KissMeData/229000/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	204500	120834180	2945	2945	2945	2945	187
3	20240610	204400	120834180	2945	2945	2945	2945	0
4	20240610	204300	120834180	2945	2945	2945	2945	0
5	20240610	204200	120834180	2945	2945	2945	2945	0
6	20240610	204100	120834180	2945	2945	2945	2945	0
7	20240610	204000	120834180	2945	2945	2945	2945	0
8	20240610	203900	120834180	2945	2945	2945	2945	0
9	20240610	203800	120834180	2945	2945	2945	2945	0
10	20240610	203700	120834180	2945	2945	2945	2945	0
11	20240610	203600	120834180	2945	2945	2945	2945	0
12	20240610	203500	120834180	2945	2945	2945	2945	0
13	20240610	203400	120834180	2945	2945	2945	2945	0
14	20240610	203300	120834180	2945	2945	2945	2945	0
15	20240610	203200	120834180	2945	2945	2945	2945	0
16	20240610	203100	120834180	2945	2945	2945	2945	0
17	20240610	203000	120834180	2945	2945	2945	2945	0
18	20240610	202900	120834180	2945	2945	2945	2945	0
19	20240610	202800	120834180	2945	2945	2945	2945	0
20	20240610	202700	120834180	2945	2945	2945	2945	0
21	20240610	202600	120834180	2945	2945	2945	2945	0
22	20240610	202500	120834180	2945	2945	2945	2945	0
23	20240610	202400	120834180	2945	2945	2945	2945	0
24	20240610	202300	120834180	2945	2945	2945	2945	0
25	20240610	202200	120834180	2945	2945	2945	2945	0
26	20240610	202100	120834180	2945	2945	2945	2945	0
27	20240610	202000	120834180	2945	2945	2945	2945	0
28	20240610	201900	120834180	2945	2945	2945	2945	0
29	20240610	201800	120834180	2945	2945	2945	2945	0
30	20240610	201700	120834180	2945	2945	2945	2945	0
31	20240610	201600	120834180	2945	2945	2945	2945	0
32	20240610	201500	120834180	2945	2945	2945	2945	187
33	20240610	201400	120834180	2945	2945	2945	2945	0
34	20240610	201300	120834180	2945	2945	2945	2945	0
35	20240610	201200	120834180	2945	2945	2945	2945	0
36	20240610	201100	120834180	2945	2945	2945	2945	0
37	20240610	201000	120834180	2945	2945	2945	2945	0
38	20240610	200900	120834180	2945	2945	2945	2945	0
39	20240610	200800	120834180	2945	2945	2945	2945	0
40	20240610	200700	120834180	2945	2945	2945	2945	0
41	20240610	200600	120834180	2945	2945	2945	2945	0
42	20240610	200500	120834180	2945	2945	2945	2945	0
43	20240610	200400	120834180	2945	2945	2945	2945	0
44	20240610	200300	120834180	2945	2945	2945	2945	0
45	20240610	200200	120834180	2945	2945	2945	2945	0
46	20240610	200100	120834180	2945	2945	2945	2945	0
47	20240610	200000	120834180	2945	2945	2945	2945	0
48	20240610	195900	120834180	2945	2945	2945	2945	0
49	20240610	195800	120834180	2945	2945	2945	2945	0
50	20240610	195700	120834180	2945	2945	2945	2945	0
51	20240610	195600	120834180	2945	2945	2945	2945	0
52	20240610	195500	120834180	2945	2945	2945	2945	0
53	20240610	195400	120834180	2945	2945	2945	2945	0
54	20240610	195300	120834180	2945	2945	2945	2945	0
55	20240610	195200	120834180	2945	2945	2945	2945	0
56	20240610	195100	120834180	2945	2945	2945	2945	0
57	20240610	195000	120834180	2945	2945	2945	2945	0
58	20240610	194900	120834180	2945	2945	2945	2945	0
59	20240610	194800	120834180	2945	2945	2945	2945	0
60	20240610	194700	120834180	2945	2945	2945	2945	0
61	20240610	194600	120834180	2945	2945	2945	2945	0
62	20240610	194500	120834180	2945	2945	2945	2945	187
63	20240610	194400	120834180	2945	2945	2945	2945	0
64	20240610	194300	120834180	2945	2945	2945	2945	0
65	20240610	194200	120834180	2945	2945	2945	2945	0
66	20240610	194100	120834180	2945	2945	2945	2945	0
67	20240610	194000	120834180	2945	2945	2945	2945	0
68	20240610	193900	120834180	2945	2945	2945	2945	0
69	20240610	193800	120834180	2945	2945	2945	2945	0
70	20240610	193700	120834180	2945	2945	2945	2945	0
71	20240610	193600	120834180	2945	2945	2945	2945	0
72	20240610	193500	120834180	2945	2945	2945	2945	0
73	20240610	193400	120834180	2945	2945	2945	2945	0
74	20240610	193300	120834180	2945	2945	2945	2945	0
75	20240610	193200	120834180	2945	2945	2945	2945	0
76	20240610	193100	120834180	2945	2945	2945	2945	0
77	20240610	193000	120834180	2945	2945	2945	2945	0
78	20240610	192900	120834180	2945	2945	2945	2945	0
79	20240610	192800	120834180	2945	2945	2945	2945	0
80	20240610	192700	120834180	2945	2945	2945	2945	0
81	20240610	192600	120834180	2945	2945	2945	2945	0
82	20240610	192500	120834180	2945	2945	2945	2945	0
83	20240610	192400	120834180	2945	2945	2945	2945	0
84	20240610	192300	120834180	2945	2945	2945	2945	0
85	20240610	192200	120834180	2945	2945	2945	2945	0
86	20240610	192100	120834180	2945	2945	2945	2945	0
87	20240610	192000	120834180	2945	2945	2945	2945	0
88	20240610	191900	120834180	2945	2945	2945	2945	0
89	20240610	191800	120834180	2945	2945	2945	2945	0
