KissMeData/092130/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	200000	238208900	12960	12960	12960	12960	646
3	20240610	195900	238208900	12960	12960	12960	12960	0
4	20240610	195800	238208900	12960	12960	12960	12960	0
5	20240610	195700	238208900	12960	12960	12960	12960	0
6	20240610	195600	238208900	12960	12960	12960	12960	0
7	20240610	195500	238208900	12960	12960	12960	12960	0
8	20240610	195400	238208900	12960	12960	12960	12960	0
9	20240610	195300	238208900	12960	12960	12960	12960	0
10	20240610	195200	238208900	12960	12960	12960	12960	0
11	20240610	195100	238208900	12960	12960	12960	12960	0
12	20240610	195000	238208900	12960	12960	12960	12960	0
13	20240610	194900	238208900	12960	12960	12960	12960	0
14	20240610	194800	238208900	12960	12960	12960	12960	0
15	20240610	194700	238208900	12960	12960	12960	12960	0
16	20240610	194600	238208900	12960	12960	12960	12960	0
17	20240610	194500	238208900	12960	12960	12960	12960	0
18	20240610	194400	238208900	12960	12960	12960	12960	0
19	20240610	194300	238208900	12960	12960	12960	12960	0
20	20240610	194200	238208900	12960	12960	12960	12960	0
21	20240610	194100	238208900	12960	12960	12960	12960	0
22	20240610	194000	238208900	12960	12960	12960	12960	0
23	20240610	193900	238208900	12960	12960	12960	12960	0
24	20240610	193800	238208900	12960	12960	12960	12960	0
25	20240610	193700	238208900	12960	12960	12960	12960	0
26	20240610	193600	238208900	12960	12960	12960	12960	0
27	20240610	193500	238208900	12960	12960	12960	12960	0
28	20240610	193400	238208900	12960	12960	12960	12960	0
29	20240610	193300	238208900	12960	12960	12960	12960	0
30	20240610	193200	238208900	12960	12960	12960	12960	0
31	20240610	193100	238208900	12960	12960	12960	12960	0
32	20240610	193000	238208900	12960	12960	12960	12960	646
33	20240610	192900	238208900	12960	12960	12960	12960	0
34	20240610	192800	238208900	12960	12960	12960	12960	0
35	20240610	192700	238208900	12960	12960	12960	12960	0
36	20240610	192600	238208900	12960	12960	12960	12960	0
37	20240610	192500	238208900	12960	12960	12960	12960	0
38	20240610	192400	238208900	12960	12960	12960	12960	0
39	20240610	192300	238208900	12960	12960	12960	12960	0
40	20240610	192200	238208900	12960	12960	12960	12960	0
41	20240610	192100	238208900	12960	12960	12960	12960	0
42	20240610	192000	238208900	12960	12960	12960	12960	0
43	20240610	191900	238208900	12960	12960	12960	12960	0
44	20240610	191800	238208900	12960	12960	12960	12960	0
45	20240610	191700	238208900	12960	12960	12960	12960	0
46	20240610	191600	238208900	12960	12960	12960	12960	0
47	20240610	191500	238208900	12960	12960	12960	12960	0
48	20240610	191400	238208900	12960	12960	12960	12960	0
49	20240610	191300	238208900	12960	12960	12960	12960	0
50	20240610	191200	238208900	12960	12960	12960	12960	0
51	20240610	191100	238208900	12960	12960	12960	12960	0
52	20240610	191000	238208900	12960	12960	12960	12960	0
53	20240610	190900	238208900	12960	12960	12960	12960	0
54	20240610	190800	238208900	12960	12960	12960	12960	0
55	20240610	190700	238208900	12960	12960	12960	12960	0
56	20240610	190600	238208900	12960	12960	12960	12960	0
57	20240610	190500	238208900	12960	12960	12960	12960	0
58	20240610	190400	238208900	12960	12960	12960	12960	0
59	20240610	190300	238208900	12960	12960	12960	12960	0
60	20240610	190200	238208900	12960	12960	12960	12960	0
61	20240610	190100	238208900	12960	12960	12960	12960	0
62	20240610	190000	238208900	12960	12960	12960	12960	646
63	20240610	185900	238208900	12960	12960	12960	12960	0
64	20240610	185800	238208900	12960	12960	12960	12960	0
65	20240610	185700	238208900	12960	12960	12960	12960	0
66	20240610	185600	238208900	12960	12960	12960	12960	0
67	20240610	185500	238208900	12960	12960	12960	12960	0
68	20240610	185400	238208900	12960	12960	12960	12960	0
69	20240610	185300	238208900	12960	12960	12960	12960	0
70	20240610	185200	238208900	12960	12960	12960	12960	0
71	20240610	185100	238208900	12960	12960	12960	12960	0
72	20240610	185000	238208900	12960	12960	12960	12960	0
73	20240610	184900	238208900	12960	12960	12960	12960	0
74	20240610	184800	238208900	12960	12960	12960	12960	0
75	20240610	184700	238208900	12960	12960	12960	12960	0
76	20240610	184600	238208900	12960	12960	12960	12960	0
77	20240610	184500	238208900	12960	12960	12960	12960	0
78	20240610	184400	238208900	12960	12960	12960	12960	0
79	20240610	184300	238208900	12960	12960	12960	12960	0
80	20240610	184200	238208900	12960	12960	12960	12960	0
81	20240610	184100	238208900	12960	12960	12960	12960	0
82	20240610	184000	238208900	12960	12960	12960	12960	0
83	20240610	183900	238208900	12960	12960	12960	12960	0
84	20240610	183800	238208900	12960	12960	12960	12960	0
