KissMeData/277410/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	205700	278227901	1774	1774	1774	1774	4430
3	20240610	205600	278227901	1774	1774	1774	1774	0
4	20240610	205500	278227901	1774	1774	1774	1774	0
5	20240610	205400	278227901	1774	1774	1774	1774	0
6	20240610	205300	278227901	1774	1774	1774	1774	0
7	20240610	205200	278227901	1774	1774	1774	1774	0
8	20240610	205100	278227901	1774	1774	1774	1774	0
9	20240610	205000	278227901	1774	1774	1774	1774	0
10	20240610	204900	278227901	1774	1774	1774	1774	0
11	20240610	204800	278227901	1774	1774	1774	1774	0
12	20240610	204700	278227901	1774	1774	1774	1774	0
13	20240610	204600	278227901	1774	1774	1774	1774	0
14	20240610	204500	278227901	1774	1774	1774	1774	0
15	20240610	204400	278227901	1774	1774	1774	1774	0
16	20240610	204300	278227901	1774	1774	1774	1774	0
17	20240610	204200	278227901	1774	1774	1774	1774	0
18	20240610	204100	278227901	1774	1774	1774	1774	0
19	20240610	204000	278227901	1774	1774	1774	1774	0
20	20240610	203900	278227901	1774	1774	1774	1774	0
21	20240610	203800	278227901	1774	1774	1774	1774	0
22	20240610	203700	278227901	1774	1774	1774	1774	0
23	20240610	203600	278227901	1774	1774	1774	1774	0
24	20240610	203500	278227901	1774	1774	1774	1774	0
25	20240610	203400	278227901	1774	1774	1774	1774	0
26	20240610	203300	278227901	1774	1774	1774	1774	0
27	20240610	203200	278227901	1774	1774	1774	1774	0
28	20240610	203100	278227901	1774	1774	1774	1774	0
29	20240610	203000	278227901	1774	1774	1774	1774	0
30	20240610	202900	278227901	1774	1774	1774	1774	0
31	20240610	202800	278227901	1774	1774	1774	1774	0
32	20240610	202700	278227901	1774	1774	1774	1774	4430
33	20240610	202600	278227901	1774	1774	1774	1774	0
34	20240610	202500	278227901	1774	1774	1774	1774	0
35	20240610	202400	278227901	1774	1774	1774	1774	0
36	20240610	202300	278227901	1774	1774	1774	1774	0
37	20240610	202200	278227901	1774	1774	1774	1774	0
38	20240610	202100	278227901	1774	1774	1774	1774	0
39	20240610	202000	278227901	1774	1774	1774	1774	0
40	20240610	201900	278227901	1774	1774	1774	1774	0
41	20240610	201800	278227901	1774	1774	1774	1774	0
42	20240610	201700	278227901	1774	1774	1774	1774	0
43	20240610	201600	278227901	1774	1774	1774	1774	0
44	20240610	201500	278227901	1774	1774	1774	1774	0
45	20240610	201400	278227901	1774	1774	1774	1774	0
46	20240610	201300	278227901	1774	1774	1774	1774	0
47	20240610	201200	278227901	1774	1774	1774	1774	0
48	20240610	201100	278227901	1774	1774	1774	1774	0
49	20240610	201000	278227901	1774	1774	1774	1774	0
50	20240610	200900	278227901	1774	1774	1774	1774	0
51	20240610	200800	278227901	1774	1774	1774	1774	0
52	20240610	200700	278227901	1774	1774	1774	1774	0
53	20240610	200600	278227901	1774	1774	1774	1774	0
54	20240610	200500	278227901	1774	1774	1774	1774	0
55	20240610	200400	278227901	1774	1774	1774	1774	0
56	20240610	200300	278227901	1774	1774	1774	1774	0
57	20240610	200200	278227901	1774	1774	1774	1774	0
58	20240610	200100	278227901	1774	1774	1774	1774	0
59	20240610	200000	278227901	1774	1774	1774	1774	0
60	20240610	195900	278227901	1774	1774	1774	1774	0
61	20240610	195800	278227901	1774	1774	1774	1774	0
62	20240610	195700	278227901	1774	1774	1774	1774	4430
63	20240610	195600	278227901	1774	1774	1774	1774	0
64	20240610	195500	278227901	1774	1774	1774	1774	0
65	20240610	195400	278227901	1774	1774	1774	1774	0
66	20240610	195300	278227901	1774	1774	1774	1774	0
67	20240610	195200	278227901	1774	1774	1774	1774	0
68	20240610	195100	278227901	1774	1774	1774	1774	0
69	20240610	195000	278227901	1774	1774	1774	1774	0
70	20240610	194900	278227901	1774	1774	1774	1774	0
71	20240610	194800	278227901	1774	1774	1774	1774	0
72	20240610	194700	278227901	1774	1774	1774	1774	0
73	20240610	194600	278227901	1774	1774	1774	1774	0
74	20240610	194500	278227901	1774	1774	1774	1774	0
75	20240610	194400	278227901	1774	1774	1774	1774	0
76	20240610	194300	278227901	1774	1774	1774	1774	0
77	20240610	194200	278227901	1774	1774	1774	1774	0
78	20240610	194100	278227901	1774	1774	1774	1774	0
79	20240610	194000	278227901	1774	1774	1774	1774	0
80	20240610	193900	278227901	1774	1774	1774	1774	0
81	20240610	193800	278227901	1774	1774	1774	1774	0
82	20240610	193700	278227901	1774	1774	1774	1774	0
83	20240610	193600	278227901	1774	1774	1774	1774	0
84	20240610	193500	278227901	1774	1774	1774	1774	0
85	20240610	193400	278227901	1774	1774	1774	1774	0
86	20240610	193300	278227901	1774	1774	1774	1774	0
87	20240610	193200	278227901	1774	1774	1774	1774	0
88	20240610	193100	278227901	1774	1774	1774	1774	0
89	20240610	193000	278227901	1774	1774	1774	1774	0
90	20240610	192900	278227901	1774	1774	1774	1774	0
91	20240610	192800	278227901	1774	1774	1774	1774	0
92	20240610	192700	278227901	1774	1774	1774	1774	4430
