KissMeData/369370/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	212000	58441638	1842	1842	1842	1842	1519
3	20240610	211900	58441638	1842	1842	1842	1842	0
4	20240610	211800	58441638	1842	1842	1842	1842	0
5	20240610	211700	58441638	1842	1842	1842	1842	0
6	20240610	211600	58441638	1842	1842	1842	1842	0
7	20240610	211500	58441638	1842	1842	1842	1842	0
8	20240610	211400	58441638	1842	1842	1842	1842	0
9	20240610	211300	58441638	1842	1842	1842	1842	0
10	20240610	211200	58441638	1842	1842	1842	1842	0
11	20240610	211100	58441638	1842	1842	1842	1842	0
12	20240610	211000	58441638	1842	1842	1842	1842	0
13	20240610	210900	58441638	1842	1842	1842	1842	0
14	20240610	210800	58441638	1842	1842	1842	1842	0
15	20240610	210700	58441638	1842	1842	1842	1842	0
16	20240610	210600	58441638	1842	1842	1842	1842	0
17	20240610	210500	58441638	1842	1842	1842	1842	0
18	20240610	210400	58441638	1842	1842	1842	1842	0
19	20240610	210300	58441638	1842	1842	1842	1842	0
20	20240610	210200	58441638	1842	1842	1842	1842	0
21	20240610	210100	58441638	1842	1842	1842	1842	0
22	20240610	210000	58441638	1842	1842	1842	1842	0
23	20240610	205900	58441638	1842	1842	1842	1842	0
24	20240610	205800	58441638	1842	1842	1842	1842	0
25	20240610	205700	58441638	1842	1842	1842	1842	0
26	20240610	205600	58441638	1842	1842	1842	1842	0
27	20240610	205500	58441638	1842	1842	1842	1842	0
28	20240610	205400	58441638	1842	1842	1842	1842	0
29	20240610	205300	58441638	1842	1842	1842	1842	0
30	20240610	205200	58441638	1842	1842	1842	1842	0
31	20240610	205100	58441638	1842	1842	1842	1842	0
32	20240610	205000	58441638	1842	1842	1842	1842	1519
33	20240610	204900	58441638	1842	1842	1842	1842	0
34	20240610	204800	58441638	1842	1842	1842	1842	0
35	20240610	204700	58441638	1842	1842	1842	1842	0
36	20240610	204600	58441638	1842	1842	1842	1842	0
37	20240610	204500	58441638	1842	1842	1842	1842	0
38	20240610	204400	58441638	1842	1842	1842	1842	0
39	20240610	204300	58441638	1842	1842	1842	1842	0
40	20240610	204200	58441638	1842	1842	1842	1842	0
41	20240610	204100	58441638	1842	1842	1842	1842	0
42	20240610	204000	58441638	1842	1842	1842	1842	0
43	20240610	203900	58441638	1842	1842	1842	1842	0
44	20240610	203800	58441638	1842	1842	1842	1842	0
45	20240610	203700	58441638	1842	1842	1842	1842	0
46	20240610	203600	58441638	1842	1842	1842	1842	0
47	20240610	203500	58441638	1842	1842	1842	1842	0
48	20240610	203400	58441638	1842	1842	1842	1842	0
49	20240610	203300	58441638	1842	1842	1842	1842	0
50	20240610	203200	58441638	1842	1842	1842	1842	0
51	20240610	203100	58441638	1842	1842	1842	1842	0
52	20240610	203000	58441638	1842	1842	1842	1842	0
53	20240610	202900	58441638	1842	1842	1842	1842	0
54	20240610	202800	58441638	1842	1842	1842	1842	0
55	20240610	202700	58441638	1842	1842	1842	1842	0
56	20240610	202600	58441638	1842	1842	1842	1842	0
57	20240610	202500	58441638	1842	1842	1842	1842	0
58	20240610	202400	58441638	1842	1842	1842	1842	0
59	20240610	202300	58441638	1842	1842	1842	1842	0
60	20240610	202200	58441638	1842	1842	1842	1842	0
61	20240610	202100	58441638	1842	1842	1842	1842	0
62	20240610	202000	58441638	1842	1842	1842	1842	1519
63	20240610	201900	58441638	1842	1842	1842	1842	0
64	20240610	201800	58441638	1842	1842	1842	1842	0
65	20240610	201700	58441638	1842	1842	1842	1842	0
66	20240610	201600	58441638	1842	1842	1842	1842	0
67	20240610	201500	58441638	1842	1842	1842	1842	0
68	20240610	201400	58441638	1842	1842	1842	1842	0
69	20240610	201300	58441638	1842	1842	1842	1842	0
70	20240610	201200	58441638	1842	1842	1842	1842	0
71	20240610	201100	58441638	1842	1842	1842	1842	0
72	20240610	201000	58441638	1842	1842	1842	1842	0
73	20240610	200900	58441638	1842	1842	1842	1842	0
74	20240610	200800	58441638	1842	1842	1842	1842	0
75	20240610	200700	58441638	1842	1842	1842	1842	0
76	20240610	200600	58441638	1842	1842	1842	1842	0
77	20240610	200500	58441638	1842	1842	1842	1842	0
78	20240610	200400	58441638	1842	1842	1842	1842	0
79	20240610	200300	58441638	1842	1842	1842	1842	0
80	20240610	200200	58441638	1842	1842	1842	1842	0
81	20240610	200100	58441638	1842	1842	1842	1842	0
82	20240610	200000	58441638	1842	1842	1842	1842	0
83	20240610	195900	58441638	1842	1842	1842	1842	0
84	20240610	195800	58441638	1842	1842	1842	1842	0
85	20240610	195700	58441638	1842	1842	1842	1842	0
86	20240610	195600	58441638	1842	1842	1842	1842	0
87	20240610	195500	58441638	1842	1842	1842	1842	0
88	20240610	195400	58441638	1842	1842	1842	1842	0
89	20240610	195300	58441638	1842	1842	1842	1842	0
90	20240610	195200	58441638	1842	1842	1842	1842	0
91	20240610	195100	58441638	1842	1842	1842	1842	0
92	20240610	195000	58441638	1842	1842	1842	1842	1519
93	20240610	194900	58441638	1842	1842	1842	1842	0
94	20240610	194800	58441638	1842	1842	1842	1842	0
