KissMeData/081150/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	195200	232151400	2935	2935	2935	2935	5148
3	20240610	195100	232151400	2935	2935	2935	2935	0
4	20240610	195000	232151400	2935	2935	2935	2935	0
5	20240610	194900	232151400	2935	2935	2935	2935	0
6	20240610	194800	232151400	2935	2935	2935	2935	0
7	20240610	194700	232151400	2935	2935	2935	2935	0
8	20240610	194600	232151400	2935	2935	2935	2935	0
9	20240610	194500	232151400	2935	2935	2935	2935	0
10	20240610	194400	232151400	2935	2935	2935	2935	0
11	20240610	194300	232151400	2935	2935	2935	2935	0
12	20240610	194200	232151400	2935	2935	2935	2935	0
13	20240610	194100	232151400	2935	2935	2935	2935	0
14	20240610	194000	232151400	2935	2935	2935	2935	0
15	20240610	193900	232151400	2935	2935	2935	2935	0
16	20240610	193800	232151400	2935	2935	2935	2935	0
17	20240610	193700	232151400	2935	2935	2935	2935	0
18	20240610	193600	232151400	2935	2935	2935	2935	0
19	20240610	193500	232151400	2935	2935	2935	2935	0
20	20240610	193400	232151400	2935	2935	2935	2935	0
21	20240610	193300	232151400	2935	2935	2935	2935	0
22	20240610	193200	232151400	2935	2935	2935	2935	0
23	20240610	193100	232151400	2935	2935	2935	2935	0
24	20240610	193000	232151400	2935	2935	2935	2935	0
25	20240610	192900	232151400	2935	2935	2935	2935	0
26	20240610	192800	232151400	2935	2935	2935	2935	0
27	20240610	192700	232151400	2935	2935	2935	2935	0
28	20240610	192600	232151400	2935	2935	2935	2935	0
29	20240610	192500	232151400	2935	2935	2935	2935	0
30	20240610	192400	232151400	2935	2935	2935	2935	0
31	20240610	192300	232151400	2935	2935	2935	2935	0
32	20240610	192200	232151400	2935	2935	2935	2935	5148
33	20240610	192100	232151400	2935	2935	2935	2935	0
34	20240610	192000	232151400	2935	2935	2935	2935	0
35	20240610	191900	232151400	2935	2935	2935	2935	0
36	20240610	191800	232151400	2935	2935	2935	2935	0
37	20240610	191700	232151400	2935	2935	2935	2935	0
38	20240610	191600	232151400	2935	2935	2935	2935	0
39	20240610	191500	232151400	2935	2935	2935	2935	0
40	20240610	191400	232151400	2935	2935	2935	2935	0
41	20240610	191300	232151400	2935	2935	2935	2935	0
42	20240610	191200	232151400	2935	2935	2935	2935	0
43	20240610	191100	232151400	2935	2935	2935	2935	0
44	20240610	191000	232151400	2935	2935	2935	2935	0
45	20240610	190900	232151400	2935	2935	2935	2935	0
46	20240610	190800	232151400	2935	2935	2935	2935	0
47	20240610	190700	232151400	2935	2935	2935	2935	0
48	20240610	190600	232151400	2935	2935	2935	2935	0
49	20240610	190500	232151400	2935	2935	2935	2935	0
50	20240610	190400	232151400	2935	2935	2935	2935	0
51	20240610	190300	232151400	2935	2935	2935	2935	0
52	20240610	190200	232151400	2935	2935	2935	2935	0
53	20240610	190100	232151400	2935	2935	2935	2935	0
54	20240610	190000	232151400	2935	2935	2935	2935	0
55	20240610	185900	232151400	2935	2935	2935	2935	0
56	20240610	185800	232151400	2935	2935	2935	2935	0
57	20240610	185700	232151400	2935	2935	2935	2935	0
58	20240610	185600	232151400	2935	2935	2935	2935	0
59	20240610	185500	232151400	2935	2935	2935	2935	0
60	20240610	185400	232151400	2935	2935	2935	2935	0
61	20240610	185300	232151400	2935	2935	2935	2935	0
62	20240610	185200	232151400	2935	2935	2935	2935	5148
63	20240610	185100	232151400	2935	2935	2935	2935	0
64	20240610	185000	232151400	2935	2935	2935	2935	0
65	20240610	184900	232151400	2935	2935	2935	2935	0
66	20240610	184800	232151400	2935	2935	2935	2935	0
67	20240610	184700	232151400	2935	2935	2935	2935	0
68	20240610	184600	232151400	2935	2935	2935	2935	0
69	20240610	184500	232151400	2935	2935	2935	2935	0
70	20240610	184400	232151400	2935	2935	2935	2935	0
71	20240610	184300	232151400	2935	2935	2935	2935	0
72	20240610	184200	232151400	2935	2935	2935	2935	0
73	20240610	184100	232151400	2935	2935	2935	2935	0
74	20240610	184000	232151400	2935	2935	2935	2935	0
75	20240610	183900	232151400	2935	2935	2935	2935	0
76	20240610	183800	232151400	2935	2935	2935	2935	0
77	20240610	183700	232151400	2935	2935	2935	2935	0
78	20240610	183600	232151400	2935	2935	2935	2935	0
79	20240610	183500	232151400	2935	2935	2935	2935	0
80	20240610	183400	232151400	2935	2935	2935	2935	0
81	20240610	183300	232151400	2935	2935	2935	2935	0
82	20240610	183200	232151400	2935	2935	2935	2935	0
83	20240610	183100	232151400	2935	2935	2935	2935	0