85	20240610	183700	238208900	12960	12960	12960	12960	0
86	20240610	183600	238208900	12960	12960	12960	12960	0
87	20240610	183500	238208900	12960	12960	12960	12960	0
88	20240610	183400	238208900	12960	12960	12960	12960	0
89	20240610	183300	238208900	12960	12960	12960	12960	0
90	20240610	183200	238208900	12960	12960	12960	12960	0
91	20240610	183100	238208900	12960	12960	12960	12960	0
92	20240610	183000	238208900	12960	12960	12960	12960	646
93	20240610	182900	238208900	12960	12960	12960	12960	0
94	20240610	182800	238208900	12960	12960	12960	12960	0
95	20240610	182700	238208900	12960	12960	12960	12960	0
96	20240610	182600	238208900	12960	12960	12960	12960	0
97	20240610	182500	238208900	12960	12960	12960	12960	0
98	20240610	182400	238208900	12960	12960	12960	12960	0
99	20240610	182300	238208900	12960	12960	12960	12960	0
100	20240610	182200	238208900	12960	12960	12960	12960	0
101	20240610	182100	238208900	12960	12960	12960	12960	0
102	20240610	182000	238208900	12960	12960	12960	12960	0
103	20240610	181900	238208900	12960	12960	12960	12960	0
104	20240610	181800	238208900	12960	12960	12960	12960	0
105	20240610	181700	238208900	12960	12960	12960	12960	0
106	20240610	181600	238208900	12960	12960	12960	12960	0
107	20240610	181500	238208900	12960	12960	12960	12960	0
108	20240610	181400	238208900	12960	12960	12960	12960	0
109	20240610	181300	238208900	12960	12960	12960	12960	0
110	20240610	181200	238208900	12960	12960	12960	12960	0
111	20240610	181100	238208900	12960	12960	12960	12960	0
112	20240610	181000	238208900	12960	12960	12960	12960	0
113	20240610	180900	238208900	12960	12960	12960	12960	0
114	20240610	180800	238208900	12960	12960	12960	12960	0
115	20240610	180700	238208900	12960	12960	12960	12960	0
116	20240610	180600	238208900	12960	12960	12960	12960	0
117	20240610	180500	238208900	12960	12960	12960	12960	0
118	20240610	180400	238208900	12960	12960	12960	12960	0
119	20240610	180300	238208900	12960	12960	12960	12960	0
120	20240610	180200	238208900	12960	12960	12960	12960	0
121	20240610	180100	238208900	12960	12960	12960	12960	0
122	20240610	180000	238208900	12960	12960	12960	12960	646
123	20240610	175900	238208900	12960	12960	12960	12960	0
124	20240610	175800	238208900	12960	12960	12960	12960	0
125	20240610	175700	238208900	12960	12960	12960	12960	0
126	20240610	175600	238208900	12960	12960	12960	12960	0
127	20240610	175500	238208900	12960	12960	12960	12960	0
128	20240610	175400	238208900	12960	12960	12960	12960	0
129	20240610	175300	238208900	12960	12960	12960	12960	0
130	20240610	175200	238208900	12960	12960	12960	12960	0
131	20240610	175100	238208900	12960	12960	12960	12960	0
132	20240610	175000	238208900	12960	12960	12960	12960	0
133	20240610	174900	238208900	12960	12960	12960	12960	0
134	20240610	174800	238208900	12960	12960	12960	12960	0
135	20240610	174700	238208900	12960	12960	12960	12960	0
136	20240610	174600	238208900	12960	12960	12960	12960	0
137	20240610	174500	238208900	12960	12960	12960	12960	0
138	20240610	174400	238208900	12960	12960	12960	12960	0
139	20240610	174300	238208900	12960	12960	12960	12960	0
140	20240610	174200	238208900	12960	12960	12960	12960	0
141	20240610	174100	238208900	12960	12960	12960	12960	0
142	20240610	174000	238208900	12960	12960	12960	12960	0
143	20240610	173900	238208900	12960	12960	12960	12960	0
144	20240610	173800	238208900	12960	12960	12960	12960	0
145	20240610	173700	238208900	12960	12960	12960	12960	0
146	20240610	173600	238208900	12960	12960	12960	12960	0
147	20240610	173500	238208900	12960	12960	12960	12960	0
148	20240610	173400	238208900	12960	12960	12960	12960	0
149	20240610	173300	238208900	12960	12960	12960	12960	0
150	20240610	173200	238208900	12960	12960	12960	12960	0
151	20240610	173100	238208900	12960	12960	12960	12960	0
152	20240610	173000	238208900	12960	12960	12960	12960	646
153	20240610	172900	238208900	12960	12960	12960	12960	0
154	20240610	172800	238208900	12960	12960	12960	12960	0
155	20240610	172700	238208900	12960	12960	12960	12960	0
156	20240610	172600	238208900	12960	12960	12960	12960	0
157	20240610	172500	238208900	12960	12960	12960	12960	0
158	20240610	172400	238208900	12960	12960	12960	12960	0
159	20240610	172300	238208900	12960	12960	12960	12960	0
160	20240610	172200	238208900	12960	12960	12960	12960	0
161	20240610	172100	238208900	12960	12960	12960	12960	0
162	20240610	172000	238208900	12960	12960	12960	12960	0
163	20240610	171900	238208900	12960	12960	12960	12960	0
164	20240610	171800	238208900	12960	12960	12960	12960	0
165	20240610	171700	238208900	12960	12960	12960	12960	0
166	20240610	171600	238208900	12960	12960	12960	12960	0
167	20240610	171500	238208900	12960	12960	12960	12960	0
