9650	9650	9650	0
223	20240610	175200	191251620	9650	9650	9650	9650	0
224	20240610	175100	191251620	9650	9650	9650	9650	0
225	20240610	175000	191251620	9650	9650	9650	9650	0
226	20240610	174900	191251620	9650	9650	9650	9650	0
227	20240610	174800	191251620	9650	9650	9650	9650	0
228	20240610	174700	191251620	9650	9650	9650	9650	0
229	20240610	174600	191251620	9650	9650	9650	9650	0
230	20240610	174500	191251620	9650	9650	9650	9650	0
231	20240610	174400	191251620	9650	9650	9650	9650	0
232	20240610	174300	191251620	9650	9650	9650	9650	0
233	20240610	174200	191251620	9650	9650	9650	9650	0
234	20240610	174100	191251620	9650	9650	9650	9650	0
235	20240610	174000	191251620	9650	9650	9650	9650	0
236	20240610	173900	191251620	9650	9650	9650	9650	0
237	20240610	173800	191251620	9650	9650	9650	9650	0
238	20240610	173700	191251620	9650	9650	9650	9650	0
239	20240610	173600	191251620	9650	9650	9650	9650	0
240	20240610	173500	191251620	9650	9650	9650	9650	0
241	20240610	173400	191251620	9650	9650	9650	9650	0
242	20240610	173300	191251620	9650	9650	9650	9650	7
243	20240610	173200	191251620	9650	9650	9650	9650	0
244	20240610	173100	191251620	9650	9650	9650	9650	0
245	20240610	173000	191251620	9650	9650	9650	9650	0
246	20240610	172900	191251620	9650	9650	9650	9650	0
247	20240610	172800	191251620	9650	9650	9650	9650	0
248	20240610	172700	191251620	9650	9650	9650	9650	0
249	20240610	172600	191251620	9650	9650	9650	9650	0
250	20240610	172500	191251620	9650	9650	9650	9650	0
251	20240610	172400	191251620	9650	9650	9650	9650	0
252	20240610	172300	191251620	9650	9650	9650	9650	0
253	20240610	172200	191251620	9650	9650	9650	9650	0
254	20240610	172100	191251620	9650	9650	9650	9650	0
255	20240610	172000	191251620	9650	9650	9650	9650	0
256	20240610	171900	191251620	9650	9650	9650	9650	0
257	20240610	171800	191251620	9650	9650	9650	9650	0
258	20240610	171700	191251620	9650	9650	9650	9650	0
259	20240610	171600	191251620	9650	9650	9650	9650	0
260	20240610	171500	191251620	9650	9650	9650	9650	0
261	20240610	171400	191251620	9650	9650	9650	9650	0
262	20240610	171300	191251620	9650	9650	9650	9650	0
263	20240610	171200	191251620	9650	9650	9650	9650	0
264	20240610	171100	191251620	9650	9650	9650	9650	0
265	20240610	171000	191251620	9650	9650	9650	9650	0
266	20240610	170900	191251620	9650	9650	9650	9650	0
267	20240610	170800	191251620	9650	9650	9650	9650	0
268	20240610	170700	191251620	9650	9650	9650	9650	0
269	20240610	170600	191251620	9650	9650	9650	9650	0
270	20240610	170500	191251620	9650	9650	9650	9650	0
271	20240610	170400	191251620	9650	9650	9650	9650	0
272	20240610	170300	191251620	9650	9650	9650	9650	7
273	20240610	170200	191251620	9650	9650	9650	9650	0
274	20240610	170100	191251620	9650	9650	9650	9650	0
275	20240610	170000	191251620	9650	9650	9650	9650	0
276	20240610	165900	191251620	9650	9650	9650	9650	0
277	20240610	165800	191251620	9650	9650	9650	9650	0
278	20240610	165700	191251620	9650	9650	9650	9650	0
279	20240610	165600	191251620	9650	9650	9650	9650	0
280	20240610	165500	191251620	9650	9650	9650	9650	0
281	20240610	165400	191251620	9650	9650	9650	9650	0
282	20240610	165300	191251620	9650	9650	9650	9650	0
283	20240610	165200	191251620	9650	9650	9650	9650	0
284	20240610	165100	191251620	9650	9650	9650	9650	0
285	20240610	165000	191251620	9650	9650	9650	9650	0
286	20240610	164900	191251620	9650	9650	9650	9650	0
287	20240610	164800	191251620	9650	9650	9650	9650	0
288	20240610	164700	191251620	9650	9650	9650	9650	0