95	20240610	194700	58441638	1842	1842	1842	1842	0
96	20240610	194600	58441638	1842	1842	1842	1842	0
97	20240610	194500	58441638	1842	1842	1842	1842	0
98	20240610	194400	58441638	1842	1842	1842	1842	0
99	20240610	194300	58441638	1842	1842	1842	1842	0
100	20240610	194200	58441638	1842	1842	1842	1842	0
101	20240610	194100	58441638	1842	1842	1842	1842	0
102	20240610	194000	58441638	1842	1842	1842	1842	0
103	20240610	193900	58441638	1842	1842	1842	1842	0
104	20240610	193800	58441638	1842	1842	1842	1842	0
105	20240610	193700	58441638	1842	1842	1842	1842	0
106	20240610	193600	58441638	1842	1842	1842	1842	0
107	20240610	193500	58441638	1842	1842	1842	1842	0
108	20240610	193400	58441638	1842	1842	1842	1842	0
109	20240610	193300	58441638	1842	1842	1842	1842	0
110	20240610	193200	58441638	1842	1842	1842	1842	0
111	20240610	193100	58441638	1842	1842	1842	1842	0
112	20240610	193000	58441638	1842	1842	1842	1842	0
113	20240610	192900	58441638	1842	1842	1842	1842	0
114	20240610	192800	58441638	1842	1842	1842	1842	0
115	20240610	192700	58441638	1842	1842	1842	1842	0
116	20240610	192600	58441638	1842	1842	1842	1842	0
117	20240610	192500	58441638	1842	1842	1842	1842	0
118	20240610	192400	58441638	1842	1842	1842	1842	0
119	20240610	192300	58441638	1842	1842	1842	1842	0
120	20240610	192200	58441638	1842	1842	1842	1842	0
121	20240610	192100	58441638	1842	1842	1842	1842	0
122	20240610	192000	58441638	1842	1842	1842	1842	1519
123	20240610	191900	58441638	1842	1842	1842	1842	0
124	20240610	191800	58441638	1842	1842	1842	1842	0
125	20240610	191700	58441638	1842	1842	1842	1842	0
126	20240610	191600	58441638	1842	1842	1842	1842	0
127	20240610	191500	58441638	1842	1842	1842	1842	0
128	20240610	191400	58441638	1842	1842	1842	1842	0
129	20240610	191300	58441638	1842	1842	1842	1842	0
130	20240610	191200	58441638	1842	1842	1842	1842	0
131	20240610	191100	58441638	1842	1842	1842	1842	0
132	20240610	191000	58441638	1842	1842	1842	1842	0
133	20240610	190900	58441638	1842	1842	1842	1842	0
134	20240610	190800	58441638	1842	1842	1842	1842	0
135	20240610	190700	58441638	1842	1842	1842	1842	0
136	20240610	190600	58441638	1842	1842	1842	1842	0
137	20240610	190500	58441638	1842	1842	1842	1842	0
138	20240610	190400	58441638	1842	1842	1842	1842	0
139	20240610	190300	58441638	1842	1842	1842	1842	0
140	20240610	190200	58441638	1842	1842	1842	1842	0
141	20240610	190100	58441638	1842	1842	1842	1842	0
142	20240610	190000	58441638	1842	1842	1842	1842	0
143	20240610	185900	58441638	1842	1842	1842	1842	0
144	20240610	185800	58441638	1842	1842	1842	1842	0
145	20240610	185700	58441638	1842	1842	1842	1842	0
146	20240610	185600	58441638	1842	1842	1842	1842	0
147	20240610	185500	58441638	1842	1842	1842	1842	0
148	20240610	185400	58441638	1842	1842	1842	1842	0
149	20240610	185300	58441638	1842	1842	1842	1842	0
150	20240610	185200	58441638	1842	1842	1842	1842	0
151	20240610	185100	58441638	1842	1842	1842	1842	0
152	20240610	185000	58441638	1842	1842	1842	1842	1519
153	20240610	184900	58441638	1842	1842	1842	1842	0
154	20240610	184800	58441638	1842	1842	1842	1842	0
155	20240610	184700	58441638	1842	1842	1842	1842	0
156	20240610	184600	58441638	1842	1842	1842	1842	0
157	20240610	184500	58441638	1842	1842	1842	1842	0
158	20240610	184400	58441638	1842	1842	1842	1842	0
159	20240610	184300	58441638	1842	1842	1842	1842	0
160	20240610	184200	58441638	1842	1842	1842	1842	0
161	20240610	184100	58441638	1842	1842	1842	1842	0
162	20240610	184000	58441638	1842	1842	1842	1842	0
163	20240610	183900	58441638	1842	1842	1842	1842	0
164	20240610	183800	58441638	1842	1842	1842	1842	0
165	20240610	183700	58441638	1842	1842	1842	1842	0
166	20240610	183600	58441638	1842	1842	1842	1842	0
167	20240610	183500	58441638	1842	1842	1842	1842	0
168	20240610	183400	58441638	1842	1842	1842	1842	0
169	20240610	183300	58441638	1842	1842	1842	1842	0
170	20240610	183200	58441638	1842	1842	1842	1842	0
171	20240610	183100	58441638	1842	1842	1842	1842	0
172	20240610	183000	58441638	1842	1842	1842	1842	0
173	20240610	182900	58441638	1842	1842	1842	1842	0
174	20240610	182800	58441638	1842	1842	1842	1842	0
175	20240610	182700	58441638	1842	1842	1842	1842	0
176	20240610	182600	58441638	1842	1842	1842	1842	0
177	20240610	182500	58441638	1842	1842	1842	1842	0
178	20240610	182400	58441638	1842	1842	1842	1842	0
179	20240610	182300	58441638	1842	1842	1842	1842	0
180	20240610	182200	58441638	1842	1842	1842	1842	0
181	20240610	182100	58441638	1842	1842	1842	1842	0
182	20240610	182000	58441638	1842	1842	1842	1842	1519
183	20240610	181900	58441638	1842	1842	1842	1842	0
184	20240610	181800	58441638	1842	1842	1842	1842	0
185	20240610	181700	58441638	1842	1842	1842	1842	0
186	20240610	181600	58441638	1842	1842	1842	1842	0
187	20240610	181500	58441638	1842	1842	1842	1842	0