90	20240610	191700	120834180	2945	2945	2945	2945	0
91	20240610	191600	120834180	2945	2945	2945	2945	0
92	20240610	191500	120834180	2945	2945	2945	2945	187
93	20240610	191400	120834180	2945	2945	2945	2945	0
94	20240610	191300	120834180	2945	2945	2945	2945	0
95	20240610	191200	120834180	2945	2945	2945	2945	0
96	20240610	191100	120834180	2945	2945	2945	2945	0
97	20240610	191000	120834180	2945	2945	2945	2945	0
98	20240610	190900	120834180	2945	2945	2945	2945	0
99	20240610	190800	120834180	2945	2945	2945	2945	0
100	20240610	190700	120834180	2945	2945	2945	2945	0
101	20240610	190600	120834180	2945	2945	2945	2945	0
102	20240610	190500	120834180	2945	2945	2945	2945	0
103	20240610	190400	120834180	2945	2945	2945	2945	0
104	20240610	190300	120834180	2945	2945	2945	2945	0
105	20240610	190200	120834180	2945	2945	2945	2945	0
106	20240610	190100	120834180	2945	2945	2945	2945	0
107	20240610	190000	120834180	2945	2945	2945	2945	0
108	20240610	185900	120834180	2945	2945	2945	2945	0
109	20240610	185800	120834180	2945	2945	2945	2945	0
110	20240610	185700	120834180	2945	2945	2945	2945	0
111	20240610	185600	120834180	2945	2945	2945	2945	0
112	20240610	185500	120834180	2945	2945	2945	2945	0
113	20240610	185400	120834180	2945	2945	2945	2945	0
114	20240610	185300	120834180	2945	2945	2945	2945	0
115	20240610	185200	120834180	2945	2945	2945	2945	0
116	20240610	185100	120834180	2945	2945	2945	2945	0
117	20240610	185000	120834180	2945	2945	2945	2945	0
118	20240610	184900	120834180	2945	2945	2945	2945	0
119	20240610	184800	120834180	2945	2945	2945	2945	0
120	20240610	184700	120834180	2945	2945	2945	2945	0
121	20240610	184600	120834180	2945	2945	2945	2945	0
122	20240610	184500	120834180	2945	2945	2945	2945	187
123	20240610	184400	120834180	2945	2945	2945	2945	0
124	20240610	184300	120834180	2945	2945	2945	2945	0
125	20240610	184200	120834180	2945	2945	2945	2945	0
126	20240610	184100	120834180	2945	2945	2945	2945	0
127	20240610	184000	120834180	2945	2945	2945	2945	0
128	20240610	183900	120834180	2945	2945	2945	2945	0
129	20240610	183800	120834180	2945	2945	2945	2945	0
130	20240610	183700	120834180	2945	2945	2945	2945	0
131	20240610	183600	120834180	2945	2945	2945	2945	0
132	20240610	183500	120834180	2945	2945	2945	2945	0
133	20240610	183400	120834180	2945	2945	2945	2945	0
134	20240610	183300	120834180	2945	2945	2945	2945	0
135	20240610	183200	120834180	2945	2945	2945	2945	0
136	20240610	183100	120834180	2945	2945	2945	2945	0
137	20240610	183000	120834180	2945	2945	2945	2945	0
138	20240610	182900	120834180	2945	2945	2945	2945	0
139	20240610	182800	120834180	2945	2945	2945	2945	0
140	20240610	182700	120834180	2945	2945	2945	2945	0
141	20240610	182600	120834180	2945	2945	2945	2945	0
142	20240610	182500	120834180	2945	2945	2945	2945	0
143	20240610	182400	120834180	2945	2945	2945	2945	0
144	20240610	182300	120834180	2945	2945	2945	2945	0
145	20240610	182200	120834180	2945	2945	2945	2945	0
146	20240610	182100	120834180	2945	2945	2945	2945	0
147	20240610	182000	120834180	2945	2945	2945	2945	0
148	20240610	181900	120834180	2945	2945	2945	2945	0
149	20240610	181800	120834180	2945	2945	2945	2945	0
150	20240610	181700	120834180	2945	2945	2945	2945	0
151	20240610	181600	120834180	2945	2945	2945	2945	0
152	20240610	181500	120834180	2945	2945	2945	2945	187
153	20240610	181400	120834180	2945	2945	2945	2945	0
154	20240610	181300	120834180	2945	2945	2945	2945	0
155	20240610	181200	120834180	2945	2945	2945	2945	0
156	20240610	181100	120834180	2945	2945	2945	2945	0
157	20240610	181000	120834180	2945	2945	2945	2945	0
158	20240610	180900	120834180	2945	2945	2945	2945	0
159	20240610	180800	120834180	2945	2945	2945	2945	0
160	20240610	180700	120834180	2945	2945	2945	2945	0
161	20240610	180600	120834180	2945	2945	2945	2945	0
162	20240610	180500	120834180	2945	2945	2945	2945	0
163	20240610	180400	120834180	2945	2945	2945	2945	0
164	20240610	180300	120834180	2945	2945	2945	2945	0
165	20240610	180200	120834180	2945	2945	2945	2945	0
166	20240610	180100	120834180	2945	2945	2945	2945	0
167	20240610	180000	120834180	2945	2945	2945	2945	0
168	20240610	175900	120834180	2945	2945	2945	2945	0
169	20240610	175800	120834180	2945	2945	2945	2945	0
170	20240610	175700	120834180	2945	2945	2945	2945	0
171	20240610	175600	120834180	2945	2945	2945	2945	0
172	20240610	175500	120834180	2945	2945	2945	2945	0
173	20240610	175400	120834180	2945	2945	2945	2945	0
174	20240610	175300	120834180	2945	2945	2945	2945	0
175	20240610	175200	120834180	2945	2945	2945	2945	0
176	20240610	175100	120834180	2945	2945	2945	2945	0
177	20240610	175000	120834180	2945	2945	2945	2945	0
