KissMeData/102260/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	200700	202345375	4465	4465	4465	4465	2723
3	20240610	200600	202345375	4465	4465	4465	4465	0
4	20240610	200500	202345375	4465	4465	4465	4465	0
5	20240610	200400	202345375	4465	4465	4465	4465	0
6	20240610	200300	202345375	4465	4465	4465	4465	0
7	20240610	200200	202345375	4465	4465	4465	4465	0
8	20240610	200100	202345375	4465	4465	4465	4465	0
9	20240610	200000	202345375	4465	4465	4465	4465	0
10	20240610	195900	202345375	4465	4465	4465	4465	0
11	20240610	195800	202345375	4465	4465	4465	4465	0
12	20240610	195700	202345375	4465	4465	4465	4465	0
13	20240610	195600	202345375	4465	4465	4465	4465	0
14	20240610	195500	202345375	4465	4465	4465	4465	0
15	20240610	195400	202345375	4465	4465	4465	4465	0
16	20240610	195300	202345375	4465	4465	4465	4465	0
17	20240610	195200	202345375	4465	4465	4465	4465	0
18	20240610	195100	202345375	4465	4465	4465	4465	0
19	20240610	195000	202345375	4465	4465	4465	4465	0
20	20240610	194900	202345375	4465	4465	4465	4465	0
21	20240610	194800	202345375	4465	4465	4465	4465	0
22	20240610	194700	202345375	4465	4465	4465	4465	0
23	20240610	194600	202345375	4465	4465	4465	4465	0
24	20240610	194500	202345375	4465	4465	4465	4465	0
25	20240610	194400	202345375	4465	4465	4465	4465	0
26	20240610	194300	202345375	4465	4465	4465	4465	0
27	20240610	194200	202345375	4465	4465	4465	4465	0
28	20240610	194100	202345375	4465	4465	4465	4465	0
29	20240610	194000	202345375	4465	4465	4465	4465	0
30	20240610	193900	202345375	4465	4465	4465	4465	0
31	20240610	193800	202345375	4465	4465	4465	4465	0
32	20240610	193700	202345375	4465	4465	4465	4465	2723
33	20240610	193600	202345375	4465	4465	4465	4465	0
34	20240610	193500	202345375	4465	4465	4465	4465	0
35	20240610	193400	202345375	4465	4465	4465	4465	0
36	20240610	193300	202345375	4465	4465	4465	4465	0
37	20240610	193200	202345375	4465	4465	4465	4465	0
38	20240610	193100	202345375	4465	4465	4465	4465	0
39	20240610	193000	202345375	4465	4465	4465	4465	0
40	20240610	192900	202345375	4465	4465	4465	4465	0
41	20240610	192800	202345375	4465	4465	4465	4465	0
42	20240610	192700	202345375	4465	4465	4465	4465	0
43	20240610	192600	202345375	4465	4465	4465	4465	0
44	20240610	192500	202345375	4465	4465	4465	4465	0
45	20240610	192400	202345375	4465	4465	4465	4465	0
46	20240610	192300	202345375	4465	4465	4465	4465	0
47	20240610	192200	202345375	4465	4465	4465	4465	0
48	20240610	192100	202345375	4465	4465	4465	4465	0
49	20240610	192000	202345375	4465	4465	4465	4465	0
50	20240610	191900	202345375	4465	4465	4465	4465	0
51	20240610	191800	202345375	4465	4465	4465	4465	0
52	20240610	191700	202345375	4465	4465	4465	4465	0
53	20240610	191600	202345375	4465	4465	4465	4465	0
54	20240610	191500	202345375	4465	4465	4465	4465	0
55	20240610	191400	202345375	4465	4465	4465	4465	0
56	20240610	191300	202345375	4465	4465	4465	4465	0
57	20240610	191200	202345375	4465	4465	4465	4465	0
58	20240610	191100	202345375	4465	4465	4465	4465	0
59	20240610	191000	202345375	4465	4465	4465	4465	0
60	20240610	190900	202345375	4465	4465	4465	4465	0
61	20240610	190800	202345375	4465	4465	4465	4465	0
62	20240610	190700	202345375	4465	4465	4465	4465	2723
63	20240610	190600	202345375	4465	4465	4465	4465	0
64	20240610	190500	202345375	4465	4465	4465	4465	0
65	20240610	190400	202345375	4465	4465	4465	4465	0
66	20240610	190300	202345375	4465	4465	4465	4465	0
67	20240610	190200	202345375	4465	4465	4465	4465	0
68	20240610	190100	202345375	4465	4465	4465	4465	0
69	20240610	190000	202345375	4465	4465	4465	4465	0
70	20240610	185900	202345375	4465	4465	4465	4465	0
71	20240610	185800	202345375	4465	4465	4465	4465	0
72	20240610	185700	202345375	4465	4465	4465	4465	0
73	20240610	185600	202345375	4465	4465	4465	4465	0
74	20240610	185500	202345375	4465	4465	4465	4465	0
75	20240610	185400	202345375	4465	4465	4465	4465	0
76	20240610	185300	202345375	4465	4465	4465	4465	0
77	20240610	185200	202345375	4465	4465	4465	4465	0
78	20240610	185100	202345375	4465	4465	4465	4465	0
79	20240610	185000	202345375	4465	4465	4465	4465	0
80	20240610	184900	202345375	4465	4465	4465	4465	0
81	20240610	184800	202345375	4465	4465	4465	4465	0
82	20240610	184700	202345375	4465	4465	4465	4465	0
83	20240610	184600	202345375	4465	4465	4465	4465	0
84	20240610	184500	202345375	4465	4465	4465	4465	0
85	20240610	184400	202345375	4465	4465	4465	4465	0
