KissMeData/054040/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	193400	244595050	5570	5570	5570	5570	1009
3	20240610	193300	244595050	5570	5570	5570	5570	0
4	20240610	193200	244595050	5570	5570	5570	5570	0
5	20240610	193100	244595050	5570	5570	5570	5570	0
6	20240610	193000	244595050	5570	5570	5570	5570	0
7	20240610	192900	244595050	5570	5570	5570	5570	0
8	20240610	192800	244595050	5570	5570	5570	5570	0
9	20240610	192700	244595050	5570	5570	5570	5570	0
10	20240610	192600	244595050	5570	5570	5570	5570	0
11	20240610	192500	244595050	5570	5570	5570	5570	0
12	20240610	192400	244595050	5570	5570	5570	5570	0
13	20240610	192300	244595050	5570	5570	5570	5570	0
14	20240610	192200	244595050	5570	5570	5570	5570	0
15	20240610	192100	244595050	5570	5570	5570	5570	0
16	20240610	192000	244595050	5570	5570	5570	5570	0
17	20240610	191900	244595050	5570	5570	5570	5570	0
18	20240610	191800	244595050	5570	5570	5570	5570	0
19	20240610	191700	244595050	5570	5570	5570	5570	0
20	20240610	191600	244595050	5570	5570	5570	5570	0
21	20240610	191500	244595050	5570	5570	5570	5570	0
22	20240610	191400	244595050	5570	5570	5570	5570	0
23	20240610	191300	244595050	5570	5570	5570	5570	0
24	20240610	191200	244595050	5570	5570	5570	5570	0
25	20240610	191100	244595050	5570	5570	5570	5570	0
26	20240610	191000	244595050	5570	5570	5570	5570	0
27	20240610	190900	244595050	5570	5570	5570	5570	0
28	20240610	190800	244595050	5570	5570	5570	5570	0
29	20240610	190700	244595050	5570	5570	5570	5570	0
30	20240610	190600	244595050	5570	5570	5570	5570	0
31	20240610	190500	244595050	5570	5570	5570	5570	0
32	20240610	190400	244595050	5570	5570	5570	5570	1009
33	20240610	190300	244595050	5570	5570	5570	5570	0
34	20240610	190200	244595050	5570	5570	5570	5570	0
35	20240610	190100	244595050	5570	5570	5570	5570	0
36	20240610	190000	244595050	5570	5570	5570	5570	0
37	20240610	185900	244595050	5570	5570	5570	5570	0
38	20240610	185800	244595050	5570	5570	5570	5570	0
39	20240610	185700	244595050	5570	5570	5570	5570	0
40	20240610	185600	244595050	5570	5570	5570	5570	0
41	20240610	185500	244595050	5570	5570	5570	5570	0
42	20240610	185400	244595050	5570	5570	5570	5570	0
43	20240610	185300	244595050	5570	5570	5570	5570	0
44	20240610	185200	244595050	5570	5570	5570	5570	0
45	20240610	185100	244595050	5570	5570	5570	5570	0
46	20240610	185000	244595050	5570	5570	5570	5570	0
47	20240610	184900	244595050	5570	5570	5570	5570	0
48	20240610	184800	244595050	5570	5570	5570	5570	0
49	20240610	184700	244595050	5570	5570	5570	5570	0
50	20240610	184600	244595050	5570	5570	5570	5570	0
51	20240610	184500	244595050	5570	5570	5570	5570	0
52	20240610	184400	244595050	5570	5570	5570	5570	0
53	20240610	184300	244595050	5570	5570	5570	5570	0
54	20240610	184200	244595050	5570	5570	5570	5570	0
55	20240610	184100	244595050	5570	5570	5570	5570	0
56	20240610	184000	244595050	5570	5570	5570	5570	0
57	20240610	183900	244595050	5570	5570	5570	5570	0
58	20240610	183800	244595050	5570	5570	5570	5570	0
59	20240610	183700	244595050	5570	5570	5570	5570	0
60	20240610	183600	244595050	5570	5570	5570	5570	0
61	20240610	183500	244595050	5570	5570	5570	5570	0
62	20240610	183400	244595050	5570	5570	5570	5570	1009
63	20240610	183300	244595050	5570	5570	5570	5570	0
64	20240610	183200	244595050	5570	5570	5570	5570	0
65	20240610	183100	244595050	5570	5570	5570	5570	0
66	20240610	183000	244595050	5570	5570	5570	5570	0
67	20240610	182900	244595050	5570	5570	5570	5570	0
68	20240610	182800	244595050	5570	5570	5570	5570	0
69	20240610	182700	244595050	5570	5570	5570	5570	0
70	20240610	182600	244595050	5570	5570	5570	5570	0
71	20240610	182500	244595050	5570	5570	5570	5570	0
72	20240610	182400	244595050	5570	5570	5570	5570	0
73	20240610	182300	244595050	5570	5570	5570	5570	0
74	20240610	182200	244595050	5570	5570	5570	5570	0
75	20240610	182100	244595050	5570	5570	5570	5570	0
76	20240610	182000	244595050	5570	5570	5570	5570	0
77	20240610	181900	244595050	5570	5570	5570	5570	0
78	20240610	181800	244595050	5570	5570	5570	5570	0
79	20240610	181700	244595050	5570	5570	5570	5570	0
80	20240610	181600	244595050	5570	5570	5570	5570	0
81	20240610	181500	244595050	5570	5570	5570	5570	0