168	20240610	171400	238208900	12960	12960	12960	12960	0
169	20240610	171300	238208900	12960	12960	12960	12960	0
170	20240610	171200	238208900	12960	12960	12960	12960	0
171	20240610	171100	238208900	12960	12960	12960	12960	0
172	20240610	171000	238208900	12960	12960	12960	12960	0
173	20240610	170900	238208900	12960	12960	12960	12960	0
174	20240610	170800	238208900	12960	12960	12960	12960	0
175	20240610	170700	238208900	12960	12960	12960	12960	0
176	20240610	170600	238208900	12960	12960	12960	12960	0
177	20240610	170500	238208900	12960	12960	12960	12960	0
178	20240610	170400	238208900	12960	12960	12960	12960	0
179	20240610	170300	238208900	12960	12960	12960	12960	0
180	20240610	170200	238208900	12960	12960	12960	12960	0
181	20240610	170100	238208900	12960	12960	12960	12960	0
182	20240610	170000	238208900	12960	12960	12960	12960	646
183	20240610	165900	238208900	12960	12960	12960	12960	0
184	20240610	165800	238208900	12960	12960	12960	12960	0
185	20240610	165700	238208900	12960	12960	12960	12960	0
186	20240610	165600	238208900	12960	12960	12960	12960	0
187	20240610	165500	238208900	12960	12960	12960	12960	0
188	20240610	165400	238208900	12960	12960	12960	12960	0
189	20240610	165300	238208900	12960	12960	12960	12960	0
190	20240610	165200	238208900	12960	12960	12960	12960	0
191	20240610	165100	238208900	12960	12960	12960	12960	0
192	20240610	165000	238208900	12960	12960	12960	12960	0
193	20240610	164900	238208900	12960	12960	12960	12960	0
194	20240610	164800	238208900	12960	12960	12960	12960	0
195	20240610	164700	238208900	12960	12960	12960	12960	0
196	20240610	164600	238208900	12960	12960	12960	12960	0
197	20240610	164500	238208900	12960	12960	12960	12960	0
198	20240610	164400	238208900	12960	12960	12960	12960	0
199	20240610	164300	238208900	12960	12960	12960	12960	0
200	20240610	164200	238208900	12960	12960	12960	12960	0
201	20240610	164100	238208900	12960	12960	12960	12960	0
202	20240610	164000	238208900	12960	12960	12960	12960	0
203	20240610	163900	238208900	12960	12960	12960	12960	0
204	20240610	163800	238208900	12960	12960	12960	12960	0
205	20240610	163700	238208900	12960	12960	12960	12960	0
206	20240610	163600	238208900	12960	12960	12960	12960	0
207	20240610	163500	238208900	12960	12960	12960	12960	0
208	20240610	163400	238208900	12960	12960	12960	12960	0
209	20240610	163300	238208900	12960	12960	12960	12960	0
210	20240610	163200	238208900	12960	12960	12960	12960	0
211	20240610	163100	238208900	12960	12960	12960	12960	0
212	20240610	163000	238208900	12960	12960	12960	12960	646
213	20240610	162900	238208900	12960	12960	12960	12960	0
214	20240610	162800	238208900	12960	12960	12960	12960	0
215	20240610	162700	238208900	12960	12960	12960	12960	0
216	20240610	162600	238208900	12960	12960	12960	12960	0
217	20240610	162500	238208900	12960	12960	12960	12960	0
218	20240610	162400	238208900	12960	12960	12960	12960	0
219	20240610	162300	238208900	12960	12960	12960	12960	0
220	20240610	162200	238208900	12960	12960	12960	12960	0
221	20240610	162100	238208900	12960	12960	12960	12960	0
222	20240610	162000	238208900	12960	12960	12960	12960	0
223	20240610	161900	238208900	12960	12960	12960	12960	0
224	20240610	161800	238208900	12960	12960	12960	12960	0
225	20240610	161700	238208900	12960	12960	12960	12960	0
226	20240610	161600	238208900	12960	12960	12960	12960	0
227	20240610	161500	238208900	12960	12960	12960	12960	0
228	20240610	161400	238208900	12960	12960	12960	12960	0
229	20240610	161300	238208900	12960	12960	12960	12960	0
230	20240610	161200	238208900	12960	12960	12960	12960	0
231	20240610	161100	238208900	12960	12960	12960	12960	0
232	20240610	161000	238208900	12960	12960	12960	12960	0
233	20240610	160900	238208900	12960	12960	12960	12960	0
234	20240610	160800	238208900	12960	12960	12960	12960	0
235	20240610	160700	238208900	12960	12960	12960	12960	0
236	20240610	160600	238208900	12960	12960	12960	12960	0
237	20240610	160500	238208900	12960	12960	12960	12960	0
238	20240610	160400	238208900	12960	12960	12960	12960	0
239	20240610	160300	238208900	12960	12960	12960	12960	0
240	20240610	160200	238208900	12960	12960	12960	12960	0
241	20240610	160100	238208900	12960	12960	12960	12960	0
242	20240610	160000	238208900	12960	12960	12960	12960	646
243	20240610	155900	238208900	12960	12960	12960	12960	0
244	20240610	155800	238208900	12960	12960	12960	12960	0
245	20240610	155700	238208900	12960	12960	12960	12960	0
246	20240610	155600	238208900	12960	12960	12960	12960	0
247	20240610	155500	238208900	12960	12960	12960	12960	0
248	20240610	155400	238208900	12960	12960	12960	12960	0
249	20240610	155300	238208900	12960	12960	12960	12960	0
250	20240610	155200	238208900	12960	12960	12960	12960	0