178	20240610	174900	120834180	2945	2945	2945	2945	0
179	20240610	174800	120834180	2945	2945	2945	2945	0
180	20240610	174700	120834180	2945	2945	2945	2945	0
181	20240610	174600	120834180	2945	2945	2945	2945	0
182	20240610	174500	120834180	2945	2945	2945	2945	187
183	20240610	174400	120834180	2945	2945	2945	2945	0
184	20240610	174300	120834180	2945	2945	2945	2945	0
185	20240610	174200	120834180	2945	2945	2945	2945	0
186	20240610	174100	120834180	2945	2945	2945	2945	0
187	20240610	174000	120834180	2945	2945	2945	2945	0
188	20240610	173900	120834180	2945	2945	2945	2945	0
189	20240610	173800	120834180	2945	2945	2945	2945	0
190	20240610	173700	120834180	2945	2945	2945	2945	0
191	20240610	173600	120834180	2945	2945	2945	2945	0
192	20240610	173500	120834180	2945	2945	2945	2945	0
193	20240610	173400	120834180	2945	2945	2945	2945	0
194	20240610	173300	120834180	2945	2945	2945	2945	0
195	20240610	173200	120834180	2945	2945	2945	2945	0
196	20240610	173100	120834180	2945	2945	2945	2945	0
197	20240610	173000	120834180	2945	2945	2945	2945	0
198	20240610	172900	120834180	2945	2945	2945	2945	0
199	20240610	172800	120834180	2945	2945	2945	2945	0
200	20240610	172700	120834180	2945	2945	2945	2945	0
201	20240610	172600	120834180	2945	2945	2945	2945	0
202	20240610	172500	120834180	2945	2945	2945	2945	0
203	20240610	172400	120834180	2945	2945	2945	2945	0
204	20240610	172300	120834180	2945	2945	2945	2945	0
205	20240610	172200	120834180	2945	2945	2945	2945	0
206	20240610	172100	120834180	2945	2945	2945	2945	0
207	20240610	172000	120834180	2945	2945	2945	2945	0
208	20240610	171900	120834180	2945	2945	2945	2945	0
209	20240610	171800	120834180	2945	2945	2945	2945	0
210	20240610	171700	120834180	2945	2945	2945	2945	0
211	20240610	171600	120834180	2945	2945	2945	2945	0
212	20240610	171500	120834180	2945	2945	2945	2945	187
213	20240610	171400	120834180	2945	2945	2945	2945	0
214	20240610	171300	120834180	2945	2945	2945	2945	0
215	20240610	171200	120834180	2945	2945	2945	2945	0
216	20240610	171100	120834180	2945	2945	2945	2945	0
217	20240610	171000	120834180	2945	2945	2945	2945	0
218	20240610	170900	120834180	2945	2945	2945	2945	0
219	20240610	170800	120834180	2945	2945	2945	2945	0
220	20240610	170700	120834180	2945	2945	2945	2945	0
221	20240610	170600	120834180	2945	2945	2945	2945	0
222	20240610	170500	120834180	2945	2945	2945	2945	0
223	20240610	170400	120834180	2945	2945	2945	2945	0
224	20240610	170300	120834180	2945	2945	2945	2945	0
225	20240610	170200	120834180	2945	2945	2945	2945	0
226	20240610	170100	120834180	2945	2945	2945	2945	0
227	20240610	170000	120834180	2945	2945	2945	2945	0
228	20240610	165900	120834180	2945	2945	2945	2945	0
229	20240610	165800	120834180	2945	2945	2945	2945	0
230	20240610	165700	120834180	2945	2945	2945	2945	0
231	20240610	165600	120834180	2945	2945	2945	2945	0
232	20240610	165500	120834180	2945	2945	2945	2945	0
233	20240610	165400	120834180	2945	2945	2945	2945	0
234	20240610	165300	120834180	2945	2945	2945	2945	0
235	20240610	165200	120834180	2945	2945	2945	2945	0
236	20240610	165100	120834180	2945	2945	2945	2945	0
237	20240610	165000	120834180	2945	2945	2945	2945	0
238	20240610	164900	120834180	2945	2945	2945	2945	0
239	20240610	164800	120834180	2945	2945	2945	2945	0
240	20240610	164700	120834180	2945	2945	2945	2945	0
241	20240610	164600	120834180	2945	2945	2945	2945	0
242	20240610	164500	120834180	2945	2945	2945	2945	187
243	20240610	164400	120834180	2945	2945	2945	2945	0
244	20240610	164300	120834180	2945	2945	2945	2945	0
245	20240610	164200	120834180	2945	2945	2945	2945	0
246	20240610	164100	120834180	2945	2945	2945	2945	0
247	20240610	164000	120834180	2945	2945	2945	2945	0
248	20240610	163900	120834180	2945	2945	2945	2945	0
249	20240610	163800	120834180	2945	2945	2945	2945	0
250	20240610	163700	120834180	2945	2945	2945	2945	0
251	20240610	163600	120834180	2945	2945	2945	2945	0
252	20240610	163500	120834180	2945	2945	2945	2945	0
253	20240610	163400	120834180	2945	2945	2945	2945	0
254	20240610	163300	120834180	2945	2945	2945	2945	0
255	20240610	163200	120834180	2945	2945	2945	2945	0
256	20240610	163100	120834180	2945	2945	2945	2945	0
257	20240610	163000	120834180	2945	2945	2945	2945	0
258	20240610	162900	120834180	2945	2945	2945	2945	0
259	20240610	162800	120834180	2945	2945	2945	2945	0
260	20240610	162700	120834180	2945	2945	2945	2945	0
261	20240610	162600	120834180	2945	2945	2945	2945	0
262	20240610	162500	120834180	2945	2945	2945	2945	0
263	20240610	162400	120834180	2945	2945	2945	2945	0
264	20240610	162300	120834180	2945	2945	2945	2945	0
265	20240610	162200	120834180	2945	2945	2945	2945	0