84	20240610	183000	232151400	2935	2935	2935	2935	0
85	20240610	182900	232151400	2935	2935	2935	2935	0
86	20240610	182800	232151400	2935	2935	2935	2935	0
87	20240610	182700	232151400	2935	2935	2935	2935	0
88	20240610	182600	232151400	2935	2935	2935	2935	0
89	20240610	182500	232151400	2935	2935	2935	2935	0
90	20240610	182400	232151400	2935	2935	2935	2935	0
91	20240610	182300	232151400	2935	2935	2935	2935	0
92	20240610	182200	232151400	2935	2935	2935	2935	5148
93	20240610	182100	232151400	2935	2935	2935	2935	0
94	20240610	182000	232151400	2935	2935	2935	2935	0
95	20240610	181900	232151400	2935	2935	2935	2935	0
96	20240610	181800	232151400	2935	2935	2935	2935	0
97	20240610	181700	232151400	2935	2935	2935	2935	0
98	20240610	181600	232151400	2935	2935	2935	2935	0
99	20240610	181500	232151400	2935	2935	2935	2935	0
100	20240610	181400	232151400	2935	2935	2935	2935	0
101	20240610	181300	232151400	2935	2935	2935	2935	0
102	20240610	181200	232151400	2935	2935	2935	2935	0
103	20240610	181100	232151400	2935	2935	2935	2935	0
104	20240610	181000	232151400	2935	2935	2935	2935	0
105	20240610	180900	232151400	2935	2935	2935	2935	0
106	20240610	180800	232151400	2935	2935	2935	2935	0
107	20240610	180700	232151400	2935	2935	2935	2935	0
108	20240610	180600	232151400	2935	2935	2935	2935	0
109	20240610	180500	232151400	2935	2935	2935	2935	0
110	20240610	180400	232151400	2935	2935	2935	2935	0
111	20240610	180300	232151400	2935	2935	2935	2935	0
112	20240610	180200	232151400	2935	2935	2935	2935	0
113	20240610	180100	232151400	2935	2935	2935	2935	0
114	20240610	180000	232151400	2935	2935	2935	2935	0
115	20240610	175900	232151400	2935	2935	2935	2935	0
116	20240610	175800	232151400	2935	2935	2935	2935	0
117	20240610	175700	232151400	2935	2935	2935	2935	0
118	20240610	175600	232151400	2935	2935	2935	2935	0
119	20240610	175500	232151400	2935	2935	2935	2935	0
120	20240610	175400	232151400	2935	2935	2935	2935	0
121	20240610	175300	232151400	2935	2935	2935	2935	0
122	20240610	175200	232151400	2935	2935	2935	2935	5148
123	20240610	175100	232151400	2935	2935	2935	2935	0
124	20240610	175000	232151400	2935	2935	2935	2935	0
125	20240610	174900	232151400	2935	2935	2935	2935	0
126	20240610	174800	232151400	2935	2935	2935	2935	0
127	20240610	174700	232151400	2935	2935	2935	2935	0
128	20240610	174600	232151400	2935	2935	2935	2935	0
129	20240610	174500	232151400	2935	2935	2935	2935	0
130	20240610	174400	232151400	2935	2935	2935	2935	0
131	20240610	174300	232151400	2935	2935	2935	2935	0
132	20240610	174200	232151400	2935	2935	2935	2935	0
133	20240610	174100	232151400	2935	2935	2935	2935	0
134	20240610	174000	232151400	2935	2935	2935	2935	0
135	20240610	173900	232151400	2935	2935	2935	2935	0
136	20240610	173800	232151400	2935	2935	2935	2935	0
137	20240610	173700	232151400	2935	2935	2935	2935	0
138	20240610	173600	232151400	2935	2935	2935	2935	0
139	20240610	173500	232151400	2935	2935	2935	2935	0
140	20240610	173400	232151400	2935	2935	2935	2935	0
141	20240610	173300	232151400	2935	2935	2935	2935	0
142	20240610	173200	232151400	2935	2935	2935	2935	0
143	20240610	173100	232151400	2935	2935	2935	2935	0
144	20240610	173000	232151400	2935	2935	2935	2935	0
145	20240610	172900	232151400	2935	2935	2935	2935	0
146	20240610	172800	232151400	2935	2935	2935	2935	0
147	20240610	172700	232151400	2935	2935	2935	2935	0
148	20240610	172600	232151400	2935	2935	2935	2935	0
149	20240610	172500	232151400	2935	2935	2935	2935	0
150	20240610	172400	232151400	2935	2935	2935	2935	0
151	20240610	172300	232151400	2935	2935	2935	2935	0
152	20240610	172200	232151400	2935	2935	2935	2935	5148
153	20240610	172100	232151400	2935	2935	2935	2935	0
154	20240610	172000	232151400	2935	2935	2935	2935	0
155	20240610	171900	232151400	2935	2935	2935	2935	0
156	20240610	171800	232151400	2935	2935	2935	2935	0
157	20240610	171700	232151400	2935	2935	2935	2935	0
158	20240610	171600	232151400	2935	2935	2935	2935	0
159	20240610	171500	232151400	2935	2935	2935	2935	0
160	20240610	171400	232151400	2935	2935	2935	2935	0
161	20240610	171300	232151400	2935	2935	2935	2935	0
162	20240610	171200	232151400	2935	2935	2935	2935	0
163	20240610	171100	232151400	2935	2935	2935	2935	0
164	20240610	171000	232151400	2935	2935	2935	2935	0
165	20240610	170900	232151400	2935	2935	2935	2935	0