86	20240610	184300	202345375	4465	4465	4465	4465	0
87	20240610	184200	202345375	4465	4465	4465	4465	0
88	20240610	184100	202345375	4465	4465	4465	4465	0
89	20240610	184000	202345375	4465	4465	4465	4465	0
90	20240610	183900	202345375	4465	4465	4465	4465	0
91	20240610	183800	202345375	4465	4465	4465	4465	0
92	20240610	183700	202345375	4465	4465	4465	4465	2723
93	20240610	183600	202345375	4465	4465	4465	4465	0
94	20240610	183500	202345375	4465	4465	4465	4465	0
95	20240610	183400	202345375	4465	4465	4465	4465	0
96	20240610	183300	202345375	4465	4465	4465	4465	0
97	20240610	183200	202345375	4465	4465	4465	4465	0
98	20240610	183100	202345375	4465	4465	4465	4465	0
99	20240610	183000	202345375	4465	4465	4465	4465	0
100	20240610	182900	202345375	4465	4465	4465	4465	0
101	20240610	182800	202345375	4465	4465	4465	4465	0
102	20240610	182700	202345375	4465	4465	4465	4465	0
103	20240610	182600	202345375	4465	4465	4465	4465	0
104	20240610	182500	202345375	4465	4465	4465	4465	0
105	20240610	182400	202345375	4465	4465	4465	4465	0
106	20240610	182300	202345375	4465	4465	4465	4465	0
107	20240610	182200	202345375	4465	4465	4465	4465	0
108	20240610	182100	202345375	4465	4465	4465	4465	0
109	20240610	182000	202345375	4465	4465	4465	4465	0
110	20240610	181900	202345375	4465	4465	4465	4465	0
111	20240610	181800	202345375	4465	4465	4465	4465	0
112	20240610	181700	202345375	4465	4465	4465	4465	0
113	20240610	181600	202345375	4465	4465	4465	4465	0
114	20240610	181500	202345375	4465	4465	4465	4465	0
115	20240610	181400	202345375	4465	4465	4465	4465	0
116	20240610	181300	202345375	4465	4465	4465	4465	0
117	20240610	181200	202345375	4465	4465	4465	4465	0
118	20240610	181100	202345375	4465	4465	4465	4465	0
119	20240610	181000	202345375	4465	4465	4465	4465	0
120	20240610	180900	202345375	4465	4465	4465	4465	0
121	20240610	180800	202345375	4465	4465	4465	4465	0
122	20240610	180700	202345375	4465	4465	4465	4465	2723
123	20240610	180600	202345375	4465	4465	4465	4465	0
124	20240610	180500	202345375	4465	4465	4465	4465	0
125	20240610	180400	202345375	4465	4465	4465	4465	0
126	20240610	180300	202345375	4465	4465	4465	4465	0
127	20240610	180200	202345375	4465	4465	4465	4465	0
128	20240610	180100	202345375	4465	4465	4465	4465	0
129	20240610	180000	202345375	4465	4465	4465	4465	0
130	20240610	175900	202345375	4465	4465	4465	4465	0
131	20240610	175800	202345375	4465	4465	4465	4465	0
132	20240610	175700	202345375	4465	4465	4465	4465	0
133	20240610	175600	202345375	4465	4465	4465	4465	0
134	20240610	175500	202345375	4465	4465	4465	4465	0
135	20240610	175400	202345375	4465	4465	4465	4465	0
136	20240610	175300	202345375	4465	4465	4465	4465	0
137	20240610	175200	202345375	4465	4465	4465	4465	0
138	20240610	175100	202345375	4465	4465	4465	4465	0
139	20240610	175000	202345375	4465	4465	4465	4465	0
140	20240610	174900	202345375	4465	4465	4465	4465	0
141	20240610	174800	202345375	4465	4465	4465	4465	0
142	20240610	174700	202345375	4465	4465	4465	4465	0
143	20240610	174600	202345375	4465	4465	4465	4465	0
144	20240610	174500	202345375	4465	4465	4465	4465	0
145	20240610	174400	202345375	4465	4465	4465	4465	0
146	20240610	174300	202345375	4465	4465	4465	4465	0
147	20240610	174200	202345375	4465	4465	4465	4465	0
148	20240610	174100	202345375	4465	4465	4465	4465	0
149	20240610	174000	202345375	4465	4465	4465	4465	0
150	20240610	173900	202345375	4465	4465	4465	4465	0
151	20240610	173800	202345375	4465	4465	4465	4465	0
152	20240610	173700	202345375	4465	4465	4465	4465	2723
153	20240610	173600	202345375	4465	4465	4465	4465	0
154	20240610	173500	202345375	4465	4465	4465	4465	0
155	20240610	173400	202345375	4465	4465	4465	4465	0
156	20240610	173300	202345375	4465	4465	4465	4465	0
157	20240610	173200	202345375	4465	4465	4465	4465	0
158	20240610	173100	202345375	4465	4465	4465	4465	0
159	20240610	173000	202345375	4465	4465	4465	4465	0
160	20240610	172900	202345375	4465	4465	4465	4465	0
161	20240610	172800	202345375	4465	4465	4465	4465	0
162	20240610	172700	202345375	4465	4465	4465	4465	0
163	20240610	172600	202345375	4465	4465	4465	4465	0
164	20240610	172500	202345375	4465	4465	4465	4465	0
165	20240610	172400	202345375	4465	4465	4465	4465	0
166	20240610	172300	202345375	4465	4465	4465	4465	0
167	20240610	172200	202345375	4465	4465	4465	4465	0
168	20240610	172100	202345375	4465	4465	4465	4465	0
169	20240610	172000	202345375	4465	4465	4465	4465	0