251	20240610	155100	238208900	12960	12960	12960	12960	0
252	20240610	155000	238208900	12960	12960	12960	12960	0
253	20240610	154900	238208900	12960	12960	12960	12960	0
254	20240610	154800	238208900	12960	12960	12960	12960	0
255	20240610	154700	238208900	12960	12960	12960	12960	0
256	20240610	154600	238208900	12960	12960	12960	12960	0
257	20240610	154500	238208900	12960	12960	12960	12960	0
258	20240610	154400	238208900	12960	12960	12960	12960	0
259	20240610	154300	238208900	12960	12960	12960	12960	0
260	20240610	154200	238208900	12960	12960	12960	12960	0
261	20240610	154100	238208900	12960	12960	12960	12960	0
262	20240610	154000	238208900	12960	12960	12960	12960	0
263	20240610	153900	238208900	12960	12960	12960	12960	0
264	20240610	153800	238208900	12960	12960	12960	12960	0
265	20240610	153700	238208900	12960	12960	12960	12960	0
266	20240610	153600	238208900	12960	12960	12960	12960	0
267	20240610	153500	238208900	12960	12960	12960	12960	0
268	20240610	153400	238208900	12960	12960	12960	12960	0
269	20240610	153300	238208900	12960	12960	12960	12960	0
270	20240610	153200	238208900	12960	12960	12960	12960	0
271	20240610	153100	238208900	12960	12960	12960	12960	0
272	20240610	153000	238208900	12960	12960	12960	12960	1292
273	20240610	152900	229836740	12990	12990	12990	12990	0
274	20240610	152800	229836740	12990	12990	12990	12990	0
275	20240610	152700	229836740	12990	12990	12990	12990	0
276	20240610	152600	229836740	12990	12990	12990	12990	0
277	20240610	152500	229836740	12990	12990	12990	12990	0
278	20240610	152400	229836740	12990	12990	12990	12990	0
279	20240610	152300	229836740	12990	12990	12990	12990	0
280	20240610	152200	229836740	12990	12990	12990	12990	0
281	20240610	152100	229836740	12990	12990	12990	12990	0
282	20240610	152000	229836740	12990	12990	12990	12990	0
283	20240610	151900	229836740	12990	12990	12990	12990	6
284	20240610	151800	229758800	12990	12990	12990	12990	4
285	20240610	151700	229706840	12990	12990	12990	12990	201
286	20240610	151600	227095850	12980	12980	12980	12980	0
287	20240610	151500	227095850	12980	12970	12980	12970	16
288	20240610	151400	226888310	12990	12990	12990	12990	3
289	20240610	151300	226849340	12970	12970	12970	12970	0
290	20240610	151200	226849340	12970	12970	12970	12970	0
291	20240610	151100	226849340	12970	12970	12970	12970	0
292	20240610	151000	226849340	12970	12980	12980	12970	22
293	20240610	150900	226563820	12980	12980	12980	12980	0
294	20240610	150800	226563820	12980	12980	12980	12980	0
295	20240610	150700	226563820	12980	12980	12980	12980	0
296	20240610	150600	226563820	12980	12980	12980	12980	7
297	20240610	150500	226472960	12990	12990	12990	12990	1
298	20240610	150400	226459970	12990	12990	12990	12990	4
299	20240610	150300	226408010	12990	12990	12990	12990	1
300	20240610	150200	226395020	12990	12990	12990	12990	5
301	20240610	150100	226330070	12980	12980	12980	12980	0
302	20240610	150000	226330070	12980	12980	12980	12980	1
303	20240610	145900	226317090	12990	12990	12990	12990	0
304	20240610	145800	226317090	12990	12990	12990	12990	21
305	20240610	145700	226044300	12990	12990	12990	12990	4
306	20240610	145600	225992340	12990	12990	12990	12990	0
307	20240610	145500	225992340	12990	12990	12990	12990	0
308	20240610	145400	225992340	12990	12990	12990	12990	1
309	20240610	145300	225979350	12990	12990	12990	12990	0
310	20240610	145200	225979350	12990	12990	12990	12990	0
311	20240610	145100	225979350	12990	12990	12990	12990	4
312	20240610	145000	225927390	12990	12990	12990	12990	0
313	20240610	144900	225927390	12990	12990	12990	12990	0
314	20240610	144800	225927390	12990	12990	12990	12990	1
315	20240610	144700	225914400	12990	12980	12990	12980	3
316	20240610	144600	225875450	12980	12980	12980	12980	0
317	20240610	144500	225875450	12980	12980	12980	12980	1
318	20240610	144400	225862470	12980	12980	12980	12980	40
319	20240610	144300	225343270	12980	12980	12980	12980	1
320	20240610	144200	225330290	12980	12980	12980	12980	28
321	20240610	144100	224966850	12980	12980	12980	12980	0
322	20240610	144000	224966850	12980	12970	12980	12970	45
323	20240610	143900	224383160	12980	12980	12980	12980	5
324	20240610	143800	224318260	12980	12980	12980	12980	19
325	20240610	143700	224071640	12980	12980	12980	12980	0
326	20240610	143600	224071640	12980	12980	12980	12980	0
327	20240610	143500	224071640	12980	12980	12980	12980	0
328	20240610	143400	224071640	12980	12980	12980	12980	13
329	20240610	143300	223902900	12980	12980	12980	12980	81
330	20240610	143200	222851520	12980	12980	12980	12980	0
331	20240610	143100	222851520	12980	12980	12980	12980	2
332	20240610	143000	222825560	12980	12980	12980	12980	2
333	20240610	142900	222799600	12980	12980	12980	12980	0