166	20240610	170800	232151400	2935	2935	2935	2935	0
167	20240610	170700	232151400	2935	2935	2935	2935	0
168	20240610	170600	232151400	2935	2935	2935	2935	0
169	20240610	170500	232151400	2935	2935	2935	2935	0
170	20240610	170400	232151400	2935	2935	2935	2935	0
171	20240610	170300	232151400	2935	2935	2935	2935	0
172	20240610	170200	232151400	2935	2935	2935	2935	0
173	20240610	170100	232151400	2935	2935	2935	2935	0
174	20240610	170000	232151400	2935	2935	2935	2935	0
175	20240610	165900	232151400	2935	2935	2935	2935	0
176	20240610	165800	232151400	2935	2935	2935	2935	0
177	20240610	165700	232151400	2935	2935	2935	2935	0
178	20240610	165600	232151400	2935	2935	2935	2935	0
179	20240610	165500	232151400	2935	2935	2935	2935	0
180	20240610	165400	232151400	2935	2935	2935	2935	0
181	20240610	165300	232151400	2935	2935	2935	2935	0
182	20240610	165200	232151400	2935	2935	2935	2935	5148
183	20240610	165100	232151400	2935	2935	2935	2935	0
184	20240610	165000	232151400	2935	2935	2935	2935	0
185	20240610	164900	232151400	2935	2935	2935	2935	0
186	20240610	164800	232151400	2935	2935	2935	2935	0
187	20240610	164700	232151400	2935	2935	2935	2935	0
188	20240610	164600	232151400	2935	2935	2935	2935	0
189	20240610	164500	232151400	2935	2935	2935	2935	0
190	20240610	164400	232151400	2935	2935	2935	2935	0
191	20240610	164300	232151400	2935	2935	2935	2935	0
192	20240610	164200	232151400	2935	2935	2935	2935	0
193	20240610	164100	232151400	2935	2935	2935	2935	0
194	20240610	164000	232151400	2935	2935	2935	2935	0
195	20240610	163900	232151400	2935	2935	2935	2935	0
196	20240610	163800	232151400	2935	2935	2935	2935	0
197	20240610	163700	232151400	2935	2935	2935	2935	0
198	20240610	163600	232151400	2935	2935	2935	2935	0
199	20240610	163500	232151400	2935	2935	2935	2935	0
200	20240610	163400	232151400	2935	2935	2935	2935	0
201	20240610	163300	232151400	2935	2935	2935	2935	0
202	20240610	163200	232151400	2935	2935	2935	2935	0
203	20240610	163100	232151400	2935	2935	2935	2935	0
204	20240610	163000	232151400	2935	2935	2935	2935	0
205	20240610	162900	232151400	2935	2935	2935	2935	0
206	20240610	162800	232151400	2935	2935	2935	2935	0
207	20240610	162700	232151400	2935	2935	2935	2935	0
208	20240610	162600	232151400	2935	2935	2935	2935	0
209	20240610	162500	232151400	2935	2935	2935	2935	0
210	20240610	162400	232151400	2935	2935	2935	2935	0
211	20240610	162300	232151400	2935	2935	2935	2935	0
212	20240610	162200	232151400	2935	2935	2935	2935	5148
213	20240610	162100	232151400	2935	2935	2935	2935	0
214	20240610	162000	232151400	2935	2935	2935	2935	0
215	20240610	161900	232151400	2935	2935	2935	2935	0
216	20240610	161800	232151400	2935	2935	2935	2935	0
217	20240610	161700	232151400	2935	2935	2935	2935	0
218	20240610	161600	232151400	2935	2935	2935	2935	0
219	20240610	161500	232151400	2935	2935	2935	2935	0
220	20240610	161400	232151400	2935	2935	2935	2935	0
221	20240610	161300	232151400	2935	2935	2935	2935	0
222	20240610	161200	232151400	2935	2935	2935	2935	0
223	20240610	161100	232151400	2935	2935	2935	2935	0
224	20240610	161000	232151400	2935	2935	2935	2935	0
225	20240610	160900	232151400	2935	2935	2935	2935	0
226	20240610	160800	232151400	2935	2935	2935	2935	0
227	20240610	160700	232151400	2935	2935	2935	2935	0
228	20240610	160600	232151400	2935	2935	2935	2935	0
229	20240610	160500	232151400	2935	2935	2935	2935	0
230	20240610	160400	232151400	2935	2935	2935	2935	0
231	20240610	160300	232151400	2935	2935	2935	2935	0
232	20240610	160200	232151400	2935	2935	2935	2935	0
233	20240610	160100	232151400	2935	2935	2935	2935	0
234	20240610	160000	232151400	2935	2935	2935	2935	0
235	20240610	155900	232151400	2935	2935	2935	2935	0
236	20240610	155800	232151400	2935	2935	2935	2935	0
237	20240610	155700	232151400	2935	2935	2935	2935	0
238	20240610	155600	232151400	2935	2935	2935	2935	0
239	20240610	155500	232151400	2935	2935	2935	2935	0
240	20240610	155400	232151400	2935	2935	2935	2935	0
241	20240610	155300	232151400	2935	2935	2935	2935	0
242	20240610	155200	232151400	2935	2935	2935	2935	5148
243	20240610	155100	232151400	2935	2935	2935	2935	0
244	20240610	155000	232151400	2935	2935	2935	2935	0
245	20240610	154900	232151400	2935	2935	2935	2935	0
246	20240610	154800	232151400	2935	2935	2935	2935	0
247	20240610	154700	232151400	2935	2935	2935	2935	0