82	20240610	181400	244595050	5570	5570	5570	5570	0
83	20240610	181300	244595050	5570	5570	5570	5570	0
84	20240610	181200	244595050	5570	5570	5570	5570	0
85	20240610	181100	244595050	5570	5570	5570	5570	0
86	20240610	181000	244595050	5570	5570	5570	5570	0
87	20240610	180900	244595050	5570	5570	5570	5570	0
88	20240610	180800	244595050	5570	5570	5570	5570	0
89	20240610	180700	244595050	5570	5570	5570	5570	0
90	20240610	180600	244595050	5570	5570	5570	5570	0
91	20240610	180500	244595050	5570	5570	5570	5570	0
92	20240610	180400	244595050	5570	5570	5570	5570	1009
93	20240610	180300	244595050	5570	5570	5570	5570	0
94	20240610	180200	244595050	5570	5570	5570	5570	0
95	20240610	180100	244595050	5570	5570	5570	5570	0
96	20240610	180000	244595050	5570	5570	5570	5570	0
97	20240610	175900	244595050	5570	5570	5570	5570	0
98	20240610	175800	244595050	5570	5570	5570	5570	0
99	20240610	175700	244595050	5570	5570	5570	5570	0
100	20240610	175600	244595050	5570	5570	5570	5570	0
101	20240610	175500	244595050	5570	5570	5570	5570	0
102	20240610	175400	244595050	5570	5570	5570	5570	0
103	20240610	175300	244595050	5570	5570	5570	5570	0
104	20240610	175200	244595050	5570	5570	5570	5570	0
105	20240610	175100	244595050	5570	5570	5570	5570	0
106	20240610	175000	244595050	5570	5570	5570	5570	0
107	20240610	174900	244595050	5570	5570	5570	5570	0
108	20240610	174800	244595050	5570	5570	5570	5570	0
109	20240610	174700	244595050	5570	5570	5570	5570	0
110	20240610	174600	244595050	5570	5570	5570	5570	0
111	20240610	174500	244595050	5570	5570	5570	5570	0
112	20240610	174400	244595050	5570	5570	5570	5570	0
113	20240610	174300	244595050	5570	5570	5570	5570	0
114	20240610	174200	244595050	5570	5570	5570	5570	0
115	20240610	174100	244595050	5570	5570	5570	5570	0
116	20240610	174000	244595050	5570	5570	5570	5570	0
117	20240610	173900	244595050	5570	5570	5570	5570	0
118	20240610	173800	244595050	5570	5570	5570	5570	0
119	20240610	173700	244595050	5570	5570	5570	5570	0
120	20240610	173600	244595050	5570	5570	5570	5570	0
121	20240610	173500	244595050	5570	5570	5570	5570	0
122	20240610	173400	244595050	5570	5570	5570	5570	1009
123	20240610	173300	244595050	5570	5570	5570	5570	0
124	20240610	173200	244595050	5570	5570	5570	5570	0
125	20240610	173100	244595050	5570	5570	5570	5570	0
126	20240610	173000	244595050	5570	5570	5570	5570	0
127	20240610	172900	244595050	5570	5570	5570	5570	0
128	20240610	172800	244595050	5570	5570	5570	5570	0
129	20240610	172700	244595050	5570	5570	5570	5570	0
130	20240610	172600	244595050	5570	5570	5570	5570	0
131	20240610	172500	244595050	5570	5570	5570	5570	0
132	20240610	172400	244595050	5570	5570	5570	5570	0
133	20240610	172300	244595050	5570	5570	5570	5570	0
134	20240610	172200	244595050	5570	5570	5570	5570	0
135	20240610	172100	244595050	5570	5570	5570	5570	0
136	20240610	172000	244595050	5570	5570	5570	5570	0
137	20240610	171900	244595050	5570	5570	5570	5570	0
138	20240610	171800	244595050	5570	5570	5570	5570	0
139	20240610	171700	244595050	5570	5570	5570	5570	0
140	20240610	171600	244595050	5570	5570	5570	5570	0
141	20240610	171500	244595050	5570	5570	5570	5570	0
142	20240610	171400	244595050	5570	5570	5570	5570	0
143	20240610	171300	244595050	5570	5570	5570	5570	0
144	20240610	171200	244595050	5570	5570	5570	5570	0
145	20240610	171100	244595050	5570	5570	5570	5570	0
146	20240610	171000	244595050	5570	5570	5570	5570	0
147	20240610	170900	244595050	5570	5570	5570	5570	0
148	20240610	170800	244595050	5570	5570	5570	5570	0
149	20240610	170700	244595050	5570	5570	5570	5570	0
150	20240610	170600	244595050	5570	5570	5570	5570	0
151	20240610	170500	244595050	5570	5570	5570	5570	0
152	20240610	170400	244595050	5570	5570	5570	5570	1009
153	20240610	170300	244595050	5570	5570	5570	5570	0
154	20240610	170200	244595050	5570	5570	5570	5570	0
155	20240610	170100	244595050	5570	5570	5570	5570	0
156	20240610	170000	244595050	5570	5570	5570	5570	0
157	20240610	165900	244595050	5570	5570	5570	5570	0
158	20240610	165800	244595050	5570	5570	5570	5570	0
159	20240610	165700	244595050	5570	5570	5570	5570	0
160	20240610	165600	244595050	5570	5570	5570	5570	0
161	20240610	165500	244595050	5570	5570	5570	5570	0