188	20240610	181400	58441638	1842	1842	1842	1842	0
189	20240610	181300	58441638	1842	1842	1842	1842	0
190	20240610	181200	58441638	1842	1842	1842	1842	0
191	20240610	181100	58441638	1842	1842	1842	1842	0
192	20240610	181000	58441638	1842	1842	1842	1842	0
193	20240610	180900	58441638	1842	1842	1842	1842	0
194	20240610	180800	58441638	1842	1842	1842	1842	0
195	20240610	180700	58441638	1842	1842	1842	1842	0
196	20240610	180600	58441638	1842	1842	1842	1842	0
197	20240610	180500	58441638	1842	1842	1842	1842	0
198	20240610	180400	58441638	1842	1842	1842	1842	0
199	20240610	180300	58441638	1842	1842	1842	1842	0
200	20240610	180200	58441638	1842	1842	1842	1842	0
201	20240610	180100	58441638	1842	1842	1842	1842	0
202	20240610	180000	58441638	1842	1842	1842	1842	0
203	20240610	175900	58441638	1842	1842	1842	1842	0
204	20240610	175800	58441638	1842	1842	1842	1842	0
205	20240610	175700	58441638	1842	1842	1842	1842	0
206	20240610	175600	58441638	1842	1842	1842	1842	0
207	20240610	175500	58441638	1842	1842	1842	1842	0
208	20240610	175400	58441638	1842	1842	1842	1842	0
209	20240610	175300	58441638	1842	1842	1842	1842	0
210	20240610	175200	58441638	1842	1842	1842	1842	0
211	20240610	175100	58441638	1842	1842	1842	1842	0
212	20240610	175000	58441638	1842	1842	1842	1842	1519
213	20240610	174900	58441638	1842	1842	1842	1842	0
214	20240610	174800	58441638	1842	1842	1842	1842	0
215	20240610	174700	58441638	1842	1842	1842	1842	0
216	20240610	174600	58441638	1842	1842	1842	1842	0
217	20240610	174500	58441638	1842	1842	1842	1842	0
218	20240610	174400	58441638	1842	1842	1842	1842	0
219	20240610	174300	58441638	1842	1842	1842	1842	0
220	20240610	174200	58441638	1842	1842	1842	1842	0
221	20240610	174100	58441638	1842	1842	1842	1842	0
222	20240610	174000	58441638	1842	1842	1842	1842	0
223	20240610	173900	58441638	1842	1842	1842	1842	0
224	20240610	173800	58441638	1842	1842	1842	1842	0
225	20240610	173700	58441638	1842	1842	1842	1842	0
226	20240610	173600	58441638	1842	1842	1842	1842	0
227	20240610	173500	58441638	1842	1842	1842	1842	0
228	20240610	173400	58441638	1842	1842	1842	1842	0
229	20240610	173300	58441638	1842	1842	1842	1842	0
230	20240610	173200	58441638	1842	1842	1842	1842	0
231	20240610	173100	58441638	1842	1842	1842	1842	0
232	20240610	173000	58441638	1842	1842	1842	1842	0
233	20240610	172900	58441638	1842	1842	1842	1842	0
234	20240610	172800	58441638	1842	1842	1842	1842	0
235	20240610	172700	58441638	1842	1842	1842	1842	0
236	20240610	172600	58441638	1842	1842	1842	1842	0
237	20240610	172500	58441638	1842	1842	1842	1842	0
238	20240610	172400	58441638	1842	1842	1842	1842	0
239	20240610	172300	58441638	1842	1842	1842	1842	0
240	20240610	172200	58441638	1842	1842	1842	1842	0
241	20240610	172100	58441638	1842	1842	1842	1842	0
242	20240610	172000	58441638	1842	1842	1842	1842	1519
243	20240610	171900	58441638	1842	1842	1842	1842	0
244	20240610	171800	58441638	1842	1842	1842	1842	0
245	20240610	171700	58441638	1842	1842	1842	1842	0
246	20240610	171600	58441638	1842	1842	1842	1842	0
247	20240610	171500	58441638	1842	1842	1842	1842	0
248	20240610	171400	58441638	1842	1842	1842	1842	0
249	20240610	171300	58441638	1842	1842	1842	1842	0
250	20240610	171200	58441638	1842	1842	1842	1842	0
251	20240610	171100	58441638	1842	1842	1842	1842	0
252	20240610	171000	58441638	1842	1842	1842	1842	0
253	20240610	170900	58441638	1842	1842	1842	1842	0
254	20240610	170800	58441638	1842	1842	1842	1842	0
255	20240610	170700	58441638	1842	1842	1842	1842	0
256	20240610	170600	58441638	1842	1842	1842	1842	0
257	20240610	170500	58441638	1842	1842	1842	1842	0
258	20240610	170400	58441638	1842	1842	1842	1842	0
259	20240610	170300	58441638	1842	1842	1842	1842	0
260	20240610	170200	58441638	1842	1842	1842	1842	0
261	20240610	170100	58441638	1842	1842	1842	1842	0
262	20240610	170000	58441638	1842	1842	1842	1842	0
263	20240610	165900	58441638	1842	1842	1842	1842	0
264	20240610	165800	58441638	1842	1842	1842	1842	0
265	20240610	165700	58441638	1842	1842	1842	1842	0
266	20240610	165600	58441638	1842	1842	1842	1842	0
267	20240610	165500	58441638	1842	1842	1842	1842	0
268	20240610	165400	58441638	1842	1842	1842	1842	0
269	20240610	165300	58441638	1842	1842	1842	1842	0
270	20240610	165200	58441638	1842	1842	1842	1842	0
271	20240610	165100	58441638	1842	1842	1842	1842	0
272	20240610	165000	58441638	1842	1842	1842	1842	1519
273	20240610	164900	58441638	1842	1842	1842	1842	0
274	20240610	164800	58441638	1842	1842	1842	1842	0
275	20240610	164700	58441638	1842	1842	1842	1842	0
276	20240610	164600	58441638	1842	1842	1842	1842	0
277	20240610	164500	58441638	1842	1842	1842	1842	0
278	20240610	164400	58441638	1842	1842	1842	1842	0
279	20240610	164300	58441638	1842	1842	1842	1842	0