289	20240610	164600	191251620	9650	9650	9650	9650	0
290	20240610	164500	191251620	9650	9650	9650	9650	0
291	20240610	164400	191251620	9650	9650	9650	9650	0
292	20240610	164300	191251620	9650	9650	9650	9650	0
293	20240610	164200	191251620	9650	9650	9650	9650	0
294	20240610	164100	191251620	9650	9650	9650	9650	0
295	20240610	164000	191251620	9650	9650	9650	9650	0
296	20240610	163900	191251620	9650	9650	9650	9650	0
297	20240610	163800	191251620	9650	9650	9650	9650	0
298	20240610	163700	191251620	9650	9650	9650	9650	0
299	20240610	163600	191251620	9650	9650	9650	9650	0
300	20240610	163500	191251620	9650	9650	9650	9650	0
301	20240610	163400	191251620	9650	9650	9650	9650	0
302	20240610	163300	191251620	9650	9650	9650	9650	7
303	20240610	163200	191251620	9650	9650	9650	9650	0
304	20240610	163100	191251620	9650	9650	9650	9650	0
305	20240610	163000	191251620	9650	9650	9650	9650	0
306	20240610	162900	191251620	9650	9650	9650	9650	0
307	20240610	162800	191251620	9650	9650	9650	9650	0
308	20240610	162700	191251620	9650	9650	9650	9650	0
309	20240610	162600	191251620	9650	9650	9650	9650	0
310	20240610	162500	191251620	9650	9650	9650	9650	0
311	20240610	162400	191251620	9650	9650	9650	9650	0
312	20240610	162300	191251620	9650	9650	9650	9650	0
313	20240610	162200	191251620	9650	9650	9650	9650	0
314	20240610	162100	191251620	9650	9650	9650	9650	0
315	20240610	162000	191251620	9650	9650	9650	9650	0
316	20240610	161900	191251620	9650	9650	9650	9650	0
317	20240610	161800	191251620	9650	9650	9650	9650	0
318	20240610	161700	191251620	9650	9650	9650	9650	0
319	20240610	161600	191251620	9650	9650	9650	9650	0
320	20240610	161500	191251620	9650	9650	9650	9650	0
321	20240610	161400	191251620	9650	9650	9650	9650	0
322	20240610	161300	191251620	9650	9650	9650	9650	0
323	20240610	161200	191251620	9650	9650	9650	9650	0
324	20240610	161100	191251620	9650	9650	9650	9650	0
325	20240610	161000	191251620	9650	9650	9650	9650	0
326	20240610	160900	191251620	9650	9650	9650	9650	0
327	20240610	160800	191251620	9650	9650	9650	9650	0
328	20240610	160700	191251620	9650	9650	9650	9650	0
329	20240610	160600	191251620	9650	9650	9650	9650	0
330	20240610	160500	191251620	9650	9650	9650	9650	0
331	20240610	160400	191251620	9650	9650	9650	9650	0
332	20240610	160300	191251620	9650	9650	9650	9650	7
333	20240610	160200	191251620	9650	9650	9650	9650	0
334	20240610	160100	191251620	9650	9650	9650	9650	0
335	20240610	160000	191251620	9650	9650	9650	9650	0
336	20240610	155900	191251620	9650	9650	9650	9650	0
337	20240610	155800	191251620	9650	9650	9650	9650	0
338	20240610	155700	191251620	9650	9650	9650	9650	0
339	20240610	155600	191251620	9650	9650	9650	9650	0
340	20240610	155500	191251620	9650	9650	9650	9650	0
341	20240610	155400	191251620	9650	9650	9650	9650	0
342	20240610	155300	191251620	9650	9650	9650	9650	0
343	20240610	155200	191251620	9650	9650	9650	9650	0
344	20240610	155100	191251620	9650	9650	9650	9650	0
345	20240610	155000	191251620	9650	9650	9650	9650	0
346	20240610	154900	191251620	9650	9650	9650	9650	0
347	20240610	154800	191251620	9650	9650	9650	9650	0
348	20240610	154700	191251620	9650	9650	9650	9650	0
349	20240610	154600	191251620	9650	9650	9650	9650	0
350	20240610	154500	191251620	9650	9650	9650	9650	0
351	20240610	154400	191251620	9650	9650	9650	9650	0
352	20240610	154300	191251620	9650	9650	9650	9650	0
353	20240610	154200	191251620	9650	9650	9650	9650	0
354	20240610	154100	191251620	9650	9650	9650	9650	0
