KissMeData/261200/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	205300	201223550	8870	8870	8870	8870	751
3	20240610	205200	201223550	8870	8870	8870	8870	0
4	20240610	205100	201223550	8870	8870	8870	8870	0
5	20240610	205000	201223550	8870	8870	8870	8870	0
6	20240610	204900	201223550	8870	8870	8870	8870	0
7	20240610	204800	201223550	8870	8870	8870	8870	0
8	20240610	204700	201223550	8870	8870	8870	8870	0
9	20240610	204600	201223550	8870	8870	8870	8870	0
10	20240610	204500	201223550	8870	8870	8870	8870	0
11	20240610	204400	201223550	8870	8870	8870	8870	0
12	20240610	204300	201223550	8870	8870	8870	8870	0
13	20240610	204200	201223550	8870	8870	8870	8870	0
14	20240610	204100	201223550	8870	8870	8870	8870	0
15	20240610	204000	201223550	8870	8870	8870	8870	0
16	20240610	203900	201223550	8870	8870	8870	8870	0
17	20240610	203800	201223550	8870	8870	8870	8870	0
18	20240610	203700	201223550	8870	8870	8870	8870	0
19	20240610	203600	201223550	8870	8870	8870	8870	0
20	20240610	203500	201223550	8870	8870	8870	8870	0
21	20240610	203400	201223550	8870	8870	8870	8870	0
22	20240610	203300	201223550	8870	8870	8870	8870	0
23	20240610	203200	201223550	8870	8870	8870	8870	0
24	20240610	203100	201223550	8870	8870	8870	8870	0
25	20240610	203000	201223550	8870	8870	8870	8870	0
26	20240610	202900	201223550	8870	8870	8870	8870	0
27	20240610	202800	201223550	8870	8870	8870	8870	0
28	20240610	202700	201223550	8870	8870	8870	8870	0
29	20240610	202600	201223550	8870	8870	8870	8870	0
30	20240610	202500	201223550	8870	8870	8870	8870	0
31	20240610	202400	201223550	8870	8870	8870	8870	0
32	20240610	202300	201223550	8870	8870	8870	8870	751
33	20240610	202200	201223550	8870	8870	8870	8870	0
34	20240610	202100	201223550	8870	8870	8870	8870	0
35	20240610	202000	201223550	8870	8870	8870	8870	0
36	20240610	201900	201223550	8870	8870	8870	8870	0
37	20240610	201800	201223550	8870	8870	8870	8870	0
38	20240610	201700	201223550	8870	8870	8870	8870	0
39	20240610	201600	201223550	8870	8870	8870	8870	0
40	20240610	201500	201223550	8870	8870	8870	8870	0
41	20240610	201400	201223550	8870	8870	8870	8870	0
42	20240610	201300	201223550	8870	8870	8870	8870	0
43	20240610	201200	201223550	8870	8870	8870	8870	0
44	20240610	201100	201223550	8870	8870	8870	8870	0
45	20240610	201000	201223550	8870	8870	8870	8870	0
46	20240610	200900	201223550	8870	8870	8870	8870	0
47	20240610	200800	201223550	8870	8870	8870	8870	0
48	20240610	200700	201223550	8870	8870	8870	8870	0
49	20240610	200600	201223550	8870	8870	8870	8870	0
50	20240610	200500	201223550	8870	8870	8870	8870	0
51	20240610	200400	201223550	8870	8870	8870	8870	0
52	20240610	200300	201223550	8870	8870	8870	8870	0
53	20240610	200200	201223550	8870	8870	8870	8870	0
54	20240610	200100	201223550	8870	8870	8870	8870	0
55	20240610	200000	201223550	8870	8870	8870	8870	0
56	20240610	195900	201223550	8870	8870	8870	8870	0
57	20240610	195800	201223550	8870	8870	8870	8870	0
58	20240610	195700	201223550	8870	8870	8870	8870	0
59	20240610	195600	201223550	8870	8870	8870	8870	0
60	20240610	195500	201223550	8870	8870	8870	8870	0
61	20240610	195400	201223550	8870	8870	8870	8870	0
62	20240610	195300	201223550	8870	8870	8870	8870	751
63	20240610	195200	201223550	8870	8870	8870	8870	0
64	20240610	195100	201223550	8870	8870	8870	8870	0
65	20240610	195000	201223550	8870	8870	8870	8870	0
66	20240610	194900	201223550	8870	8870	8870	8870	0
67	20240610	194800	201223550	8870	8870	8870	8870	0
68	20240610	194700	201223550	8870	8870	8870	8870	0
69	20240610	194600	201223550	8870	8870	8870	8870	0
70	20240610	194500	201223550	8870	8870	8870	8870	0
71	20240610	194400	201223550	8870	8870	8870	8870	0
72	20240610	194300	201223550	8870	8870	8870	8870	0
73	20240610	194200	201223550	8870	8870	8870	8870	0
74	20240610	194100	201223550	8870	8870	8870	8870	0
75	20240610	194000	201223550	8870	8870	8870	8870	0
76	20240610	193900	201223550	8870	8870	8870	8870	0
77	20240610	193800	201223550	8870	8870	8870	8870	0
78	20240610	193700	201223550	8870	8870	8870	8870	0
79	20240610	193600	201223550	8870	8870	8870	8870	0
80	20240610	193500	201223550	8870	8870	8870	8870	0
81	20240610	193400	201223550	8870	8870	8870	8870	0
82	20240610	193300	201223550	8870	8870	8870	8870	0
83	20240610	193200	201223550	8870	8870	8870	8870	0
84	20240610	193100	201223550	8870	8870	8870	8870	0
85	20240610	193000	201223550	8870	8870	8870	8870	0
86	20240610	192900	201223550	8870	8870	8870	8870	0
87	20240610	192800	201223550	8870	8870	8870	8870	0
88	20240610	192700	201223550	8870	8870	8870	8870	0
89	20240610	192600	201223550	8870	8870	8870	8870	0
90	20240610	192500	201223550	8870	8870	8870	8870	0
91	20240610	192400	201223550	8870	8870	8870	8870	0