162	20240610	165400	244595050	5570	5570	5570	5570	0
163	20240610	165300	244595050	5570	5570	5570	5570	0
164	20240610	165200	244595050	5570	5570	5570	5570	0
165	20240610	165100	244595050	5570	5570	5570	5570	0
166	20240610	165000	244595050	5570	5570	5570	5570	0
167	20240610	164900	244595050	5570	5570	5570	5570	0
168	20240610	164800	244595050	5570	5570	5570	5570	0
169	20240610	164700	244595050	5570	5570	5570	5570	0
170	20240610	164600	244595050	5570	5570	5570	5570	0
171	20240610	164500	244595050	5570	5570	5570	5570	0
172	20240610	164400	244595050	5570	5570	5570	5570	0
173	20240610	164300	244595050	5570	5570	5570	5570	0
174	20240610	164200	244595050	5570	5570	5570	5570	0
175	20240610	164100	244595050	5570	5570	5570	5570	0
176	20240610	164000	244595050	5570	5570	5570	5570	0
177	20240610	163900	244595050	5570	5570	5570	5570	0
178	20240610	163800	244595050	5570	5570	5570	5570	0
179	20240610	163700	244595050	5570	5570	5570	5570	0
180	20240610	163600	244595050	5570	5570	5570	5570	0
181	20240610	163500	244595050	5570	5570	5570	5570	0
182	20240610	163400	244595050	5570	5570	5570	5570	1009
183	20240610	163300	244595050	5570	5570	5570	5570	0
184	20240610	163200	244595050	5570	5570	5570	5570	0
185	20240610	163100	244595050	5570	5570	5570	5570	0
186	20240610	163000	244595050	5570	5570	5570	5570	0
187	20240610	162900	244595050	5570	5570	5570	5570	0
188	20240610	162800	244595050	5570	5570	5570	5570	0
189	20240610	162700	244595050	5570	5570	5570	5570	0
190	20240610	162600	244595050	5570	5570	5570	5570	0
191	20240610	162500	244595050	5570	5570	5570	5570	0
192	20240610	162400	244595050	5570	5570	5570	5570	0
193	20240610	162300	244595050	5570	5570	5570	5570	0
194	20240610	162200	244595050	5570	5570	5570	5570	0
195	20240610	162100	244595050	5570	5570	5570	5570	0
196	20240610	162000	244595050	5570	5570	5570	5570	0
197	20240610	161900	244595050	5570	5570	5570	5570	0
198	20240610	161800	244595050	5570	5570	5570	5570	0
199	20240610	161700	244595050	5570	5570	5570	5570	0
200	20240610	161600	244595050	5570	5570	5570	5570	0
201	20240610	161500	244595050	5570	5570	5570	5570	0
202	20240610	161400	244595050	5570	5570	5570	5570	0
203	20240610	161300	244595050	5570	5570	5570	5570	0
204	20240610	161200	244595050	5570	5570	5570	5570	0
205	20240610	161100	244595050	5570	5570	5570	5570	0
206	20240610	161000	244595050	5570	5570	5570	5570	0
207	20240610	160900	244595050	5570	5570	5570	5570	0
208	20240610	160800	244595050	5570	5570	5570	5570	0
209	20240610	160700	244595050	5570	5570	5570	5570	0
210	20240610	160600	244595050	5570	5570	5570	5570	0
211	20240610	160500	244595050	5570	5570	5570	5570	0
212	20240610	160400	244595050	5570	5570	5570	5570	1009
213	20240610	160300	244595050	5570	5570	5570	5570	0
214	20240610	160200	244595050	5570	5570	5570	5570	0
215	20240610	160100	244595050	5570	5570	5570	5570	0
216	20240610	160000	244595050	5570	5570	5570	5570	0
217	20240610	155900	244595050	5570	5570	5570	5570	0
218	20240610	155800	244595050	5570	5570	5570	5570	0
219	20240610	155700	244595050	5570	5570	5570	5570	0
220	20240610	155600	244595050	5570	5570	5570	5570	0
221	20240610	155500	244595050	5570	5570	5570	5570	0
222	20240610	155400	244595050	5570	5570	5570	5570	0
223	20240610	155300	244595050	5570	5570	5570	5570	0
224	20240610	155200	244595050	5570	5570	5570	5570	0
225	20240610	155100	244595050	5570	5570	5570	5570	0
226	20240610	155000	244595050	5570	5570	5570	5570	0
227	20240610	154900	244595050	5570	5570	5570	5570	0
228	20240610	154800	244595050	5570	5570	5570	5570	0
229	20240610	154700	244595050	5570	5570	5570	5570	0
230	20240610	154600	244595050	5570	5570	5570	5570	0
231	20240610	154500	244595050	5570	5570	5570	5570	0
232	20240610	154400	244595050	5570	5570	5570	5570	0
233	20240610	154300	244595050	5570	5570	5570	5570	0
234	20240610	154200	244595050	5570	5570	5570	5570	0
235	20240610	154100	244595050	5570	5570	5570	5570	0
236	20240610	154000	244595050	5570	5570	5570	5570	0
237	20240610	153900	244595050	5570	5570	5570	5570	0
238	20240610	153800	244595050	5570	5570	5570	5570	0
239	20240610	153700	244595050	5570	5570	5570	5570	0
240	20240610	153600	244595050	5570	5570	5570	5570	0