280	20240610	164200	58441638	1842	1842	1842	1842	0
281	20240610	164100	58441638	1842	1842	1842	1842	0
282	20240610	164000	58441638	1842	1842	1842	1842	0
283	20240610	163900	58441638	1842	1842	1842	1842	0
284	20240610	163800	58441638	1842	1842	1842	1842	0
285	20240610	163700	58441638	1842	1842	1842	1842	0
286	20240610	163600	58441638	1842	1842	1842	1842	0
287	20240610	163500	58441638	1842	1842	1842	1842	0
288	20240610	163400	58441638	1842	1842	1842	1842	0
289	20240610	163300	58441638	1842	1842	1842	1842	0
290	20240610	163200	58441638	1842	1842	1842	1842	0
291	20240610	163100	58441638	1842	1842	1842	1842	0
292	20240610	163000	58441638	1842	1842	1842	1842	0
293	20240610	162900	58441638	1842	1842	1842	1842	0
294	20240610	162800	58441638	1842	1842	1842	1842	0
295	20240610	162700	58441638	1842	1842	1842	1842	0
296	20240610	162600	58441638	1842	1842	1842	1842	0
297	20240610	162500	58441638	1842	1842	1842	1842	0
298	20240610	162400	58441638	1842	1842	1842	1842	0
299	20240610	162300	58441638	1842	1842	1842	1842	0
300	20240610	162200	58441638	1842	1842	1842	1842	0
301	20240610	162100	58441638	1842	1842	1842	1842	0
302	20240610	162000	58441638	1842	1842	1842	1842	1519
303	20240610	161900	58441638	1842	1842	1842	1842	0
304	20240610	161800	58441638	1842	1842	1842	1842	0
305	20240610	161700	58441638	1842	1842	1842	1842	0
306	20240610	161600	58441638	1842	1842	1842	1842	0
307	20240610	161500	58441638	1842	1842	1842	1842	0
308	20240610	161400	58441638	1842	1842	1842	1842	0
309	20240610	161300	58441638	1842	1842	1842	1842	0
310	20240610	161200	58441638	1842	1842	1842	1842	0
311	20240610	161100	58441638	1842	1842	1842	1842	0
312	20240610	161000	58441638	1842	1842	1842	1842	0
313	20240610	160900	58441638	1842	1842	1842	1842	0
314	20240610	160800	58441638	1842	1842	1842	1842	0
315	20240610	160700	58441638	1842	1842	1842	1842	0
316	20240610	160600	58441638	1842	1842	1842	1842	0
317	20240610	160500	58441638	1842	1842	1842	1842	0
318	20240610	160400	58441638	1842	1842	1842	1842	0
319	20240610	160300	58441638	1842	1842	1842	1842	0
320	20240610	160200	58441638	1842	1842	1842	1842	0
321	20240610	160100	58441638	1842	1842	1842	1842	0
322	20240610	160000	58441638	1842	1842	1842	1842	0
323	20240610	155900	58441638	1842	1842	1842	1842	0
324	20240610	155800	58441638	1842	1842	1842	1842	0
325	20240610	155700	58441638	1842	1842	1842	1842	0
326	20240610	155600	58441638	1842	1842	1842	1842	0
327	20240610	155500	58441638	1842	1842	1842	1842	0
328	20240610	155400	58441638	1842	1842	1842	1842	0
329	20240610	155300	58441638	1842	1842	1842	1842	0
330	20240610	155200	58441638	1842	1842	1842	1842	0
331	20240610	155100	58441638	1842	1842	1842	1842	0
332	20240610	155000	58441638	1842	1842	1842	1842	1519
333	20240610	154900	58441638	1842	1842	1842	1842	0
334	20240610	154800	58441638	1842	1842	1842	1842	0
335	20240610	154700	58441638	1842	1842	1842	1842	0
336	20240610	154600	58441638	1842	1842	1842	1842	0
337	20240610	154500	58441638	1842	1842	1842	1842	0
338	20240610	154400	58441638	1842	1842	1842	1842	0
339	20240610	154300	58441638	1842	1842	1842	1842	0
340	20240610	154200	58441638	1842	1842	1842	1842	0
341	20240610	154100	58441638	1842	1842	1842	1842	0
342	20240610	154000	58441638	1842	1842	1842	1842	0
343	20240610	153900	58441638	1842	1842	1842	1842	0
344	20240610	153800	58441638	1842	1842	1842	1842	0
345	20240610	153700	58441638	1842	1842	1842	1842	0
346	20240610	153600	58441638	1842	1842	1842	1842	0
347	20240610	153500	58441638	1842	1842	1842	1842	0
348	20240610	153400	58441638	1842	1842	1842	1842	0
349	20240610	153300	58441638	1842	1842	1842	1842	0
350	20240610	153200	58441638	1842	1842	1842	1842	0
351	20240610	153100	58441638	1842	1842	1842	1842	0
352	20240610	153000	58441638	1842	1842	1842	1842	1519
353	20240610	152900	55643640	1840	1840	1840	1840	0
354	20240610	152800	55643640	1840	1840	1840	1840	0
355	20240610	152700	55643640	1840	1840	1840	1840	0
356	20240610	152600	55643640	1840	1840	1840	1840	0
357	20240610	152500	55643640	1840	1840	1840	1840	0
358	20240610	152400	55643640	1840	1840	1840	1840	0
359	20240610	152300	55643640	1840	1840	1840	1840	0
360	20240610	152200	55643640	1840	1840	1840	1840	0
361	20240610	152100	55643640	1840	1840	1840	1840	0
362	20240610	152000	55643640	1840	1840	1840	1840	0
363	20240610	151900	55643640	1840	1840	1840	1840	1
364	20240610	151800	55641800	1840	1840	1840	1840	0
365	20240610	151700	55641800	1840	1840	1840	1840	0
366	20240610	151600	55641800	1840	1840	1840	1840	0
367	20240610	151500	55641800	1840	1842	1842	1840	463
368	20240610	151400	54789480	1842	1842	1842	1842	0
369	20240610	151300	54789480	1842	1842	1842	1842	200
370	20240610	151200	54421080	1842	1842	1842	1842	0
371	20240610	151100	54421080	1842	1842	1842	1842	0