248	20240610	154600	232151400	2935	2935	2935	2935	0
249	20240610	154500	232151400	2935	2935	2935	2935	0
250	20240610	154400	232151400	2935	2935	2935	2935	0
251	20240610	154300	232151400	2935	2935	2935	2935	0
252	20240610	154200	232151400	2935	2935	2935	2935	0
253	20240610	154100	232151400	2935	2935	2935	2935	0
254	20240610	154000	232151400	2935	2935	2935	2935	0
255	20240610	153900	232151400	2935	2935	2935	2935	0
256	20240610	153800	232151400	2935	2935	2935	2935	0
257	20240610	153700	232151400	2935	2935	2935	2935	0
258	20240610	153600	232151400	2935	2935	2935	2935	0
259	20240610	153500	232151400	2935	2935	2935	2935	0
260	20240610	153400	232151400	2935	2935	2935	2935	0
261	20240610	153300	232151400	2935	2935	2935	2935	0
262	20240610	153200	232151400	2935	2935	2935	2935	0
263	20240610	153100	232151400	2935	2935	2935	2935	0
264	20240610	153000	232151400	2935	2935	2935	2935	5148
265	20240610	152900	217042020	2935	2935	2935	2935	0
266	20240610	152800	217042020	2935	2935	2935	2935	0
267	20240610	152700	217042020	2935	2935	2935	2935	0
268	20240610	152600	217042020	2935	2935	2935	2935	0
269	20240610	152500	217042020	2935	2935	2935	2935	0
270	20240610	152400	217042020	2935	2935	2935	2935	0
271	20240610	152300	217042020	2935	2935	2935	2935	0
272	20240610	152200	217042020	2935	2935	2935	2935	0
273	20240610	152100	217042020	2935	2935	2935	2935	0
274	20240610	152000	217042020	2935	2935	2935	2935	0
275	20240610	151900	217042020	2935	2935	2935	2935	130
276	20240610	151800	216660470	2935	2935	2935	2935	55
277	20240610	151700	216499045	2935	2935	2935	2935	0
278	20240610	151600	216499045	2935	2925	2935	2920	477
279	20240610	151500	215104155	2935	2935	2935	2935	0
280	20240610	151400	215104155	2935	2935	2935	2935	2
281	20240610	151300	215098285	2920	2930	2930	2920	1500
282	20240610	151200	210711595	2935	2935	2935	2935	20
283	20240610	151100	210652895	2935	2935	2935	2935	11
284	20240610	151000	210620610	2935	2935	2935	2935	1
285	20240610	150900	210617675	2930	2930	2930	2930	0
286	20240610	150800	210617675	2930	2930	2930	2930	2355
287	20240610	150700	203717525	2935	2935	2935	2935	1
288	20240610	150600	203714590	2935	2935	2935	2935	808
289	20240610	150500	201343110	2935	2930	2935	2925	256
290	20240610	150400	200593845	2935	2935	2935	2935	100
291	20240610	150300	200300345	2940	2940	2940	2940	0
292	20240610	150200	200300345	2940	2940	2940	2940	1
293	20240610	150100	200297405	2935	2935	2935	2935	524
294	20240610	150000	198759465	2935	2935	2935	2935	200
295	20240610	145900	198172465	2930	2930	2930	2930	0
296	20240610	145800	198172465	2930	2930	2930	2930	11
297	20240610	145700	198140235	2940	2940	2940	2940	0
298	20240610	145600	198140235	2940	2940	2940	2940	0
299	20240610	145500	198140235	2940	2940	2940	2940	0
300	20240610	145400	198140235	2940	2940	2940	2940	0
301	20240610	145300	198140235	2940	2940	2940	2940	0
302	20240610	145200	198140235	2940	2935	2940	2930	935
303	20240610	145100	195400540	2940	2940	2940	2940	153
304	20240610	145000	194950720	2940	2940	2940	2940	0
305	20240610	144900	194950720	2940	2940	2940	2940	689
306	20240610	144800	192925060	2940	2940	2940	2940	160
307	20240610	144700	192454660	2940	2940	2940	2940	100
308	20240610	144600	192160660	2940	2940	2940	2940	150
309	20240610	144500	191719660	2940	2940	2940	2940	42
310	20240610	144400	191596180	2940	2940	2940	2940	0
311	20240610	144300	191596180	2940	2940	2940	2940	0
312	20240610	144200	191596180	2940	2940	2940	2940	42
313	20240610	144100	191472700	2940	2940	2940	2940	42
314	20240610	144000	191349220	2940	2940	2940	2940	0
315	20240610	143900	191349220	2940	2940	2940	2940	1
316	20240610	143800	191346280	2940	2940	2940	2940	0
317	20240610	143700	191346280	2940	2940	2940	2940	1100
318	20240610	143600	188112280	2930	2930	2930	2930	0
319	20240610	143500	188112280	2930	2930	2930	2930	0
320	20240610	143400	188112280	2930	2930	2930	2930	0
321	20240610	143300	188112280	2930	2930	2930	2930	0
322	20240610	143200	188112280	2930	2930	2930	2930	698
323	20240610	143100	186067140	2930	2930	2930	2930	0
324	20240610	143000	186067140	2930	2930	2930	2930	0
325	20240610	142900	186067140	2930	2930	2930	2930	100
326	20240610	142800	185774140	2940	2935	2940	2930	701
327	20240610	142700	183719650	2940	2940	2940	2940	0
328	20240610	142600	183719650	2940	2940	2940	2940	0