92	20240610	192300	201223550	8870	8870	8870	8870	751
93	20240610	192200	201223550	8870	8870	8870	8870	0
94	20240610	192100	201223550	8870	8870	8870	8870	0
95	20240610	192000	201223550	8870	8870	8870	8870	0
96	20240610	191900	201223550	8870	8870	8870	8870	0
97	20240610	191800	201223550	8870	8870	8870	8870	0
98	20240610	191700	201223550	8870	8870	8870	8870	0
99	20240610	191600	201223550	8870	8870	8870	8870	0
100	20240610	191500	201223550	8870	8870	8870	8870	0
101	20240610	191400	201223550	8870	8870	8870	8870	0
102	20240610	191300	201223550	8870	8870	8870	8870	0
103	20240610	191200	201223550	8870	8870	8870	8870	0
104	20240610	191100	201223550	8870	8870	8870	8870	0
105	20240610	191000	201223550	8870	8870	8870	8870	0
106	20240610	190900	201223550	8870	8870	8870	8870	0
107	20240610	190800	201223550	8870	8870	8870	8870	0
108	20240610	190700	201223550	8870	8870	8870	8870	0
109	20240610	190600	201223550	8870	8870	8870	8870	0
110	20240610	190500	201223550	8870	8870	8870	8870	0
111	20240610	190400	201223550	8870	8870	8870	8870	0
112	20240610	190300	201223550	8870	8870	8870	8870	0
113	20240610	190200	201223550	8870	8870	8870	8870	0
114	20240610	190100	201223550	8870	8870	8870	8870	0
115	20240610	190000	201223550	8870	8870	8870	8870	0
116	20240610	185900	201223550	8870	8870	8870	8870	0
117	20240610	185800	201223550	8870	8870	8870	8870	0
118	20240610	185700	201223550	8870	8870	8870	8870	0
119	20240610	185600	201223550	8870	8870	8870	8870	0
120	20240610	185500	201223550	8870	8870	8870	8870	0
121	20240610	185400	201223550	8870	8870	8870	8870	0
122	20240610	185300	201223550	8870	8870	8870	8870	751
123	20240610	185200	201223550	8870	8870	8870	8870	0
124	20240610	185100	201223550	8870	8870	8870	8870	0
125	20240610	185000	201223550	8870	8870	8870	8870	0
126	20240610	184900	201223550	8870	8870	8870	8870	0
127	20240610	184800	201223550	8870	8870	8870	8870	0
128	20240610	184700	201223550	8870	8870	8870	8870	0
129	20240610	184600	201223550	8870	8870	8870	8870	0
130	20240610	184500	201223550	8870	8870	8870	8870	0
131	20240610	184400	201223550	8870	8870	8870	8870	0
132	20240610	184300	201223550	8870	8870	8870	8870	0
133	20240610	184200	201223550	8870	8870	8870	8870	0
134	20240610	184100	201223550	8870	8870	8870	8870	0
135	20240610	184000	201223550	8870	8870	8870	8870	0
136	20240610	183900	201223550	8870	8870	8870	8870	0
137	20240610	183800	201223550	8870	8870	8870	8870	0
138	20240610	183700	201223550	8870	8870	8870	8870	0
139	20240610	183600	201223550	8870	8870	8870	8870	0
140	20240610	183500	201223550	8870	8870	8870	8870	0
141	20240610	183400	201223550	8870	8870	8870	8870	0
142	20240610	183300	201223550	8870	8870	8870	8870	0
143	20240610	183200	201223550	8870	8870	8870	8870	0
144	20240610	183100	201223550	8870	8870	8870	8870	0
145	20240610	183000	201223550	8870	8870	8870	8870	0
146	20240610	182900	201223550	8870	8870	8870	8870	0
147	20240610	182800	201223550	8870	8870	8870	8870	0
148	20240610	182700	201223550	8870	8870	8870	8870	0
149	20240610	182600	201223550	8870	8870	8870	8870	0
150	20240610	182500	201223550	8870	8870	8870	8870	0
151	20240610	182400	201223550	8870	8870	8870	8870	0
152	20240610	182300	201223550	8870	8870	8870	8870	751
153	20240610	182200	201223550	8870	8870	8870	8870	0
154	20240610	182100	201223550	8870	8870	8870	8870	0
155	20240610	182000	201223550	8870	8870	8870	8870	0
156	20240610	181900	201223550	8870	8870	8870	8870	0
157	20240610	181800	201223550	8870	8870	8870	8870	0
158	20240610	181700	201223550	8870	8870	8870	8870	0
159	20240610	181600	201223550	8870	8870	8870	8870	0
160	20240610	181500	201223550	8870	8870	8870	8870	0
161	20240610	181400	201223550	8870	8870	8870	8870	0
162	20240610	181300	201223550	8870	8870	8870	8870	0
163	20240610	181200	201223550	8870	8870	8870	8870	0
164	20240610	181100	201223550	8870	8870	8870	8870	0
165	20240610	181000	201223550	8870	8870	8870	8870	0
166	20240610	180900	201223550	8870	8870	8870	8870	0
167	20240610	180800	201223550	8870	8870	8870	8870	0
168	20240610	180700	201223550	8870	8870	8870	8870	0
169	20240610	180600	201223550	8870	8870	8870	8870	0
170	20240610	180500	201223550	8870	8870	8870	8870	0
171	20240610	180400	201223550	8870	8870	8870	8870	0
172	20240610	180300	201223550	8870	8870	8870	8870	0
173	20240610	180200	201223550	8870	8870	8870	8870	0
174	20240610	180100	201223550	8870	8870	8870	8870	0
175	20240610	180000	201223550	8870	8870	8870	8870	0
176	20240610	175900	201223550	8870	8870	8870	8870	0
177	20240610	175800	201223550	8870	8870	8870	8870	0
178	20240610	175700	201223550	8870	8870	8870	8870	0
179	20240610	175600	201223550	8870	8870	8870	8870	0
180	20240610	175500	201223550	8870	8870	8870	8870	0
181	20240610	175400	201223550	8870	8870	8870	8870	0