170	20240610	171900	202345375	4465	4465	4465	4465	0
171	20240610	171800	202345375	4465	4465	4465	4465	0
172	20240610	171700	202345375	4465	4465	4465	4465	0
173	20240610	171600	202345375	4465	4465	4465	4465	0
174	20240610	171500	202345375	4465	4465	4465	4465	0
175	20240610	171400	202345375	4465	4465	4465	4465	0
176	20240610	171300	202345375	4465	4465	4465	4465	0
177	20240610	171200	202345375	4465	4465	4465	4465	0
178	20240610	171100	202345375	4465	4465	4465	4465	0
179	20240610	171000	202345375	4465	4465	4465	4465	0
180	20240610	170900	202345375	4465	4465	4465	4465	0
181	20240610	170800	202345375	4465	4465	4465	4465	0
182	20240610	170700	202345375	4465	4465	4465	4465	2723
183	20240610	170600	202345375	4465	4465	4465	4465	0
184	20240610	170500	202345375	4465	4465	4465	4465	0
185	20240610	170400	202345375	4465	4465	4465	4465	0
186	20240610	170300	202345375	4465	4465	4465	4465	0
187	20240610	170200	202345375	4465	4465	4465	4465	0
188	20240610	170100	202345375	4465	4465	4465	4465	0
189	20240610	170000	202345375	4465	4465	4465	4465	0
190	20240610	165900	202345375	4465	4465	4465	4465	0
191	20240610	165800	202345375	4465	4465	4465	4465	0
192	20240610	165700	202345375	4465	4465	4465	4465	0
193	20240610	165600	202345375	4465	4465	4465	4465	0
194	20240610	165500	202345375	4465	4465	4465	4465	0
195	20240610	165400	202345375	4465	4465	4465	4465	0
196	20240610	165300	202345375	4465	4465	4465	4465	0
197	20240610	165200	202345375	4465	4465	4465	4465	0
198	20240610	165100	202345375	4465	4465	4465	4465	0
199	20240610	165000	202345375	4465	4465	4465	4465	0
200	20240610	164900	202345375	4465	4465	4465	4465	0
201	20240610	164800	202345375	4465	4465	4465	4465	0
202	20240610	164700	202345375	4465	4465	4465	4465	0
203	20240610	164600	202345375	4465	4465	4465	4465	0
204	20240610	164500	202345375	4465	4465	4465	4465	0
205	20240610	164400	202345375	4465	4465	4465	4465	0
206	20240610	164300	202345375	4465	4465	4465	4465	0
207	20240610	164200	202345375	4465	4465	4465	4465	0
208	20240610	164100	202345375	4465	4465	4465	4465	0
209	20240610	164000	202345375	4465	4465	4465	4465	0
210	20240610	163900	202345375	4465	4465	4465	4465	0
211	20240610	163800	202345375	4465	4465	4465	4465	0
212	20240610	163700	202345375	4465	4465	4465	4465	2723
213	20240610	163600	202345375	4465	4465	4465	4465	0
214	20240610	163500	202345375	4465	4465	4465	4465	0
215	20240610	163400	202345375	4465	4465	4465	4465	0
216	20240610	163300	202345375	4465	4465	4465	4465	0
217	20240610	163200	202345375	4465	4465	4465	4465	0
218	20240610	163100	202345375	4465	4465	4465	4465	0
219	20240610	163000	202345375	4465	4465	4465	4465	0
220	20240610	162900	202345375	4465	4465	4465	4465	0
221	20240610	162800	202345375	4465	4465	4465	4465	0
222	20240610	162700	202345375	4465	4465	4465	4465	0
223	20240610	162600	202345375	4465	4465	4465	4465	0
224	20240610	162500	202345375	4465	4465	4465	4465	0
225	20240610	162400	202345375	4465	4465	4465	4465	0
226	20240610	162300	202345375	4465	4465	4465	4465	0
227	20240610	162200	202345375	4465	4465	4465	4465	0
228	20240610	162100	202345375	4465	4465	4465	4465	0
229	20240610	162000	202345375	4465	4465	4465	4465	0
230	20240610	161900	202345375	4465	4465	4465	4465	0
231	20240610	161800	202345375	4465	4465	4465	4465	0
232	20240610	161700	202345375	4465	4465	4465	4465	0
233	20240610	161600	202345375	4465	4465	4465	4465	0
234	20240610	161500	202345375	4465	4465	4465	4465	0
235	20240610	161400	202345375	4465	4465	4465	4465	0
236	20240610	161300	202345375	4465	4465	4465	4465	0
237	20240610	161200	202345375	4465	4465	4465	4465	0
238	20240610	161100	202345375	4465	4465	4465	4465	0
239	20240610	161000	202345375	4465	4465	4465	4465	0
240	20240610	160900	202345375	4465	4465	4465	4465	0
241	20240610	160800	202345375	4465	4465	4465	4465	0
242	20240610	160700	202345375	4465	4465	4465	4465	2723
243	20240610	160600	202345375	4465	4465	4465	4465	0
244	20240610	160500	202345375	4465	4465	4465	4465	0
245	20240610	160400	202345375	4465	4465	4465	4465	0
246	20240610	160300	202345375	4465	4465	4465	4465	0
247	20240610	160200	202345375	4465	4465	4465	4465	0
248	20240610	160100	202345375	4465	4465	4465	4465	0
249	20240610	160000	202345375	4465	4465	4465	4465	0
250	20240610	155900	202345375	4465	4465	4465	4465	0
251	20240610	155800	202345375	4465	4465	4465	4465	0
252	20240610	155700	202345375	4465	4465	4465	4465	0