355	20240610	154000	191251620	9650	9650	9650	9650	0
356	20240610	153900	191251620	9650	9650	9650	9650	0
357	20240610	153800	191251620	9650	9650	9650	9650	0
358	20240610	153700	191251620	9650	9650	9650	9650	0
359	20240610	153600	191251620	9650	9650	9650	9650	0
360	20240610	153500	191251620	9650	9650	9650	9650	0
361	20240610	153400	191251620	9650	9650	9650	9650	0
362	20240610	153300	191251620	9650	9650	9650	9650	7
363	20240610	153200	191251620	9650	9650	9650	9650	0
364	20240610	153100	191251620	9650	9650	9650	9650	0
365	20240610	153000	191251620	9650	9650	9650	9650	7
366	20240610	152900	191184070	9640	9640	9640	9640	0
367	20240610	152800	191184070	9640	9640	9640	9640	0
368	20240610	152700	191184070	9640	9640	9640	9640	0
369	20240610	152600	191184070	9640	9640	9640	9640	0
370	20240610	152500	191184070	9640	9640	9640	9640	0
371	20240610	152400	191184070	9640	9640	9640	9640	0
372	20240610	152300	191184070	9640	9640	9640	9640	0
373	20240610	152200	191184070	9640	9640	9640	9640	0
374	20240610	152100	191184070	9640	9640	9640	9640	0
375	20240610	152000	191184070	9640	9640	9640	9640	0
376	20240610	151900	191184070	9640	9640	9640	9640	0
377	20240610	151800	191184070	9640	9640	9640	9640	0
378	20240610	151700	191184070	9640	9640	9640	9640	90
379	20240610	151600	190316470	9640	9640	9640	9640	0
380	20240610	151500	190316470	9640	9640	9640	9640	0
381	20240610	151400	190316470	9640	9640	9640	9640	0
382	20240610	151300	190316470	9640	9640	9640	9640	0
383	20240610	151200	190316470	9640	9640	9640	9640	0
384	20240610	151100	190316470	9640	9640	9640	9640	0
385	20240610	151000	190316470	9640	9640	9640	9640	0
386	20240610	150900	190316470	9640	9640	9640	9640	0
387	20240610	150800	190316470	9640	9640	9640	9640	0
388	20240610	150700	190316470	9640	9640	9640	9640	0
389	20240610	150600	190316470	9640	9640	9640	9640	0
390	20240610	150500	190316470	9640	9640	9640	9640	0
391	20240610	150400	190316470	9640	9640	9640	9640	0
392	20240610	150300	190316470	9640	9640	9640	9640	0
393	20240610	150200	190316470	9640	9640	9640	9640	0
394	20240610	150100	190316470	9640	9640	9640	9640	0
395	20240610	150000	190316470	9640	9640	9640	9640	14
396	20240610	145900	190181510	9640	9640	9640	9640	0
397	20240610	145800	190181510	9640	9650	9650	9640	52
398	20240610	145700	189679730	9650	9650	9650	9650	320
399	20240610	145600	186591730	9650	9650	9650	9650	0
400	20240610	145500	186591730	9650	9650	9650	9650	0
401	20240610	145400	186591730	9650	9650	9650	9650	2263
402	20240610	145300	164753780	9650	9650	9650	9650	0
403	20240610	145200	164753780	9650	9650	9650	9650	7
404	20240610	145100	164686230	9650	9650	9650	9650	0
405	20240610	145000	164686230	9650	9650	9650	9650	0
406	20240610	144900	164686230	9650	9650	9650	9650	7
407	20240610	144800	164618680	9650	9650	9650	9650	0
408	20240610	144700	164618680	9650	9650	9650	9650	0
409	20240610	144600	164618680	9650	9650	9650	9650	2
410	20240610	144500	164599380	9640	9640	9640	9640	8
411	20240610	144400	164522260	9640	9640	9640	9640	0
412	20240610	144300	164522260	9640	9640	9640	9640	0
413	20240610	144200	164522260	9640	9640	9640	9640	0
414	20240610	144100	164522260	9640	9640	9640	9640	7
415	20240610	144000	164454780	9640	9640	9640	9640	0
416	20240610	143900	164454780	9640	9640	9640	9640	0
417	20240610	143800	164454780	9640	9640	9640	9640	8
418	20240610	143700	164377660	9640	9640	9640	9640	0
419	20240610	143600	164377660	9640	9640	9640	9640	0
420	20240610	143500	164377660	9640	9640	9640	9640	0