372	20240610	151000	54421080	1842	1842	1842	1842	0
373	20240610	150900	54421080	1842	1842	1842	1842	1
374	20240610	150800	54419238	1842	1842	1842	1842	0
375	20240610	150700	54419238	1842	1842	1842	1842	5
376	20240610	150600	54410028	1842	1842	1842	1842	0
377	20240610	150500	54410028	1842	1842	1842	1842	0
378	20240610	150400	54410028	1842	1842	1842	1842	0
379	20240610	150300	54410028	1842	1842	1842	1842	0
380	20240610	150200	54410028	1842	1842	1842	1842	0
381	20240610	150100	54410028	1842	1842	1842	1842	0
382	20240610	150000	54410028	1842	1842	1842	1842	0
383	20240610	145900	54410028	1842	1842	1842	1842	0
384	20240610	145800	54410028	1842	1842	1842	1842	0
385	20240610	145700	54410028	1842	1842	1842	1842	0
386	20240610	145600	54410028	1842	1842	1842	1842	0
387	20240610	145500	54410028	1842	1842	1842	1842	0
388	20240610	145400	54410028	1842	1842	1842	1842	5
389	20240610	145300	54400818	1842	1842	1842	1842	0
390	20240610	145200	54400818	1842	1842	1842	1842	0
391	20240610	145100	54400818	1842	1842	1842	1842	0
392	20240610	145000	54400818	1842	1842	1842	1842	0
393	20240610	144900	54400818	1842	1842	1842	1842	0
394	20240610	144800	54400818	1842	1842	1842	1842	0
395	20240610	144700	54400818	1842	1842	1842	1842	992
396	20240610	144600	52573554	1840	1840	1840	1840	0
397	20240610	144500	52573554	1840	1840	1840	1840	0
398	20240610	144400	52573554	1840	1840	1840	1840	0
399	20240610	144300	52573554	1840	1840	1840	1840	0
400	20240610	144200	52573554	1840	1840	1840	1840	0
401	20240610	144100	52573554	1840	1840	1840	1840	0
402	20240610	144000	52573554	1840	1840	1840	1840	1000
403	20240610	143900	50733554	1840	1840	1840	1840	0
404	20240610	143800	50733554	1840	1840	1840	1840	0
405	20240610	143700	50733554	1840	1840	1840	1840	0
406	20240610	143600	50733554	1840	1840	1840	1840	0
407	20240610	143500	50733554	1840	1842	1842	1840	48
408	20240610	143400	50645232	1842	1842	1842	1842	0
409	20240610	143300	50645232	1842	1842	1842	1842	0
410	20240610	143200	50645232	1842	1842	1842	1842	0
411	20240610	143100	50645232	1842	1842	1842	1842	0
412	20240610	143000	50645232	1842	1842	1842	1842	0
413	20240610	142900	50645232	1842	1842	1842	1842	865
414	20240610	142800	49051902	1842	1842	1842	1842	2000
415	20240610	142700	45367902	1842	1842	1842	1842	0
416	20240610	142600	45367902	1842	1842	1842	1842	8
417	20240610	142500	45353166	1842	1842	1842	1842	0
418	20240610	142400	45353166	1842	1842	1842	1842	0
419	20240610	142300	45353166	1842	1842	1842	1842	0
420	20240610	142200	45353166	1842	1842	1842	1842	1
421	20240610	142100	45351324	1835	1840	1840	1835	250
422	20240610	142000	44891756	1842	1842	1842	1842	0
423	20240610	141900	44891756	1842	1842	1842	1842	0
424	20240610	141800	44891756	1842	1842	1842	1842	0
425	20240610	141700	44891756	1842	1842	1842	1842	1500
426	20240610	141600	42128756	1842	1842	1842	1842	0
427	20240610	141500	42128756	1842	1842	1842	1842	0
428	20240610	141400	42128756	1842	1842	1842	1842	0
429	20240610	141300	42128756	1842	1842	1842	1842	0
430	20240610	141200	42128756	1842	1842	1842	1842	0
431	20240610	141100	42128756	1842	1842	1842	1842	0
432	20240610	141000	42128756	1842	1842	1842	1842	0
433	20240610	140900	42128756	1842	1842	1842	1842	0
434	20240610	140800	42128756	1842	1842	1842	1842	0
435	20240610	140700	42128756	1842	1842	1842	1842	0
436	20240610	140600	42128756	1842	1842	1842	1842	0
437	20240610	140500	42128756	1842	1842	1842	1842	200
438	20240610	140400	41760356	1842	1842	1842	1842	0
439	20240610	140300	41760356	1842	1842	1842	1842	0
440	20240610	140200	41760356	1842	1842	1842	1842	5
441	20240610	140100	41751146	1835	1835	1835	1835	0
442	20240610	140000	41751146	1835	1836	1836	1835	110
443	20240610	135900	41549275	1842	1842	1842	1842	0
444	20240610	135800	41549275	1842	1842	1842	1842	0
445	20240610	135700	41549275	1842	1842	1842	1842	0
446	20240610	135600	41549275	1842	1842	1842	1842	0
447	20240610	135500	41549275	1842	1842	1842	1842	0
448	20240610	135400	41549275	1842	1842	1842	1842	0
449	20240610	135300	41549275	1842	1842	1842	1842	4
450	20240610	135200	41541907	1842	1842	1842	1842	0
451	20240610	135100	41541907	1842	1842	1842	1842	0
452	20240610	135000	41541907	1842	1842	1842	1842	0
453	20240610	134900	41541907	1842	1842	1842	1842	0
454	20240610	134800	41541907	1842	1842	1842	1842	729
455	20240610	134700	40199089	1842	1842	1842	1842	0
456	20240610	134600	40199089	1842	1842	1842	1842	0
457	20240610	134500	40199089	1842	1842	1842	1842	0
458	20240610	134400	40199089	1842	1842	1842	1842	0
459	20240610	134300	40199089	1842	1842	1842	1842	0
460	20240610	134200	40199089	1842	1842	1842	1842	0
461	20240610	134100	40199089	1842	1842	1842	1842	0
462	20240610	134000	40199089	1842	1842	1842	1842	0
463	20240610	133900	40199089	1842	1842	1842	1842	3