253	20240610	155600	202345375	4465	4465	4465	4465	0
254	20240610	155500	202345375	4465	4465	4465	4465	0
255	20240610	155400	202345375	4465	4465	4465	4465	0
256	20240610	155300	202345375	4465	4465	4465	4465	0
257	20240610	155200	202345375	4465	4465	4465	4465	0
258	20240610	155100	202345375	4465	4465	4465	4465	0
259	20240610	155000	202345375	4465	4465	4465	4465	0
260	20240610	154900	202345375	4465	4465	4465	4465	0
261	20240610	154800	202345375	4465	4465	4465	4465	0
262	20240610	154700	202345375	4465	4465	4465	4465	0
263	20240610	154600	202345375	4465	4465	4465	4465	0
264	20240610	154500	202345375	4465	4465	4465	4465	0
265	20240610	154400	202345375	4465	4465	4465	4465	0
266	20240610	154300	202345375	4465	4465	4465	4465	0
267	20240610	154200	202345375	4465	4465	4465	4465	0
268	20240610	154100	202345375	4465	4465	4465	4465	0
269	20240610	154000	202345375	4465	4465	4465	4465	0
270	20240610	153900	202345375	4465	4465	4465	4465	0
271	20240610	153800	202345375	4465	4465	4465	4465	0
272	20240610	153700	202345375	4465	4465	4465	4465	2723
273	20240610	153600	202345375	4465	4465	4465	4465	0
274	20240610	153500	202345375	4465	4465	4465	4465	0
275	20240610	153400	202345375	4465	4465	4465	4465	0
276	20240610	153300	202345375	4465	4465	4465	4465	0
277	20240610	153200	202345375	4465	4465	4465	4465	0
278	20240610	153100	202345375	4465	4465	4465	4465	0
279	20240610	153000	202345375	4465	4465	4465	4465	2723
280	20240610	152900	190187180	4470	4470	4470	4470	0
281	20240610	152800	190187180	4470	4470	4470	4470	0
282	20240610	152700	190187180	4470	4470	4470	4470	0
283	20240610	152600	190187180	4470	4470	4470	4470	0
284	20240610	152500	190187180	4470	4470	4470	4470	0
285	20240610	152400	190187180	4470	4470	4470	4470	0
286	20240610	152300	190187180	4470	4470	4470	4470	0
287	20240610	152200	190187180	4470	4470	4470	4470	0
288	20240610	152100	190187180	4470	4470	4470	4470	0
289	20240610	152000	190187180	4470	4470	4470	4470	0
290	20240610	151900	190187180	4470	4475	4475	4470	202
291	20240610	151800	189284230	4475	4465	4475	4465	750
292	20240610	151700	185935200	4465	4465	4465	4465	0
293	20240610	151600	185935200	4465	4470	4470	4465	1028
294	20240610	151500	181345040	4465	4465	4465	4465	0
295	20240610	151400	181345040	4465	4465	4465	4465	105
296	20240610	151300	180876215	4470	4470	4470	4470	0
297	20240610	151200	180876215	4470	4470	4470	4470	201
298	20240610	151100	179977745	4470	4465	4470	4465	1142
299	20240610	151000	174874705	4470	4470	4470	4470	0
300	20240610	150900	174874705	4470	4470	4470	4470	50
301	20240610	150800	174651205	4470	4470	4470	4470	0
302	20240610	150700	174651205	4470	4470	4470	4470	0
303	20240610	150600	174651205	4470	4470	4470	4470	5
304	20240610	150500	174628855	4470	4470	4470	4470	0
305	20240610	150400	174628855	4470	4470	4470	4470	0
306	20240610	150300	174628855	4470	4470	4470	4470	0
307	20240610	150200	174628855	4470	4470	4470	4470	0
308	20240610	150100	174628855	4470	4470	4470	4470	0
309	20240610	150000	174628855	4470	4470	4470	4470	1
310	20240610	145900	174624385	4465	4465	4465	4465	6
311	20240610	145800	174597595	4470	4470	4470	4465	13
312	20240610	145700	174539525	4470	4465	4470	4465	11
313	20240610	145600	174490365	4465	4470	4475	4465	73
314	20240610	145500	174164075	4470	4470	4470	4465	16
315	20240610	145400	174092605	4470	4470	4470	4470	9
316	20240610	145300	174052375	4465	4470	4470	4465	24
317	20240610	145200	173945155	4470	4465	4470	4465	33
318	20240610	145100	173797775	4470	4470	4470	4470	12
319	20240610	145000	173744135	4465	4475	4475	4465	21
320	20240610	144900	173650270	4475	4475	4475	4465	13
321	20240610	144800	173592165	4475	4465	4475	4465	14
322	20240610	144700	173529565	4465	4470	4475	4465	12
323	20240610	144600	173475915	4470	4470	4470	4470	10
324	20240610	144500	173431215	4470	4475	4475	4470	38
325	20240610	144400	173261295	4475	4470	4475	4470	18
326	20240610	144300	173180800	4475	4475	4475	4470	15
327	20240610	144200	173113700	4475	4475	4475	4470	14
328	20240610	144100	173051060	4475	4475	4475	4465	16
329	20240610	144000	172979520	4475	4475	4475	4465	17
330	20240610	143900	172903495	4475	4470	4475	4465	11
331	20240610	143800	172854335	4470	4475	4475	4470	12
332	20240610	143700	172800655	4470	4470	4475	4470	13
333	20240610	143600	172742515	4475	4470	4475	4470	15
334	20240610	143500	172675420	4470	4475	4475	4470	13
335	20240610	143400	172617270	4470	4475	4475	4470	14