421	20240610	143400	164377660	9640	9640	9640	9640	7
422	20240610	143300	164310180	9640	9640	9640	9640	0
423	20240610	143200	164310180	9640	9640	9640	9640	0
424	20240610	143100	164310180	9640	9640	9640	9640	0
425	20240610	143000	164310180	9640	9640	9640	9640	7
426	20240610	142900	164242700	9640	9640	9640	9640	0
427	20240610	142800	164242700	9640	9640	9640	9640	0
428	20240610	142700	164242700	9640	9640	9640	9640	15
429	20240610	142600	164098100	9640	9640	9640	9640	0
430	20240610	142500	164098100	9640	9640	9640	9640	0
431	20240610	142400	164098100	9640	9640	9640	9640	0
432	20240610	142300	164098100	9640	9640	9640	9640	14
433	20240610	142200	163963140	9640	9640	9640	9640	0
434	20240610	142100	163963140	9640	9640	9640	9640	0
435	20240610	142000	163963140	9640	9640	9640	9640	14
436	20240610	141900	163828180	9640	9640	9640	9640	0
437	20240610	141800	163828180	9640	9640	9640	9640	0
438	20240610	141700	163828180	9640	9640	9640	9640	0
439	20240610	141600	163828180	9640	9640	9640	9640	7
440	20240610	141500	163760700	9660	9660	9660	9660	0
441	20240610	141400	163760700	9660	9660	9660	9660	0
442	20240610	141300	163760700	9660	9660	9660	9660	0
443	20240610	141200	163760700	9660	9660	9660	9660	0
444	20240610	141100	163760700	9660	9660	9660	9660	0
445	20240610	141000	163760700	9660	9660	9660	9660	0
446	20240610	140900	163760700	9660	9660	9660	9660	0
447	20240610	140800	163760700	9660	9660	9660	9660	0
448	20240610	140700	163760700	9660	9660	9660	9660	0
449	20240610	140600	163760700	9660	9660	9660	9660	20
450	20240610	140500	163567500	9660	9660	9660	9660	0
451	20240610	140400	163567500	9660	9660	9660	9660	0
452	20240610	140300	163567500	9660	9660	9660	9660	0
453	20240610	140200	163567500	9660	9650	9660	9650	10
454	20240610	140100	163470910	9640	9640	9640	9640	8
455	20240610	140000	163393790	9640	9640	9640	9640	0
456	20240610	135900	163393790	9640	9640	9640	9640	0
457	20240610	135800	163393790	9640	9640	9640	9640	7
458	20240610	135700	163326310	9640	9640	9640	9640	0
459	20240610	135600	163326310	9640	9640	9640	9640	0
460	20240610	135500	163326310	9640	9640	9640	9640	0
461	20240610	135400	163326310	9640	9640	9640	9640	7
462	20240610	135300	163258830	9640	9640	9640	9640	0
463	20240610	135200	163258830	9640	9640	9640	9640	0
464	20240610	135100	163258830	9640	9640	9640	9640	0
465	20240610	135000	163258830	9640	9640	9640	9640	8
466	20240610	134900	163181710	9640	9640	9640	9640	0
467	20240610	134800	163181710	9640	9640	9640	9640	0
468	20240610	134700	163181710	9640	9640	9640	9640	7
469	20240610	134600	163114230	9640	9640	9640	9640	0
470	20240610	134500	163114230	9640	9640	9640	9640	0
471	20240610	134400	163114230	9640	9640	9640	9640	0
472	20240610	134300	163114230	9640	9640	9640	9640	7
473	20240610	134200	163046750	9640	9640	9640	9640	0
474	20240610	134100	163046750	9640	9640	9640	9640	0
475	20240610	134000	163046750	9640	9640	9640	9640	0
476	20240610	133900	163046750	9640	9640	9640	9640	0
477	20240610	133800	163046750	9640	9640	9640	9640	0
478	20240610	133700	163046750	9640	9640	9640	9640	0
479	20240610	133600	163046750	9640	9640	9640	9640	6
480	20240610	133500	162988910	9640	9640	9640	9640	0
481	20240610	133400	162988910	9640	9640	9640	9640	0
482	20240610	133300	162988910	9640	9640	9640	9640	0
483	20240610	133200	162988910	9640	9640	9640	9640	7
484	20240610	133100	162921430	9640	9640	9640	9640	0
485	20240610	133000	162921430	9640	9640	9640	9640	0
486	20240610	132900	162921430	9640	9640	9640	9640	7