334	20240610	142800	222799600	12980	12980	12980	12980	0
335	20240610	142700	222799600	12980	12980	12980	12980	0
336	20240610	142600	222799600	12980	12980	12980	12980	4
337	20240610	142500	222747680	12980	12980	12980	12980	14
338	20240610	142400	222565960	12980	12980	12980	12980	0
339	20240610	142300	222565960	12980	12980	12980	12980	0
340	20240610	142200	222565960	12980	12980	12980	12980	0
341	20240610	142100	222565960	12980	12980	12980	12980	2
342	20240610	142000	222540000	12970	12970	12970	12970	0
343	20240610	141900	222540000	12970	12970	12970	12970	0
344	20240610	141800	222540000	12970	12970	12970	12970	0
345	20240610	141700	222540000	12970	12970	12970	12970	0
346	20240610	141600	222540000	12970	12970	12970	12970	5
347	20240610	141500	222475150	12980	12980	12980	12980	0
348	20240610	141400	222475150	12980	12980	12980	12980	10
349	20240610	141300	222345350	12980	12980	12980	12980	0
350	20240610	141200	222345350	12980	12980	12980	12980	0
351	20240610	141100	222345350	12980	12980	12980	12980	0
352	20240610	141000	222345350	12980	12980	12980	12980	0
353	20240610	140900	222345350	12980	12980	12980	12980	2
354	20240610	140800	222319390	12980	12980	12980	12980	0
355	20240610	140700	222319390	12980	12980	12980	12980	0
356	20240610	140600	222319390	12980	12980	12980	12980	0
357	20240610	140500	222319390	12980	12980	12980	12980	3
358	20240610	140400	222280450	12980	12980	12980	12980	6
359	20240610	140300	222202570	12980	12980	12980	12980	3
360	20240610	140200	222163630	12980	12980	12980	12980	0
361	20240610	140100	222163630	12980	12980	12980	12980	4
362	20240610	140000	222111710	12980	12980	12980	12980	105
363	20240610	135900	220748810	12960	12960	12960	12960	0
364	20240610	135800	220748810	12960	12960	12960	12960	0
365	20240610	135700	220748810	12960	12960	12960	12960	148
366	20240610	135600	218830730	12960	12970	12970	12960	56
367	20240610	135500	218104950	12970	12970	12970	12970	72
368	20240610	135400	217171110	12970	12970	12970	12970	0
369	20240610	135300	217171110	12970	12980	12980	12970	50
370	20240610	135200	216522600	12970	12970	12970	12970	0
371	20240610	135100	216522600	12970	12970	12970	12970	0
372	20240610	135000	216522600	12970	12970	12970	12970	0
373	20240610	134900	216522600	12970	12970	12970	12970	0
374	20240610	134800	216522600	12970	12980	12980	12970	22
375	20240610	134700	216237160	12980	12980	12980	12980	0
376	20240610	134600	216237160	12980	12980	12980	12980	0
377	20240610	134500	216237160	12980	12980	12980	12980	0
378	20240610	134400	216237160	12980	12980	12980	12980	0
379	20240610	134300	216237160	12980	12980	12980	12980	0
380	20240610	134200	216237160	12980	12980	12980	12980	0
381	20240610	134100	216237160	12980	12980	12980	12980	0
382	20240610	134000	216237160	12980	12980	12980	12980	0
383	20240610	133900	216237160	12980	12980	12980	12980	0
384	20240610	133800	216237160	12980	12980	12980	12980	0
385	20240610	133700	216237160	12980	12980	12980	12980	1
386	20240610	133600	216224180	12980	12980	12980	12980	3
387	20240610	133500	216185240	12980	12980	12980	12980	0
388	20240610	133400	216185240	12980	12980	12980	12980	0
389	20240610	133300	216185240	12980	12970	12980	12970	133
390	20240610	133200	214460200	12980	12980	12980	12980	2
391	20240610	133100	214434240	12980	12980	12980	12980	125
392	20240610	133000	212811740	12990	12990	12990	12990	106
393	20240610	132900	211434800	12990	12990	12990	12990	0
394	20240610	132800	211434800	12990	12990	12990	12990	4
395	20240610	132700	211382840	12990	12990	12990	12980	4
396	20240610	132600	211330890	12990	12990	12990	12990	3
397	20240610	132500	211291920	12990	12990	12990	12990	6
398	20240610	132400	211213980	12990	12990	12990	12990	5
399	20240610	132300	211149030	12990	12990	12990	12990	5
400	20240610	132200	211084080	12980	12980	12980	12980	6
401	20240610	132100	211006200	12980	12980	12980	12980	0
402	20240610	132000	211006200	12980	12980	12980	12980	0
403	20240610	131900	211006200	12980	12980	12980	12980	3
404	20240610	131800	210967260	12980	12980	12980	12980	0
405	20240610	131700	210967260	12980	12990	12990	12980	21
406	20240610	131600	210694480	12990	12990	12990	12990	1
407	20240610	131500	210681490	12970	12970	12970	12970	0
408	20240610	131400	210681490	12970	12970	12970	12970	0
409	20240610	131300	210681490	12970	12970	12970	12970	0
410	20240610	131200	210681490	12970	12970	12970	12970	0
411	20240610	131100	210681490	12970	12970	12970	12970	0
412	20240610	131000	210681490	12970	12970	12970	12970	0
413	20240610	130900	210681490	12970	12970	12970	12970	0
414	20240610	130800	210681490	12970	12970	12970	12970	0
415	20240610	130700	210681490	12970	12970	12970	12970	0