182	20240610	175300	201223550	8870	8870	8870	8870	751
183	20240610	175200	201223550	8870	8870	8870	8870	0
184	20240610	175100	201223550	8870	8870	8870	8870	0
185	20240610	175000	201223550	8870	8870	8870	8870	0
186	20240610	174900	201223550	8870	8870	8870	8870	0
187	20240610	174800	201223550	8870	8870	8870	8870	0
188	20240610	174700	201223550	8870	8870	8870	8870	0
189	20240610	174600	201223550	8870	8870	8870	8870	0
190	20240610	174500	201223550	8870	8870	8870	8870	0
191	20240610	174400	201223550	8870	8870	8870	8870	0
192	20240610	174300	201223550	8870	8870	8870	8870	0
193	20240610	174200	201223550	8870	8870	8870	8870	0
194	20240610	174100	201223550	8870	8870	8870	8870	0
195	20240610	174000	201223550	8870	8870	8870	8870	0
196	20240610	173900	201223550	8870	8870	8870	8870	0
197	20240610	173800	201223550	8870	8870	8870	8870	0
198	20240610	173700	201223550	8870	8870	8870	8870	0
199	20240610	173600	201223550	8870	8870	8870	8870	0
200	20240610	173500	201223550	8870	8870	8870	8870	0
201	20240610	173400	201223550	8870	8870	8870	8870	0
202	20240610	173300	201223550	8870	8870	8870	8870	0
203	20240610	173200	201223550	8870	8870	8870	8870	0
204	20240610	173100	201223550	8870	8870	8870	8870	0
205	20240610	173000	201223550	8870	8870	8870	8870	0
206	20240610	172900	201223550	8870	8870	8870	8870	0
207	20240610	172800	201223550	8870	8870	8870	8870	0
208	20240610	172700	201223550	8870	8870	8870	8870	0
209	20240610	172600	201223550	8870	8870	8870	8870	0
210	20240610	172500	201223550	8870	8870	8870	8870	0
211	20240610	172400	201223550	8870	8870	8870	8870	0
212	20240610	172300	201223550	8870	8870	8870	8870	751
213	20240610	172200	201223550	8870	8870	8870	8870	0
214	20240610	172100	201223550	8870	8870	8870	8870	0
215	20240610	172000	201223550	8870	8870	8870	8870	0
216	20240610	171900	201223550	8870	8870	8870	8870	0
217	20240610	171800	201223550	8870	8870	8870	8870	0
218	20240610	171700	201223550	8870	8870	8870	8870	0
219	20240610	171600	201223550	8870	8870	8870	8870	0
220	20240610	171500	201223550	8870	8870	8870	8870	0
221	20240610	171400	201223550	8870	8870	8870	8870	0
222	20240610	171300	201223550	8870	8870	8870	8870	0
223	20240610	171200	201223550	8870	8870	8870	8870	0
224	20240610	171100	201223550	8870	8870	8870	8870	0
225	20240610	171000	201223550	8870	8870	8870	8870	0
226	20240610	170900	201223550	8870	8870	8870	8870	0
227	20240610	170800	201223550	8870	8870	8870	8870	0
228	20240610	170700	201223550	8870	8870	8870	8870	0
229	20240610	170600	201223550	8870	8870	8870	8870	0
230	20240610	170500	201223550	8870	8870	8870	8870	0
231	20240610	170400	201223550	8870	8870	8870	8870	0
232	20240610	170300	201223550	8870	8870	8870	8870	0
233	20240610	170200	201223550	8870	8870	8870	8870	0
234	20240610	170100	201223550	8870	8870	8870	8870	0
235	20240610	170000	201223550	8870	8870	8870	8870	0
236	20240610	165900	201223550	8870	8870	8870	8870	0
237	20240610	165800	201223550	8870	8870	8870	8870	0
238	20240610	165700	201223550	8870	8870	8870	8870	0
239	20240610	165600	201223550	8870	8870	8870	8870	0
240	20240610	165500	201223550	8870	8870	8870	8870	0
241	20240610	165400	201223550	8870	8870	8870	8870	0
242	20240610	165300	201223550	8870	8870	8870	8870	751
243	20240610	165200	201223550	8870	8870	8870	8870	0
244	20240610	165100	201223550	8870	8870	8870	8870	0
245	20240610	165000	201223550	8870	8870	8870	8870	0
246	20240610	164900	201223550	8870	8870	8870	8870	0
247	20240610	164800	201223550	8870	8870	8870	8870	0
248	20240610	164700	201223550	8870	8870	8870	8870	0
249	20240610	164600	201223550	8870	8870	8870	8870	0
250	20240610	164500	201223550	8870	8870	8870	8870	0
251	20240610	164400	201223550	8870	8870	8870	8870	0
252	20240610	164300	201223550	8870	8870	8870	8870	0
253	20240610	164200	201223550	8870	8870	8870	8870	0
254	20240610	164100	201223550	8870	8870	8870	8870	0
255	20240610	164000	201223550	8870	8870	8870	8870	0
256	20240610	163900	201223550	8870	8870	8870	8870	0
257	20240610	163800	201223550	8870	8870	8870	8870	0
258	20240610	163700	201223550	8870	8870	8870	8870	0
259	20240610	163600	201223550	8870	8870	8870	8870	0
260	20240610	163500	201223550	8870	8870	8870	8870	0
261	20240610	163400	201223550	8870	8870	8870	8870	0
262	20240610	163300	201223550	8870	8870	8870	8870	0
263	20240610	163200	201223550	8870	8870	8870	8870	0
264	20240610	163100	201223550	8870	8870	8870	8870	0
265	20240610	163000	201223550	8870	8870	8870	8870	0
266	20240610	162900	201223550	8870	8870	8870	8870	0
267	20240610	162800	201223550	8870	8870	8870	8870	0
268	20240610	162700	201223550	8870	8870	8870	8870	0
269	20240610	162600	201223550	8870	8870	8870	8870	0
270	20240610	162500	201223550	8870	8870	8870	8870	0