241	20240610	153500	244595050	5570	5570	5570	5570	0
242	20240610	153400	244595050	5570	5570	5570	5570	1009
243	20240610	153300	244595050	5570	5570	5570	5570	0
244	20240610	153200	244595050	5570	5570	5570	5570	0
245	20240610	153100	244595050	5570	5570	5570	5570	0
246	20240610	153000	244595050	5570	5570	5570	5570	1009
247	20240610	152900	238974920	5570	5570	5570	5570	0
248	20240610	152800	238974920	5570	5570	5570	5570	0
249	20240610	152700	238974920	5570	5570	5570	5570	0
250	20240610	152600	238974920	5570	5570	5570	5570	0
251	20240610	152500	238974920	5570	5570	5570	5570	0
252	20240610	152400	238974920	5570	5570	5570	5570	0
253	20240610	152300	238974920	5570	5570	5570	5570	0
254	20240610	152200	238974920	5570	5570	5570	5570	0
255	20240610	152100	238974920	5570	5570	5570	5570	0
256	20240610	152000	238974920	5570	5570	5570	5570	0
257	20240610	151900	238974920	5570	5570	5570	5570	65
258	20240610	151800	238612870	5570	5580	5580	5570	22
259	20240610	151700	238490300	5590	5590	5590	5590	40
260	20240610	151600	238266700	5590	5590	5590	5590	200
261	20240610	151500	237148700	5590	5570	5590	5560	24
262	20240610	151400	237015190	5560	5560	5560	5560	0
263	20240610	151300	237015190	5560	5560	5560	5560	0
264	20240610	151200	237015190	5560	5560	5560	5560	0
265	20240610	151100	237015190	5560	5570	5570	5560	97
266	20240610	151000	236475820	5570	5570	5570	5570	0
267	20240610	150900	236475820	5570	5570	5570	5570	3
268	20240610	150800	236459110	5570	5570	5570	5570	0
269	20240610	150700	236459110	5570	5570	5570	5570	0
270	20240610	150600	236459110	5570	5570	5570	5570	310
271	20240610	150500	234732410	5570	5570	5570	5570	0
272	20240610	150400	234732410	5570	5570	5570	5570	0
273	20240610	150300	234732410	5570	5570	5570	5570	300
274	20240610	150200	233061410	5560	5560	5560	5560	0
275	20240610	150100	233061410	5560	5560	5560	5560	0
276	20240610	150000	233061410	5560	5560	5560	5560	0
277	20240610	145900	233061410	5560	5560	5560	5560	0
278	20240610	145800	233061410	5560	5560	5560	5560	0
279	20240610	145700	233061410	5560	5560	5560	5560	0
280	20240610	145600	233061410	5560	5560	5560	5560	0
281	20240610	145500	233061410	5560	5560	5560	5560	0
282	20240610	145400	233061410	5560	5560	5560	5560	0
283	20240610	145300	233061410	5560	5560	5560	5560	0
284	20240610	145200	233061410	5560	5560	5560	5560	0
285	20240610	145100	233061410	5560	5570	5570	5560	250
286	20240610	145000	231670410	5590	5590	5590	5590	0
287	20240610	144900	231670410	5590	5590	5590	5590	0
288	20240610	144800	231670410	5590	5590	5590	5590	0
289	20240610	144700	231670410	5590	5590	5590	5590	0
290	20240610	144600	231670410	5590	5590	5590	5590	0
291	20240610	144500	231670410	5590	5590	5590	5590	0
292	20240610	144400	231670410	5590	5590	5590	5590	0
293	20240610	144300	231670410	5590	5590	5590	5590	0
294	20240610	144200	231670410	5590	5590	5590	5590	0
295	20240610	144100	231670410	5590	5590	5590	5590	0
296	20240610	144000	231670410	5590	5570	5590	5560	43
297	20240610	143900	231430930	5580	5580	5580	5580	0
298	20240610	143800	231430930	5580	5580	5580	5580	0
299	20240610	143700	231430930	5580	5580	5580	5580	0
300	20240610	143600	231430930	5580	5580	5580	5580	0
301	20240610	143500	231430930	5580	5580	5580	5580	0
302	20240610	143400	231430930	5580	5580	5580	5580	106
303	20240610	143300	230839450	5580	5580	5580	5580	18
304	20240610	143200	230739010	5560	5560	5560	5560	0
305	20240610	143100	230739010	5560	5550	5560	5550	35
306	20240610	143000	230544660	5560	5560	5560	5560	0
307	20240610	142900	230544660	5560	5560	5560	5560	0
308	20240610	142800	230544660	5560	5560	5560	5560	0
309	20240610	142700	230544660	5560	5560	5560	5560	0
310	20240610	142600	230544660	5560	5560	5560	5560	40
311	20240610	142500	230322260	5560	5560	5560	5560	0
312	20240610	142400	230322260	5560	5560	5560	5560	10
313	20240610	142300	230266660	5550	5550	5550	5550	0
314	20240610	142200	230266660	5550	5550	5550	5550	0
315	20240610	142100	230266660	5550	5550	5550	5550	0
316	20240610	142000	230266660	5550	5550	5550	5550	0
317	20240610	141900	230266660	5550	5550	5550	5550	888
318	20240610	141800	225338260	5550	5550	5550	5550	0
319	20240610	141700	225338260	5550	5550	5550	5550	10