93	20240610	192600	278227901	1774	1774	1774	1774	0
94	20240610	192500	278227901	1774	1774	1774	1774	0
95	20240610	192400	278227901	1774	1774	1774	1774	0
96	20240610	192300	278227901	1774	1774	1774	1774	0
97	20240610	192200	278227901	1774	1774	1774	1774	0
98	20240610	192100	278227901	1774	1774	1774	1774	0
99	20240610	192000	278227901	1774	1774	1774	1774	0
100	20240610	191900	278227901	1774	1774	1774	1774	0
101	20240610	191800	278227901	1774	1774	1774	1774	0
102	20240610	191700	278227901	1774	1774	1774	1774	0
103	20240610	191600	278227901	1774	1774	1774	1774	0
104	20240610	191500	278227901	1774	1774	1774	1774	0
105	20240610	191400	278227901	1774	1774	1774	1774	0
106	20240610	191300	278227901	1774	1774	1774	1774	0
107	20240610	191200	278227901	1774	1774	1774	1774	0
108	20240610	191100	278227901	1774	1774	1774	1774	0
109	20240610	191000	278227901	1774	1774	1774	1774	0
110	20240610	190900	278227901	1774	1774	1774	1774	0
111	20240610	190800	278227901	1774	1774	1774	1774	0
112	20240610	190700	278227901	1774	1774	1774	1774	0
113	20240610	190600	278227901	1774	1774	1774	1774	0
114	20240610	190500	278227901	1774	1774	1774	1774	0
115	20240610	190400	278227901	1774	1774	1774	1774	0
116	20240610	190300	278227901	1774	1774	1774	1774	0
117	20240610	190200	278227901	1774	1774	1774	1774	0
118	20240610	190100	278227901	1774	1774	1774	1774	0
119	20240610	190000	278227901	1774	1774	1774	1774	0
120	20240610	185900	278227901	1774	1774	1774	1774	0
121	20240610	185800	278227901	1774	1774	1774	1774	0
122	20240610	185700	278227901	1774	1774	1774	1774	4430
123	20240610	185600	278227901	1774	1774	1774	1774	0
124	20240610	185500	278227901	1774	1774	1774	1774	0
125	20240610	185400	278227901	1774	1774	1774	1774	0
126	20240610	185300	278227901	1774	1774	1774	1774	0
127	20240610	185200	278227901	1774	1774	1774	1774	0
128	20240610	185100	278227901	1774	1774	1774	1774	0
129	20240610	185000	278227901	1774	1774	1774	1774	0
130	20240610	184900	278227901	1774	1774	1774	1774	0
131	20240610	184800	278227901	1774	1774	1774	1774	0
132	20240610	184700	278227901	1774	1774	1774	1774	0
133	20240610	184600	278227901	1774	1774	1774	1774	0
134	20240610	184500	278227901	1774	1774	1774	1774	0
135	20240610	184400	278227901	1774	1774	1774	1774	0
136	20240610	184300	278227901	1774	1774	1774	1774	0
137	20240610	184200	278227901	1774	1774	1774	1774	0
138	20240610	184100	278227901	1774	1774	1774	1774	0
139	20240610	184000	278227901	1774	1774	1774	1774	0
140	20240610	183900	278227901	1774	1774	1774	1774	0
141	20240610	183800	278227901	1774	1774	1774	1774	0
142	20240610	183700	278227901	1774	1774	1774	1774	0
143	20240610	183600	278227901	1774	1774	1774	1774	0
144	20240610	183500	278227901	1774	1774	1774	1774	0
145	20240610	183400	278227901	1774	1774	1774	1774	0
146	20240610	183300	278227901	1774	1774	1774	1774	0
147	20240610	183200	278227901	1774	1774	1774	1774	0
148	20240610	183100	278227901	1774	1774	1774	1774	0
149	20240610	183000	278227901	1774	1774	1774	1774	0
150	20240610	182900	278227901	1774	1774	1774	1774	0
151	20240610	182800	278227901	1774	1774	1774	1774	0
152	20240610	182700	278227901	1774	1774	1774	1774	4430
153	20240610	182600	278227901	1774	1774	1774	1774	0
154	20240610	182500	278227901	1774	1774	1774	1774	0
155	20240610	182400	278227901	1774	1774	1774	1774	0
156	20240610	182300	278227901	1774	1774	1774	1774	0
157	20240610	182200	278227901	1774	1774	1774	1774	0
158	20240610	182100	278227901	1774	1774	1774	1774	0
159	20240610	182000	278227901	1774	1774	1774	1774	0
160	20240610	181900	278227901	1774	1774	1774	1774	0
161	20240610	181800	278227901	1774	1774	1774	1774	0
162	20240610	181700	278227901	1774	1774	1774	1774	0
163	20240610	181600	278227901	1774	1774	1774	1774	0
164	20240610	181500	278227901	1774	1774	1774	1774	0
165	20240610	181400	278227901	1774	1774	1774	1774	0
166	20240610	181300	278227901	1774	1774	1774	1774	0
167	20240610	181200	278227901	1774	1774	1774	1774	0
168	20240610	181100	278227901	1774	1774	1774	1774	0
169	20240610	181000	278227901	1774	1774	1774	1774	0
170	20240610	180900	278227901	1774	1774	1774	1774	0
171	20240610	180800	278227901	1774	1774	1774	1774	0
172	20240610	180700	278227901	1774	1774	1774	1774	0
173	20240610	180600	278227901	1774	1774	1774	1774	0
174	20240610	180500	278227901	1774	1774	1774	1774	0
175	20240610	180400	278227901	1774	1774	1774	1774	0
176	20240610	180300	278227901	1774	1774	1774	1774	0
177	20240610	180200	278227901	1774	1774	1774	1774	0
178	20240610	180100	278227901	1774	1774	1774	1774	0
179	20240610	180000	278227901	1774	1774	1774	1774	0
180	20240610	175900	278227901	1774	1774	1774	1774	0
181	20240610	175800	278227901	1774	1774	1774	1774	0
182	20240610	175700	278227901	1774	1774	1774	1774	4430