271	20240610	162400	201223550	8870	8870	8870	8870	0
272	20240610	162300	201223550	8870	8870	8870	8870	751
273	20240610	162200	201223550	8870	8870	8870	8870	0
274	20240610	162100	201223550	8870	8870	8870	8870	0
275	20240610	162000	201223550	8870	8870	8870	8870	0
276	20240610	161900	201223550	8870	8870	8870	8870	0
277	20240610	161800	201223550	8870	8870	8870	8870	0
278	20240610	161700	201223550	8870	8870	8870	8870	0
279	20240610	161600	201223550	8870	8870	8870	8870	0
280	20240610	161500	201223550	8870	8870	8870	8870	0
281	20240610	161400	201223550	8870	8870	8870	8870	0
282	20240610	161300	201223550	8870	8870	8870	8870	0
283	20240610	161200	201223550	8870	8870	8870	8870	0
284	20240610	161100	201223550	8870	8870	8870	8870	0
285	20240610	161000	201223550	8870	8870	8870	8870	0
286	20240610	160900	201223550	8870	8870	8870	8870	0
287	20240610	160800	201223550	8870	8870	8870	8870	0
288	20240610	160700	201223550	8870	8870	8870	8870	0
289	20240610	160600	201223550	8870	8870	8870	8870	0
290	20240610	160500	201223550	8870	8870	8870	8870	0
291	20240610	160400	201223550	8870	8870	8870	8870	0
292	20240610	160300	201223550	8870	8870	8870	8870	0
293	20240610	160200	201223550	8870	8870	8870	8870	0
294	20240610	160100	201223550	8870	8870	8870	8870	0
295	20240610	160000	201223550	8870	8870	8870	8870	0
296	20240610	155900	201223550	8870	8870	8870	8870	0
297	20240610	155800	201223550	8870	8870	8870	8870	0
298	20240610	155700	201223550	8870	8870	8870	8870	0
299	20240610	155600	201223550	8870	8870	8870	8870	0
300	20240610	155500	201223550	8870	8870	8870	8870	0
301	20240610	155400	201223550	8870	8870	8870	8870	0
302	20240610	155300	201223550	8870	8870	8870	8870	751
303	20240610	155200	201223550	8870	8870	8870	8870	0
304	20240610	155100	201223550	8870	8870	8870	8870	0
305	20240610	155000	201223550	8870	8870	8870	8870	0
306	20240610	154900	201223550	8870	8870	8870	8870	0
307	20240610	154800	201223550	8870	8870	8870	8870	0
308	20240610	154700	201223550	8870	8870	8870	8870	0
309	20240610	154600	201223550	8870	8870	8870	8870	0
310	20240610	154500	201223550	8870	8870	8870	8870	0
311	20240610	154400	201223550	8870	8870	8870	8870	0
312	20240610	154300	201223550	8870	8870	8870	8870	0
313	20240610	154200	201223550	8870	8870	8870	8870	0
314	20240610	154100	201223550	8870	8870	8870	8870	0
315	20240610	154000	201223550	8870	8870	8870	8870	0
316	20240610	153900	201223550	8870	8870	8870	8870	0
317	20240610	153800	201223550	8870	8870	8870	8870	0
318	20240610	153700	201223550	8870	8870	8870	8870	0
319	20240610	153600	201223550	8870	8870	8870	8870	0
320	20240610	153500	201223550	8870	8870	8870	8870	0
321	20240610	153400	201223550	8870	8870	8870	8870	0
322	20240610	153300	201223550	8870	8870	8870	8870	0
323	20240610	153200	201223550	8870	8870	8870	8870	0
324	20240610	153100	201223550	8870	8870	8870	8870	0
325	20240610	153000	201223550	8870	8870	8870	8870	751
326	20240610	152900	194562180	8850	8850	8850	8850	0
327	20240610	152800	194562180	8850	8850	8850	8850	0
328	20240610	152700	194562180	8850	8850	8850	8850	0
329	20240610	152600	194562180	8850	8850	8850	8850	0
330	20240610	152500	194562180	8850	8850	8850	8850	0
331	20240610	152400	194562180	8850	8850	8850	8850	0
332	20240610	152300	194562180	8850	8850	8850	8850	0
333	20240610	152200	194562180	8850	8850	8850	8850	0
334	20240610	152100	194562180	8850	8850	8850	8850	0
335	20240610	152000	194562180	8850	8850	8850	8850	0
336	20240610	151900	194562180	8850	8850	8850	8850	113
337	20240610	151800	193562130	8850	8850	8850	8850	0
338	20240610	151700	193562130	8850	8850	8850	8850	0
339	20240610	151600	193562130	8850	8850	8850	8850	0
340	20240610	151500	193562130	8850	8830	8850	8830	172
341	20240610	151400	192043310	8850	8840	8850	8830	159
342	20240610	151300	190639170	8850	8850	8850	8850	0
343	20240610	151200	190639170	8850	8850	8850	8850	0
344	20240610	151100	190639170	8850	8850	8850	8850	38
345	20240610	151000	190302870	8850	8850	8850	8850	0
346	20240610	150900	190302870	8850	8850	8850	8850	0
347	20240610	150800	190302870	8850	8850	8850	8850	0
348	20240610	150700	190302870	8850	8850	8850	8850	13
349	20240610	150600	190187820	8860	8860	8860	8860	0
350	20240610	150500	190187820	8860	8860	8860	8860	0
351	20240610	150400	190187820	8860	8850	8860	8850	22
352	20240610	150300	189993100	8860	8860	8860	8860	0
353	20240610	150200	189993100	8860	8860	8860	8860	0
354	20240610	150100	189993100	8860	8860	8860	8860	0
355	20240610	150000	189993100	8860	8860	8860	8860	0
356	20240610	145900	189993100	8860	8860	8860	8860	0
357	20240610	145800	189993100	8860	8860	8860	8860	0
358	20240610	145700	189993100	8860	8860	8860	8860	0
359	20240610	145600	189993100	8860	8860	8860	8860	5