487	20240610	132800	162853950	9640	9640	9640	9640	0
488	20240610	132700	162853950	9640	9640	9640	9640	0
489	20240610	132600	162853950	9640	9640	9640	9640	0
490	20240610	132500	162853950	9640	9640	9640	9640	13
491	20240610	132400	162728630	9640	9640	9640	9640	0
492	20240610	132300	162728630	9640	9640	9640	9640	0
493	20240610	132200	162728630	9640	9640	9640	9640	14
494	20240610	132100	162593670	9640	9640	9640	9640	0
495	20240610	132000	162593670	9640	9640	9640	9640	0
496	20240610	131900	162593670	9640	9640	9640	9640	0
497	20240610	131800	162593670	9640	9640	9640	9640	14
498	20240610	131700	162458710	9640	9640	9640	9640	0
499	20240610	131600	162458710	9640	9640	9640	9640	0
500	20240610	131500	162458710	9640	9640	9640	9640	0
501	20240610	131400	162458710	9640	9640	9640	9640	7
502	20240610	131300	162391230	9660	9660	9660	9660	0
503	20240610	131200	162391230	9660	9660	9660	9660	0
504	20240610	131100	162391230	9660	9660	9660	9660	0
505	20240610	131000	162391230	9660	9660	9660	9660	0
506	20240610	130900	162391230	9660	9660	9660	9660	0
507	20240610	130800	162391230	9660	9660	9660	9660	0
508	20240610	130700	162391230	9660	9660	9660	9660	0
509	20240610	130600	162391230	9660	9660	9660	9660	0
510	20240610	130500	162391230	9660	9660	9660	9660	0
511	20240610	130400	162391230	9660	9660	9660	9660	0
512	20240610	130300	162391230	9660	9660	9660	9660	0
513	20240610	130200	162391230	9660	9660	9660	9660	0
514	20240610	130100	162391230	9660	9660	9660	9660	0
515	20240610	130000	162391230	9660	9640	9660	9640	111
516	20240610	125900	161319120	9640	9640	9640	9640	0
517	20240610	125800	161319120	9640	9640	9640	9640	0
518	20240610	125700	161319120	9640	9640	9640	9640	0
519	20240610	125600	161319120	9640	9640	9640	9640	6
520	20240610	125500	161261280	9640	9640	9640	9640	0
521	20240610	125400	161261280	9640	9640	9640	9640	0
522	20240610	125300	161261280	9640	9640	9640	9640	7
523	20240610	125200	161193800	9640	9640	9640	9640	0
524	20240610	125100	161193800	9640	9640	9640	9640	0
525	20240610	125000	161193800	9640	9640	9640	9640	0
526	20240610	124900	161193800	9640	9640	9640	9640	7
527	20240610	124800	161126320	9640	9640	9640	9640	0
528	20240610	124700	161126320	9640	9640	9640	9640	0
529	20240610	124600	161126320	9640	9640	9640	9640	0
530	20240610	124500	161126320	9640	9640	9640	9640	7
531	20240610	124400	161058840	9640	9640	9640	9640	0
532	20240610	124300	161058840	9640	9640	9640	9640	0
533	20240610	124200	161058840	9640	9640	9640	9640	7
534	20240610	124100	160991360	9640	9640	9640	9640	0
535	20240610	124000	160991360	9640	9640	9640	9640	0
536	20240610	123900	160991360	9640	9640	9640	9640	0
537	20240610	123800	160991360	9640	9640	9640	9640	7
538	20240610	123700	160923880	9640	9640	9640	9640	0
539	20240610	123600	160923880	9640	9640	9640	9640	0
540	20240610	123500	160923880	9640	9640	9640	9640	0
541	20240610	123400	160923880	9640	9640	9640	9640	6
542	20240610	123300	160866040	9640	9640	9640	9640	0
543	20240610	123200	160866040	9640	9640	9640	9640	0
544	20240610	123100	160866040	9640	9640	9640	9640	7
545	20240610	123000	160798560	9640	9640	9640	9640	0
546	20240610	122900	160798560	9640	9640	9640	9640	0
547	20240610	122800	160798560	9640	9640	9640	9640	0
548	20240610	122700	160798560	9640	9640	9640	9640	7
549	20240610	122600	160731080	9640	9640	9640	9640	0
550	20240610	122500	160731080	9640	9640	9640	9640	0
551	20240610	122400	160731080	9640	9640	9640	9640	7
552	20240610	122300	160663600	9640	9640	9640	9640	0