329	20240610	142500	183719650	2940	2940	2940	2940	0
330	20240610	142400	183719650	2940	2940	2940	2940	0
331	20240610	142300	183719650	2940	2940	2940	2940	0
332	20240610	142200	183719650	2940	2940	2940	2940	234
333	20240610	142100	183031690	2945	2945	2945	2945	0
334	20240610	142000	183031690	2945	2945	2945	2945	0
335	20240610	141900	183031690	2945	2945	2945	2945	0
336	20240610	141800	183031690	2945	2945	2945	2945	0
337	20240610	141700	183031690	2945	2940	2945	2940	770
338	20240610	141600	180765890	2945	2945	2945	2945	20
339	20240610	141500	180706990	2945	2940	2945	2940	369
340	20240610	141400	179621535	2945	2945	2945	2945	8
341	20240610	141300	179597975	2945	2945	2945	2945	0
342	20240610	141200	179597975	2945	2945	2945	2945	0
343	20240610	141100	179597975	2945	2945	2945	2945	0
344	20240610	141000	179597975	2945	2945	2945	2945	0
345	20240610	140900	179597975	2945	2945	2945	2945	0
346	20240610	140800	179597975	2945	2945	2945	2945	0
347	20240610	140700	179597975	2945	2945	2945	2945	10
348	20240610	140600	179568525	2940	2940	2940	2940	100
349	20240610	140500	179274525	2940	2940	2940	2940	0
350	20240610	140400	179274525	2940	2940	2940	2940	300
351	20240610	140300	178392525	2940	2940	2940	2940	0
352	20240610	140200	178392525	2940	2940	2940	2940	0
353	20240610	140100	178392525	2940	2940	2940	2940	156
354	20240610	140000	177933885	2940	2940	2940	2940	392
355	20240610	135900	176781405	2945	2945	2945	2945	0
356	20240610	135800	176781405	2945	2945	2945	2945	0
357	20240610	135700	176781405	2945	2945	2945	2945	719
358	20240610	135600	174663950	2945	2945	2945	2945	0
359	20240610	135500	174663950	2945	2945	2945	2945	100
360	20240610	135400	174369450	2945	2940	2945	2940	158
361	20240610	135300	173904480	2940	2940	2940	2940	0
362	20240610	135200	173904480	2940	2940	2940	2940	10
363	20240610	135100	173875080	2945	2945	2945	2945	0
364	20240610	135000	173875080	2945	2945	2945	2945	0
365	20240610	134900	173875080	2945	2945	2945	2945	0
366	20240610	134800	173875080	2945	2945	2945	2945	0
367	20240610	134700	173875080	2945	2945	2945	2945	0
368	20240610	134600	173875080	2945	2945	2945	2945	0
369	20240610	134500	173875080	2945	2945	2945	2945	0
370	20240610	134400	173875080	2945	2945	2945	2945	0
371	20240610	134300	173875080	2945	2940	2945	2940	8
372	20240610	134200	173851545	2940	2935	2940	2935	50
373	20240610	134100	173704630	2935	2935	2935	2935	0
374	20240610	134000	173704630	2935	2935	2935	2935	1
375	20240610	133900	173701695	2940	2940	2940	2940	0
376	20240610	133800	173701695	2940	2940	2940	2940	1
377	20240610	133700	173698755	2940	2940	2940	2940	0
378	20240610	133600	173698755	2940	2930	2940	2930	2
379	20240610	133500	173692885	2945	2945	2945	2945	0
380	20240610	133400	173692885	2945	2945	2945	2945	0
381	20240610	133300	173692885	2945	2945	2945	2945	0
382	20240610	133200	173692885	2945	2945	2945	2945	0
383	20240610	133100	173692885	2945	2945	2945	2945	0
384	20240610	133000	173692885	2945	2945	2945	2945	0
385	20240610	132900	173692885	2945	2945	2945	2945	0
386	20240610	132800	173692885	2945	2945	2945	2945	0
387	20240610	132700	173692885	2945	2945	2945	2945	0
388	20240610	132600	173692885	2945	2945	2945	2945	0
389	20240610	132500	173692885	2945	2945	2945	2945	0
390	20240610	132400	173692885	2945	2945	2945	2945	0
391	20240610	132300	173692885	2945	2945	2945	2945	60
392	20240610	132200	173516185	2945	2945	2945	2945	0
393	20240610	132100	173516185	2945	2945	2945	2945	1
394	20240610	132000	173513240	2935	2935	2935	2935	500
395	20240610	131900	172045740	2935	2935	2935	2935	0
396	20240610	131800	172045740	2935	2935	2935	2935	0
397	20240610	131700	172045740	2935	2935	2935	2935	0
398	20240610	131600	172045740	2935	2935	2935	2935	0
399	20240610	131500	172045740	2935	2935	2935	2935	0
400	20240610	131400	172045740	2935	2935	2935	2935	0
401	20240610	131300	172045740	2935	2935	2935	2935	0
402	20240610	131200	172045740	2935	2935	2935	2935	0
403	20240610	131100	172045740	2935	2935	2935	2935	0
404	20240610	131000	172045740	2935	2935	2935	2935	0
405	20240610	130900	172045740	2935	2935	2935	2935	0
406	20240610	130800	172045740	2935	2935	2935	2935	0
407	20240610	130700	172045740	2935	2935	2935	2935	0
408	20240610	130600	172045740	2935	2935	2935	2920	3400
409	20240610	130500	162106085	2955	2955	2955	2955	0