360	20240610	145500	189948800	8860	8860	8860	8860	0
361	20240610	145400	189948800	8860	8860	8860	8860	0
362	20240610	145300	189948800	8860	8860	8860	8860	0
363	20240610	145200	189948800	8860	8860	8860	8860	0
364	20240610	145100	189948800	8860	8860	8860	8860	23
365	20240610	145000	189745020	8860	8860	8860	8860	1
366	20240610	144900	189736160	8860	8860	8860	8860	50
367	20240610	144800	189293160	8870	8870	8870	8870	0
368	20240610	144700	189293160	8870	8870	8870	8870	0
369	20240610	144600	189293160	8870	8870	8870	8870	0
370	20240610	144500	189293160	8870	8870	8870	8870	1
371	20240610	144400	189284290	8830	8850	8850	8830	113
372	20240610	144300	188286360	8870	8870	8870	8870	0
373	20240610	144200	188286360	8870	8870	8870	8870	0
374	20240610	144100	188286360	8870	8870	8870	8870	0
375	20240610	144000	188286360	8870	8870	8870	8870	0
376	20240610	143900	188286360	8870	8870	8870	8870	0
377	20240610	143800	188286360	8870	8870	8870	8870	0
378	20240610	143700	188286360	8870	8870	8870	8870	0
379	20240610	143600	188286360	8870	8870	8870	8870	0
380	20240610	143500	188286360	8870	8870	8870	8870	0
381	20240610	143400	188286360	8870	8870	8870	8870	3
382	20240610	143300	188259750	8830	8860	8860	8830	230
383	20240610	143200	186225250	8870	8870	8870	8870	0
384	20240610	143100	186225250	8870	8870	8870	8870	5
385	20240610	143000	186180900	8870	8870	8870	8870	0
386	20240610	142900	186180900	8870	8870	8870	8870	0
387	20240610	142800	186180900	8870	8870	8870	8870	0
388	20240610	142700	186180900	8870	8870	8870	8870	0
389	20240610	142600	186180900	8870	8860	8870	8860	12
390	20240610	142500	186074570	8870	8870	8870	8870	0
391	20240610	142400	186074570	8870	8870	8870	8870	0
392	20240610	142300	186074570	8870	8870	8870	8870	0
393	20240610	142200	186074570	8870	8870	8870	8870	0
394	20240610	142100	186074570	8870	8870	8870	8870	112
395	20240610	142000	185081130	8870	8870	8870	8870	0
396	20240610	141900	185081130	8870	8870	8870	8870	0
397	20240610	141800	185081130	8870	8870	8870	8870	0
398	20240610	141700	185081130	8870	8870	8870	8870	0
399	20240610	141600	185081130	8870	8870	8870	8870	0
400	20240610	141500	185081130	8870	8870	8870	8870	0
401	20240610	141400	185081130	8870	8870	8870	8870	0
402	20240610	141300	185081130	8870	8870	8870	8870	6
403	20240610	141200	185027910	8870	8870	8870	8870	0
404	20240610	141100	185027910	8870	8870	8870	8870	0
405	20240610	141000	185027910	8870	8870	8870	8870	0
406	20240610	140900	185027910	8870	8870	8870	8870	0
407	20240610	140800	185027910	8870	8870	8870	8870	0
408	20240610	140700	185027910	8870	8870	8870	8870	5
409	20240610	140600	184983560	8870	8870	8870	8870	1
410	20240610	140500	184974690	8860	8860	8860	8860	7
411	20240610	140400	184912670	8870	8870	8870	8870	0
412	20240610	140300	184912670	8870	8870	8870	8870	3
413	20240610	140200	184886060	8880	8870	8880	8870	6
414	20240610	140100	184832810	8880	8880	8880	8880	0
415	20240610	140000	184832810	8880	8880	8880	8880	11
416	20240610	135900	184735130	8880	8850	8880	8850	248
417	20240610	135800	182540300	8880	8880	8880	8880	179
418	20240610	135700	180950780	8890	8890	8890	8890	0
419	20240610	135600	180950780	8890	8880	8890	8880	146
420	20240610	135500	179654290	8880	8870	8880	8850	313
421	20240610	135400	176882150	8880	8880	8880	8880	5
422	20240610	135300	176837750	8890	8890	8890	8890	0
423	20240610	135200	176837750	8890	8890	8890	8890	10
424	20240610	135100	176748850	8890	8890	8890	8890	0
425	20240610	135000	176748850	8890	8880	8890	8880	22
426	20240610	134900	176553380	8880	8870	8880	8870	731
427	20240610	134800	170065980	8860	8860	8860	8860	0
428	20240610	134700	170065980	8860	8860	8860	8860	0
429	20240610	134600	170065980	8860	8820	8860	8820	29
430	20240610	134500	169810160	8860	8860	8860	8860	0
431	20240610	134400	169810160	8860	8860	8860	8860	251
432	20240610	134300	167586300	8860	8860	8860	8860	120
433	20240610	134200	166523100	8860	8840	8860	8840	715
434	20240610	134100	160194640	8840	8840	8840	8840	0
435	20240610	134000	160194640	8840	8840	8840	8840	0
436	20240610	133900	160194640	8840	8840	8840	8840	100
437	20240610	133800	159310640	8840	8840	8840	8840	0
438	20240610	133700	159310640	8840	8830	8840	8830	1294
439	20240610	133600	147882930	8840	8840	8840	8840	3
440	20240610	133500	147856410	8840	8840	8840	8840	0
441	20240610	133400	147856410	8840	8840	8840	8840	0
442	20240610	133300	147856410	8840	8840	8840	8840	0
443	20240610	133200	147856410	8840	8840	8840	8840	0
444	20240610	133100	147856410	8840	8840	8840	8840	0
445	20240610	133000	147856410	8840	8840	8840	8840	0
446	20240610	132900	147856410	8840	8840	8840	8840	0
447	20240610	132800	147856410	8840	8840	8840	8840	2
448	20240610	132700	147838730	8830	8830	8830	8830	192