320	20240610	141600	225282760	5550	5550	5550	5550	0
321	20240610	141500	225282760	5550	5550	5550	5550	2
322	20240610	141400	225271660	5550	5550	5550	5550	353
323	20240610	141300	223312510	5540	5540	5540	5540	500
324	20240610	141200	220542510	5550	5550	5550	5550	50
325	20240610	141100	220265010	5550	5550	5550	5550	0
326	20240610	141000	220265010	5550	5550	5550	5550	1151
327	20240610	140900	213876960	5560	5560	5560	5560	0
328	20240610	140800	213876960	5560	5560	5560	5560	1
329	20240610	140700	213871400	5550	5550	5550	5550	130
330	20240610	140600	213149900	5550	5560	5560	5550	1610
331	20240610	140500	204214300	5560	5560	5560	5560	0
332	20240610	140400	204214300	5560	5560	5560	5560	1
333	20240610	140300	204208740	5550	5550	5550	5550	0
334	20240610	140200	204208740	5550	5550	5550	5550	0
335	20240610	140100	204208740	5550	5550	5550	5550	0
336	20240610	140000	204208740	5550	5550	5550	5550	1665
337	20240610	135900	194967990	5560	5560	5560	5560	0
338	20240610	135800	194967990	5560	5560	5560	5560	0
339	20240610	135700	194967990	5560	5560	5560	5560	50
340	20240610	135600	194689990	5560	5560	5560	5560	14
341	20240610	135500	194612150	5570	5570	5570	5570	0
342	20240610	135400	194612150	5570	5570	5570	5570	0
343	20240610	135300	194612150	5570	5570	5570	5570	5
344	20240610	135200	194584300	5570	5570	5570	5570	0
345	20240610	135100	194584300	5570	5560	5570	5560	56
346	20240610	135000	194272930	5560	5560	5560	5560	39
347	20240610	134900	194056090	5560	5560	5560	5560	400
348	20240610	134800	191832090	5560	5560	5560	5560	0
349	20240610	134700	191832090	5560	5560	5560	5560	110
350	20240610	134600	191220490	5560	5560	5560	5560	35
351	20240610	134500	191025890	5560	5560	5560	5560	1
352	20240610	134400	191020330	5560	5560	5560	5560	0
353	20240610	134300	191020330	5560	5560	5560	5560	37
354	20240610	134200	190814610	5560	5560	5560	5560	0
355	20240610	134100	190814610	5560	5560	5560	5560	20
356	20240610	134000	190703410	5550	5550	5550	5550	0
357	20240610	133900	190703410	5550	5550	5550	5550	0
358	20240610	133800	190703410	5550	5560	5560	5550	4041
359	20240610	133700	168275450	5560	5560	5560	5560	100
360	20240610	133600	167719450	5560	5560	5560	5560	225
361	20240610	133500	166468450	5560	5560	5560	5560	1091
362	20240610	133400	160402490	5560	5560	5560	5560	10
363	20240610	133300	160346890	5570	5570	5570	5570	503
364	20240610	133200	157545180	5570	5570	5570	5570	0
365	20240610	133100	157545180	5570	5570	5570	5570	17
366	20240610	133000	157450490	5560	5560	5560	5560	0
367	20240610	132900	157450490	5560	5560	5560	5560	0
368	20240610	132800	157450490	5560	5560	5560	5560	0
369	20240610	132700	157450490	5560	5560	5560	5560	0
370	20240610	132600	157450490	5560	5560	5560	5560	0
371	20240610	132500	157450490	5560	5560	5560	5560	0
372	20240610	132400	157450490	5560	5560	5560	5560	0
373	20240610	132300	157450490	5560	5570	5570	5560	110
374	20240610	132200	156838870	5560	5560	5560	5560	0
375	20240610	132100	156838870	5560	5560	5560	5560	0
376	20240610	132000	156838870	5560	5560	5560	5560	0
377	20240610	131900	156838870	5560	5560	5560	5560	0
378	20240610	131800	156838870	5560	5560	5560	5560	14
379	20240610	131700	156761030	5560	5560	5560	5560	86
380	20240610	131600	156282870	5560	5560	5560	5560	0
381	20240610	131500	156282870	5560	5560	5560	5560	0
382	20240610	131400	156282870	5560	5560	5560	5560	0
383	20240610	131300	156282870	5560	5560	5560	5560	0
384	20240610	131200	156282870	5560	5560	5560	5560	0
385	20240610	131100	156282870	5560	5560	5560	5560	0
386	20240610	131000	156282870	5560	5570	5570	5560	17
387	20240610	130900	156188230	5580	5580	5580	5580	0
388	20240610	130800	156188230	5580	5580	5580	5580	0
389	20240610	130700	156188230	5580	5580	5580	5580	0
390	20240610	130600	156188230	5580	5580	5580	5580	0
391	20240610	130500	156188230	5580	5580	5580	5580	0
392	20240610	130400	156188230	5580	5580	5580	5580	1
393	20240610	130300	156182650	5580	5580	5580	5580	0
394	20240610	130200	156182650	5580	5580	5580	5580	0
395	20240610	130100	156182650	5580	5580	5580	5580	0
396	20240610	130000	156182650	5580	5580	5580	5580	0
397	20240610	125900	156182650	5580	5580	5580	5580	0
398	20240610	125800	156182650	5580	5580	5580	5580	0