410	20240610	130400	162106085	2955	2955	2955	2955	2
411	20240610	130300	162100175	2955	2955	2955	2955	0
412	20240610	130200	162100175	2955	2930	2955	2930	5479
413	20240610	130100	145953825	2925	2925	2925	2925	3
414	20240610	130000	145945050	2925	2925	2925	2925	0
415	20240610	125900	145945050	2925	2925	2925	2925	0
416	20240610	125800	145945050	2925	2925	2925	2925	0
417	20240610	125700	145945050	2925	2925	2925	2925	2
418	20240610	125600	145939200	2925	2925	2925	2925	151
419	20240610	125500	145497525	2920	2920	2920	2920	46
420	20240610	125400	145363205	2920	2920	2920	2920	0
421	20240610	125300	145363205	2920	2920	2920	2920	0
422	20240610	125200	145363205	2920	2920	2920	2920	0
423	20240610	125100	145363205	2920	2920	2920	2920	431
424	20240610	125000	144104685	2915	2915	2915	2915	0
425	20240610	124900	144104685	2915	2915	2915	2915	0
426	20240610	124800	144104685	2915	2915	2915	2915	522
427	20240610	124700	142583055	2915	2915	2915	2915	100
428	20240610	124600	142291555	2915	2915	2915	2915	0
429	20240610	124500	142291555	2915	2915	2915	2915	50
430	20240610	124400	142145805	2915	2915	2915	2915	5
431	20240610	124300	142131230	2915	2915	2915	2915	900
432	20240610	124200	139507730	2915	2915	2915	2915	0
433	20240610	124100	139507730	2915	2915	2915	2915	0
434	20240610	124000	139507730	2915	2915	2915	2915	1
435	20240610	123900	139504815	2915	2915	2915	2915	0
436	20240610	123800	139504815	2915	2910	2915	2910	1126
437	20240610	123700	136227655	2920	2920	2920	2920	0
438	20240610	123600	136227655	2920	2910	2920	2910	101
439	20240610	123500	135933735	2920	2920	2920	2920	0
440	20240610	123400	135933735	2920	2920	2920	2920	1
441	20240610	123300	135930815	2915	2915	2915	2915	0
442	20240610	123200	135930815	2915	2915	2915	2915	0
443	20240610	123100	135930815	2915	2915	2915	2915	200
444	20240610	123000	135347815	2920	2920	2920	2920	0
445	20240610	122900	135347815	2920	2920	2920	2920	4
446	20240610	122800	135336135	2910	2910	2910	2910	8
447	20240610	122700	135312855	2910	2910	2910	2910	486
448	20240610	122600	133898595	2910	2910	2910	2910	0
449	20240610	122500	133898595	2910	2910	2910	2910	0
450	20240610	122400	133898595	2910	2910	2910	2910	0
451	20240610	122300	133898595	2910	2910	2910	2910	31
452	20240610	122200	133808385	2920	2920	2920	2920	0
453	20240610	122100	133808385	2920	2920	2920	2920	0
454	20240610	122000	133808385	2920	2920	2920	2920	0
455	20240610	121900	133808385	2920	2920	2920	2920	1000
456	20240610	121800	130888385	2920	2920	2920	2920	0
457	20240610	121700	130888385	2920	2920	2920	2920	9
458	20240610	121600	130862105	2910	2910	2910	2910	0
459	20240610	121500	130862105	2910	2910	2910	2910	0
460	20240610	121400	130862105	2910	2910	2910	2910	0
461	20240610	121300	130862105	2910	2910	2910	2910	0
462	20240610	121200	130862105	2910	2910	2910	2910	0
463	20240610	121100	130862105	2910	2910	2910	2910	31
464	20240610	121000	130771895	2910	2910	2910	2910	379
465	20240610	120900	129669005	2910	2910	2910	2910	0
466	20240610	120800	129669005	2910	2910	2910	2910	1082
467	20240610	120700	126520385	2910	2910	2910	2910	0
468	20240610	120600	126520385	2910	2910	2910	2910	0
469	20240610	120500	126520385	2910	2910	2910	2910	0
470	20240610	120400	126520385	2910	2910	2910	2910	26
471	20240610	120300	126444725	2915	2915	2915	2915	0
472	20240610	120200	126444725	2915	2915	2915	2915	0
473	20240610	120100	126444725	2915	2915	2915	2915	9
474	20240610	120000	126418490	2910	2915	2915	2910	300
475	20240610	115900	125544990	2920	2920	2920	2920	0
476	20240610	115800	125544990	2920	2920	2920	2920	50
477	20240610	115700	125398990	2920	2920	2920	2920	0
478	20240610	115600	125398990	2920	2920	2920	2920	0
479	20240610	115500	125398990	2920	2920	2920	2920	0
480	20240610	115400	125398990	2920	2920	2920	2920	0
481	20240610	115300	125398990	2920	2920	2920	2920	8
482	20240610	115200	125375630	2910	2910	2910	2910	79
483	20240610	115100	125145740	2920	2920	2920	2920	0
484	20240610	115000	125145740	2920	2920	2920	2920	0
485	20240610	114900	125145740	2920	2920	2920	2920	30
486	20240610	114800	125058140	2910	2910	2910	2910	3471
487	20240610	114700	114957530	2910	2910	2910	2910	0
488	20240610	114600	114957530	2910	2910	2910	2910	0
489	20240610	114500	114957530	2910	2910	2910	2910	18
490	20240610	114400	114905150	2915	2915	2915	2915	0