416	20240610	130600	210681490	12970	12970	12970	12970	0
417	20240610	130500	210681490	12970	12970	12970	12970	0
418	20240610	130400	210681490	12970	12970	12970	12970	0
419	20240610	130300	210681490	12970	12970	12970	12970	0
420	20240610	130200	210681490	12970	12970	12970	12970	0
421	20240610	130100	210681490	12970	12970	12970	12970	0
422	20240610	130000	210681490	12970	12970	12970	12970	0
423	20240610	125900	210681490	12970	12970	12970	12970	0
424	20240610	125800	210681490	12970	12970	12970	12970	5
425	20240610	125700	210616640	12990	12990	12990	12990	1
426	20240610	125600	210603650	12990	12990	12990	12990	0
427	20240610	125500	210603650	12990	12990	12990	12990	1
428	20240610	125400	210590660	12990	12990	12990	12990	0
429	20240610	125300	210590660	12990	12990	12990	12990	0
430	20240610	125200	210590660	12990	12990	12990	12990	0
431	20240610	125100	210590660	12990	12990	12990	12990	16
432	20240610	125000	210382820	12990	12990	12990	12990	0
433	20240610	124900	210382820	12990	12990	12990	12990	1
434	20240610	124800	210369830	12990	12990	12990	12990	2
435	20240610	124700	210343850	12990	12990	12990	12990	0
436	20240610	124600	210343850	12990	12990	12990	12990	0
437	20240610	124500	210343850	12990	12990	12990	12990	1
438	20240610	124400	210330860	12990	12990	12990	12990	2
439	20240610	124300	210304880	12990	12990	12990	12990	0
440	20240610	124200	210304880	12990	12990	12990	12990	0
441	20240610	124100	210304880	12990	13000	13000	12960	598
442	20240610	124000	202546130	13010	13010	13010	13010	0
443	20240610	123900	202546130	13010	13010	13010	13010	0
444	20240610	123800	202546130	13010	13010	13010	13010	0
445	20240610	123700	202546130	13010	13010	13010	13010	50
446	20240610	123600	201895630	13010	13010	13010	13010	0
447	20240610	123500	201895630	13010	13010	13010	13010	0
448	20240610	123400	201895630	13010	13010	13010	13010	0
449	20240610	123300	201895630	13010	13010	13010	13010	0
450	20240610	123200	201895630	13010	13010	13010	13010	7
451	20240610	123100	201804560	13010	13010	13010	13010	1
452	20240610	123000	201791550	13020	13020	13020	13020	0
453	20240610	122900	201791550	13020	13020	13020	13020	0
454	20240610	122800	201791550	13020	13020	13020	13020	0
455	20240610	122700	201791550	13020	13020	13020	13010	3
456	20240610	122600	201752500	13010	13020	13020	13010	4
457	20240610	122500	201700440	13010	13010	13020	13010	3
458	20240610	122400	201661400	13020	13020	13020	13020	0
459	20240610	122300	201661400	13020	13020	13020	13020	0
460	20240610	122200	201661400	13020	13010	13020	13010	2
461	20240610	122100	201635370	13020	13010	13020	13000	33
462	20240610	122000	201206260	13020	13020	13020	13020	0
463	20240610	121900	201206260	13020	13020	13020	13020	0
464	20240610	121800	201206260	13020	13020	13020	13020	0
465	20240610	121700	201206260	13020	13020	13020	13020	0
466	20240610	121600	201206260	13020	13020	13020	13020	0
467	20240610	121500	201206260	13020	13020	13020	13020	1
468	20240610	121400	201193240	13020	13020	13020	13020	3
469	20240610	121300	201154180	13020	13020	13020	13020	1
470	20240610	121200	201141160	13020	13020	13020	13020	0
471	20240610	121100	201141160	13020	13020	13020	13020	0
472	20240610	121000	201141160	13020	13020	13020	13020	0
473	20240610	120900	201141160	13020	13020	13020	13020	0
474	20240610	120800	201141160	13020	13020	13020	13020	0
475	20240610	120700	201141160	13020	13020	13020	13020	5
476	20240610	120600	201076060	13010	13010	13010	13010	0
477	20240610	120500	201076060	13010	13010	13010	13010	0
478	20240610	120400	201076060	13010	13010	13010	13010	1
479	20240610	120300	201063050	13010	13010	13010	13010	1
480	20240610	120200	201050040	13010	13010	13010	13000	211
481	20240610	120100	198306140	13020	13020	13020	13020	0
482	20240610	120000	198306140	13020	13020	13020	13020	0
483	20240610	115900	198306140	13020	13020	13020	13020	2
484	20240610	115800	198280100	13020	13020	13020	13020	0
485	20240610	115700	198280100	13020	13020	13020	13020	0
486	20240610	115600	198280100	13020	13020	13020	13020	0
487	20240610	115500	198280100	13020	13020	13020	13020	0
488	20240610	115400	198280100	13020	13020	13020	13020	0
489	20240610	115300	198280100	13020	13020	13020	13020	0
490	20240610	115200	198280100	13020	13020	13020	13020	0
491	20240610	115100	198280100	13020	13020	13020	13020	0
492	20240610	115000	198280100	13020	13020	13020	13020	0
493	20240610	114900	198280100	13020	13020	13020	13020	10
494	20240610	114800	198149900	13010	13010	13010	13010	3
495	20240610	114700	198110870	13010	13010	13010	13010	0
496	20240610	114600	198110870	13010	13010	13010	13010	0
497	20240610	114500	198110870	13010	13010	13010	13010	0
498	20240610	114400	198110870	13010	13010	13010	13010	0