336	20240610	143300	172554675	4475	4470	4475	4470	7
337	20240610	143200	172523365	4470	4475	4475	4470	11
338	20240610	143100	172474160	4475	4465	4475	4465	19
339	20240610	143000	172389235	4475	4475	4475	4475	47
340	20240610	142900	172178910	4475	4470	4475	4465	13
341	20240610	142800	172120820	4470	4470	4475	4470	20
342	20240610	142700	172031380	4470	4475	4475	4470	18
343	20240610	142600	171950840	4470	4470	4475	4465	32
344	20240610	142500	171807790	4465	4465	4465	4465	27
345	20240610	142400	171687235	4465	4465	4470	4460	12
346	20240610	142300	171633650	4465	4470	4470	4465	10
347	20240610	142200	171588985	4470	4470	4470	4470	69
348	20240610	142100	171280555	4470	4475	4475	4470	11
349	20240610	142000	171231375	4470	4475	4475	4470	28
350	20240610	141900	171106095	4480	4480	4480	4475	9
351	20240610	141800	171065800	4475	4470	4480	4470	21
352	20240610	141700	170971810	4480	4460	4480	4460	61
353	20240610	141600	170699210	4475	4465	4475	4465	6316
354	20240610	141500	142466220	4465	4465	4465	4465	11
355	20240610	141400	142417105	4470	4465	4470	4465	16
356	20240610	141300	142345645	4470	4470	4470	4470	3
357	20240610	141200	142332235	4465	4465	4465	4465	10
358	20240610	141100	142287585	4465	4465	4470	4465	14
359	20240610	141000	142225065	4465	4465	4470	4465	7
360	20240610	140900	142193805	4465	4465	4470	4465	8
361	20240610	140800	142158075	4470	4465	4470	4465	9
362	20240610	140700	142117885	4470	4465	4470	4465	9
363	20240610	140600	142077685	4465	4465	4470	4465	10
364	20240610	140500	142033025	4465	4465	4465	4465	8
365	20240610	140400	141997305	4465	4465	4470	4465	10
366	20240610	140300	141952640	4470	4465	4470	4465	23
367	20240610	140200	141849860	4465	4465	4470	4465	13
368	20240610	140100	141791805	4465	4470	4470	4465	11
369	20240610	140000	141742675	4465	4465	4465	4465	8
370	20240610	135900	141706955	4465	4465	4470	4465	10
371	20240610	135800	141662295	4470	4465	4470	4465	71
372	20240610	135700	141345195	4470	4465	4470	4465	12
373	20240610	135600	141291600	4465	4470	4470	4465	11
374	20240610	135500	141242475	4465	4465	4465	4465	4
375	20240610	135400	141224615	4465	4465	4465	4465	12
376	20240610	135300	141171035	4460	4460	4460	4460	12
377	20240610	135200	141117515	4465	4465	4465	4465	2
378	20240610	135100	141108585	4460	4465	4465	4460	11
379	20240610	135000	141059505	4460	4465	4465	4460	12
380	20240610	134900	141005945	4470	4470	4470	4470	2
381	20240610	134800	140997005	4465	4465	4465	4465	13
382	20240610	134700	140938960	4465	4465	4470	4460	60
383	20240610	134600	140670845	4460	4460	4460	4460	0
384	20240610	134500	140670845	4460	4460	4460	4460	12
385	20240610	134400	140617325	4465	4460	4465	4460	12
386	20240610	134300	140563770	4460	4460	4460	4460	7
387	20240610	134200	140532550	4460	4460	4465	4460	11
388	20240610	134100	140483475	4460	4460	4460	4460	5
389	20240610	134000	140461175	4465	4460	4465	4460	9
390	20240610	133900	140421025	4460	4460	4465	4460	10
391	20240610	133800	140376410	4460	4460	4460	4460	10
392	20240610	133700	140331810	4465	4460	4465	4460	5
393	20240610	133600	140309500	4460	4460	4460	4460	8
394	20240610	133500	140273820	4465	4460	4465	4460	8
395	20240610	133400	140238125	4460	4465	4465	4460	9
396	20240610	133300	140197975	4460	4465	4465	4460	42
397	20240610	133200	140010490	4465	4470	4470	4465	6
398	20240610	133100	139983685	4465	4465	4470	4465	14
399	20240610	133000	139921165	4465	4465	4470	4465	11
400	20240610	132900	139872040	4465	4470	4470	4465	6
401	20240610	132800	139845235	4465	4465	4465	4465	58
402	20240610	132700	139586265	4465	4465	4470	4465	97
403	20240610	132600	139153150	4465	4465	4465	4465	8
404	20240610	132500	139117430	4465	4470	4470	4465	14
405	20240610	132400	139054870	4465	4465	4465	4465	13
406	20240610	132300	138996825	4470	4465	4470	4465	12
407	20240610	132200	138943230	4465	4470	4470	4465	8
408	20240610	132100	138907500	4465	4465	4465	4465	13
409	20240610	132000	138849455	4470	4465	4470	4465	7
410	20240610	131900	138818185	4465	4465	4465	4465	11
411	20240610	131800	138769070	4470	4465	4470	4465	9
412	20240610	131700	138728875	4465	4465	4470	4465	12
413	20240610	131600	138675280	4465	4465	4465	4465	9
414	20240610	131500	138635095	4470	4465	4470	4465	9
415	20240610	131400	138594900	4465	4465	4465	4465	4
416	20240610	131300	138577040	4465	4465	4470	4465	27
417	20240610	131200	138456470	4465	4465	4470	4465	14
418	20240610	131100	138393950	4465	4465	4465	4465	0