449	20240610	132600	146143370	8830	8830	8830	8830	0
450	20240610	132500	146143370	8830	8830	8830	8830	2
451	20240610	132400	146125710	8830	8830	8830	8830	73
452	20240610	132300	145481120	8830	8830	8830	8830	5
453	20240610	132200	145436970	8830	8820	8830	8810	355
454	20240610	132100	142308910	8830	8830	8830	8830	1
455	20240610	132000	142300080	8830	8820	8830	8820	101
456	20240610	131900	141409250	8830	8830	8830	8830	0
457	20240610	131800	141409250	8830	8830	8830	8830	0
458	20240610	131700	141409250	8830	8830	8830	8830	0
459	20240610	131600	141409250	8830	8830	8830	8830	0
460	20240610	131500	141409250	8830	8830	8830	8830	0
461	20240610	131400	141409250	8830	8830	8830	8830	0
462	20240610	131300	141409250	8830	8830	8830	8830	6
463	20240610	131200	141356270	8830	8830	8830	8830	1
464	20240610	131100	141347440	8830	8830	8830	8830	0
465	20240610	131000	141347440	8830	8830	8830	8830	0
466	20240610	130900	141347440	8830	8830	8830	8830	40
467	20240610	130800	140994240	8830	8830	8830	8830	0
468	20240610	130700	140994240	8830	8830	8830	8830	0
469	20240610	130600	140994240	8830	8830	8830	8830	0
470	20240610	130500	140994240	8830	8830	8830	8830	0
471	20240610	130400	140994240	8830	8830	8830	8830	0
472	20240610	130300	140994240	8830	8830	8830	8830	0
473	20240610	130200	140994240	8830	8830	8830	8830	0
474	20240610	130100	140994240	8830	8830	8830	8830	0
475	20240610	130000	140994240	8830	8830	8830	8830	0
476	20240610	125900	140994240	8830	8820	8830	8820	11
477	20240610	125800	140897210	8830	8830	8830	8830	0
478	20240610	125700	140897210	8830	8830	8830	8830	0
479	20240610	125600	140897210	8830	8830	8830	8830	0
480	20240610	125500	140897210	8830	8830	8830	8830	0
481	20240610	125400	140897210	8830	8830	8830	8830	0
482	20240610	125300	140897210	8830	8830	8830	8830	1
483	20240610	125200	140888380	8830	8830	8830	8830	0
484	20240610	125100	140888380	8830	8830	8830	8830	0
485	20240610	125000	140888380	8830	8830	8830	8830	0
486	20240610	124900	140888380	8830	8830	8830	8830	1
487	20240610	124800	140879550	8830	8830	8830	8830	0
488	20240610	124700	140879550	8830	8830	8830	8830	0
489	20240610	124600	140879550	8830	8830	8830	8830	0
490	20240610	124500	140879550	8830	8830	8830	8830	50
491	20240610	124400	140438050	8810	8830	8830	8810	106
492	20240610	124300	139504010	8830	8830	8830	8830	55
493	20240610	124200	139018360	8820	8830	8830	8820	75
494	20240610	124100	138356610	8830	8830	8830	8830	10
495	20240610	124000	138268310	8830	8810	8830	8810	19
496	20240610	123900	138100900	8830	8820	8830	8800	502
497	20240610	123800	133680690	8830	8830	8830	8830	2
498	20240610	123700	133663030	8820	8820	8820	8820	26
499	20240610	123600	133433710	8820	8820	8820	8820	10
500	20240610	123500	133345510	8820	8810	8820	8810	20
501	20240610	123400	133169280	8820	8820	8820	8820	5
502	20240610	123300	133125180	8820	8820	8820	8820	15
503	20240610	123200	132992880	8830	8830	8830	8830	0
504	20240610	123100	132992880	8830	8830	8830	8830	0
505	20240610	123000	132992880	8830	8830	8830	8830	0
506	20240610	122900	132992880	8830	8830	8830	8830	0
507	20240610	122800	132992880	8830	8830	8830	8830	0
508	20240610	122700	132992880	8830	8830	8830	8830	0
509	20240610	122600	132992880	8830	8830	8830	8830	0
510	20240610	122500	132992880	8830	8830	8830	8830	5
511	20240610	122400	132948730	8830	8830	8830	8830	0
512	20240610	122300	132948730	8830	8830	8830	8830	0
513	20240610	122200	132948730	8830	8830	8830	8830	0
514	20240610	122100	132948730	8830	8830	8830	8830	0
515	20240610	122000	132948730	8830	8830	8830	8830	0
516	20240610	121900	132948730	8830	8830	8830	8830	0
517	20240610	121800	132948730	8830	8830	8830	8830	0
518	20240610	121700	132948730	8830	8830	8830	8830	10
519	20240610	121600	132860430	8830	8830	8830	8830	0
520	20240610	121500	132860430	8830	8830	8830	8830	0
521	20240610	121400	132860430	8830	8830	8830	8830	0
522	20240610	121300	132860430	8830	8830	8830	8830	1
523	20240610	121200	132851600	8830	8830	8830	8810	5
524	20240610	121100	132807470	8810	8810	8810	8810	0
525	20240610	121000	132807470	8810	8810	8810	8810	0
526	20240610	120900	132807470	8810	8820	8820	8810	353
527	20240610	120800	129696460	8830	8830	8830	8830	0
528	20240610	120700	129696460	8830	8830	8830	8830	0
529	20240610	120600	129696460	8830	8840	8840	8830	57
530	20240610	120500	129193120	8840	8840	8840	8840	0
531	20240610	120400	129193120	8840	8840	8840	8840	1
532	20240610	120300	129184280	8840	8840	8840	8840	0
533	20240610	120200	129184280	8840	8840	8840	8840	0
534	20240610	120100	129184280	8840	8840	8840	8840	0
535	20240610	120000	129184280	8840	8840	8840	8840	0
536	20240610	115900	129184280	8840	8840	8840	8840	25
537	20240610	115800	128963280	8840	8840	8840	8840	0