553	20240610	122200	160663600	9640	9640	9640	9640	0
554	20240610	122100	160663600	9640	9640	9640	9640	235
555	20240610	122000	158398200	9630	9630	9630	9630	14
556	20240610	121900	158263380	9630	9630	9630	9630	0
557	20240610	121800	158263380	9630	9630	9630	9630	0
558	20240610	121700	158263380	9630	9630	9630	9630	0
559	20240610	121600	158263380	9630	9630	9630	9630	13
560	20240610	121500	158138190	9630	9630	9630	9630	0
561	20240610	121400	158138190	9630	9630	9630	9630	0
562	20240610	121300	158138190	9630	9630	9630	9630	7
563	20240610	121200	158070780	9640	9640	9640	9640	0
564	20240610	121100	158070780	9640	9640	9640	9640	0
565	20240610	121000	158070780	9640	9640	9640	9640	0
566	20240610	120900	158070780	9640	9640	9640	9640	0
567	20240610	120800	158070780	9640	9640	9640	9640	2
568	20240610	120700	158051500	9640	9640	9640	9640	0
569	20240610	120600	158051500	9640	9640	9640	9640	0
570	20240610	120500	158051500	9640	9640	9640	9640	0
571	20240610	120400	158051500	9640	9640	9640	9640	0
572	20240610	120300	158051500	9640	9640	9640	9640	0
573	20240610	120200	158051500	9640	9640	9640	9640	0
574	20240610	120100	158051500	9640	9640	9640	9640	0
575	20240610	120000	158051500	9640	9640	9640	9640	0
576	20240610	115900	158051500	9640	9640	9640	9640	1977
577	20240610	115800	138993220	9640	9640	9640	9640	7
578	20240610	115700	138925740	9640	9640	9640	9640	0
579	20240610	115600	138925740	9640	9640	9640	9640	0
580	20240610	115500	138925740	9640	9640	9640	9640	6
581	20240610	115400	138867900	9640	9640	9640	9640	1
582	20240610	115300	138858260	9640	9640	9640	9640	0
583	20240610	115200	138858260	9640	9640	9640	9640	0
584	20240610	115100	138858260	9640	9640	9640	9640	7
585	20240610	115000	138790780	9640	9640	9640	9640	0
586	20240610	114900	138790780	9640	9640	9640	9640	2
587	20240610	114800	138771500	9640	9640	9640	9640	0
588	20240610	114700	138771500	9640	9640	9640	9640	7
589	20240610	114600	138704020	9640	9640	9640	9640	0
590	20240610	114500	138704020	9640	9640	9640	9640	0
591	20240610	114400	138704020	9640	9640	9640	9640	7
592	20240610	114300	138636540	9640	9640	9640	9640	0
593	20240610	114200	138636540	9640	9640	9640	9640	0
594	20240610	114100	138636540	9640	9640	9640	9640	0
595	20240610	114000	138636540	9640	9640	9640	9640	7
596	20240610	113900	138569060	9640	9640	9640	9640	0
597	20240610	113800	138569060	9640	9640	9640	9640	0
598	20240610	113700	138569060	9640	9640	9640	9640	6
599	20240610	113600	138511220	9640	9640	9640	9640	0
600	20240610	113500	138511220	9640	9640	9640	9640	0
601	20240610	113400	138511220	9640	9640	9640	9640	0
602	20240610	113300	138511220	9640	9640	9640	9640	7
603	20240610	113200	138443740	9640	9640	9640	9640	0
604	20240610	113100	138443740	9640	9640	9640	9640	0
605	20240610	113000	138443740	9640	9640	9640	9640	0
606	20240610	112900	138443740	9640	9640	9640	9640	7
607	20240610	112800	138376260	9640	9640	9640	9640	0
608	20240610	112700	138376260	9640	9640	9640	9640	0
609	20240610	112600	138376260	9640	9640	9640	9640	7
610	20240610	112500	138308780	9640	9640	9640	9640	0
611	20240610	112400	138308780	9640	9640	9640	9640	0
612	20240610	112300	138308780	9640	9640	9640	9640	0
613	20240610	112200	138308780	9640	9640	9640	9640	7
614	20240610	112100	138241300	9640	9640	9640	9640	0
615	20240610	112000	138241300	9640	9640	9640	9640	0
616	20240610	111900	138241300	9640	9640	9640	9640	7
617	20240610	111800	138173820	9640	9640	9640	9640	0
618	20240610	111700	138173820	9640	9640	9640	9640	0