266	20240610	162100	120834180	2945	2945	2945	2945	0
267	20240610	162000	120834180	2945	2945	2945	2945	0
268	20240610	161900	120834180	2945	2945	2945	2945	0
269	20240610	161800	120834180	2945	2945	2945	2945	0
270	20240610	161700	120834180	2945	2945	2945	2945	0
271	20240610	161600	120834180	2945	2945	2945	2945	0
272	20240610	161500	120834180	2945	2945	2945	2945	187
273	20240610	161400	120834180	2945	2945	2945	2945	0
274	20240610	161300	120834180	2945	2945	2945	2945	0
275	20240610	161200	120834180	2945	2945	2945	2945	0
276	20240610	161100	120834180	2945	2945	2945	2945	0
277	20240610	161000	120834180	2945	2945	2945	2945	0
278	20240610	160900	120834180	2945	2945	2945	2945	0
279	20240610	160800	120834180	2945	2945	2945	2945	0
280	20240610	160700	120834180	2945	2945	2945	2945	0
281	20240610	160600	120834180	2945	2945	2945	2945	0
282	20240610	160500	120834180	2945	2945	2945	2945	0
283	20240610	160400	120834180	2945	2945	2945	2945	0
284	20240610	160300	120834180	2945	2945	2945	2945	0
285	20240610	160200	120834180	2945	2945	2945	2945	0
286	20240610	160100	120834180	2945	2945	2945	2945	0
287	20240610	160000	120834180	2945	2945	2945	2945	0
288	20240610	155900	120834180	2945	2945	2945	2945	0
289	20240610	155800	120834180	2945	2945	2945	2945	0
290	20240610	155700	120834180	2945	2945	2945	2945	0
291	20240610	155600	120834180	2945	2945	2945	2945	0
292	20240610	155500	120834180	2945	2945	2945	2945	0
293	20240610	155400	120834180	2945	2945	2945	2945	0
294	20240610	155300	120834180	2945	2945	2945	2945	0
295	20240610	155200	120834180	2945	2945	2945	2945	0
296	20240610	155100	120834180	2945	2945	2945	2945	0
297	20240610	155000	120834180	2945	2945	2945	2945	0
298	20240610	154900	120834180	2945	2945	2945	2945	0
299	20240610	154800	120834180	2945	2945	2945	2945	0
300	20240610	154700	120834180	2945	2945	2945	2945	0
301	20240610	154600	120834180	2945	2945	2945	2945	0
302	20240610	154500	120834180	2945	2945	2945	2945	187
303	20240610	154400	120834180	2945	2945	2945	2945	0
304	20240610	154300	120834180	2945	2945	2945	2945	0
305	20240610	154200	120834180	2945	2945	2945	2945	0
306	20240610	154100	120834180	2945	2945	2945	2945	0
307	20240610	154000	120834180	2945	2945	2945	2945	0
308	20240610	153900	120834180	2945	2945	2945	2945	0
309	20240610	153800	120834180	2945	2945	2945	2945	0
310	20240610	153700	120834180	2945	2945	2945	2945	0
311	20240610	153600	120834180	2945	2945	2945	2945	0
312	20240610	153500	120834180	2945	2945	2945	2945	0
313	20240610	153400	120834180	2945	2945	2945	2945	0
314	20240610	153300	120834180	2945	2945	2945	2945	0
315	20240610	153200	120834180	2945	2945	2945	2945	0
316	20240610	153100	120834180	2945	2945	2945	2945	0
317	20240610	153000	120834180	2945	2945	2945	2945	187
318	20240610	152900	120283465	2930	2930	2930	2930	0
319	20240610	152800	120283465	2930	2930	2930	2930	0
320	20240610	152700	120283465	2930	2930	2930	2930	0
321	20240610	152600	120283465	2930	2930	2930	2930	0
322	20240610	152500	120283465	2930	2930	2930	2930	0
323	20240610	152400	120283465	2930	2930	2930	2930	0
324	20240610	152300	120283465	2930	2930	2930	2930	0
325	20240610	152200	120283465	2930	2930	2930	2930	0
326	20240610	152100	120283465	2930	2930	2930	2930	0
327	20240610	152000	120283465	2930	2930	2930	2930	0
328	20240610	151900	120283465	2930	2930	2930	2930	103
329	20240610	151800	119981675	2910	2910	2910	2910	1
330	20240610	151700	119978765	2910	2915	2915	2910	1299
331	20240610	151600	116196360	2910	2910	2910	2910	0
332	20240610	151500	116196360	2910	2915	2915	2910	855
333	20240610	151400	113707750	2915	2915	2915	2915	0
334	20240610	151300	113707750	2915	2915	2915	2915	0
335	20240610	151200	113707750	2915	2915	2915	2915	0
336	20240610	151100	113707750	2915	2915	2915	2915	50
337	20240610	151000	113562000	2940	2940	2940	2940	0
338	20240610	150900	113562000	2940	2940	2940	2940	12
339	20240610	150800	113526720	2910	2930	2930	2910	2000
340	20240610	150700	107688155	2945	2945	2945	2945	6
341	20240610	150600	107670485	2930	2930	2930	2930	0
342	20240610	150500	107670485	2930	2930	2930	2930	0
343	20240610	150400	107670485	2930	2930	2930	2930	0
344	20240610	150300	107670485	2930	2930	2930	2930	0
345	20240610	150200	107670485	2930	2930	2930	2930	0
346	20240610	150100	107670485	2930	2930	2930	2930	0
347	20240610	150000	107670485	2930	2930	2930	2930	0
348	20240610	145900	107670485	2930	2930	2930	2930	0
349	20240610	145800	107670485	2930	2930	2930	2930	0
350	20240610	145700	107670485	2930	2930	2930	2930	0
351	20240610	145600	107670485	2930	2930	2930	2930	0
352	20240610	145500	107670485	2930	2930	2930	2930	0