399	20240610	125700	156182650	5580	5570	5580	5570	100
400	20240610	125600	155625150	5580	5580	5580	5570	250
401	20240610	125500	154230650	5580	5580	5580	5580	0
402	20240610	125400	154230650	5580	5580	5580	5580	5
403	20240610	125300	154202750	5550	5550	5550	5550	0
404	20240610	125200	154202750	5550	5570	5570	5550	5000
405	20240610	125100	126438650	5570	5570	5570	5570	110
406	20240610	125000	125825950	5570	5570	5570	5570	0
407	20240610	124900	125825950	5570	5570	5570	5570	0
408	20240610	124800	125825950	5570	5570	5570	5570	0
409	20240610	124700	125825950	5570	5570	5570	5570	0
410	20240610	124600	125825950	5570	5570	5570	5570	0
411	20240610	124500	125825950	5570	5570	5570	5570	0
412	20240610	124400	125825950	5570	5570	5570	5570	0
413	20240610	124300	125825950	5570	5570	5570	5570	0
414	20240610	124200	125825950	5570	5570	5570	5570	0
415	20240610	124100	125825950	5570	5570	5570	5570	50
416	20240610	124000	125547450	5570	5570	5570	5570	10
417	20240610	123900	125491750	5560	5560	5560	5560	0
418	20240610	123800	125491750	5560	5580	5580	5560	14
419	20240610	123700	125413870	5560	5560	5560	5560	5
420	20240610	123600	125386070	5570	5580	5580	5570	2050
421	20240610	123500	113967470	5580	5580	5580	5580	0
422	20240610	123400	113967470	5580	5580	5580	5580	0
423	20240610	123300	113967470	5580	5580	5580	5580	0
424	20240610	123200	113967470	5580	5580	5580	5580	0
425	20240610	123100	113967470	5580	5580	5580	5580	10
426	20240610	123000	113911670	5580	5580	5580	5580	10
427	20240610	122900	113855870	5580	5570	5590	5570	65
428	20240610	122800	113493700	5580	5580	5580	5580	8
429	20240610	122700	113449060	5580	5580	5580	5580	0
430	20240610	122600	113449060	5580	5580	5580	5580	1
431	20240610	122500	113443480	5580	5580	5580	5580	0
432	20240610	122400	113443480	5580	5580	5580	5580	0
433	20240610	122300	113443480	5580	5580	5580	5580	0
434	20240610	122200	113443480	5580	5580	5580	5580	0
435	20240610	122100	113443480	5580	5580	5580	5580	0
436	20240610	122000	113443480	5580	5580	5580	5580	0
437	20240610	121900	113443480	5580	5580	5580	5580	0
438	20240610	121800	113443480	5580	5580	5580	5580	0
439	20240610	121700	113443480	5580	5580	5580	5580	0
440	20240610	121600	113443480	5580	5580	5580	5580	0
441	20240610	121500	113443480	5580	5580	5580	5580	0
442	20240610	121400	113443480	5580	5580	5580	5580	0
443	20240610	121300	113443480	5580	5580	5580	5580	0
444	20240610	121200	113443480	5580	5580	5580	5580	0
445	20240610	121100	113443480	5580	5580	5580	5580	0
446	20240610	121000	113443480	5580	5580	5580	5580	0
447	20240610	120900	113443480	5580	5580	5580	5580	0
448	20240610	120800	113443480	5580	5580	5580	5580	622
449	20240610	120700	109972720	5590	5590	5590	5590	0
450	20240610	120600	109972720	5590	5590	5590	5590	0
451	20240610	120500	109972720	5590	5590	5590	5590	0
452	20240610	120400	109972720	5590	5590	5590	5590	0
453	20240610	120300	109972720	5590	5590	5590	5590	50
454	20240610	120200	109693220	5590	5590	5590	5590	0
455	20240610	120100	109693220	5590	5590	5590	5590	0
456	20240610	120000	109693220	5590	5590	5590	5590	9
457	20240610	115900	109642910	5590	5590	5590	5590	2
458	20240610	115800	109631730	5590	5590	5590	5590	0
459	20240610	115700	109631730	5590	5590	5590	5590	120
460	20240610	115600	108960930	5590	5590	5590	5590	0
461	20240610	115500	108960930	5590	5590	5590	5590	0
462	20240610	115400	108960930	5590	5590	5590	5590	0
463	20240610	115300	108960930	5590	5590	5590	5590	0
464	20240610	115200	108960930	5590	5590	5590	5590	5
465	20240610	115100	108932980	5590	5590	5590	5590	1
466	20240610	115000	108927390	5580	5580	5580	5580	1
467	20240610	114900	108921810	5590	5590	5590	5590	20
468	20240610	114800	108810010	5580	5580	5580	5580	3
469	20240610	114700	108793270	5590	5590	5590	5590	0
470	20240610	114600	108793270	5590	5590	5590	5590	10
471	20240610	114500	108737370	5590	5590	5590	5590	0
472	20240610	114400	108737370	5590	5590	5590	5590	0
473	20240610	114300	108737370	5590	5590	5590	5590	0
474	20240610	114200	108737370	5590	5590	5590	5590	200
475	20240610	114100	107619370	5600	5600	5600	5600	0
476	20240610	114000	107619370	5600	5600	5600	5600	48
477	20240610	113900	107350570	5580	5580	5580	5580	0