619	20240610	111600	138173820	9640	9640	9640	9640	0
620	20240610	111500	138173820	9640	9640	9640	9640	6
621	20240610	111400	138115980	9640	9640	9640	9640	0
622	20240610	111300	138115980	9640	9640	9640	9640	0
623	20240610	111200	138115980	9640	9640	9640	9640	0
624	20240610	111100	138115980	9640	9640	9640	9640	7
625	20240610	111000	138048500	9640	9640	9640	9640	0
626	20240610	110900	138048500	9640	9640	9640	9640	0
627	20240610	110800	138048500	9640	9640	9640	9640	7
628	20240610	110700	137981020	9640	9640	9640	9640	0
629	20240610	110600	137981020	9640	9640	9640	9640	0
630	20240610	110500	137981020	9640	9640	9640	9640	0
631	20240610	110400	137981020	9640	9640	9640	9640	14
632	20240610	110300	137846060	9640	9640	9640	9640	0
633	20240610	110200	137846060	9640	9640	9640	9640	0
634	20240610	110100	137846060	9640	9640	9640	9640	0
635	20240610	110000	137846060	9640	9640	9640	9640	14
636	20240610	105900	137711100	9640	9640	9640	9640	0
637	20240610	105800	137711100	9640	9640	9640	9640	0
638	20240610	105700	137711100	9640	9640	9640	9640	15
639	20240610	105600	137566500	9640	9640	9640	9640	0
640	20240610	105500	137566500	9640	9640	9640	9640	0
641	20240610	105400	137566500	9640	9640	9640	9640	0
642	20240610	105300	137566500	9640	9660	9660	9640	4092
643	20240610	105200	98037920	9670	9670	9670	9670	0
644	20240610	105100	98037920	9670	9670	9670	9670	0
645	20240610	105000	98037920	9670	9670	9670	9670	0
646	20240610	104900	98037920	9670	9670	9670	9670	0
647	20240610	104800	98037920	9670	9670	9670	9670	0
648	20240610	104700	98037920	9670	9670	9670	9670	0
649	20240610	104600	98037920	9670	9670	9670	9670	0
650	20240610	104500	98037920	9670	9670	9670	9670	0
651	20240610	104400	98037920	9670	9670	9670	9670	0
652	20240610	104300	98037920	9670	9670	9670	9670	0
653	20240610	104200	98037920	9670	9670	9670	9670	0
654	20240610	104100	98037920	9670	9670	9670	9670	0
655	20240610	104000	98037920	9670	9670	9670	9670	0
656	20240610	103900	98037920	9670	9640	9670	9640	6077
657	20240610	103800	39369000	9640	9640	9640	9640	0
658	20240610	103700	39369000	9640	9640	9640	9640	0
659	20240610	103600	39369000	9640	9640	9640	9640	0
660	20240610	103500	39369000	9640	9640	9640	9640	6
661	20240610	103400	39311160	9640	9640	9640	9640	0
662	20240610	103300	39311160	9640	9640	9640	9640	0
663	20240610	103200	39311160	9640	9640	9640	9640	7
664	20240610	103100	39243680	9640	9640	9640	9640	0
665	20240610	103000	39243680	9640	9640	9640	9640	0
666	20240610	102900	39243680	9640	9640	9640	9640	0
667	20240610	102800	39243680	9640	9640	9640	9640	14
668	20240610	102700	39108720	9640	9640	9640	9640	0
669	20240610	102600	39108720	9640	9640	9640	9640	0
670	20240610	102500	39108720	9640	9640	9640	9640	0
671	20240610	102400	39108720	9640	9640	9640	9640	13
672	20240610	102300	38983400	9640	9640	9640	9640	0
673	20240610	102200	38983400	9640	9640	9640	9640	0
674	20240610	102100	38983400	9640	9640	9640	9640	14
675	20240610	102000	38848440	9640	9640	9640	9640	0
676	20240610	101900	38848440	9640	9640	9640	9640	0
677	20240610	101800	38848440	9640	9640	9640	9640	0
678	20240610	101700	38848440	9640	9640	9640	9640	4
679	20240610	101600	38809880	9650	9650	9650	9650	0
680	20240610	101500	38809880	9650	9650	9650	9650	0
681	20240610	101400	38809880	9650	9650	9650	9650	0
682	20240610	101300	38809880	9650	9650	9650	9650	0
683	20240610	101200	38809880	9650	9650	9650	9650	0
684	20240610	101100	38809880	9650	9650	9650	9650	0
685	20240610	101000	38809880	9650	9650	9650	9650	0