353	20240610	145400	107670485	2930	2930	2930	2930	0
354	20240610	145300	107670485	2930	2930	2930	2930	691
355	20240610	145200	105645855	2930	2930	2930	2930	0
356	20240610	145100	105645855	2930	2930	2930	2930	0
357	20240610	145000	105645855	2930	2930	2930	2930	0
358	20240610	144900	105645855	2930	2940	2940	2930	56
359	20240610	144800	105481265	2945	2945	2945	2945	10
360	20240610	144700	105451815	2945	2945	2945	2945	11
361	20240610	144600	105419420	2930	2930	2930	2930	5
362	20240610	144500	105404770	2950	2950	2950	2950	0
363	20240610	144400	105404770	2950	2950	2950	2950	1
364	20240610	144300	105401820	2945	2945	2945	2945	0
365	20240610	144200	105401820	2945	2945	2945	2945	632
366	20240610	144100	103540580	2950	2950	2950	2950	0
367	20240610	144000	103540580	2950	2950	2950	2950	0
368	20240610	143900	103540580	2950	2950	2950	2950	0
369	20240610	143800	103540580	2950	2950	2950	2950	0
370	20240610	143700	103540580	2950	2950	2950	2950	0
371	20240610	143600	103540580	2950	2950	2950	2950	0
372	20240610	143500	103540580	2950	2950	2950	2950	0
373	20240610	143400	103540580	2950	2950	2950	2950	0
374	20240610	143300	103540580	2950	2950	2950	2950	0
375	20240610	143200	103540580	2950	2950	2950	2950	0
376	20240610	143100	103540580	2950	2950	2950	2950	11
377	20240610	143000	103508130	2945	2945	2945	2945	0
378	20240610	142900	103508130	2945	2945	2945	2945	0
379	20240610	142800	103508130	2945	2945	2945	2945	0
380	20240610	142700	103508130	2945	2945	2945	2945	0
381	20240610	142600	103508130	2945	2945	2945	2945	0
382	20240610	142500	103508130	2945	2945	2945	2945	504
383	20240610	142400	102023850	2950	2950	2950	2950	0
384	20240610	142300	102023850	2950	2950	2950	2950	1000
385	20240610	142200	99073850	2950	2950	2950	2950	0
386	20240610	142100	99073850	2950	2950	2950	2950	0
387	20240610	142000	99073850	2950	2950	2950	2950	157
388	20240610	141900	98610700	2950	2950	2950	2950	0
389	20240610	141800	98610700	2950	2950	2950	2950	0
390	20240610	141700	98610700	2950	2950	2950	2950	0
391	20240610	141600	98610700	2950	2950	2950	2950	0
392	20240610	141500	98610700	2950	2950	2950	2950	0
393	20240610	141400	98610700	2950	2950	2950	2950	0
394	20240610	141300	98610700	2950	2945	2950	2945	123
395	20240610	141200	98248460	2945	2945	2945	2945	54
396	20240610	141100	98089430	2945	2945	2945	2945	0
397	20240610	141000	98089430	2945	2945	2945	2945	300
398	20240610	140900	97205930	2945	2945	2945	2945	0
399	20240610	140800	97205930	2945	2940	2945	2940	221
400	20240610	140700	96556130	2930	2940	2945	2930	16
401	20240610	140600	96509135	2935	2935	2935	2935	0
402	20240610	140500	96509135	2935	2935	2935	2935	0
403	20240610	140400	96509135	2935	2935	2935	2935	1
404	20240610	140300	96506200	2945	2945	2945	2945	0
405	20240610	140200	96506200	2945	2945	2945	2945	1
406	20240610	140100	96503255	2935	2935	2935	2935	0
407	20240610	140000	96503255	2935	2935	2935	2935	259
408	20240610	135900	95743090	2945	2945	2945	2945	0
409	20240610	135800	95743090	2945	2945	2945	2945	0
410	20240610	135700	95743090	2945	2945	2945	2945	0
411	20240610	135600	95743090	2945	2945	2945	2945	0
412	20240610	135500	95743090	2945	2945	2945	2945	0
413	20240610	135400	95743090	2945	2945	2945	2945	0
414	20240610	135300	95743090	2945	2945	2945	2945	0
415	20240610	135200	95743090	2945	2945	2945	2945	0
416	20240610	135100	95743090	2945	2945	2945	2945	0
417	20240610	135000	95743090	2945	2945	2945	2945	1
418	20240610	134900	95740145	2935	2935	2935	2935	0
419	20240610	134800	95740145	2935	2935	2935	2935	0
420	20240610	134700	95740145	2935	2935	2935	2935	0
421	20240610	134600	95740145	2935	2935	2935	2935	0
422	20240610	134500	95740145	2935	2935	2935	2935	0
423	20240610	134400	95740145	2935	2935	2935	2935	0
424	20240610	134300	95740145	2935	2935	2935	2935	0
425	20240610	134200	95740145	2935	2935	2935	2935	0
426	20240610	134100	95740145	2935	2935	2935	2935	0
427	20240610	134000	95740145	2935	2935	2935	2935	80
428	20240610	133900	95505345	2950	2950	2950	2950	0
429	20240610	133800	95505345	2950	2950	2950	2950	0
430	20240610	133700	95505345	2950	2950	2950	2950	0
431	20240610	133600	95505345	2950	2950	2950	2950	0
432	20240610	133500	95505345	2950	2950	2950	2950	0
433	20240610	133400	95505345	2950	2950	2950	2950	0
434	20240610	133300	95505345	2950	2950	2950	2950	0
435	20240610	133200	95505345	2950	2950	2950	2950	0
436	20240610	133100	95505345	2950	2950	2950	2950	300
437	20240610	133000	94620345	2950	2945	2950	2945	794
438	20240610	132900	92282010	2945	2945	2945	2945	0
439	20240610	132800	92282010	2945	2940	2945	2940	215
440	20240610	132700	91649905	2940	2940	2940	2940	0
441	20240610	132600	91649905	2940	2935	2940	2935	28