183	20240610	175600	278227901	1774	1774	1774	1774	0
184	20240610	175500	278227901	1774	1774	1774	1774	0
185	20240610	175400	278227901	1774	1774	1774	1774	0
186	20240610	175300	278227901	1774	1774	1774	1774	0
187	20240610	175200	278227901	1774	1774	1774	1774	0
188	20240610	175100	278227901	1774	1774	1774	1774	0
189	20240610	175000	278227901	1774	1774	1774	1774	0
190	20240610	174900	278227901	1774	1774	1774	1774	0
191	20240610	174800	278227901	1774	1774	1774	1774	0
192	20240610	174700	278227901	1774	1774	1774	1774	0
193	20240610	174600	278227901	1774	1774	1774	1774	0
194	20240610	174500	278227901	1774	1774	1774	1774	0
195	20240610	174400	278227901	1774	1774	1774	1774	0
196	20240610	174300	278227901	1774	1774	1774	1774	0
197	20240610	174200	278227901	1774	1774	1774	1774	0
198	20240610	174100	278227901	1774	1774	1774	1774	0
199	20240610	174000	278227901	1774	1774	1774	1774	0
200	20240610	173900	278227901	1774	1774	1774	1774	0
201	20240610	173800	278227901	1774	1774	1774	1774	0
202	20240610	173700	278227901	1774	1774	1774	1774	0
203	20240610	173600	278227901	1774	1774	1774	1774	0
204	20240610	173500	278227901	1774	1774	1774	1774	0
205	20240610	173400	278227901	1774	1774	1774	1774	0
206	20240610	173300	278227901	1774	1774	1774	1774	0
207	20240610	173200	278227901	1774	1774	1774	1774	0
208	20240610	173100	278227901	1774	1774	1774	1774	0
209	20240610	173000	278227901	1774	1774	1774	1774	0
210	20240610	172900	278227901	1774	1774	1774	1774	0
211	20240610	172800	278227901	1774	1774	1774	1774	0
212	20240610	172700	278227901	1774	1774	1774	1774	4430
213	20240610	172600	278227901	1774	1774	1774	1774	0
214	20240610	172500	278227901	1774	1774	1774	1774	0
215	20240610	172400	278227901	1774	1774	1774	1774	0
216	20240610	172300	278227901	1774	1774	1774	1774	0
217	20240610	172200	278227901	1774	1774	1774	1774	0
218	20240610	172100	278227901	1774	1774	1774	1774	0
219	20240610	172000	278227901	1774	1774	1774	1774	0
220	20240610	171900	278227901	1774	1774	1774	1774	0
221	20240610	171800	278227901	1774	1774	1774	1774	0
222	20240610	171700	278227901	1774	1774	1774	1774	0
223	20240610	171600	278227901	1774	1774	1774	1774	0
224	20240610	171500	278227901	1774	1774	1774	1774	0
225	20240610	171400	278227901	1774	1774	1774	1774	0
226	20240610	171300	278227901	1774	1774	1774	1774	0
227	20240610	171200	278227901	1774	1774	1774	1774	0
228	20240610	171100	278227901	1774	1774	1774	1774	0
229	20240610	171000	278227901	1774	1774	1774	1774	0
230	20240610	170900	278227901	1774	1774	1774	1774	0
231	20240610	170800	278227901	1774	1774	1774	1774	0
232	20240610	170700	278227901	1774	1774	1774	1774	0
233	20240610	170600	278227901	1774	1774	1774	1774	0
234	20240610	170500	278227901	1774	1774	1774	1774	0
235	20240610	170400	278227901	1774	1774	1774	1774	0
236	20240610	170300	278227901	1774	1774	1774	1774	0
237	20240610	170200	278227901	1774	1774	1774	1774	0
238	20240610	170100	278227901	1774	1774	1774	1774	0
239	20240610	170000	278227901	1774	1774	1774	1774	0
240	20240610	165900	278227901	1774	1774	1774	1774	0
241	20240610	165800	278227901	1774	1774	1774	1774	0
242	20240610	165700	278227901	1774	1774	1774	1774	4430
243	20240610	165600	278227901	1774	1774	1774	1774	0
244	20240610	165500	278227901	1774	1774	1774	1774	0
245	20240610	165400	278227901	1774	1774	1774	1774	0
246	20240610	165300	278227901	1774	1774	1774	1774	0
247	20240610	165200	278227901	1774	1774	1774	1774	0
248	20240610	165100	278227901	1774	1774	1774	1774	0
249	20240610	165000	278227901	1774	1774	1774	1774	0
250	20240610	164900	278227901	1774	1774	1774	1774	0
251	20240610	164800	278227901	1774	1774	1774	1774	0
252	20240610	164700	278227901	1774	1774	1774	1774	0
253	20240610	164600	278227901	1774	1774	1774	1774	0
254	20240610	164500	278227901	1774	1774	1774	1774	0
255	20240610	164400	278227901	1774	1774	1774	1774	0
256	20240610	164300	278227901	1774	1774	1774	1774	0
257	20240610	164200	278227901	1774	1774	1774	1774	0
258	20240610	164100	278227901	1774	1774	1774	1774	0
259	20240610	164000	278227901	1774	1774	1774	1774	0
260	20240610	163900	278227901	1774	1774	1774	1774	0
261	20240610	163800	278227901	1774	1774	1774	1774	0
262	20240610	163700	278227901	1774	1774	1774	1774	0
263	20240610	163600	278227901	1774	1774	1774	1774	0
264	20240610	163500	278227901	1774	1774	1774	1774	0
265	20240610	163400	278227901	1774	1774	1774	1774	0
266	20240610	163300	278227901	1774	1774	1774	1774	0
267	20240610	163200	278227901	1774	1774	1774	1774	0
268	20240610	163100	278227901	1774	1774	1774	1774	0
269	20240610	163000	278227901	1774	1774	1774	1774	0
270	20240610	162900	278227901	1774	1774	1774	1774	0
271	20240610	162800	278227901	1774	1774	1774	1774	0
272	20240610	162700	278227901	1774	1774	1774	1774	4430
273	20240610	162600	278227901	1774	1774	1774	1774	0
