KissMeData/389030/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	212400	115720119	1876	1876	1876	1876	2255
3	20240610	212300	115720119	1876	1876	1876	1876	0
4	20240610	212200	115720119	1876	1876	1876	1876	0
5	20240610	212100	115720119	1876	1876	1876	1876	0
6	20240610	212000	115720119	1876	1876	1876	1876	0
7	20240610	211900	115720119	1876	1876	1876	1876	0
8	20240610	211800	115720119	1876	1876	1876	1876	0
9	20240610	211700	115720119	1876	1876	1876	1876	0
10	20240610	211600	115720119	1876	1876	1876	1876	0
11	20240610	211500	115720119	1876	1876	1876	1876	0
12	20240610	211400	115720119	1876	1876	1876	1876	0
13	20240610	211300	115720119	1876	1876	1876	1876	0
14	20240610	211200	115720119	1876	1876	1876	1876	0
15	20240610	211100	115720119	1876	1876	1876	1876	0
16	20240610	211000	115720119	1876	1876	1876	1876	0
17	20240610	210900	115720119	1876	1876	1876	1876	0
18	20240610	210800	115720119	1876	1876	1876	1876	0
19	20240610	210700	115720119	1876	1876	1876	1876	0
20	20240610	210600	115720119	1876	1876	1876	1876	0
21	20240610	210500	115720119	1876	1876	1876	1876	0
22	20240610	210400	115720119	1876	1876	1876	1876	0
23	20240610	210300	115720119	1876	1876	1876	1876	0
24	20240610	210200	115720119	1876	1876	1876	1876	0
25	20240610	210100	115720119	1876	1876	1876	1876	0
26	20240610	210000	115720119	1876	1876	1876	1876	0
27	20240610	205900	115720119	1876	1876	1876	1876	0
28	20240610	205800	115720119	1876	1876	1876	1876	0
29	20240610	205700	115720119	1876	1876	1876	1876	0
30	20240610	205600	115720119	1876	1876	1876	1876	0
31	20240610	205500	115720119	1876	1876	1876	1876	0
32	20240610	205400	115720119	1876	1876	1876	1876	2255
33	20240610	205300	115720119	1876	1876	1876	1876	0
34	20240610	205200	115720119	1876	1876	1876	1876	0
35	20240610	205100	115720119	1876	1876	1876	1876	0
36	20240610	205000	115720119	1876	1876	1876	1876	0
37	20240610	204900	115720119	1876	1876	1876	1876	0
38	20240610	204800	115720119	1876	1876	1876	1876	0
39	20240610	204700	115720119	1876	1876	1876	1876	0
40	20240610	204600	115720119	1876	1876	1876	1876	0
41	20240610	204500	115720119	1876	1876	1876	1876	0
42	20240610	204400	115720119	1876	1876	1876	1876	0
43	20240610	204300	115720119	1876	1876	1876	1876	0
44	20240610	204200	115720119	1876	1876	1876	1876	0
45	20240610	204100	115720119	1876	1876	1876	1876	0
46	20240610	204000	115720119	1876	1876	1876	1876	0
47	20240610	203900	115720119	1876	1876	1876	1876	0
48	20240610	203800	115720119	1876	1876	1876	1876	0
49	20240610	203700	115720119	1876	1876	1876	1876	0
50	20240610	203600	115720119	1876	1876	1876	1876	0
51	20240610	203500	115720119	1876	1876	1876	1876	0
52	20240610	203400	115720119	1876	1876	1876	1876	0
53	20240610	203300	115720119	1876	1876	1876	1876	0
54	20240610	203200	115720119	1876	1876	1876	1876	0
55	20240610	203100	115720119	1876	1876	1876	1876	0
56	20240610	203000	115720119	1876	1876	1876	1876	0
57	20240610	202900	115720119	1876	1876	1876	1876	0
58	20240610	202800	115720119	1876	1876	1876	1876	0
59	20240610	202700	115720119	1876	1876	1876	1876	0
60	20240610	202600	115720119	1876	1876	1876	1876	0
61	20240610	202500	115720119	1876	1876	1876	1876	0
62	20240610	202400	115720119	1876	1876	1876	1876	2255
63	20240610	202300	115720119	1876	1876	1876	1876	0