464	20240610	133800	40193563	1842	1842	1842	1842	0
465	20240610	133700	40193563	1842	1842	1842	1842	0
466	20240610	133600	40193563	1842	1842	1842	1842	0
467	20240610	133500	40193563	1842	1842	1842	1842	0
468	20240610	133400	40193563	1842	1842	1842	1842	0
469	20240610	133300	40193563	1842	1842	1842	1842	0
470	20240610	133200	40193563	1842	1842	1842	1842	0
471	20240610	133100	40193563	1842	1842	1842	1842	0
472	20240610	133000	40193563	1842	1842	1842	1842	50
473	20240610	132900	40101463	1842	1842	1842	1842	0
474	20240610	132800	40101463	1842	1842	1842	1842	0
475	20240610	132700	40101463	1842	1842	1842	1842	0
476	20240610	132600	40101463	1842	1842	1842	1842	632
477	20240610	132500	38937319	1842	1842	1842	1842	0
478	20240610	132400	38937319	1842	1842	1842	1842	0
479	20240610	132300	38937319	1842	1842	1842	1842	0
480	20240610	132200	38937319	1842	1842	1842	1842	0
481	20240610	132100	38937319	1842	1842	1842	1842	0
482	20240610	132000	38937319	1842	1842	1842	1842	0
483	20240610	131900	38937319	1842	1842	1842	1842	0
484	20240610	131800	38937319	1842	1842	1842	1842	0
485	20240610	131700	38937319	1842	1842	1842	1842	0
486	20240610	131600	38937319	1842	1842	1842	1842	0
487	20240610	131500	38937319	1842	1842	1842	1842	0
488	20240610	131400	38937319	1842	1842	1842	1842	0
489	20240610	131300	38937319	1842	1842	1842	1842	0
490	20240610	131200	38937319	1842	1842	1842	1842	0
491	20240610	131100	38937319	1842	1842	1842	1842	100
492	20240610	131000	38753119	1842	1842	1842	1842	1
493	20240610	130900	38751277	1833	1833	1833	1833	0
494	20240610	130800	38751277	1833	1833	1833	1833	42
495	20240610	130700	38674291	1833	1833	1833	1833	0
496	20240610	130600	38674291	1833	1833	1833	1833	0
497	20240610	130500	38674291	1833	1833	1833	1833	0
498	20240610	130400	38674291	1833	1833	1833	1833	0
499	20240610	130300	38674291	1833	1833	1833	1833	0
500	20240610	130200	38674291	1833	1833	1833	1833	10
501	20240610	130100	38655961	1810	1830	1830	1810	5700
502	20240610	130000	28324628	1833	1833	1833	1833	30
503	20240610	125900	28269638	1833	1834	1834	1833	613
504	20240610	125800	27145748	1834	1834	1834	1834	130
505	20240610	125700	26907328	1858	1840	1858	1832	367
506	20240610	125600	26233836	1850	1859	1859	1850	1166
507	20240610	125500	24072227	1857	1857	1857	1857	0
508	20240610	125400	24072227	1857	1857	1857	1857	200
509	20240610	125300	23700827	1858	1858	1858	1858	0
510	20240610	125200	23700827	1858	1858	1858	1858	0
511	20240610	125100	23700827	1858	1858	1858	1858	200
512	20240610	125000	23329227	1859	1859	1859	1859	0
513	20240610	124900	23329227	1859	1859	1859	1859	0
514	20240610	124800	23329227	1859	1859	1859	1859	0
515	20240610	124700	23329227	1859	1859	1859	1859	0
516	20240610	124600	23329227	1859	1859	1859	1859	0
517	20240610	124500	23329227	1859	1859	1859	1859	0
518	20240610	124400	23329227	1859	1859	1859	1859	0
519	20240610	124300	23329227	1859	1859	1859	1859	0
520	20240610	124200	23329227	1859	1859	1859	1859	0
521	20240610	124100	23329227	1859	1859	1859	1859	0
522	20240610	124000	23329227	1859	1859	1859	1859	0
523	20240610	123900	23329227	1859	1859	1859	1859	0
524	20240610	123800	23329227	1859	1859	1859	1859	0
525	20240610	123700	23329227	1859	1859	1859	1859	0
526	20240610	123600	23329227	1859	1859	1859	1859	0
527	20240610	123500	23329227	1859	1859	1859	1859	0
528	20240610	123400	23329227	1859	1859	1859	1859	0
529	20240610	123300	23329227	1859	1859	1859	1859	0
530	20240610	123200	23329227	1859	1859	1859	1859	0
531	20240610	123100	23329227	1859	1859	1859	1859	0
532	20240610	123000	23329227	1859	1859	1859	1859	1
533	20240610	122900	23327368	1858	1858	1858	1858	0
534	20240610	122800	23327368	1858	1858	1858	1858	0
535	20240610	122700	23327368	1858	1858	1858	1858	86
536	20240610	122600	23167580	1859	1859	1859	1859	969
537	20240610	122500	21366209	1859	1859	1859	1859	0
538	20240610	122400	21366209	1859	1859	1859	1859	0
539	20240610	122300	21366209	1859	1859	1859	1859	0
540	20240610	122200	21366209	1859	1859	1859	1859	0
541	20240610	122100	21366209	1859	1859	1859	1859	0
542	20240610	122000	21366209	1859	1859	1859	1859	0
543	20240610	121900	21366209	1859	1859	1859	1859	0
544	20240610	121800	21366209	1859	1859	1859	1859	0
545	20240610	121700	21366209	1859	1859	1859	1859	2
546	20240610	121600	21362491	1859	1859	1859	1859	0
547	20240610	121500	21362491	1859	1859	1859	1859	0
548	20240610	121400	21362491	1859	1859	1859	1859	0
549	20240610	121300	21362491	1859	1859	1859	1859	2
550	20240610	121200	21358773	1860	1860	1860	1860	0
551	20240610	121100	21358773	1860	1860	1860	1860	0
552	20240610	121000	21358773	1860	1860	1860	1860	0
553	20240610	120900	21358773	1860	1860	1860	1860	0
554	20240610	120800	21358773	1860	1860	1860	1860	0
555	20240610	120700	21358773	1860	1860	1860	1860	0