274	20240610	162500	278227901	1774	1774	1774	1774	0
275	20240610	162400	278227901	1774	1774	1774	1774	0
276	20240610	162300	278227901	1774	1774	1774	1774	0
277	20240610	162200	278227901	1774	1774	1774	1774	0
278	20240610	162100	278227901	1774	1774	1774	1774	0
279	20240610	162000	278227901	1774	1774	1774	1774	0
280	20240610	161900	278227901	1774	1774	1774	1774	0
281	20240610	161800	278227901	1774	1774	1774	1774	0
282	20240610	161700	278227901	1774	1774	1774	1774	0
283	20240610	161600	278227901	1774	1774	1774	1774	0
284	20240610	161500	278227901	1774	1774	1774	1774	0
285	20240610	161400	278227901	1774	1774	1774	1774	0
286	20240610	161300	278227901	1774	1774	1774	1774	0
287	20240610	161200	278227901	1774	1774	1774	1774	0
288	20240610	161100	278227901	1774	1774	1774	1774	0
289	20240610	161000	278227901	1774	1774	1774	1774	0
290	20240610	160900	278227901	1774	1774	1774	1774	0
291	20240610	160800	278227901	1774	1774	1774	1774	0
292	20240610	160700	278227901	1774	1774	1774	1774	0
293	20240610	160600	278227901	1774	1774	1774	1774	0
294	20240610	160500	278227901	1774	1774	1774	1774	0
295	20240610	160400	278227901	1774	1774	1774	1774	0
296	20240610	160300	278227901	1774	1774	1774	1774	0
297	20240610	160200	278227901	1774	1774	1774	1774	0
298	20240610	160100	278227901	1774	1774	1774	1774	0
299	20240610	160000	278227901	1774	1774	1774	1774	0
300	20240610	155900	278227901	1774	1774	1774	1774	0
301	20240610	155800	278227901	1774	1774	1774	1774	0
302	20240610	155700	278227901	1774	1774	1774	1774	4430
303	20240610	155600	278227901	1774	1774	1774	1774	0
304	20240610	155500	278227901	1774	1774	1774	1774	0
305	20240610	155400	278227901	1774	1774	1774	1774	0
306	20240610	155300	278227901	1774	1774	1774	1774	0
307	20240610	155200	278227901	1774	1774	1774	1774	0
308	20240610	155100	278227901	1774	1774	1774	1774	0
309	20240610	155000	278227901	1774	1774	1774	1774	0
310	20240610	154900	278227901	1774	1774	1774	1774	0
311	20240610	154800	278227901	1774	1774	1774	1774	0
312	20240610	154700	278227901	1774	1774	1774	1774	0
313	20240610	154600	278227901	1774	1774	1774	1774	0
314	20240610	154500	278227901	1774	1774	1774	1774	0
315	20240610	154400	278227901	1774	1774	1774	1774	0
316	20240610	154300	278227901	1774	1774	1774	1774	0
317	20240610	154200	278227901	1774	1774	1774	1774	0
318	20240610	154100	278227901	1774	1774	1774	1774	0
319	20240610	154000	278227901	1774	1774	1774	1774	0
320	20240610	153900	278227901	1774	1774	1774	1774	0
321	20240610	153800	278227901	1774	1774	1774	1774	0
322	20240610	153700	278227901	1774	1774	1774	1774	0
323	20240610	153600	278227901	1774	1774	1774	1774	0
324	20240610	153500	278227901	1774	1774	1774	1774	0
325	20240610	153400	278227901	1774	1774	1774	1774	0
326	20240610	153300	278227901	1774	1774	1774	1774	0
327	20240610	153200	278227901	1774	1774	1774	1774	0
328	20240610	153100	278227901	1774	1774	1774	1774	0
329	20240610	153000	278227901	1774	1774	1774	1774	4430
330	20240610	152900	270369081	1770	1770	1770	1770	0
331	20240610	152800	270369081	1770	1770	1770	1770	0
332	20240610	152700	270369081	1770	1770	1770	1770	0
333	20240610	152600	270369081	1770	1770	1770	1770	0
334	20240610	152500	270369081	1770	1770	1770	1770	0
335	20240610	152400	270369081	1770	1770	1770	1770	0
336	20240610	152300	270369081	1770	1770	1770	1770	0
337	20240610	152200	270369081	1770	1770	1770	1770	0
338	20240610	152100	270369081	1770	1770	1770	1770	0
339	20240610	152000	270369081	1770	1770	1770	1770	0
340	20240610	151900	270369081	1770	1770	1770	1770	0
341	20240610	151800	270369081	1770	1770	1770	1770	90
342	20240610	151700	270209781	1772	1772	1772	1772	118
343	20240610	151600	270000685	1770	1770	1770	1768	1044
344	20240610	151500	268152815	1770	1768	1770	1768	75
345	20240610	151400	268020213	1769	1769	1769	1769	100
346	20240610	151300	267843313	1769	1769	1769	1768	629
347	20240610	151200	266730877	1770	1770	1770	1770	0
348	20240610	151100	266730877	1770	1770	1770	1770	0
349	20240610	151000	266730877	1770	1770	1770	1770	10
350	20240610	150900	266713177	1770	1770	1770	1770	1
351	20240610	150800	266711407	1768	1768	1768	1768	0
352	20240610	150700	266711407	1768	1768	1770	1768	40
353	20240610	150600	266640677	1770	1769	1770	1768	231
354	20240610	150500	266232247	1770	1770	1770	1770	323
355	20240610	150400	265660537	1770	1771	1771	1770	213
356	20240610	150300	265283454	1770	1770	1771	1770	730
357	20240610	150200	263991324	1771	1771	1771	1771	0
358	20240610	150100	263991324	1771	1771	1771	1771	80
359	20240610	150000	263849644	1771	1771	1771	1771	0
360	20240610	145900	263849644	1771	1771	1771	1771	0
361	20240610	145800	263849644	1771	1770	1771	1770	3330
362	20240610	145700	257952374	1770	1770	1770	1770	7
363	20240610	145600	257939984	1770	1768	1770	1768	1836