442	20240610	132500	91567720	2935	2935	2935	2935	0
443	20240610	132400	91567720	2935	2935	2935	2935	0
444	20240610	132300	91567720	2935	2935	2935	2935	0
445	20240610	132200	91567720	2935	2935	2935	2935	0
446	20240610	132100	91567720	2935	2935	2935	2935	20
447	20240610	132000	91509020	2935	2935	2935	2935	310
448	20240610	131900	90599170	2935	2935	2935	2935	0
449	20240610	131800	90599170	2935	2930	2935	2930	151
450	20240610	131700	90156735	2930	2930	2930	2930	150
451	20240610	131600	89717235	2930	2930	2930	2930	0
452	20240610	131500	89717235	2930	2930	2930	2930	28
453	20240610	131400	89635195	2930	2930	2930	2930	0
454	20240610	131300	89635195	2930	2930	2930	2930	0
455	20240610	131200	89635195	2930	2930	2930	2930	1
456	20240610	131100	89632265	2920	2920	2920	2920	0
457	20240610	131000	89632265	2920	2920	2920	2920	0
458	20240610	130900	89632265	2920	2920	2920	2920	0
459	20240610	130800	89632265	2920	2930	2930	2920	849
460	20240610	130700	87152985	2935	2935	2935	2935	1
461	20240610	130600	87150050	2945	2945	2945	2945	0
462	20240610	130500	87150050	2945	2945	2945	2945	0
463	20240610	130400	87150050	2945	2945	2945	2945	0
464	20240610	130300	87150050	2945	2945	2945	2945	0
465	20240610	130200	87150050	2945	2945	2945	2945	0
466	20240610	130100	87150050	2945	2945	2945	2945	0
467	20240610	130000	87150050	2945	2945	2945	2945	0
468	20240610	125900	87150050	2945	2945	2945	2945	0
469	20240610	125800	87150050	2945	2945	2945	2945	0
470	20240610	125700	87150050	2945	2945	2945	2945	0
471	20240610	125600	87150050	2945	2945	2945	2945	0
472	20240610	125500	87150050	2945	2940	2945	2940	2749
473	20240610	125400	79067980	2940	2940	2940	2940	0
474	20240610	125300	79067980	2940	2935	2940	2935	576
475	20240610	125200	77377415	2935	2935	2935	2935	14
476	20240610	125100	77336325	2935	2930	2935	2930	18
477	20240610	125000	77283560	2930	2930	2930	2930	918
478	20240610	124900	74593820	2930	2930	2930	2930	0
479	20240610	124800	74593820	2930	2930	2930	2930	4
480	20240610	124700	74582100	2920	2920	2920	2920	0
481	20240610	124600	74582100	2920	2920	2920	2920	0
482	20240610	124500	74582100	2920	2925	2925	2920	826
483	20240610	124400	72170135	2920	2920	2920	2920	0
484	20240610	124300	72170135	2920	2920	2920	2920	0
485	20240610	124200	72170135	2920	2920	2920	2920	0
486	20240610	124100	72170135	2920	2920	2920	2920	0
487	20240610	124000	72170135	2920	2920	2920	2920	0
488	20240610	123900	72170135	2920	2920	2920	2920	0
489	20240610	123800	72170135	2920	2920	2920	2920	0
490	20240610	123700	72170135	2920	2920	2920	2920	0
491	20240610	123600	72170135	2920	2920	2920	2920	0
492	20240610	123500	72170135	2920	2920	2920	2920	0
493	20240610	123400	72170135	2920	2920	2920	2920	0
494	20240610	123300	72170135	2920	2920	2920	2920	0
495	20240610	123200	72170135	2920	2920	2920	2920	40
496	20240610	123100	72053335	2930	2930	2930	2930	90
497	20240610	123000	71789635	2925	2925	2925	2925	0
498	20240610	122900	71789635	2925	2925	2925	2925	7
499	20240610	122800	71769160	2930	2930	2930	2930	0
500	20240610	122700	71769160	2930	2930	2930	2930	0
501	20240610	122600	71769160	2930	2930	2930	2930	952
502	20240610	122500	68979800	2925	2925	2925	2925	0
503	20240610	122400	68979800	2925	2925	2925	2925	0
504	20240610	122300	68979800	2925	2925	2925	2925	0
505	20240610	122200	68979800	2925	2925	2925	2925	0
506	20240610	122100	68979800	2925	2925	2925	2925	0
507	20240610	122000	68979800	2925	2925	2925	2925	0
508	20240610	121900	68979800	2925	2925	2925	2925	0
509	20240610	121800	68979800	2925	2925	2925	2925	0
510	20240610	121700	68979800	2925	2925	2925	2925	0
511	20240610	121600	68979800	2925	2925	2925	2925	0
512	20240610	121500	68979800	2925	2930	2930	2925	26
513	20240610	121400	68903725	2925	2925	2925	2925	82
514	20240610	121300	68663875	2925	2925	2925	2925	2
515	20240610	121200	68658025	2925	2925	2925	2925	4
516	20240610	121100	68646325	2925	2925	2925	2925	0
517	20240610	121000	68646325	2925	2925	2925	2925	0
518	20240610	120900	68646325	2925	2925	2925	2925	138
519	20240610	120800	68242675	2925	2925	2925	2925	862
520	20240610	120700	65721325	2920	2920	2920	2920	0
521	20240610	120600	65721325	2920	2920	2920	2920	300
522	20240610	120500	64845325	2920	2920	2920	2920	0
523	20240610	120400	64845325	2920	2920	2920	2920	500
524	20240610	120300	63385325	2920	2920	2920	2920	200
525	20240610	120200	62801325	2920	2920	2920	2920	45
526	20240610	120100	62669925	2920	2920	2920	2920	215
527	20240610	120000	62042125	2920	2920	2920	2920	64
528	20240610	115900	61855245	2920	2920	2920	2920	0
529	20240610	115800	61855245	2920	2920	2920	2920	0