556	20240610	120600	21358773	1860	1859	1860	1859	185
557	20240610	120500	21014740	1865	1865	1865	1865	0
558	20240610	120400	21014740	1865	1865	1865	1865	0
559	20240610	120300	21014740	1865	1865	1865	1865	0
560	20240610	120200	21014740	1865	1865	1865	1865	0
561	20240610	120100	21014740	1865	1865	1865	1865	0
562	20240610	120000	21014740	1865	1865	1865	1865	0
563	20240610	115900	21014740	1865	1865	1865	1865	0
564	20240610	115800	21014740	1865	1865	1865	1865	0
565	20240610	115700	21014740	1865	1865	1865	1865	0
566	20240610	115600	21014740	1865	1865	1865	1865	0
567	20240610	115500	21014740	1865	1865	1865	1865	0
568	20240610	115400	21014740	1865	1865	1865	1865	0
569	20240610	115300	21014740	1865	1865	1865	1865	0
570	20240610	115200	21014740	1865	1865	1865	1865	0
571	20240610	115100	21014740	1865	1865	1865	1865	0
572	20240610	115000	21014740	1865	1865	1865	1865	1
573	20240610	114900	21012875	1865	1865	1865	1865	0
574	20240610	114800	21012875	1865	1865	1865	1865	0
575	20240610	114700	21012875	1865	1865	1865	1865	0
576	20240610	114600	21012875	1865	1865	1865	1865	0
577	20240610	114500	21012875	1865	1865	1865	1865	0
578	20240610	114400	21012875	1865	1865	1865	1865	0
579	20240610	114300	21012875	1865	1865	1865	1865	0
580	20240610	114200	21012875	1865	1865	1865	1865	0
581	20240610	114100	21012875	1865	1865	1865	1865	0
582	20240610	114000	21012875	1865	1865	1865	1865	0
583	20240610	113900	21012875	1865	1865	1865	1865	0
584	20240610	113800	21012875	1865	1865	1865	1865	3
585	20240610	113700	21007280	1865	1865	1865	1865	1
586	20240610	113600	21005415	1865	1865	1865	1865	0
587	20240610	113500	21005415	1865	1865	1865	1865	0
588	20240610	113400	21005415	1865	1865	1865	1865	0
589	20240610	113300	21005415	1865	1865	1865	1865	0
590	20240610	113200	21005415	1865	1865	1865	1865	33
591	20240610	113100	20943870	1865	1865	1865	1865	0
592	20240610	113000	20943870	1865	1865	1865	1865	0
593	20240610	112900	20943870	1865	1865	1865	1865	0
594	20240610	112800	20943870	1865	1865	1865	1865	0
595	20240610	112700	20943870	1865	1865	1865	1865	0
596	20240610	112600	20943870	1865	1865	1865	1865	0
597	20240610	112500	20943870	1865	1865	1865	1865	0
598	20240610	112400	20943870	1865	1865	1865	1865	0
599	20240610	112300	20943870	1865	1865	1865	1865	0
600	20240610	112200	20943870	1865	1865	1865	1865	0
601	20240610	112100	20943870	1865	1865	1865	1865	0
602	20240610	112000	20943870	1865	1865	1865	1865	0
603	20240610	111900	20943870	1865	1865	1865	1865	0
604	20240610	111800	20943870	1865	1865	1865	1865	0
605	20240610	111700	20943870	1865	1865	1865	1865	0
606	20240610	111600	20943870	1865	1865	1865	1865	0
607	20240610	111500	20943870	1865	1865	1865	1865	0
608	20240610	111400	20943870	1865	1865	1865	1865	0
609	20240610	111300	20943870	1865	1865	1865	1865	0
610	20240610	111200	20943870	1865	1865	1865	1865	5
611	20240610	111100	20934545	1859	1859	1859	1859	0
612	20240610	111000	20934545	1859	1859	1859	1859	0
613	20240610	110900	20934545	1859	1859	1859	1859	685
614	20240610	110800	19661130	1865	1865	1865	1865	0
615	20240610	110700	19661130	1865	1865	1865	1865	0
616	20240610	110600	19661130	1865	1865	1865	1865	1
617	20240610	110500	19659265	1859	1859	1859	1859	0
618	20240610	110400	19659265	1859	1859	1859	1859	0
619	20240610	110300	19659265	1859	1859	1859	1859	2
620	20240610	110200	19655547	1865	1865	1865	1865	0
621	20240610	110100	19655547	1865	1865	1865	1865	0
622	20240610	110000	19655547	1865	1865	1865	1865	0
623	20240610	105900	19655547	1865	1865	1865	1865	0
624	20240610	105800	19655547	1865	1865	1865	1865	0
625	20240610	105700	19655547	1865	1865	1865	1865	0
626	20240610	105600	19655547	1865	1865	1865	1865	0
627	20240610	105500	19655547	1865	1865	1865	1865	0
628	20240610	105400	19655547	1865	1865	1865	1865	0
629	20240610	105300	19655547	1865	1865	1865	1865	100
630	20240610	105200	19469047	1865	1865	1865	1865	1
631	20240610	105100	19467182	1859	1859	1859	1859	0
632	20240610	105000	19467182	1859	1869	1869	1859	6979
633	20240610	104900	6452783	1870	1870	1870	1870	0
634	20240610	104800	6452783	1870	1870	1870	1870	0
635	20240610	104700	6452783	1870	1870	1870	1870	0
636	20240610	104600	6452783	1870	1870	1870	1870	100
637	20240610	104500	6265783	1869	1869	1869	1869	0
638	20240610	104400	6265783	1869	1869	1869	1869	0
639	20240610	104300	6265783	1869	1869	1869	1869	0
640	20240610	104200	6265783	1869	1869	1869	1869	0
641	20240610	104100	6265783	1869	1869	1869	1869	0
642	20240610	104000	6265783	1869	1869	1869	1869	0
643	20240610	103900	6265783	1869	1870	1870	1869	704
644	20240610	103800	4949385	1870	1870	1870	1870	0
645	20240610	103700	4949385	1870	1870	1870	1870	6
646	20240610	103600	4938165	1871	1870	1871	1870	79
647	20240610	103500	4790433	1871	1871	1871	1871	113
648	20240610	103400	4579010	1871	1871	1871	1871	0