419	20240610	131000	138393950	4465	4465	4470	4465	18
420	20240610	130900	138313565	4470	4465	4470	4465	29
421	20240610	130800	138183980	4465	4470	4470	4465	5
422	20240610	130700	138161645	4465	4470	4470	4465	14
423	20240610	130600	138099125	4465	4465	4465	4465	9
424	20240610	130500	138058940	4460	4465	4465	4460	6
425	20240610	130400	138032165	4460	4460	4460	4460	12
426	20240610	130300	137978645	4465	4460	4465	4460	13
427	20240610	130200	137920655	4460	4460	4460	4460	7
428	20240610	130100	137889435	4465	4460	4465	4460	7
429	20240610	130000	137858200	4460	4460	4465	4460	17
430	20240610	125900	137782370	4460	4460	4460	4460	17
431	20240610	125800	137706550	4465	4465	4465	4465	3
432	20240610	125700	137693155	4460	4465	4465	4460	128
433	20240610	125600	137121750	4470	4465	4470	4465	11
434	20240610	125500	137072625	4465	4470	4470	4465	7
435	20240610	125400	137041355	4465	4470	4470	4465	64
436	20240610	125300	136755335	4470	4465	4470	4465	33
437	20240610	125200	136607850	4465	4465	4465	4465	22
438	20240610	125100	136509620	4470	4465	4470	4465	6
439	20240610	125000	136482815	4465	4455	4465	4455	2907
440	20240610	124900	123503180	4455	4455	4455	4455	9
441	20240610	124800	123463085	4465	4455	4465	4455	10
442	20240610	124700	123418505	4455	4455	4455	4455	13
443	20240610	124600	123360590	4465	4455	4465	4455	9
444	20240610	124500	123320475	4465	4455	4465	4455	18
445	20240610	124400	123240265	4465	4455	4465	4455	1045
446	20240610	124300	118584770	4450	4450	4455	4450	10
447	20240610	124200	118540255	4450	4450	4455	4450	191
448	20240610	124100	117690290	4445	4450	4450	4445	5
449	20240610	124000	117668055	4445	4445	4445	4445	18
450	20240610	123900	117588045	4450	4445	4450	4445	7
451	20240610	123800	117556915	4445	4450	4450	4445	9
452	20240610	123700	117516900	4445	4445	4450	4445	21
453	20240610	123600	117423550	4450	4445	4450	4445	14
454	20240610	123500	117361300	4445	4445	4445	4445	13
455	20240610	123400	117303515	4450	4450	4450	4450	877
456	20240610	123300	113400865	4450	4455	4455	4450	6
457	20240610	123200	113374150	4450	4450	4450	4450	20
458	20240610	123100	113285150	4455	4450	4455	4450	6
459	20240610	123000	113258440	4450	4455	4455	4450	15
460	20240610	122900	113191685	4455	4450	4455	4450	30
461	20240610	122800	113058080	4450	4450	4455	4450	20
462	20240610	122700	112969070	4450	4450	4450	4450	3
463	20240610	122600	112955720	4450	4450	4455	4450	13
464	20240610	122500	112897855	4450	4450	4450	4450	20
465	20240610	122400	112808855	4455	4450	4455	4450	9
466	20240610	122300	112768795	4450	4450	4450	4450	16
467	20240610	122200	112697595	4455	4450	4455	4450	60
468	20240610	122100	112430585	4455	4450	4455	4450	6
469	20240610	122000	112403870	4450	4450	4450	4450	10
470	20240610	121900	112359370	4455	4450	4455	4450	14
471	20240610	121800	112297060	4450	4450	4450	4450	14
472	20240610	121700	112234760	4450	4455	4455	4450	6
473	20240610	121600	112208045	4450	4455	4455	4450	17
474	20240610	121500	112132385	4450	4445	4450	4440	1776
475	20240610	121400	104238130	4445	4450	4450	4445	7
476	20240610	121300	104207000	4450	4450	4450	4450	486
477	20240610	121200	102044300	4455	4450	4455	4450	12
478	20240610	121100	101990890	4450	4455	4455	4450	6
479	20240610	121000	101964175	4450	4450	4450	4450	448
480	20240610	120900	99970575	4450	4455	4455	4450	5
481	20240610	120800	99948315	4450	4450	4450	4450	25
482	20240610	120700	99837065	4455	4450	4455	4450	7
483	20240610	120600	99805900	4450	4455	4455	4450	15
484	20240610	120500	99739140	4450	4450	4450	4450	11
485	20240610	120400	99690190	4455	4455	4455	4455	3
486	20240610	120300	99676825	4450	4455	4455	4450	128
487	20240610	120200	99106675	4455	4450	4455	4450	14
488	20240610	120100	99044365	4450	4450	4450	4450	9
489	20240610	120000	99004315	4455	4450	4455	4450	9
490	20240610	115900	98964255	4455	4455	4455	4455	34
491	20240610	115800	98812785	4445	4450	4455	4445	39
492	20240610	115700	98639350	4455	4445	4455	4445	5
493	20240610	115600	98617105	4445	4445	4445	4445	13
494	20240610	115500	98559320	4455	4445	4455	4445	17
495	20240610	115400	98483725	4455	4445	4455	4445	5
496	20240610	115300	98461480	4445	4445	4450	4445	18
497	20240610	115200	98381465	4455	4450	4455	4445	12
498	20240610	115100	98328065	4445	4445	4445	4445	16
499	20240610	115000	98256945	4445	4445	4455	4445	9
500	20240610	114900	98216920	4445	4455	4455	4445	6