364	20240610	145500	254693934	1768	1768	1768	1768	60
365	20240610	145400	254587854	1768	1768	1768	1768	15
366	20240610	145300	254561334	1766	1766	1766	1766	3010
367	20240610	145200	249245674	1766	1766	1766	1766	300
368	20240610	145100	248715874	1768	1768	1768	1768	1
369	20240610	145000	248714106	1767	1767	1767	1767	1124
370	20240610	144900	246727998	1768	1768	1768	1767	6706
371	20240610	144800	234876790	1768	1768	1768	1768	1105
372	20240610	144700	232923150	1768	1768	1768	1768	383
373	20240610	144600	232246006	1768	1768	1768	1768	0
374	20240610	144500	232246006	1768	1768	1768	1768	0
375	20240610	144400	232246006	1768	1768	1768	1768	0
376	20240610	144300	232246006	1768	1768	1768	1768	837
377	20240610	144200	230766190	1768	1768	1768	1768	1085
378	20240610	144100	228847910	1768	1768	1768	1768	4041
379	20240610	144000	221703422	1768	1769	1769	1768	800
380	20240610	143900	220288442	1770	1770	1770	1770	200
381	20240610	143800	219934442	1770	1770	1770	1770	0
382	20240610	143700	219934442	1770	1770	1770	1770	1
383	20240610	143600	219932672	1770	1770	1770	1770	0
384	20240610	143500	219932672	1770	1770	1770	1770	542
385	20240610	143400	218973332	1770	1770	1770	1770	1200
386	20240610	143300	216849332	1770	1771	1771	1770	36
387	20240610	143200	216785606	1771	1771	1771	1771	18
388	20240610	143100	216753728	1771	1771	1771	1771	5
389	20240610	143000	216744873	1771	1771	1771	1771	90
390	20240610	142900	216585483	1771	1771	1771	1771	0
391	20240610	142800	216585483	1771	1771	1771	1771	10
392	20240610	142700	216567773	1771	1771	1771	1771	0
393	20240610	142600	216567773	1771	1771	1771	1771	20
394	20240610	142500	216532353	1771	1771	1771	1771	0
395	20240610	142400	216532353	1771	1771	1771	1771	5
396	20240610	142300	216523498	1771	1771	1771	1771	0
397	20240610	142200	216523498	1771	1771	1771	1771	0
398	20240610	142100	216523498	1771	1771	1771	1771	0
399	20240610	142000	216523498	1771	1771	1771	1771	0
400	20240610	141900	216523498	1771	1771	1771	1771	18
401	20240610	141800	216491620	1770	1770	1770	1770	1
402	20240610	141700	216489850	1771	1771	1771	1771	0
403	20240610	141600	216489850	1771	1771	1771	1771	0
404	20240610	141500	216489850	1771	1771	1771	1771	0
405	20240610	141400	216489850	1771	1771	1771	1771	0
406	20240610	141300	216489850	1771	1771	1771	1771	1
407	20240610	141200	216488079	1768	1768	1768	1768	0
408	20240610	141100	216488079	1768	1769	1769	1768	800
409	20240610	141000	215073154	1769	1769	1769	1769	908
410	20240610	140900	213466902	1769	1769	1769	1769	3
411	20240610	140800	213461595	1768	1768	1768	1767	143
412	20240610	140700	213208907	1768	1768	1768	1768	311
413	20240610	140600	212659059	1769	1769	1769	1769	1
414	20240610	140500	212657290	1769	1768	1769	1767	505
415	20240610	140400	211764646	1769	1769	1769	1769	45
416	20240610	140300	211685041	1770	1770	1770	1770	10
417	20240610	140200	211667341	1771	1771	1771	1771	0
418	20240610	140100	211667341	1771	1771	1771	1771	0
419	20240610	140000	211667341	1771	1771	1771	1771	0
420	20240610	135900	211667341	1771	1771	1771	1771	0
421	20240610	135800	211667341	1771	1771	1771	1771	0
422	20240610	135700	211667341	1771	1771	1771	1771	5
423	20240610	135600	211658486	1770	1771	1771	1770	22
424	20240610	135500	211619526	1770	1770	1770	1770	2
425	20240610	135400	211615986	1771	1771	1771	1771	0
426	20240610	135300	211615986	1771	1771	1771	1771	0
427	20240610	135200	211615986	1771	1771	1771	1771	0
428	20240610	135100	211615986	1771	1770	1771	1770	150
429	20240610	135000	211350485	1770	1770	1770	1770	2
430	20240610	134900	211346945	1770	1770	1770	1770	0
431	20240610	134800	211346945	1770	1771	1771	1770	47
432	20240610	134700	211263754	1772	1772	1772	1772	0
433	20240610	134600	211263754	1772	1772	1772	1772	0
434	20240610	134500	211263754	1772	1772	1772	1772	2
435	20240610	134400	211260210	1771	1771	1771	1771	0
436	20240610	134300	211260210	1771	1771	1771	1771	0
437	20240610	134200	211260210	1771	1771	1771	1771	0
438	20240610	134100	211260210	1771	1771	1771	1771	8
439	20240610	134000	211246042	1771	1771	1771	1771	274
440	20240610	133900	210760788	1771	1771	1771	1771	0
441	20240610	133800	210760788	1771	1771	1771	1771	0
442	20240610	133700	210760788	1771	1771	1771	1771	0
443	20240610	133600	210760788	1771	1771	1771	1771	1140
444	20240610	133500	208741848	1771	1771	1771	1771	0
445	20240610	133400	208741848	1771	1771	1771	1771	0
446	20240610	133300	208741848	1771	1771	1771	1771	0
447	20240610	133200	208741848	1771	1771	1771	1771	0
448	20240610	133100	208741848	1771	1771	1771	1771	0
449	20240610	133000	208741848	1771	1771	1771	1771	805
450	20240610	132900	207316193	1771	1771	1771	1771	215
451	20240610	132800	206935428	1772	1772	1772	1772	0
452	20240610	132700	206935428	1772	1772	1772	1772	0