538	20240610	115700	128963280	8840	8840	8840	8840	0
539	20240610	115600	128963280	8840	8840	8840	8840	0
540	20240610	115500	128963280	8840	8840	8840	8840	0
541	20240610	115400	128963280	8840	8840	8840	8840	0
542	20240610	115300	128963280	8840	8840	8840	8840	0
543	20240610	115200	128963280	8840	8840	8840	8840	2
544	20240610	115100	128945600	8840	8840	8840	8840	0
545	20240610	115000	128945600	8840	8840	8840	8840	0
546	20240610	114900	128945600	8840	8840	8840	8840	0
547	20240610	114800	128945600	8840	8840	8840	8840	0
548	20240610	114700	128945600	8840	8840	8840	8840	0
549	20240610	114600	128945600	8840	8840	8840	8840	150
550	20240610	114500	127619600	8840	8840	8840	8840	0
551	20240610	114400	127619600	8840	8840	8840	8840	0
552	20240610	114300	127619600	8840	8840	8840	8840	1
553	20240610	114200	127610760	8830	8830	8830	8830	2
554	20240610	114100	127593100	8840	8840	8840	8840	0
555	20240610	114000	127593100	8840	8840	8840	8840	0
556	20240610	113900	127593100	8840	8840	8840	8840	0
557	20240610	113800	127593100	8840	8840	8840	8840	1
558	20240610	113700	127584260	8840	8840	8840	8840	0
559	20240610	113600	127584260	8840	8830	8840	8830	27
560	20240610	113500	127345840	8840	8830	8840	8830	110
561	20240610	113400	126374440	8840	8840	8840	8840	5
562	20240610	113300	126330240	8840	8840	8840	8840	1
563	20240610	113200	126321400	8830	8830	8830	8830	50
564	20240610	113100	125879900	8840	8840	8840	8840	0
565	20240610	113000	125879900	8840	8840	8840	8840	50
566	20240610	112900	125437900	8840	8840	8840	8840	0
567	20240610	112800	125437900	8840	8840	8840	8840	4
568	20240610	112700	125402540	8830	8830	8830	8830	45
569	20240610	112600	125005190	8800	8820	8820	8800	374
570	20240610	112500	121712860	8830	8830	8830	8830	0
571	20240610	112400	121712860	8830	8830	8830	8830	0
572	20240610	112300	121712860	8830	8830	8830	8830	0
573	20240610	112200	121712860	8830	8830	8830	8830	26
574	20240610	112100	121483280	8810	8810	8810	8810	25
575	20240610	112000	121263030	8840	8840	8840	8840	0
576	20240610	111900	121263030	8840	8840	8840	8840	0
577	20240610	111800	121263030	8840	8840	8840	8840	0
578	20240610	111700	121263030	8840	8840	8840	8840	0
579	20240610	111600	121263030	8840	8840	8840	8840	0
580	20240610	111500	121263030	8840	8840	8840	8840	0
581	20240610	111400	121263030	8840	8840	8840	8840	0
582	20240610	111300	121263030	8840	8840	8840	8840	15
583	20240610	111200	121130430	8840	8840	8840	8840	0
584	20240610	111100	121130430	8840	8840	8840	8840	0
585	20240610	111000	121130430	8840	8840	8840	8840	0
586	20240610	110900	121130430	8840	8840	8840	8840	0
587	20240610	110800	121130430	8840	8840	8840	8840	5
588	20240610	110700	121086230	8840	8840	8840	8840	2
589	20240610	110600	121068550	8810	8840	8840	8810	51
590	20240610	110500	120619210	8840	8840	8840	8840	0
591	20240610	110400	120619210	8840	8840	8840	8840	0
592	20240610	110300	120619210	8840	8840	8840	8840	0
593	20240610	110200	120619210	8840	8840	8840	8840	0
594	20240610	110100	120619210	8840	8840	8840	8840	0
595	20240610	110000	120619210	8840	8840	8840	8840	0
596	20240610	105900	120619210	8840	8840	8840	8840	0
597	20240610	105800	120619210	8840	8840	8840	8840	0
598	20240610	105700	120619210	8840	8840	8840	8840	0
599	20240610	105600	120619210	8840	8840	8840	8840	1
600	20240610	105500	120610370	8840	8840	8840	8840	0
601	20240610	105400	120610370	8840	8840	8840	8840	5
602	20240610	105300	120566170	8840	8840	8840	8840	0
603	20240610	105200	120566170	8840	8840	8840	8840	20
604	20240610	105100	120389370	8840	8840	8840	8840	0
605	20240610	105000	120389370	8840	8820	8840	8810	100
606	20240610	104900	119507960	8830	8830	8830	8830	13
607	20240610	104800	119393170	8840	8840	8840	8840	0
608	20240610	104700	119393170	8840	8840	8840	8840	0
609	20240610	104600	119393170	8840	8840	8840	8840	0
610	20240610	104500	119393170	8840	8840	8840	8840	0
611	20240610	104400	119393170	8840	8840	8840	8840	0
612	20240610	104300	119393170	8840	8840	8840	8840	83
613	20240610	104200	118659450	8840	8840	8840	8840	39
614	20240610	104100	118314690	8840	8830	8840	8830	17
615	20240610	104000	118164570	8830	8830	8830	8830	20
616	20240610	103900	117987970	8830	8830	8830	8830	0
617	20240610	103800	117987970	8830	8830	8830	8830	0
618	20240610	103700	117987970	8830	8830	8830	8830	446
619	20240610	103600	114049790	8830	8830	8830	8830	2
620	20240610	103500	114032130	8830	8830	8830	8830	1
621	20240610	103400	114023300	8810	8810	8810	8810	0
622	20240610	103300	114023300	8810	8810	8810	8810	104
623	20240610	103200	113107060	8810	8820	8820	8810	71
624	20240610	103100	112481300	8830	8830	8830	8830	1
625	20240610	103000	112472470	8830	8830	8830	8830	29
626	20240610	102900	112216400	8830	8830	8830	8830	1