501	20240610	114800	98190220	4445	4445	4445	4445	26
502	20240610	114700	98074650	4455	4450	4455	4450	23
503	20240610	114600	97972205	4445	4445	4445	4445	13
504	20240610	114500	97914420	4450	4445	4450	4445	11
505	20240610	114400	97865510	4445	4455	4455	4445	14
506	20240610	114300	97803215	4450	4450	4450	4450	4
507	20240610	114200	97785415	4450	4455	4455	4450	5
508	20240610	114100	97763155	4450	4450	4450	4450	21
509	20240610	114000	97669705	4450	4450	4450	4450	9
510	20240610	113900	97629655	4445	4445	4445	4445	16
511	20240610	113800	97558535	4445	4445	4445	4445	7
512	20240610	113700	97527420	4450	4450	4450	4450	0
513	20240610	113600	97527420	4450	4445	4450	4445	123
514	20240610	113500	96980420	4450	4445	4450	4445	4
515	20240610	113400	96962635	4445	4445	4445	4445	15
516	20240610	113300	96895960	4445	4445	4445	4445	47
517	20240610	113200	96687045	4445	4445	4445	4445	0
518	20240610	113100	96687045	4445	4445	4450	4445	80
519	20240610	113000	96331140	4445	4445	4445	4445	3
520	20240610	112900	96317805	4445	4445	4445	4445	14
521	20240610	112800	96255575	4445	4455	4455	4445	121
522	20240610	112700	95716600	4445	4445	4445	4445	9
523	20240610	112600	95676595	4445	4450	4450	4445	120
524	20240610	112500	95142640	4450	4450	4450	4450	2
525	20240610	112400	95133740	4450	4450	4450	4450	19
526	20240610	112300	95049190	4450	4450	4450	4450	3
527	20240610	112200	95035840	4450	4445	4450	4445	29
528	20240610	112100	94906890	4450	4450	4450	4450	2
529	20240610	112000	94897990	4445	4445	4445	4445	3
530	20240610	111900	94884655	4450	4450	4450	4450	10
531	20240610	111800	94840155	4450	4450	4450	4450	1
532	20240610	111700	94835705	4445	4445	4445	4445	16
533	20240610	111600	94764585	4445	4445	4445	4445	4
534	20240610	111500	94746805	4445	4445	4445	4445	3
535	20240610	111400	94733470	4445	4445	4445	4445	21
536	20240610	111300	94640125	4445	4445	4445	4445	62
537	20240610	111200	94364535	4445	4445	4445	4445	18
538	20240610	111100	94284525	4445	4445	4445	4445	3
539	20240610	111000	94271190	4445	4445	4445	4445	0
540	20240610	110900	94271190	4445	4445	4445	4445	22
541	20240610	110800	94173400	4445	4445	4445	4445	0
542	20240610	110700	94173400	4445	4445	4445	4445	19
543	20240610	110600	94088945	4445	4445	4445	4445	3
544	20240610	110500	94075610	4445	4445	4445	4445	15
545	20240610	110400	94008935	4445	4445	4445	4445	7
546	20240610	110300	93977820	4450	4445	4450	4445	302
547	20240610	110200	92634930	4445	4450	4450	4445	44
548	20240610	110100	92439180	4450	4450	4450	4450	3
549	20240610	110000	92425830	4450	4450	4450	4450	19
550	20240610	105900	92341280	4455	4455	4455	4455	22
551	20240610	105800	92243270	4445	4445	4445	4445	0
552	20240610	105700	92243270	4445	4445	4445	4445	260
553	20240610	105600	91087570	4445	4445	4445	4445	0
554	20240610	105500	91087570	4445	4445	4445	4445	0
555	20240610	105400	91087570	4445	4445	4445	4445	26
556	20240610	105300	90972000	4445	4445	4445	4445	0
557	20240610	105200	90972000	4445	4445	4445	4445	177
558	20240610	105100	90185235	4450	4450	4450	4450	502
559	20240610	105000	87951335	4445	4445	4445	4445	0
560	20240610	104900	87951335	4445	4445	4445	4445	0
561	20240610	104800	87951335	4445	4445	4445	4445	43
562	20240610	104700	87760200	4450	4450	4450	4450	0
563	20240610	104600	87760200	4450	4450	4450	4450	2
564	20240610	104500	87751300	4450	4450	4450	4450	0
565	20240610	104400	87751300	4450	4450	4450	4450	0
566	20240610	104300	87751300	4450	4450	4450	4450	0
567	20240610	104200	87751300	4450	4450	4450	4450	0
568	20240610	104100	87751300	4450	4445	4450	4445	163
569	20240610	104000	87026700	4455	4455	4455	4455	5
570	20240610	103900	87004425	4450	4450	4450	4450	5
571	20240610	103800	86982175	4445	4445	4445	4445	0
572	20240610	103700	86982175	4445	4445	4445	4445	0
573	20240610	103600	86982175	4445	4445	4445	4445	0
574	20240610	103500	86982175	4445	4445	4445	4445	0
575	20240610	103400	86982175	4445	4450	4450	4445	224
576	20240610	103300	85985390	4455	4455	4455	4455	10
577	20240610	103200	85940840	4455	4455	4455	4455	0
578	20240610	103100	85940840	4455	4455	4455	4455	0
579	20240610	103000	85940840	4455	4455	4455	4455	0
580	20240610	102900	85940840	4455	4455	4455	4455	0
581	20240610	102800	85940840	4455	4455	4455	4455	7
582	20240610	102700	85909655	4455	4455	4455	4455	0
583	20240610	102600	85909655	4455	4455	4455	4455	100
584	20240610	102500	85464155	4450	4450	4450	4450	0
585	20240610	102400	85464155	4450	4450	4450	4450	0