453	20240610	132600	206935428	1772	1772	1772	1772	1
454	20240610	132500	206933656	1771	1771	1771	1771	0
455	20240610	132400	206933656	1771	1771	1771	1771	164
456	20240610	132300	206643212	1771	1771	1771	1771	0
457	20240610	132200	206643212	1771	1771	1771	1771	1
458	20240610	132100	206641441	1771	1771	1771	1771	717
459	20240610	132000	205371634	1771	1771	1771	1771	0
460	20240610	131900	205371634	1771	1771	1771	1771	0
461	20240610	131800	205371634	1771	1768	1771	1768	448
462	20240610	131700	204579546	1771	1771	1771	1771	0
463	20240610	131600	204579546	1771	1771	1771	1771	0
464	20240610	131500	204579546	1771	1771	1771	1771	0
465	20240610	131400	204579546	1771	1769	1771	1769	1176
466	20240610	131300	202499194	1771	1768	1771	1768	908
467	20240610	131200	200893344	1768	1768	1768	1768	0
468	20240610	131100	200893344	1768	1768	1768	1768	10
469	20240610	131000	200875664	1768	1768	1768	1768	0
470	20240610	130900	200875664	1768	1767	1768	1767	55
471	20240610	130800	200778474	1768	1768	1768	1768	15
472	20240610	130700	200751954	1768	1769	1769	1768	287
473	20240610	130600	200244533	1769	1770	1771	1769	719
474	20240610	130500	198972002	1771	1771	1772	1770	422
475	20240610	130400	198225018	1771	1771	1771	1771	53
476	20240610	130300	198131155	1772	1772	1772	1772	14
477	20240610	130200	198106347	1772	1773	1773	1772	610
478	20240610	130100	197025417	1773	1773	1773	1773	0
479	20240610	130000	197025417	1773	1773	1773	1773	1
480	20240610	125900	197023644	1773	1773	1773	1773	0
481	20240610	125800	197023644	1773	1773	1773	1773	0
482	20240610	125700	197023644	1773	1773	1773	1773	0
483	20240610	125600	197023644	1773	1773	1773	1773	0
484	20240610	125500	197023644	1773	1773	1773	1773	0
485	20240610	125400	197023644	1773	1773	1773	1773	0
486	20240610	125300	197023644	1773	1773	1773	1773	6
487	20240610	125200	197013006	1771	1771	1771	1771	1024
488	20240610	125100	195199502	1772	1772	1772	1772	1
489	20240610	125000	195197730	1773	1773	1773	1773	1
490	20240610	124900	195195957	1773	1772	1773	1772	76
491	20240610	124800	195061282	1772	1772	1772	1772	0
492	20240610	124700	195061282	1772	1772	1772	1772	52
493	20240610	124600	194969138	1772	1772	1772	1772	0
494	20240610	124500	194969138	1772	1772	1772	1772	0
495	20240610	124400	194969138	1772	1772	1772	1772	0
496	20240610	124300	194969138	1772	1772	1772	1772	285
497	20240610	124200	194464118	1775	1775	1775	1775	0
498	20240610	124100	194464118	1775	1775	1775	1775	1
499	20240610	124000	194462343	1775	1775	1775	1775	0
500	20240610	123900	194462343	1775	1775	1775	1775	1
501	20240610	123800	194460568	1772	1772	1772	1772	5
502	20240610	123700	194451708	1772	1772	1772	1772	0
503	20240610	123600	194451708	1772	1772	1772	1772	0
504	20240610	123500	194451708	1772	1772	1772	1772	0
505	20240610	123400	194451708	1772	1772	1772	1772	1
506	20240610	123300	194449936	1772	1772	1772	1772	200
507	20240610	123200	194095536	1772	1772	1772	1772	0
508	20240610	123100	194095536	1772	1772	1772	1772	0
509	20240610	123000	194095536	1772	1772	1772	1772	0
510	20240610	122900	194095536	1772	1772	1772	1772	500
511	20240610	122800	193209536	1772	1772	1772	1772	0
512	20240610	122700	193209536	1772	1772	1772	1772	500
513	20240610	122600	192323536	1772	1773	1773	1772	865
514	20240610	122500	190790745	1775	1775	1775	1775	0
515	20240610	122400	190790745	1775	1775	1775	1775	400
516	20240610	122300	190080745	1775	1775	1775	1775	0
517	20240610	122200	190080745	1775	1775	1775	1775	22
518	20240610	122100	190041695	1773	1773	1773	1773	206
519	20240610	122000	189676457	1772	1773	1773	1772	219
520	20240610	121900	189288388	1773	1773	1773	1773	0
521	20240610	121800	189288388	1773	1773	1773	1773	5
522	20240610	121700	189279523	1772	1772	1772	1772	350
523	20240610	121600	188659323	1772	1772	1772	1772	265
524	20240610	121500	188189743	1775	1775	1775	1775	0
525	20240610	121400	188189743	1775	1775	1775	1775	0
526	20240610	121300	188189743	1775	1775	1775	1775	0
527	20240610	121200	188189743	1775	1775	1775	1775	0
528	20240610	121100	188189743	1775	1775	1775	1775	0
529	20240610	121000	188189743	1775	1773	1775	1773	437
530	20240610	120900	187414934	1776	1776	1776	1776	3
531	20240610	120800	187409606	1776	1776	1776	1776	0
532	20240610	120700	187409606	1776	1776	1776	1776	0
533	20240610	120600	187409606	1776	1776	1776	1773	217
534	20240610	120500	187024535	1776	1776	1776	1776	12
535	20240610	120400	187003223	1773	1773	1773	1773	245
536	20240610	120300	186568838	1773	1773	1773	1773	0
537	20240610	120200	186568838	1773	1773	1773	1773	100
538	20240610	120100	186391538	1774	1774	1774	1774	10
539	20240610	120000	186373798	1774	1774	1774	1774	1436
540	20240610	115900	183826334	1776	1776	1776	1776	0
541	20240610	115800	183826334	1776	1776	1776	1776	100