530	20240610	115700	61855245	2920	2920	2920	2920	10
531	20240610	115600	61826045	2920	2920	2920	2920	0
532	20240610	115500	61826045	2920	2920	2920	2920	0
533	20240610	115400	61826045	2920	2920	2920	2920	0
534	20240610	115300	61826045	2920	2920	2920	2920	0
535	20240610	115200	61826045	2920	2920	2920	2920	0
536	20240610	115100	61826045	2920	2920	2920	2920	0
537	20240610	115000	61826045	2920	2920	2920	2920	0
538	20240610	114900	61826045	2920	2920	2920	2920	0
539	20240610	114800	61826045	2920	2920	2920	2920	0
540	20240610	114700	61826045	2920	2920	2920	2920	0
541	20240610	114600	61826045	2920	2920	2920	2920	60
542	20240610	114500	61650845	2920	2920	2920	2920	0
543	20240610	114400	61650845	2920	2920	2920	2920	0
544	20240610	114300	61650845	2920	2920	2920	2920	0
545	20240610	114200	61650845	2920	2920	2920	2920	420
546	20240610	114100	60424445	2920	2920	2920	2920	0
547	20240610	114000	60424445	2920	2920	2920	2920	0
548	20240610	113900	60424445	2920	2920	2920	2920	4
549	20240610	113800	60412765	2915	2915	2915	2915	0
550	20240610	113700	60412765	2915	2915	2915	2915	669
551	20240610	113600	58462630	2915	2915	2915	2915	252
552	20240610	113500	57728050	2920	2920	2920	2920	0
553	20240610	113400	57728050	2920	2920	2920	2920	47
554	20240610	113300	57590810	2920	2920	2920	2920	0
555	20240610	113200	57590810	2920	2920	2920	2920	0
556	20240610	113100	57590810	2920	2920	2920	2920	4
557	20240610	113000	57579130	2920	2920	2920	2920	0
558	20240610	112900	57579130	2920	2920	2920	2920	28
559	20240610	112800	57497370	2920	2920	2920	2920	17
560	20240610	112700	57447730	2915	2915	2915	2915	146
561	20240610	112600	57022140	2915	2915	2915	2915	393
562	20240610	112500	55876545	2915	2915	2915	2915	0
563	20240610	112400	55876545	2915	2915	2915	2915	127
564	20240610	112300	55506340	2915	2915	2915	2915	0
565	20240610	112200	55506340	2915	2915	2915	2915	4
566	20240610	112100	55494680	2920	2920	2920	2920	0
567	20240610	112000	55494680	2920	2920	2920	2920	50
568	20240610	111900	55348680	2920	2920	2920	2920	0
569	20240610	111800	55348680	2920	2920	2920	2920	0
570	20240610	111700	55348680	2920	2920	2920	2920	0
571	20240610	111600	55348680	2920	2920	2920	2920	1
572	20240610	111500	55345760	2915	2915	2915	2915	0
573	20240610	111400	55345760	2915	2915	2915	2915	271
574	20240610	111300	54555795	2915	2915	2915	2915	0
575	20240610	111200	54555795	2915	2915	2915	2915	0
576	20240610	111100	54555795	2915	2915	2915	2915	28
577	20240610	111000	54474175	2915	2915	2915	2915	10
578	20240610	110900	54445025	2915	2915	2915	2915	0
579	20240610	110800	54445025	2915	2915	2915	2915	2
580	20240610	110700	54439195	2915	2915	2915	2915	301
581	20240610	110600	53561780	2910	2910	2910	2910	0
582	20240610	110500	53561780	2910	2910	2910	2910	0
583	20240610	110400	53561780	2910	2910	2910	2910	0
584	20240610	110300	53561780	2910	2910	2910	2910	0
585	20240610	110200	53561780	2910	2910	2910	2910	0
586	20240610	110100	53561780	2910	2910	2910	2910	0
587	20240610	110000	53561780	2910	2910	2910	2910	0
588	20240610	105900	53561780	2910	2910	2910	2910	581
589	20240610	105800	51871070	2910	2910	2910	2910	1
590	20240610	105700	51868160	2910	2910	2910	2910	0
591	20240610	105600	51868160	2910	2905	2910	2905	22
592	20240610	105500	51804150	2900	2900	2900	2900	0
593	20240610	105400	51804150	2900	2900	2900	2900	0
594	20240610	105300	51804150	2900	2900	2900	2900	124
595	20240610	105200	51444550	2900	2900	2900	2900	20
596	20240610	105100	51386550	2910	2910	2910	2910	0
597	20240610	105000	51386550	2910	2910	2910	2910	0
598	20240610	104900	51386550	2910	2910	2910	2910	0
599	20240610	104800	51386550	2910	2910	2910	2910	13
600	20240610	104700	51348720	2900	2900	2900	2900	45
601	20240610	104600	51218220	2895	2895	2895	2895	0
602	20240610	104500	51218220	2895	2895	2895	2895	0
603	20240610	104400	51218220	2895	2895	2895	2895	0
604	20240610	104300	51218220	2895	2895	2895	2895	0
605	20240610	104200	51218220	2895	2895	2895	2895	4000
606	20240610	104100	39638220	2900	2900	2900	2900	220
607	20240610	104000	39000220	2900	2900	2900	2900	68
608	20240610	103900	38803020	2900	2900	2900	2900	1035
609	20240610	103800	35801520	2900	2900	2900	2900	377
610	20240610	103700	34708220	2910	2910	2910	2910	0
611	20240610	103600	34708220	2910	2910	2910	2910	0
612	20240610	103500	34708220	2910	2910	2910	2910	0
613	20240610	103400	34708220	2910	2910	2910	2910	11
614	20240610	103300	34676210	2915	2915	2915	2915	0
615	20240610	103200	34676210	2915	2915	2915	2915	1
616	20240610	103100	34673295	2915	2915	2915	2915	0
617	20240610	103000	34673295	2915	2915	2915	2915	0
618	20240610	102900	34673295	2915	2915	2915	2915	0