586	20240610	102300	85464155	4450	4450	4450	4450	0
587	20240610	102200	85464155	4450	4445	4450	4445	101
588	20240610	102100	85015205	4445	4445	4445	4445	0
589	20240610	102000	85015205	4445	4445	4445	4445	0
590	20240610	101900	85015205	4445	4450	4450	4445	101
591	20240610	101800	84566140	4455	4455	4455	4455	0
592	20240610	101700	84566140	4455	4455	4455	4455	0
593	20240610	101600	84566140	4455	4450	4455	4440	7341
594	20240610	101500	51947310	4450	4455	4455	4450	168
595	20240610	101400	51199585	4455	4455	4455	4455	5
596	20240610	101300	51177310	4450	4450	4450	4450	0
597	20240610	101200	51177310	4450	4450	4450	4450	147
598	20240610	101100	50523160	4455	4455	4455	4455	0
599	20240610	101000	50523160	4455	4455	4455	4455	7
600	20240610	100900	50491975	4450	4450	4450	4450	0
601	20240610	100800	50491975	4450	4455	4455	4450	50
602	20240610	100700	50269255	4455	4455	4455	4455	7
603	20240610	100600	50238070	4455	4455	4455	4455	173
604	20240610	100500	49467355	4450	4450	4450	4450	0
605	20240610	100400	49467355	4450	4450	4450	4450	0
606	20240610	100300	49467355	4450	4450	4450	4450	0
607	20240610	100200	49467355	4450	4450	4450	4450	0
608	20240610	100100	49467355	4450	4455	4455	4450	44
609	20240610	100000	49271435	4455	4455	4455	4455	0
610	20240610	095900	49271435	4455	4455	4455	4455	1
611	20240610	095800	49266980	4460	4460	4460	4460	0
612	20240610	095700	49266980	4460	4460	4460	4460	211
613	20240610	095600	48325920	4465	4465	4465	4465	4
614	20240610	095500	48308060	4465	4465	4465	4465	12
615	20240610	095400	48254480	4465	4465	4465	4465	67
616	20240610	095300	47955325	4460	4460	4460	4460	0
617	20240610	095200	47955325	4460	4460	4460	4460	99
618	20240610	095100	47513785	4460	4460	4460	4460	0
619	20240610	095000	47513785	4460	4460	4460	4460	245
620	20240610	094900	46421085	4460	4465	4465	4455	2501
621	20240610	094800	35277805	4465	4465	4465	4465	178
622	20240610	094700	34483035	4465	4465	4465	4465	1
623	20240610	094600	34478570	4465	4465	4470	4465	3
624	20240610	094500	34465170	4470	4470	4470	4470	0
625	20240610	094400	34465170	4470	4470	4470	4470	2
626	20240610	094300	34456230	4470	4470	4470	4470	0
627	20240610	094200	34456230	4470	4470	4470	4470	1
628	20240610	094100	34451760	4470	4470	4470	4470	0
629	20240610	094000	34451760	4470	4470	4470	4470	10
630	20240610	093900	34407060	4470	4470	4470	4470	52
631	20240610	093800	34174620	4470	4470	4470	4470	1
632	20240610	093700	34170150	4470	4470	4470	4470	0
633	20240610	093600	34170150	4470	4470	4470	4470	10
634	20240610	093500	34125450	4470	4470	4470	4470	1207
635	20240610	093400	28730160	4470	4470	4470	4470	0
636	20240610	093300	28730160	4470	4470	4470	4470	1929
637	20240610	093200	20107530	4470	4470	4470	4470	0
638	20240610	093100	20107530	4470	4470	4470	4470	0
639	20240610	093000	20107530	4470	4470	4470	4470	0
640	20240610	092900	20107530	4470	4470	4470	4470	61
641	20240610	092800	19834860	4470	4470	4470	4470	1682
642	20240610	092700	12316320	4470	4470	4470	4470	0
643	20240610	092600	12316320	4470	4470	4470	4470	0
644	20240610	092500	12316320	4470	4460	4470	4460	38
645	20240610	092400	12146790	4470	4470	4470	4470	7
646	20240610	092300	12115500	4460	4460	4460	4460	33
647	20240610	092200	11968320	4470	4470	4470	4470	0
648	20240610	092100	11968320	4470	4460	4470	4460	35
649	20240610	092000	11812205	4465	4465	4465	4465	100
650	20240610	091900	11365705	4470	4470	4470	4470	0
651	20240610	091800	11365705	4470	4470	4470	4470	0
652	20240610	091700	11365705	4470	4470	4470	4470	0
653	20240610	091600	11365705	4470	4470	4470	4470	0
654	20240610	091500	11365705	4470	4470	4470	4470	0
655	20240610	091400	11365705	4470	4470	4470	4470	0
656	20240610	091300	11365705	4470	4470	4470	4470	0
657	20240610	091200	11365705	4470	4470	4470	4470	0
658	20240610	091100	11365705	4470	4470	4470	4470	200
659	20240610	091000	10471705	4470	4470	4470	4470	6
660	20240610	090900	10444885	4460	4460	4460	4460	0
661	20240610	090800	10444885	4460	4470	4470	4460	109
662	20240610	090700	9958605	4475	4475	4475	4475	0
663	20240610	090600	9958605	4475	4475	4475	4475	0
664	20240610	090500	9958605	4475	4475	4475	4475	19
665	20240610	090400	9873580	4475	4465	4475	4465	72
666	20240610	090300	9551955	4470	4485	4485	4470	734
667	20240610	090200	6261870	4485	4485	4485	4485	0
668	20240610	090100	6261870	4485	4460	4485	4460	10
669	20240610	090000	6217120	4495	4455	4495	4455	1395