499	20240610	114300	198110870	13010	13010	13010	13010	1
500	20240610	114200	198097860	13010	13010	13010	13010	7
501	20240610	114100	198006790	13020	13020	13020	13020	0
502	20240610	114000	198006790	13020	13020	13020	13020	5
503	20240610	113900	197941690	13020	13020	13020	13020	10
504	20240610	113800	197811490	13020	13020	13020	13020	1
505	20240610	113700	197798470	13010	13010	13010	13010	0
506	20240610	113600	197798470	13010	13010	13010	13010	18
507	20240610	113500	197564290	13010	13010	13010	13010	20
508	20240610	113400	197304090	13000	13000	13000	13000	10
509	20240610	113300	197174090	13000	13000	13000	13000	0
510	20240610	113200	197174090	13000	13010	13010	13000	61
511	20240610	113100	196381080	13010	13020	13020	13010	23
512	20240610	113000	196081840	13020	13020	13020	13020	0
513	20240610	112900	196081840	13020	13020	13020	13020	0
514	20240610	112800	196081840	13020	13020	13020	13020	0
515	20240610	112700	196081840	13020	13020	13020	13020	0
516	20240610	112600	196081840	13020	13020	13020	13020	0
517	20240610	112500	196081840	13020	13020	13020	13020	10
518	20240610	112400	195951640	13010	13010	13010	13010	0
519	20240610	112300	195951640	13010	13010	13010	13010	0
520	20240610	112200	195951640	13010	13010	13010	13010	0
521	20240610	112100	195951640	13010	13010	13010	13010	1
522	20240610	112000	195938630	13020	13020	13020	13020	0
523	20240610	111900	195938630	13020	13020	13020	13020	20
524	20240610	111800	195678230	13020	13020	13020	13020	0
525	20240610	111700	195678230	13020	13020	13020	13020	0
526	20240610	111600	195678230	13020	13020	13020	13020	0
527	20240610	111500	195678230	13020	13020	13020	13020	15
528	20240610	111400	195482930	13020	13020	13020	13020	0
529	20240610	111300	195482930	13020	13020	13020	13020	0
530	20240610	111200	195482930	13020	13020	13020	13020	3
531	20240610	111100	195443870	13020	13020	13020	13020	9
532	20240610	111000	195326690	13020	13020	13020	13020	0
533	20240610	110900	195326690	13020	13020	13020	13020	1
534	20240610	110800	195313670	13020	13020	13020	13020	20
535	20240610	110700	195053270	13020	13020	13020	13020	2
536	20240610	110600	195027230	13020	13020	13020	13020	0
537	20240610	110500	195027230	13020	13020	13020	13020	2
538	20240610	110400	195001190	13020	13020	13020	13020	0
539	20240610	110300	195001190	13020	13020	13020	13020	3
540	20240610	110200	194962130	13020	13020	13020	13020	0
541	20240610	110100	194962130	13020	13020	13020	13020	1
542	20240610	110000	194949110	13020	13020	13020	13020	0
543	20240610	105900	194949110	13020	13020	13020	13020	1
544	20240610	105800	194936090	13020	13020	13020	13020	0
545	20240610	105700	194936090	13020	13020	13020	13020	3
546	20240610	105600	194897030	13020	13020	13020	13020	23
547	20240610	105500	194597570	13020	13010	13020	13010	3
548	20240610	105400	194558530	13010	13010	13010	13010	7
549	20240610	105300	194467460	13010	13010	13010	13010	0
550	20240610	105200	194467460	13010	13010	13010	13010	43
551	20240610	105100	193908030	13010	13010	13010	13010	11
552	20240610	105000	193764920	13010	13010	13010	13010	2
553	20240610	104900	193738900	13010	13010	13010	13010	1
554	20240610	104800	193725890	13000	13000	13000	13000	1
555	20240610	104700	193712890	13010	13000	13010	13000	4
556	20240610	104600	193660870	13000	13000	13000	13000	0
557	20240610	104500	193660870	13000	12970	13000	12970	115
558	20240610	104400	192169290	12970	12970	12970	12970	70
559	20240610	104300	191261390	12970	12970	12970	12970	6
560	20240610	104200	191183570	12970	12970	12970	12970	0
561	20240610	104100	191183570	12970	12970	12970	12970	0
562	20240610	104000	191183570	12970	12970	12970	12970	0
563	20240610	103900	191183570	12970	12970	12970	12970	6
564	20240610	103800	191105750	12970	12970	12970	12970	0
565	20240610	103700	191105750	12970	12970	12970	12970	12
566	20240610	103600	190950110	12970	12970	12970	12970	2
567	20240610	103500	190924170	12960	12960	12960	12960	1
568	20240610	103400	190911210	12960	12960	12960	12960	11
569	20240610	103300	190768650	12960	12960	12960	12960	1
570	20240610	103200	190755690	12960	12960	12960	12960	0
571	20240610	103100	190755690	12960	12960	12960	12960	137
572	20240610	103000	188980170	12960	12960	12960	12960	0
573	20240610	102900	188980170	12960	12960	12960	12960	4
574	20240610	102800	188928330	12960	12960	12960	12960	100
575	20240610	102700	187632330	12960	12960	12960	12960	5
576	20240610	102600	187567530	12960	12960	12960	12960	0
577	20240610	102500	187567530	12960	12960	12960	12960	2
578	20240610	102400	187541610	12960	12960	12960	12960	47
579	20240610	102300	186932490	12960	12960	12960	12960	12
580	20240610	102200	186776970	12960	12960	12960	12960	2