491	20240610	114300	114905150	2915	2915	2915	2915	150
492	20240610	114200	114467900	2910	2910	2910	2910	1
493	20240610	114100	114464990	2915	2915	2915	2915	0
494	20240610	114000	114464990	2915	2915	2915	2915	300
495	20240610	113900	113590490	2915	2915	2915	2915	300
496	20240610	113800	112715990	2915	2915	2915	2915	276
497	20240610	113700	111911450	2910	2910	2910	2910	0
498	20240610	113600	111911450	2910	2910	2910	2910	0
499	20240610	113500	111911450	2910	2910	2910	2910	0
500	20240610	113400	111911450	2910	2910	2910	2910	0
501	20240610	113300	111911450	2910	2910	2910	2910	0
502	20240610	113200	111911450	2910	2910	2910	2910	0
503	20240610	113100	111911450	2910	2910	2910	2910	0
504	20240610	113000	111911450	2910	2910	2910	2910	0
505	20240610	112900	111911450	2910	2910	2910	2910	0
506	20240610	112800	111911450	2910	2910	2910	2910	0
507	20240610	112700	111911450	2910	2910	2910	2910	0
508	20240610	112600	111911450	2910	2910	2910	2910	0
509	20240610	112500	111911450	2910	2910	2910	2910	0
510	20240610	112400	111911450	2910	2910	2910	2910	0
511	20240610	112300	111911450	2910	2910	2910	2910	0
512	20240610	112200	111911450	2910	2910	2910	2910	0
513	20240610	112100	111911450	2910	2915	2915	2910	700
514	20240610	112000	109874415	2910	2915	2915	2910	544
515	20240610	111900	108290085	2925	2925	2925	2925	0
516	20240610	111800	108290085	2925	2915	2925	2915	304
517	20240610	111700	107403915	2925	2925	2925	2925	0
518	20240610	111600	107403915	2925	2925	2925	2925	0
519	20240610	111500	107403915	2925	2925	2925	2925	0
520	20240610	111400	107403915	2925	2925	2925	2925	0
521	20240610	111300	107403915	2925	2925	2925	2925	0
522	20240610	111200	107403915	2925	2925	2925	2925	200
523	20240610	111100	106818915	2925	2925	2925	2925	0
524	20240610	111000	106818915	2925	2915	2925	2910	41
525	20240610	110900	106699580	2915	2915	2915	2915	0
526	20240610	110800	106699580	2915	2915	2915	2915	0
527	20240610	110700	106699580	2915	2915	2915	2915	0
528	20240610	110600	106699580	2915	2915	2915	2915	0
529	20240610	110500	106699580	2915	2915	2915	2915	0
530	20240610	110400	106699580	2915	2915	2915	2915	0
531	20240610	110300	106699580	2915	2915	2915	2915	0
532	20240610	110200	106699580	2915	2915	2915	2910	706
533	20240610	110100	104641705	2915	2915	2915	2915	0
534	20240610	110000	104641705	2915	2915	2915	2915	0
535	20240610	105900	104641705	2915	2915	2915	2915	0
536	20240610	105800	104641705	2915	2915	2915	2915	0
537	20240610	105700	104641705	2915	2915	2915	2915	0
538	20240610	105600	104641705	2915	2915	2915	2915	0
539	20240610	105500	104641705	2915	2915	2915	2915	0
540	20240610	105400	104641705	2915	2915	2915	2915	0
541	20240610	105300	104641705	2915	2915	2915	2915	0
542	20240610	105200	104641705	2915	2915	2915	2915	144
543	20240610	105100	104221945	2915	2915	2915	2915	100
544	20240610	105000	103930445	2915	2920	2920	2915	3023
545	20240610	104900	95116450	2920	2920	2920	2920	0
546	20240610	104800	95116450	2920	2920	2920	2920	0
547	20240610	104700	95116450	2920	2920	2920	2920	0
548	20240610	104600	95116450	2920	2920	2920	2920	0
549	20240610	104500	95116450	2920	2920	2920	2920	20
550	20240610	104400	95058050	2915	2920	2920	2915	200
551	20240610	104300	94475040	2920	2920	2920	2920	54
552	20240610	104200	94317360	2925	2925	2925	2925	0
553	20240610	104100	94317360	2925	2925	2925	2925	0
554	20240610	104000	94317360	2925	2925	2925	2925	0
555	20240610	103900	94317360	2925	2925	2925	2925	30
556	20240610	103800	94229610	2925	2925	2925	2925	0
557	20240610	103700	94229610	2925	2925	2925	2925	0
558	20240610	103600	94229610	2925	2925	2925	2925	1
559	20240610	103500	94226685	2920	2920	2920	2920	50
560	20240610	103400	94080685	2915	2915	2915	2915	0
561	20240610	103300	94080685	2915	2915	2915	2915	1140
562	20240610	103200	90757585	2915	2920	2920	2915	859
563	20240610	103100	88253505	2920	2920	2920	2920	0
564	20240610	103000	88253505	2920	2920	2920	2920	36
565	20240610	102900	88148385	2930	2930	2930	2930	0
566	20240610	102800	88148385	2930	2930	2930	2930	0
567	20240610	102700	88148385	2930	2930	2930	2930	0
568	20240610	102600	88148385	2930	2930	2930	2930	20
569	20240610	102500	88089785	2930	2930	2930	2930	0
570	20240610	102400	88089785	2930	2930	2930	2930	0
571	20240610	102300	88089785	2930	2930	2930	2930	0
572	20240610	102200	88089785	2930	2930	2930	2930	0