478	20240610	113800	107350570	5580	5580	5580	5580	171
479	20240610	113700	106396390	5590	5590	5590	5590	34
480	20240610	113600	106206330	5600	5600	5600	5600	0
481	20240610	113500	106206330	5600	5600	5600	5600	0
482	20240610	113400	106206330	5600	5600	5600	5600	0
483	20240610	113300	106206330	5600	5600	5600	5600	0
484	20240610	113200	106206330	5600	5600	5600	5600	1
485	20240610	113100	106200730	5590	5590	5590	5590	178
486	20240610	113000	105205710	5590	5590	5590	5590	0
487	20240610	112900	105205710	5590	5590	5590	5590	0
488	20240610	112800	105205710	5590	5590	5590	5590	0
489	20240610	112700	105205710	5590	5590	5590	5590	100
490	20240610	112600	104646710	5590	5590	5590	5590	0
491	20240610	112500	104646710	5590	5590	5590	5590	0
492	20240610	112400	104646710	5590	5590	5590	5590	168
493	20240610	112300	103707590	5590	5590	5590	5590	0
494	20240610	112200	103707590	5590	5590	5590	5590	0
495	20240610	112100	103707590	5590	5590	5590	5590	0
496	20240610	112000	103707590	5590	5590	5590	5590	2
497	20240610	111900	103696410	5590	5590	5590	5590	1
498	20240610	111800	103690820	5580	5580	5580	5580	100
499	20240610	111700	103132820	5580	5580	5580	5580	55
500	20240610	111600	102825920	5590	5590	5590	5590	0
501	20240610	111500	102825920	5590	5590	5590	5590	0
502	20240610	111400	102825920	5590	5590	5590	5590	0
503	20240610	111300	102825920	5590	5590	5590	5590	22
504	20240610	111200	102702940	5590	5590	5590	5590	1
505	20240610	111100	102697350	5590	5590	5590	5590	0
506	20240610	111000	102697350	5590	5590	5590	5590	0
507	20240610	110900	102697350	5590	5590	5590	5590	20
508	20240610	110800	102585550	5590	5590	5590	5590	100
509	20240610	110700	102026550	5590	5590	5590	5590	0
510	20240610	110600	102026550	5590	5590	5590	5590	0
511	20240610	110500	102026550	5590	5590	5590	5590	0
512	20240610	110400	102026550	5590	5590	5590	5590	0
513	20240610	110300	102026550	5590	5590	5590	5590	0
514	20240610	110200	102026550	5590	5590	5590	5590	0
515	20240610	110100	102026550	5590	5590	5590	5590	0
516	20240610	110000	102026550	5590	5590	5590	5590	0
517	20240610	105900	102026550	5590	5590	5590	5590	0
518	20240610	105800	102026550	5590	5590	5590	5590	1000
519	20240610	105700	96436550	5590	5580	5590	5570	3
520	20240610	105600	96419810	5600	5580	5600	5580	360
521	20240610	105500	94409870	5590	5590	5590	5590	2
522	20240610	105400	94398690	5590	5590	5590	5590	0
523	20240610	105300	94398690	5590	5590	5590	5590	30
524	20240610	105200	94230990	5590	5590	5590	5590	0
525	20240610	105100	94230990	5590	5580	5590	5580	142
526	20240610	105000	93438410	5580	5580	5580	5580	0
527	20240610	104900	93438410	5580	5580	5580	5580	0
528	20240610	104800	93438410	5580	5580	5580	5580	200
529	20240610	104700	92322410	5580	5580	5580	5580	0
530	20240610	104600	92322410	5580	5580	5580	5580	10
531	20240610	104500	92266610	5580	5580	5580	5580	0
532	20240610	104400	92266610	5580	5580	5580	5580	8
533	20240610	104300	92221970	5580	5580	5580	5580	75
534	20240610	104200	91803470	5570	5570	5570	5570	130
535	20240610	104100	91079370	5570	5580	5580	5570	215
536	20240610	104000	89881670	5580	5580	5580	5580	2
537	20240610	103900	89870510	5570	5570	5570	5570	0
538	20240610	103800	89870510	5570	5570	5570	5570	0
539	20240610	103700	89870510	5570	5570	5570	5570	0
540	20240610	103600	89870510	5570	5570	5570	5570	0
541	20240610	103500	89870510	5570	5570	5570	5570	8
542	20240610	103400	89825950	5580	5580	5580	5580	50
543	20240610	103300	89546950	5580	5580	5580	5580	0
544	20240610	103200	89546950	5580	5580	5580	5580	0
545	20240610	103100	89546950	5580	5580	5580	5580	0
546	20240610	103000	89546950	5580	5580	5580	5580	150
547	20240610	102900	88709950	5570	5570	5570	5570	0
548	20240610	102800	88709950	5570	5570	5570	5570	0
549	20240610	102700	88709950	5570	5570	5570	5570	0
550	20240610	102600	88709950	5570	5570	5570	5570	213
551	20240610	102500	87523540	5580	5580	5580	5580	0
552	20240610	102400	87523540	5580	5580	5580	5580	509
553	20240610	102300	84683320	5570	5570	5570	5570	0
554	20240610	102200	84683320	5570	5570	5570	5570	0
555	20240610	102100	84683320	5570	5570	5570	5570	0
556	20240610	102000	84683320	5570	5570	5570	5570	0