581	20240610	102100	186751050	12950	12950	12950	12950	154
582	20240610	102000	184756750	12950	12950	12950	12950	1
583	20240610	101900	184743800	12950	12950	12950	12950	7
584	20240610	101800	184653150	12950	12950	12950	12950	1
585	20240610	101700	184640200	12950	12950	12950	12940	31
586	20240610	101600	184238950	12950	12950	12950	12950	3
587	20240610	101500	184200100	12950	12950	12950	12950	0
588	20240610	101400	184200100	12950	12950	12950	12950	7
589	20240610	101300	184109450	12950	12950	12950	12950	6
590	20240610	101200	184031750	12950	12950	12950	12950	0
591	20240610	101100	184031750	12950	12950	12950	12950	62
592	20240610	101000	183228850	12950	12950	12950	12950	114
593	20240610	100900	181752550	12950	12950	12950	12950	5
594	20240610	100800	181687800	12950	12960	12960	12950	311
595	20240610	100700	177660310	12960	12960	12960	12960	0
596	20240610	100600	177660310	12960	12950	12960	12950	101
597	20240610	100500	176352190	12950	12950	12950	12950	6
598	20240610	100400	176274490	12950	12950	12950	12950	63
599	20240610	100300	175458640	12950	12940	12950	12940	146
600	20240610	100200	173569390	12940	12940	12940	12930	6
601	20240610	100100	173491760	12940	12950	12950	12940	86
602	20240610	100000	172378910	12950	12950	12950	12950	0
603	20240610	095900	172378910	12950	12950	12950	12950	33
604	20240610	095800	171951560	12950	12950	12950	12950	10
605	20240610	095700	171822060	12950	12950	12950	12950	1
606	20240610	095600	171809110	12950	12950	12950	12950	1
607	20240610	095500	171796160	12950	12950	12950	12950	0
608	20240610	095400	171796160	12950	12950	12950	12950	1
609	20240610	095300	171783210	12930	12930	12930	12930	0
610	20240610	095200	171783210	12930	12930	12930	12930	0
611	20240610	095100	171783210	12930	12930	12930	12930	0
612	20240610	095000	171783210	12930	12930	12930	12930	0
613	20240610	094900	171783210	12930	12930	12930	12930	36
614	20240610	094800	171317730	12940	12940	12940	12940	88
615	20240610	094700	170179010	12920	12920	12920	12920	0
616	20240610	094600	170179010	12920	12940	12940	12920	40
617	20240610	094500	169662160	12950	12950	12950	12950	0
618	20240610	094400	169662160	12950	12950	12950	12950	13
619	20240610	094300	169493810	12960	12960	12960	12960	1
620	20240610	094200	169480850	12960	12970	12970	12960	7
621	20240610	094100	169390120	12970	13000	13000	12970	217
622	20240610	094000	166575010	13010	13010	13010	13010	4
623	20240610	093900	166522970	13010	13010	13010	13010	1
624	20240610	093800	166509960	13010	13010	13010	13010	1
625	20240610	093700	166496950	13010	13010	13010	13010	5
626	20240610	093600	166431900	13000	13000	13000	13000	1
627	20240610	093500	166418900	13000	13010	13010	13000	101
628	20240610	093400	165105890	12970	12960	12970	12960	68
629	20240610	093300	164223940	12950	12950	12950	12950	125
630	20240610	093200	162605190	12950	12940	12950	12920	131
631	20240610	093100	160910170	12920	12940	12940	12920	133
632	20240610	093000	159190510	12970	12970	12970	12970	11
633	20240610	092900	159047840	12940	12970	12970	12940	400
634	20240610	092800	153869260	12970	12970	12970	12970	0
635	20240610	092700	153869260	12970	13020	13020	12970	277
636	20240610	092600	150275430	13010	13020	13020	13010	4
637	20240610	092500	150223380	13030	13000	13030	13000	40
638	20240610	092400	149703320	13000	12990	13000	12990	28
639	20240610	092300	149339580	12990	12990	12990	12990	8
640	20240610	092200	149235660	12990	12990	12990	12990	11
641	20240610	092100	149092770	12990	12990	12990	12990	5
642	20240610	092000	149027820	12980	12980	12980	12980	0
643	20240610	091900	149027820	12980	12980	12980	12980	35
644	20240610	091800	148573520	12990	12990	12990	12990	14
645	20240610	091700	148391660	12990	13000	13000	12990	31
646	20240610	091600	147988790	12990	12990	12990	12990	1
647	20240610	091500	147975800	13000	12980	13000	12980	60
648	20240610	091400	147196950	12970	12970	12970	12970	0
649	20240610	091300	147196950	12970	12980	12980	12970	13
650	20240610	091200	147028330	12980	12980	12980	12980	0
651	20240610	091100	147028330	12980	12970	12980	12950	116
652	20240610	091000	145525520	12970	12980	12980	12970	71
653	20240610	090900	144604640	12980	12980	12980	12980	108
654	20240610	090800	143202800	12980	12980	12980	12980	15
655	20240610	090700	143008100	12990	12990	12990	12990	76
656	20240610	090600	142020860	12990	12990	13000	12990	94
657	20240610	090500	140799440	12910	12910	12910	12910	16
658	20240610	090400	140592880	12910	12910	12910	12910	57
659	20240610	090300	139857010	12910	13000	13000	12900	35
660	20240610	090200	139404160	13000	12850	13000	12840	263
661	20240610	090100	136022560	12840	12860	12860	12800	1924
662	20240610	090000	111332690	12870	12770	13130	12770	8716