573	20240610	102100	88089785	2930	2930	2930	2930	0
574	20240610	102000	88089785	2930	2930	2930	2930	6
575	20240610	101900	88072205	2930	2930	2930	2930	0
576	20240610	101800	88072205	2930	2930	2930	2930	10
577	20240610	101700	88042905	2925	2925	2925	2925	1020
578	20240610	101600	85059405	2925	2925	2925	2925	1
579	20240610	101500	85056480	2915	2915	2915	2915	0
580	20240610	101400	85056480	2915	2915	2915	2915	0
581	20240610	101300	85056480	2915	2920	2920	2915	200
582	20240610	101200	84473050	2920	2920	2920	2920	440
583	20240610	101100	83188250	2920	2920	2920	2920	25
584	20240610	101000	83115250	2920	2920	2920	2920	0
585	20240610	100900	83115250	2920	2920	2920	2920	542
586	20240610	100800	81532610	2925	2920	2925	2920	46
587	20240610	100700	81398070	2920	2920	2920	2920	118
588	20240610	100600	81053510	2920	2920	2920	2920	100
589	20240610	100500	80761510	2915	2915	2915	2915	101
590	20240610	100400	80467095	2915	2915	2915	2915	105
591	20240610	100300	80161020	2915	2915	2915	2915	158
592	20240610	100200	79700450	2915	2915	2915	2915	61
593	20240610	100100	79522635	2915	2915	2915	2915	1
594	20240610	100000	79519720	2915	2915	2915	2915	0
595	20240610	095900	79519720	2915	2915	2915	2915	0
596	20240610	095800	79519720	2915	2915	2915	2915	0
597	20240610	095700	79519720	2915	2915	2915	2915	1
598	20240610	095600	79516805	2900	2900	2900	2900	0
599	20240610	095500	79516805	2900	2900	2900	2900	0
600	20240610	095400	79516805	2900	2900	2900	2900	0
601	20240610	095300	79516805	2900	2900	2900	2900	888
602	20240610	095200	76941605	2900	2900	2900	2900	338
603	20240610	095100	75961405	2900	2900	2900	2900	2878
604	20240610	095000	67615205	2900	2900	2900	2900	0
605	20240610	094900	67615205	2900	2905	2905	2900	400
606	20240610	094800	66454155	2900	2900	2900	2900	99
607	20240610	094700	66167055	2920	2905	2920	2900	5190
608	20240610	094600	51106895	2925	2925	2925	2925	0
609	20240610	094500	51106895	2925	2925	2925	2925	1
610	20240610	094400	51103970	2905	2915	2915	2905	2069
611	20240610	094300	45090445	2925	2925	2925	2925	1
612	20240610	094200	45087520	2925	2925	2925	2925	0
613	20240610	094100	45087520	2925	2925	2925	2925	7
614	20240610	094000	45067045	2925	2925	2925	2925	51
615	20240610	093900	44917870	2905	2905	2905	2905	5
616	20240610	093800	44903345	2925	2925	2925	2925	0
617	20240610	093700	44903345	2925	2925	2925	2925	17
618	20240610	093600	44853620	2925	2910	2925	2910	329
619	20240610	093500	43896215	2910	2910	2910	2910	0
620	20240610	093400	43896215	2910	2910	2910	2910	866
621	20240610	093300	41376155	2910	2910	2910	2910	0
622	20240610	093200	41376155	2910	2910	2910	2910	2396
623	20240610	093100	34403795	2930	2930	2930	2930	0
624	20240610	093000	34403795	2930	2930	2930	2930	0
625	20240610	092900	34403795	2930	2930	2930	2930	0
626	20240610	092800	34403795	2930	2930	2930	2930	577
627	20240610	092700	32713185	2915	2915	2915	2915	500
628	20240610	092600	31255685	2915	2915	2915	2915	412
629	20240610	092500	30054705	2915	2915	2915	2915	15
630	20240610	092400	30010980	2930	2930	2930	2930	2
631	20240610	092300	30005120	2915	2915	2915	2915	0
632	20240610	092200	30005120	2915	2930	2930	2915	1708
633	20240610	092100	25017280	2930	2930	2930	2930	1
634	20240610	092000	25014350	2925	2925	2925	2925	300
635	20240610	091900	24136850	2930	2930	2930	2930	1
636	20240610	091800	24133920	2925	2920	2925	2920	1200
637	20240610	091700	20628920	2925	2925	2925	2925	0
638	20240610	091600	20628920	2925	2925	2925	2925	8
639	20240610	091500	20605520	2935	2930	2935	2930	119
640	20240610	091400	20256755	2930	2930	2930	2930	0
641	20240610	091300	20256755	2930	2925	2930	2925	391
642	20240610	091200	19112800	2930	2930	2930	2930	20
643	20240610	091100	19054200	2940	2930	2940	2925	26
644	20240610	091000	18978095	2945	2940	2945	2935	678
645	20240610	090900	16981400	2935	2935	2935	2935	2
646	20240610	090800	16975530	2935	2935	2935	2935	3
647	20240610	090700	16966725	2945	2945	2945	2945	0
648	20240610	090600	16966725	2945	2945	2945	2945	2
649	20240610	090500	16960835	2925	2945	2945	2925	8
650	20240610	090400	16937415	2925	2925	2925	2925	788
651	20240610	090300	14632515	2925	2910	2925	2910	1176
652	20240610	090200	11207715	2920	2920	2945	2910	705
653	20240610	090100	9150570	2945	2945	2945	2945	0
654	20240610	090000	9150570	2945	2930	2945	2925	3123