557	20240610	101900	84683320	5570	5570	5570	5570	0
558	20240610	101800	84683320	5570	5570	5570	5570	10
559	20240610	101700	84627620	5570	5570	5570	5570	496
560	20240610	101600	81864900	5580	5580	5580	5580	0
561	20240610	101500	81864900	5580	5580	5580	5580	0
562	20240610	101400	81864900	5580	5580	5580	5580	691
563	20240610	101300	78009120	5590	5590	5590	5590	0
564	20240610	101200	78009120	5590	5590	5590	5590	200
565	20240610	101100	76891120	5600	5600	5600	5600	2
566	20240610	101000	76879920	5590	5590	5590	5590	1
567	20240610	100900	76874330	5590	5600	5600	5590	151
568	20240610	100800	76030230	5600	5600	5600	5600	0
569	20240610	100700	76030230	5600	5600	5600	5600	35
570	20240610	100600	75834230	5590	5590	5590	5590	0
571	20240610	100500	75834230	5590	5600	5600	5590	2
572	20240610	100400	75823040	5590	5590	5590	5590	112
573	20240610	100300	75196960	5590	5590	5590	5590	0
574	20240610	100200	75196960	5590	5590	5590	5590	77
575	20240610	100100	74766530	5590	5590	5590	5590	0
576	20240610	100000	74766530	5590	5590	5590	5590	0
577	20240610	095900	74766530	5590	5590	5590	5590	7
578	20240610	095800	74727400	5590	5590	5590	5590	0
579	20240610	095700	74727400	5590	5600	5600	5590	234
580	20240610	095600	73418260	5610	5610	5610	5610	0
581	20240610	095500	73418260	5610	5610	5610	5610	10
582	20240610	095400	73362160	5610	5610	5610	5610	0
583	20240610	095300	73362160	5610	5610	5610	5610	10
584	20240610	095200	73306060	5610	5610	5610	5610	0
585	20240610	095100	73306060	5610	5610	5610	5610	10
586	20240610	095000	73249960	5600	5600	5600	5600	0
587	20240610	094900	73249960	5600	5600	5600	5600	17
588	20240610	094800	73154760	5600	5600	5600	5600	120
589	20240610	094700	72482760	5600	5600	5600	5600	0
590	20240610	094600	72482760	5600	5600	5600	5600	152
591	20240610	094500	71631560	5590	5590	5590	5590	0
592	20240610	094400	71631560	5590	5590	5590	5590	90
593	20240610	094300	71128460	5590	5590	5590	5590	0
594	20240610	094200	71128460	5590	5590	5590	5590	0
595	20240610	094100	71128460	5590	5590	5590	5590	7
596	20240610	094000	71089330	5580	5580	5580	5580	11
597	20240610	093900	71027950	5580	5580	5580	5580	917
598	20240610	093800	65911090	5580	5570	5580	5570	403
599	20240610	093700	63666350	5580	5580	5580	5580	0
600	20240610	093600	63666350	5580	5580	5580	5580	1000
601	20240610	093500	58086350	5580	5580	5580	5580	583
602	20240610	093400	54833210	5590	5590	5590	5590	0
603	20240610	093300	54833210	5590	5590	5590	5590	250
604	20240610	093200	53435710	5590	5590	5590	5590	60
605	20240610	093100	53100310	5590	5590	5590	5590	0
606	20240610	093000	53100310	5590	5590	5590	5590	0
607	20240610	092900	53100310	5590	5590	5590	5590	0
608	20240610	092800	53100310	5590	5590	5590	5590	0
609	20240610	092700	53100310	5590	5590	5590	5590	0
610	20240610	092600	53100310	5590	5590	5590	5590	185
611	20240610	092500	52066160	5570	5570	5570	5570	0
612	20240610	092400	52066160	5570	5570	5570	5570	0
613	20240610	092300	52066160	5570	5570	5570	5570	0
614	20240610	092200	52066160	5570	5570	5570	5570	0
615	20240610	092100	52066160	5570	5570	5570	5570	0
616	20240610	092000	52066160	5570	5570	5570	5570	0
617	20240610	091900	52066160	5570	5570	5570	5570	48
618	20240610	091800	51798800	5570	5590	5590	5570	1185
619	20240610	091700	45198330	5570	5570	5570	5570	0
620	20240610	091600	45198330	5570	5600	5600	5570	1945
621	20240610	091500	34360170	5600	5600	5600	5600	5
622	20240610	091400	34332170	5600	5600	5600	5600	64
623	20240610	091300	33973770	5600	5600	5600	5600	1
624	20240610	091200	33968170	5600	5600	5600	5600	1
625	20240610	091100	33962570	5570	5570	5570	5570	0
626	20240610	091000	33962570	5570	5570	5570	5570	126
627	20240610	090900	33260750	5580	5580	5580	5580	385
628	20240610	090800	31112450	5580	5580	5580	5580	0
629	20240610	090700	31112450	5580	5580	5580	5580	29
630	20240610	090600	30950630	5580	5580	5580	5580	360
631	20240610	090500	28941830	5580	5610	5610	5580	1200
632	20240610	090400	22235200	5590	5590	5590	5590	0
633	20240610	090300	22235200	5590	5590	5590	5590	0
634	20240610	090200	22235200	5590	5600	5600	5590	1600
635	20240610	090100	13290050	5600	5600	5600	5600	688
636	20240610	090000	9437250	5630	5600	5640	5600	1685