686	20240610	100900	38809880	9650	9650	9650	9650	0
687	20240610	100800	38809880	9650	9650	9650	9650	1
688	20240610	100700	38800230	9650	9650	9650	9650	2
689	20240610	100600	38780930	9650	9650	9650	9650	0
690	20240610	100500	38780930	9650	9650	9650	9650	0
691	20240610	100400	38780930	9650	9650	9650	9650	2
692	20240610	100300	38761630	9640	9640	9640	9640	7
693	20240610	100200	38694150	9640	9640	9640	9640	0
694	20240610	100100	38694150	9640	9640	9640	9640	0
695	20240610	100000	38694150	9640	9640	9640	9640	0
696	20240610	095900	38694150	9640	9640	9640	9640	7
697	20240610	095800	38626670	9640	9640	9640	9640	0
698	20240610	095700	38626670	9640	9640	9640	9640	0
699	20240610	095600	38626670	9640	9640	9640	9640	0
700	20240610	095500	38626670	9640	9640	9640	9640	6
701	20240610	095400	38568830	9640	9640	9640	9640	3922
702	20240610	095300	760750	9630	9630	9630	9630	0
703	20240610	095200	760750	9630	9630	9630	9630	14
704	20240610	095100	625930	9630	9630	9630	9630	0
705	20240610	095000	625930	9630	9630	9630	9630	0
706	20240610	094900	625930	9630	9630	9630	9630	0
707	20240610	094800	625930	9630	9630	9630	9630	14
708	20240610	094700	491110	9630	9630	9630	9630	0
709	20240610	094600	491110	9630	9630	9630	9630	0
710	20240610	094500	491110	9630	9630	9630	9630	4
711	20240610	094400	452590	9640	9640	9640	9640	0
712	20240610	094300	452590	9640	9640	9640	9640	0
713	20240610	094200	452590	9640	9640	9640	9640	0
714	20240610	094100	452590	9640	9640	9640	9640	0
715	20240610	094000	452590	9640	9640	9640	9640	0
716	20240610	093900	452590	9640	9640	9640	9640	0
717	20240610	093800	452590	9640	9640	9640	9640	0
718	20240610	093700	452590	9640	9640	9640	9640	0
719	20240610	093600	452590	9640	9640	9640	9640	0
720	20240610	093500	452590	9640	9640	9640	9640	0
721	20240610	093400	452590	9640	9640	9640	9640	2
722	20240610	093300	433310	9640	9640	9640	9640	2
723	20240610	093200	414030	9630	9630	9630	9630	0
724	20240610	093100	414030	9630	9630	9630	9630	0
725	20240610	093000	414030	9630	9630	9630	9630	7
726	20240610	092900	346620	9630	9630	9630	9630	0
727	20240610	092800	346620	9630	9630	9630	9630	0
728	20240610	092700	346620	9630	9630	9630	9630	0
729	20240610	092600	346620	9630	9630	9630	9630	7
730	20240610	092500	279210	9630	9630	9630	9630	0
731	20240610	092400	279210	9630	9630	9630	9630	0
732	20240610	092300	279210	9630	9630	9630	9630	7
733	20240610	092200	211800	9630	9630	9630	9630	0
734	20240610	092100	211800	9630	9630	9630	9630	0
735	20240610	092000	211800	9630	9630	9630	9630	7
736	20240610	091900	144390	9630	9630	9630	9630	0
737	20240610	091800	144390	9630	9630	9630	9630	0
738	20240610	091700	144390	9630	9630	9630	9630	1
739	20240610	091600	134760	9620	9620	9620	9620	6
740	20240610	091500	77040	9620	9620	9620	9620	0
741	20240610	091400	77040	9620	9620	9620	9620	0
742	20240610	091300	77040	9620	9620	9620	9620	0
743	20240610	091200	77040	9620	9620	9620	9620	6
744	20240610	091100	19320	9660	9660	9660	9660	0
745	20240610	091000	19320	9660	9660	9660	9660	0
746	20240610	090900	19320	9660	9660	9660	9660	0
747	20240610	090800	19320	9660	9660	9660	9660	0
748	20240610	090700	19320	9660	9660	9660	9660	0
749	20240610	090600	19320	9660	9660	9660	9660	0
750	20240610	090500	19320	9660	9660	9660	9660	0
751	20240610	090400	19320	9660	9660	9660	9660	0
752	20240610	090300	19320	9660	9660	9660	9660	0
753	20240610	090200	19320	9660	9660	9660	9660	0
754	20240610	090100	19320	9660	9660	9660	9660	0
755	20240610	090000	19320	9660	9660	9660	9660	2