542	20240610	115700	183648734	1778	1778	1778	1778	0
543	20240610	115600	183648734	1778	1778	1778	1778	0
544	20240610	115500	183648734	1778	1778	1778	1778	0
545	20240610	115400	183648734	1778	1778	1778	1778	16
546	20240610	115300	183620286	1778	1778	1778	1778	1364
547	20240610	115200	181195094	1778	1778	1778	1778	214
548	20240610	115100	180814602	1778	1778	1778	1778	132
549	20240610	115000	180579906	1779	1779	1779	1779	0
550	20240610	114900	180579906	1779	1779	1779	1779	100
551	20240610	114800	180402006	1779	1779	1779	1779	0
552	20240610	114700	180402006	1779	1778	1779	1778	66
553	20240610	114600	180284642	1778	1778	1778	1778	647
554	20240610	114500	179134276	1778	1778	1778	1778	0
555	20240610	114400	179134276	1778	1778	1778	1778	0
556	20240610	114300	179134276	1778	1778	1778	1778	10
557	20240610	114200	179116496	1779	1779	1779	1779	0
558	20240610	114100	179116496	1779	1779	1779	1779	0
559	20240610	114000	179116496	1779	1779	1779	1779	0
560	20240610	113900	179116496	1779	1779	1779	1779	0
561	20240610	113800	179116496	1779	1779	1779	1779	0
562	20240610	113700	179116496	1779	1779	1779	1779	0
563	20240610	113600	179116496	1779	1775	1779	1774	2123
564	20240610	113500	175344552	1775	1775	1775	1775	298
565	20240610	113400	174815602	1777	1777	1777	1777	0
566	20240610	113300	174815602	1777	1777	1777	1777	0
567	20240610	113200	174815602	1777	1777	1777	1777	0
568	20240610	113100	174815602	1777	1777	1777	1777	0
569	20240610	113000	174815602	1777	1775	1777	1775	1569
570	20240610	112900	172028075	1774	1774	1774	1774	1
571	20240610	112800	172026301	1774	1774	1774	1774	0
572	20240610	112700	172026301	1774	1774	1774	1774	2
573	20240610	112600	172022753	1774	1774	1774	1774	0
574	20240610	112500	172022753	1774	1774	1774	1774	0
575	20240610	112400	172022753	1774	1774	1774	1774	0
576	20240610	112300	172022753	1774	1774	1774	1774	0
577	20240610	112200	172022753	1774	1774	1774	1774	0
578	20240610	112100	172022753	1774	1774	1774	1774	6
579	20240610	112000	172012109	1774	1774	1774	1774	3
580	20240610	111900	172006787	1775	1775	1775	1775	3
581	20240610	111800	172001462	1775	1775	1775	1775	2
582	20240610	111700	171997912	1775	1772	1775	1772	751
583	20240610	111600	170666433	1772	1772	1772	1772	46
584	20240610	111500	170584921	1773	1773	1773	1773	97
585	20240610	111400	170412940	1773	1773	1773	1773	50
586	20240610	111300	170324290	1773	1773	1773	1773	1
587	20240610	111200	170322517	1773	1773	1773	1773	0
588	20240610	111100	170322517	1773	1773	1773	1773	0
589	20240610	111000	170322517	1773	1773	1773	1773	0
590	20240610	110900	170322517	1773	1773	1773	1773	0
591	20240610	110800	170322517	1773	1773	1773	1773	1
592	20240610	110700	170320744	1773	1773	1773	1773	0
593	20240610	110600	170320744	1773	1774	1774	1773	940
594	20240610	110500	168653824	1774	1774	1774	1774	256
595	20240610	110400	168199680	1774	1774	1774	1774	44
596	20240610	110300	168121624	1775	1775	1775	1775	50
597	20240610	110200	168032874	1775	1775	1775	1775	1
598	20240610	110100	168031099	1773	1773	1773	1773	114
599	20240610	110000	167828977	1773	1773	1773	1773	168
600	20240610	105900	167531113	1773	1773	1773	1773	547
601	20240610	105800	166561282	1772	1772	1772	1772	160
602	20240610	105700	166277762	1772	1772	1772	1772	10
603	20240610	105600	166260042	1772	1772	1772	1772	0
604	20240610	105500	166260042	1772	1772	1772	1772	1
605	20240610	105400	166258270	1766	1772	1772	1766	2029
606	20240610	105300	162673907	1773	1773	1773	1773	13
607	20240610	105200	162650858	1773	1773	1773	1773	0
608	20240610	105100	162650858	1773	1773	1773	1773	0
609	20240610	105000	162650858	1773	1773	1773	1773	245
610	20240610	104900	162216473	1773	1773	1773	1773	0
611	20240610	104800	162216473	1773	1773	1773	1773	0
612	20240610	104700	162216473	1773	1773	1773	1773	13
613	20240610	104600	162193424	1773	1773	1773	1773	12
614	20240610	104500	162172148	1767	1771	1773	1767	630
615	20240610	104400	161058552	1768	1768	1768	1768	163
616	20240610	104300	160770368	1768	1768	1768	1767	294
617	20240610	104200	160250605	1768	1768	1768	1768	0
618	20240610	104100	160250605	1768	1770	1770	1768	6680
619	20240610	104000	148440099	1771	1771	1771	1771	12
620	20240610	103900	148418847	1771	1771	1773	1771	601
621	20240610	103800	147354452	1771	1771	1771	1771	0
622	20240610	103700	147354452	1771	1771	1771	1771	0
623	20240610	103600	147354452	1771	1771	1771	1771	0
624	20240610	103500	147354452	1771	1771	1771	1771	0
625	20240610	103400	147354452	1771	1771	1771	1771	0
626	20240610	103300	147354452	1771	1771	1771	1771	0
627	20240610	103200	147354452	1771	1771	1771	1771	200
628	20240610	103100	147000252	1773	1773	1773	1773	2
629	20240610	103000	146996706	1773	1773	1773	1773	10
630	20240610	102900	146978976	1771	1771	1771	1771	0