649	20240610	103300	4579010	1871	1871	1871	1871	3
650	20240610	103200	4573397	1889	1889	1889	1889	0
651	20240610	103100	4573397	1889	1889	1889	1889	0
652	20240610	103000	4573397	1889	1889	1889	1889	0
653	20240610	102900	4573397	1889	1889	1889	1889	0
654	20240610	102800	4573397	1889	1889	1889	1889	0
655	20240610	102700	4573397	1889	1889	1889	1889	0
656	20240610	102600	4573397	1889	1889	1889	1889	0
657	20240610	102500	4573397	1889	1889	1889	1889	0
658	20240610	102400	4573397	1889	1889	1889	1889	0
659	20240610	102300	4573397	1889	1889	1889	1889	0
660	20240610	102200	4573397	1889	1889	1889	1889	0
661	20240610	102100	4573397	1889	1889	1889	1889	0
662	20240610	102000	4573397	1889	1889	1889	1889	237
663	20240610	101900	4125704	1890	1890	1890	1890	0
664	20240610	101800	4125704	1890	1890	1890	1890	0
665	20240610	101700	4125704	1890	1890	1890	1890	0
666	20240610	101600	4125704	1890	1890	1890	1890	0
667	20240610	101500	4125704	1890	1890	1890	1890	0
668	20240610	101400	4125704	1890	1890	1890	1890	0
669	20240610	101300	4125704	1890	1890	1890	1890	0
670	20240610	101200	4125704	1890	1890	1890	1890	0
671	20240610	101100	4125704	1890	1890	1890	1890	0
672	20240610	101000	4125704	1890	1890	1890	1889	56
673	20240610	100900	4019918	1889	1889	1889	1889	0
674	20240610	100800	4019918	1889	1889	1889	1889	344
675	20240610	100700	3370102	1889	1889	1889	1889	200
676	20240610	100600	2992302	1889	1889	1889	1889	0
677	20240610	100500	2992302	1889	1889	1889	1889	0
678	20240610	100400	2992302	1889	1889	1889	1889	1
679	20240610	100300	2990413	1889	1889	1889	1889	1
680	20240610	100200	2988524	1889	1889	1889	1889	0
681	20240610	100100	2988524	1889	1889	1889	1889	0
682	20240610	100000	2988524	1889	1889	1889	1889	0
683	20240610	095900	2988524	1889	1889	1889	1889	0
684	20240610	095800	2988524	1889	1889	1889	1889	0
685	20240610	095700	2988524	1889	1889	1889	1889	0
686	20240610	095600	2988524	1889	1889	1889	1889	0
687	20240610	095500	2988524	1889	1889	1889	1889	0
688	20240610	095400	2988524	1889	1889	1889	1889	0
689	20240610	095300	2988524	1889	1889	1889	1889	0
690	20240610	095200	2988524	1889	1889	1889	1889	0
691	20240610	095100	2988524	1889	1889	1889	1889	0
692	20240610	095000	2988524	1889	1889	1889	1889	74
693	20240610	094900	2848738	1889	1889	1889	1889	0
694	20240610	094800	2848738	1889	1889	1889	1889	0
695	20240610	094700	2848738	1889	1889	1889	1889	0
696	20240610	094600	2848738	1889	1889	1889	1889	0
697	20240610	094500	2848738	1889	1889	1889	1889	0
698	20240610	094400	2848738	1889	1889	1889	1889	0
699	20240610	094300	2848738	1889	1889	1889	1889	0
700	20240610	094200	2848738	1889	1889	1889	1889	1
701	20240610	094100	2846849	1888	1888	1888	1888	0
702	20240610	094000	2846849	1888	1888	1888	1888	0
703	20240610	093900	2846849	1888	1889	1889	1888	13
704	20240610	093800	2822297	1890	1890	1890	1890	0
705	20240610	093700	2822297	1890	1890	1890	1890	0
706	20240610	093600	2822297	1890	1890	1890	1890	0
707	20240610	093500	2822297	1890	1890	1890	1890	0
708	20240610	093400	2822297	1890	1890	1890	1890	0
709	20240610	093300	2822297	1890	1890	1890	1890	0
710	20240610	093200	2822297	1890	1890	1890	1890	0
711	20240610	093100	2822297	1890	1890	1890	1890	0
712	20240610	093000	2822297	1890	1890	1890	1890	0
713	20240610	092900	2822297	1890	1890	1890	1890	0
714	20240610	092800	2822297	1890	1890	1890	1890	0
715	20240610	092700	2822297	1890	1890	1890	1890	0
716	20240610	092600	2822297	1890	1890	1890	1890	0
717	20240610	092500	2822297	1890	1890	1890	1890	100
718	20240610	092400	2633297	1890	1890	1890	1890	0
719	20240610	092300	2633297	1890	1889	1890	1889	105
720	20240610	092200	2434916	1889	1889	1889	1889	0
721	20240610	092100	2434916	1889	1889	1889	1889	0
722	20240610	092000	2434916	1889	1889	1889	1889	0
723	20240610	091900	2434916	1889	1889	1889	1889	0
724	20240610	091800	2434916	1889	1889	1889	1889	0
725	20240610	091700	2434916	1889	1889	1889	1889	0
726	20240610	091600	2434916	1889	1889	1889	1889	0
727	20240610	091500	2434916	1889	1889	1889	1889	0
728	20240610	091400	2434916	1889	1889	1889	1889	0
729	20240610	091300	2434916	1889	1889	1889	1889	0
730	20240610	091200	2434916	1889	1889	1889	1889	1
731	20240610	091100	2433027	1888	1888	1888	1888	6
732	20240610	091000	2421699	1888	1882	1888	1882	100
733	20240610	090900	2233088	1886	1886	1886	1886	0
734	20240610	090800	2233088	1886	1886	1886	1886	0
735	20240610	090700	2233088	1886	1886	1886	1886	1
736	20240610	090600	2231202	1865	1866	1866	1865	200
737	20240610	090500	1858115	1866	1866	1866	1866	100
738	20240610	090400	1671515	1889	1889	1889	1889	400
739	20240610	090300	915915	1889	1865	1889	1865	117
740	20240610	090200	697686	1889	1889	1889	1889	22
741	20240610	090100	656128	1864	1864	1864	1864	0
742	20240610	090000	656128	1864	1864	1864	1864	52