619	20240610	102800	34673295	2915	2915	2915	2915	501
620	20240610	102700	33212880	2915	2915	2915	2915	500
621	20240610	102600	31755380	2905	2905	2905	2905	0
622	20240610	102500	31755380	2905	2905	2905	2905	0
623	20240610	102400	31755380	2905	2905	2905	2905	0
624	20240610	102300	31755380	2905	2905	2905	2905	30
625	20240610	102200	31668230	2905	2905	2905	2905	0
626	20240610	102100	31668230	2905	2905	2905	2905	0
627	20240610	102000	31668230	2905	2905	2905	2905	0
628	20240610	101900	31668230	2905	2905	2905	2905	0
629	20240610	101800	31668230	2905	2905	2905	2905	1
630	20240610	101700	31665325	2910	2910	2910	2910	0
631	20240610	101600	31665325	2910	2910	2910	2910	833
632	20240610	101500	29241295	2915	2915	2915	2915	0
633	20240610	101400	29241295	2915	2915	2915	2915	305
634	20240610	101300	28352220	2920	2920	2920	2920	0
635	20240610	101200	28352220	2920	2920	2920	2920	0
636	20240610	101100	28352220	2920	2915	2920	2915	56
637	20240610	101000	28188935	2915	2915	2915	2915	5
638	20240610	100900	28174360	2910	2905	2910	2905	674
639	20240610	100800	26213040	2910	2910	2910	2910	0
640	20240610	100700	26213040	2910	2910	2910	2910	1
641	20240610	100600	26210130	2910	2910	2910	2910	2
642	20240610	100500	26204310	2905	2910	2910	2905	2
643	20240610	100400	26198495	2910	2900	2910	2900	141
644	20240610	100300	25789565	2905	2905	2905	2905	0
645	20240610	100200	25789565	2905	2905	2905	2905	0
646	20240610	100100	25789565	2905	2905	2905	2905	0
647	20240610	100000	25789565	2905	2905	2905	2905	286
648	20240610	095900	24958735	2910	2910	2910	2910	0
649	20240610	095800	24958735	2910	2910	2910	2910	10
650	20240610	095700	24929635	2910	2910	2910	2910	4
651	20240610	095600	24917995	2910	2910	2910	2910	16
652	20240610	095500	24871435	2910	2910	2910	2910	100
653	20240610	095400	24580435	2910	2900	2910	2900	19
654	20240610	095300	24525225	2900	2900	2900	2900	3
655	20240610	095200	24516525	2900	2900	2900	2900	0
656	20240610	095100	24516525	2900	2900	2900	2900	41
657	20240610	095000	24397625	2905	2900	2905	2895	1565
658	20240610	094900	19864500	2905	2905	2905	2905	20
659	20240610	094800	19806400	2905	2900	2905	2900	121
660	20240610	094700	19455095	2905	2910	2910	2905	1427
661	20240610	094600	15307340	2915	2915	2915	2915	10
662	20240610	094500	15278190	2915	2915	2915	2915	0
663	20240610	094400	15278190	2915	2915	2915	2915	0
664	20240610	094300	15278190	2915	2915	2915	2915	0
665	20240610	094200	15278190	2915	2915	2915	2915	95
666	20240610	094100	15001265	2925	2925	2925	2925	0
667	20240610	094000	15001265	2925	2925	2925	2925	342
668	20240610	093900	14000915	2915	2915	2915	2915	100
669	20240610	093800	13709415	2925	2925	2925	2925	4
670	20240610	093700	13697715	2925	2925	2925	2925	2
671	20240610	093600	13691865	2920	2920	2920	2920	8
672	20240610	093500	13668505	2910	2910	2910	2910	0
673	20240610	093400	13668505	2910	2910	2910	2910	0
674	20240610	093300	13668505	2910	2910	2910	2910	0
675	20240610	093200	13668505	2910	2910	2910	2910	0
676	20240610	093100	13668505	2910	2910	2910	2910	0
677	20240610	093000	13668505	2910	2910	2910	2910	7
678	20240610	092900	13648135	2910	2910	2910	2910	20
679	20240610	092800	13589935	2910	2910	2910	2910	0
680	20240610	092700	13589935	2910	2910	2910	2910	215
681	20240610	092600	12964285	2910	2910	2910	2910	258
682	20240610	092500	12213505	2910	2910	2910	2910	0
683	20240610	092400	12213505	2910	2910	2910	2910	90
684	20240610	092300	11951605	2915	2915	2915	2915	0
685	20240610	092200	11951605	2915	2915	2915	2915	0
686	20240610	092100	11951605	2915	2915	2915	2915	0
687	20240610	092000	11951605	2915	2910	2915	2910	515
688	20240610	091900	10452880	2915	2915	2915	2915	46
689	20240610	091800	10318790	2930	2930	2930	2930	137
690	20240610	091700	9917380	2930	2930	2930	2930	0
691	20240610	091600	9917380	2930	2930	2930	2930	264
692	20240610	091500	9143860	2930	2930	2930	2930	0
693	20240610	091400	9143860	2930	2910	2930	2910	2129
694	20240610	091300	2940620	2910	2910	2910	2910	300
695	20240610	091200	2067620	2910	2910	2910	2910	0
696	20240610	091100	2067620	2910	2915	2915	2910	445
697	20240610	091000	771325	2915	2915	2915	2915	1
698	20240610	090900	768410	2915	2915	2915	2915	1
699	20240610	090800	765495	2930	2930	2930	2930	1
700	20240610	090700	762565	2915	2915	2915	2915	1
701	20240610	090600	759650	2915	2915	2915	2915	4
702	20240610	090500	747990	2905	2905	2905	2905	1
703	20240610	090400	745085	2905	2905	2905	2905	0
704	20240610	090300	745085	2905	2905	2905	2905	30
705	20240610	090200	657935	2905	2905	2905	2905	0
706	20240610	090100	657935	2905	2915	2915	2905	10
707	20240610	090000	628835	2915	2925	2925	2915	215