627	20240610	102800	112207570	8830	8830	8830	8830	50
628	20240610	102700	111766070	8830	8830	8830	8830	10
629	20240610	102600	111677770	8830	8830	8830	8830	0
630	20240610	102500	111677770	8830	8830	8830	8830	0
631	20240610	102400	111677770	8830	8830	8830	8830	0
632	20240610	102300	111677770	8830	8830	8830	8830	1
633	20240610	102200	111668940	8830	8830	8830	8830	0
634	20240610	102100	111668940	8830	8810	8830	8800	120
635	20240610	102000	110612620	8830	8830	8830	8830	23
636	20240610	101900	110409530	8830	8830	8830	8830	0
637	20240610	101800	110409530	8830	8830	8830	8830	0
638	20240610	101700	110409530	8830	8830	8830	8830	0
639	20240610	101600	110409530	8830	8830	8830	8830	381
640	20240610	101500	107045300	8810	8810	8810	8810	0
641	20240610	101400	107045300	8810	8810	8810	8810	0
642	20240610	101300	107045300	8810	8820	8820	8810	21
643	20240610	101200	106860260	8810	8810	8810	8810	27
644	20240610	101100	106622390	8810	8830	8830	8810	6
645	20240610	101000	106569510	8830	8830	8830	8830	0
646	20240610	100900	106569510	8830	8830	8830	8830	1
647	20240610	100800	106560680	8830	8830	8830	8830	0
648	20240610	100700	106560680	8830	8810	8830	8800	105
649	20240610	100600	105636410	8830	8830	8830	8830	1
650	20240610	100500	105627580	8840	8840	8840	8840	2
651	20240610	100400	105609900	8840	8840	8840	8840	2
652	20240610	100300	105592220	8840	8840	8840	8840	0
653	20240610	100200	105592220	8840	8840	8840	8840	0
654	20240610	100100	105592220	8840	8840	8840	8840	0
655	20240610	100000	105592220	8840	8840	8840	8840	0
656	20240610	095900	105592220	8840	8840	8840	8840	0
657	20240610	095800	105592220	8840	8840	8840	8840	0
658	20240610	095700	105592220	8840	8840	8840	8840	0
659	20240610	095600	105592220	8840	8840	8840	8840	0
660	20240610	095500	105592220	8840	8840	8840	8840	0
661	20240610	095400	105592220	8840	8840	8840	8840	0
662	20240610	095300	105592220	8840	8840	8840	8840	0
663	20240610	095200	105592220	8840	8840	8840	8840	0
664	20240610	095100	105592220	8840	8840	8840	8840	0
665	20240610	095000	105592220	8840	8840	8840	8840	0
666	20240610	094900	105592220	8840	8840	8840	8840	0
667	20240610	094800	105592220	8840	8840	8840	8840	0
668	20240610	094700	105592220	8840	8840	8840	8840	0
669	20240610	094600	105592220	8840	8840	8840	8840	10
670	20240610	094500	105503820	8840	8840	8840	8840	176
671	20240610	094400	103947980	8840	8840	8840	8840	100
672	20240610	094300	103063980	8840	8840	8840	8840	0
673	20240610	094200	103063980	8840	8840	8840	8840	2
674	20240610	094100	103046300	8840	8840	8840	8840	0
675	20240610	094000	103046300	8840	8840	8840	8840	0
676	20240610	093900	103046300	8840	8840	8840	8840	0
677	20240610	093800	103046300	8840	8840	8840	8840	1
678	20240610	093700	103037460	8840	8800	8840	8790	423
679	20240610	093600	99319080	8840	8840	8840	8840	0
680	20240610	093500	99319080	8840	8840	8840	8840	5
681	20240610	093400	99274880	8840	8840	8840	8840	50
682	20240610	093300	98832880	8840	8840	8840	8840	2
683	20240610	093200	98815200	8790	8790	8790	8790	0
684	20240610	093100	98815200	8790	8800	8800	8790	300
685	20240610	093000	96178160	8840	8840	8840	8840	0
686	20240610	092900	96178160	8840	8840	8840	8840	0
687	20240610	092800	96178160	8840	8840	8840	8840	0
688	20240610	092700	96178160	8840	8790	8840	8790	6
689	20240610	092600	96125370	8780	8800	8800	8780	1100
690	20240610	092500	86457850	8840	8850	8850	8790	5474
691	20240610	092400	38245020	8850	8850	8850	8850	0
692	20240610	092300	38245020	8850	8850	8850	8850	500
693	20240610	092200	33820020	8840	8840	8840	8840	100
694	20240610	092100	32936020	8850	8830	8850	8830	4
695	20240610	092000	32900640	8860	8820	8860	8820	6
696	20240610	091900	32847680	8820	8860	8860	8820	51
697	20240610	091800	32397820	8830	8830	8830	8830	1
698	20240610	091700	32388990	8830	8830	8860	8830	17
699	20240610	091600	32238820	8860	8830	8860	8830	31
700	20240610	091500	31964610	8830	8830	8830	8830	18
701	20240610	091400	31805670	8830	8830	8830	8830	11
702	20240610	091300	31708540	8830	8830	8830	8830	5
703	20240610	091200	31664390	8820	8820	8830	8820	193
704	20240610	091100	29962120	8840	8830	8840	8830	121
705	20240610	091000	28893680	8840	8840	8840	8840	100
706	20240610	090900	28009680	8850	8830	8860	8830	18
707	20240610	090800	27850660	8860	8860	8860	8860	0
708	20240610	090700	27850660	8860	8860	8860	8860	0
709	20240610	090600	27850660	8860	8860	8860	8860	1082
710	20240610	090500	18264140	8830	8830	8830	8830	43
711	20240610	090400	17884450	8820	8820	8820	8820	16
712	20240610	090300	17743330	8830	8840	8840	8820	978
713	20240610	090200	9107730	8860	8860	8860	8860	0
714	20240610	090100	9107730	8860	8860	8860	8830	102
715	20240610	090000	8207010	8850	8850	8850	8830	928