631	20240610	102800	146978976	1771	1771	1771	1771	0
632	20240610	102700	146978976	1771	1771	1771	1771	38
633	20240610	102600	146911678	1775	1775	1775	1775	1
634	20240610	102500	146909903	1776	1776	1776	1776	0
635	20240610	102400	146909903	1776	1776	1776	1776	10
636	20240610	102300	146892143	1777	1777	1777	1777	0
637	20240610	102200	146892143	1777	1777	1777	1777	0
638	20240610	102100	146892143	1777	1777	1777	1777	295
639	20240610	102000	146367928	1776	1776	1776	1776	0
640	20240610	101900	146367928	1776	1774	1776	1774	4000
641	20240610	101800	139265928	1772	1774	1774	1772	920
642	20240610	101700	137635658	1774	1774	1774	1774	503
643	20240610	101600	136743336	1773	1773	1773	1773	2
644	20240610	101500	136739790	1773	1774	1774	1773	106
645	20240610	101400	136551832	1772	1772	1772	1772	0
646	20240610	101300	136551832	1772	1778	1778	1772	3208
647	20240610	101200	130849531	1778	1775	1778	1775	722
648	20240610	101100	129566578	1775	1772	1775	1772	507
649	20240610	101000	128668153	1772	1775	1775	1772	1223
650	20240610	100900	126500894	1775	1775	1775	1775	1
651	20240610	100800	126499119	1772	1774	1775	1772	73
652	20240610	100700	126369555	1772	1774	1774	1772	102
653	20240610	100600	126188799	1774	1772	1774	1772	520
654	20240610	100500	125267353	1772	1772	1772	1771	111
655	20240610	100400	125070761	1774	1771	1774	1771	1139
656	20240610	100300	123053562	1771	1771	1771	1771	100
657	20240610	100200	122876462	1771	1771	1771	1771	0
658	20240610	100100	122876462	1771	1771	1771	1771	0
659	20240610	100000	122876462	1771	1769	1771	1769	2216
660	20240610	095900	118954555	1765	1765	1765	1765	0
661	20240610	095800	118954555	1765	1765	1765	1765	114
662	20240610	095700	118753345	1765	1765	1765	1765	5
663	20240610	095600	118744520	1765	1765	1765	1765	112
664	20240610	095500	118546840	1765	1765	1765	1765	4
665	20240610	095400	118539780	1765	1765	1765	1765	5
666	20240610	095300	118530955	1765	1765	1765	1762	384
667	20240610	095200	117854302	1762	1764	1764	1762	5000
668	20240610	095100	109042698	1765	1765	1765	1765	14
669	20240610	095000	109017988	1765	1765	1765	1765	3000
670	20240610	094900	103722988	1769	1769	1769	1769	6
671	20240610	094800	103712374	1765	1765	1765	1765	0
672	20240610	094700	103712374	1765	1765	1765	1765	38
673	20240610	094600	103645304	1765	1770	1770	1765	31
674	20240610	094500	103590584	1770	1770	1770	1770	8
675	20240610	094400	103576424	1770	1770	1770	1770	0
676	20240610	094300	103576424	1770	1771	1771	1770	85
677	20240610	094200	103425937	1770	1768	1771	1768	48
678	20240610	094100	103340981	1768	1765	1768	1765	10
679	20240610	094000	103323310	1765	1763	1765	1762	731
680	20240610	093900	102034718	1763	1763	1763	1763	0
681	20240610	093800	102034718	1763	1763	1763	1763	1834
682	20240610	093700	98801376	1763	1763	1763	1763	1814
683	20240610	093600	95603294	1763	1763	1763	1763	57
684	20240610	093500	95502803	1763	1763	1763	1763	855
685	20240610	093400	93995438	1763	1762	1763	1762	116
686	20240610	093300	93790933	1763	1763	1763	1763	84
687	20240610	093200	93642841	1763	1763	1763	1763	538
688	20240610	093100	92694347	1763	1763	1763	1763	214
689	20240610	093000	92317065	1762	1762	1762	1762	193
690	20240610	092900	91976999	1761	1761	1761	1761	278
691	20240610	092800	91487441	1761	1761	1761	1761	740
692	20240610	092700	90184301	1761	1761	1761	1761	112
693	20240610	092600	89987069	1761	1762	1762	1761	3010
694	20240610	092500	84686416	1762	1762	1762	1762	1546
695	20240610	092400	81962364	1763	1764	1764	1763	326
696	20240610	092300	81387317	1764	1764	1764	1764	126
697	20240610	092200	81165053	1765	1762	1765	1761	898
698	20240610	092100	79582780	1762	1762	1762	1762	1018
699	20240610	092000	77789064	1762	1762	1762	1762	516
700	20240610	091900	76879872	1761	1762	1762	1761	535
701	20240610	091800	75937637	1762	1762	1762	1762	1015
702	20240610	091700	74149207	1760	1761	1762	1760	114
703	20240610	091600	73948535	1759	1761	1761	1759	9467
704	20240610	091500	57286451	1761	1762	1762	1761	313
705	20240610	091400	56735252	1762	1761	1762	1760	4240
706	20240610	091300	49267030	1763	1765	1765	1762	2409
707	20240610	091200	45021226	1765	1769	1769	1765	14119
708	20240610	091100	20074979	1769	1769	1769	1769	230
709	20240610	091000	19668109	1768	1770	1770	1768	1570
710	20240610	090900	16891179	1769	1777	1777	1769	505
711	20240610	090800	15997810	1777	1777	1777	1777	27
712	20240610	090700	15949831	1780	1780	1780	1780	0
713	20240610	090600	15949831	1780	1780	1780	1780	232
714	20240610	090500	15536871	1768	1780	1781	1768	351
715	20240610	090400	14912112	1780	1767	1780	1766	44
716	20240610	090300	14834001	1779	1767	1779	1767	967
717	20240610	090200	13125240	1767	1768	1768	1767	2202
718	20240610	090100	9234065	1768	1770	1770	1768	170
719	20240610	090000	8933305	1769	1781	1781	1769	5039