64	20240610	202200	115720119	1876	1876	1876	1876	0
65	20240610	202100	115720119	1876	1876	1876	1876	0
66	20240610	202000	115720119	1876	1876	1876	1876	0
67	20240610	201900	115720119	1876	1876	1876	1876	0
68	20240610	201800	115720119	1876	1876	1876	1876	0
69	20240610	201700	115720119	1876	1876	1876	1876	0
70	20240610	201600	115720119	1876	1876	1876	1876	0
71	20240610	201500	115720119	1876	1876	1876	1876	0
72	20240610	201400	115720119	1876	1876	1876	1876	0
73	20240610	201300	115720119	1876	1876	1876	1876	0
74	20240610	201200	115720119	1876	1876	1876	1876	0
75	20240610	201100	115720119	1876	1876	1876	1876	0
76	20240610	201000	115720119	1876	1876	1876	1876	0
77	20240610	200900	115720119	1876	1876	1876	1876	0
78	20240610	200800	115720119	1876	1876	1876	1876	0
79	20240610	200700	115720119	1876	1876	1876	1876	0
80	20240610	200600	115720119	1876	1876	1876	1876	0
81	20240610	200500	115720119	1876	1876	1876	1876	0
82	20240610	200400	115720119	1876	1876	1876	1876	0
83	20240610	200300	115720119	1876	1876	1876	1876	0
84	20240610	200200	115720119	1876	1876	1876	1876	0
85	20240610	200100	115720119	1876	1876	1876	1876	0
86	20240610	200000	115720119	1876	1876	1876	1876	0
87	20240610	195900	115720119	1876	1876	1876	1876	0
88	20240610	195800	115720119	1876	1876	1876	1876	0
89	20240610	195700	115720119	1876	1876	1876	1876	0
90	20240610	195600	115720119	1876	1876	1876	1876	0
91	20240610	195500	115720119	1876	1876	1876	1876	0
92	20240610	195400	115720119	1876	1876	1876	1876	2255
93	20240610	195300	115720119	1876	1876	1876	1876	0
94	20240610	195200	115720119	1876	1876	1876	1876	0
95	20240610	195100	115720119	1876	1876	1876	1876	0
96	20240610	195000	115720119	1876	1876	1876	1876	0
97	20240610	194900	115720119	1876	1876	1876	1876	0
98	20240610	194800	115720119	1876	1876	1876	1876	0
99	20240610	194700	115720119	1876	1876	1876	1876	0
100	20240610	194600	115720119	1876	1876	1876	1876	0
101	20240610	194500	115720119	1876	1876	1876	1876	0
102	20240610	194400	115720119	1876	1876	1876	1876	0
103	20240610	194300	115720119	1876	1876	1876	1876	0
104	20240610	194200	115720119	1876	1876	1876	1876	0
105	20240610	194100	115720119	1876	1876	1876	1876	0
106	20240610	194000	115720119	1876	1876	1876	1876	0
107	20240610	193900	115720119	1876	1876	1876	1876	0
108	20240610	193800	115720119	1876	1876	1876	1876	0
109	20240610	193700	115720119	1876	1876	1876	1876	0
110	20240610	193600	115720119	1876	1876	1876	1876	0
111	20240610	193500	115720119	1876	1876	1876	1876	0
112	20240610	193400	115720119	1876	1876	1876	1876	0
113	20240610	193300	115720119	1876	1876	1876	1876	0
114	20240610	193200	115720119	1876	1876	1876	1876	0
115	20240610	193100	115720119	1876	1876	1876	1876	0
116	20240610	193000	115720119	1876	1876	1876	1876	0
117	20240610	192900	115720119	1876	1876	1876	1876	0
118	20240610	192800	115720119	1876	1876	1876	1876	0
119	20240610	192700	115720119	1876	1876	1876	1876	0
120	20240610	192600	115720119	1876	1876	1876	1876	0
121	20240610	192500	115720119	1876	1876	1876	1876	0
122	20240610	192400	115720119	1876	1876	1876	1876	2255
123	20240610	192300	115720119	1876	1876	1876	1876	0
124	20240610	192200	115720119	1876	1876	1876	1876	0
125	20240610	192100	115720119	1876	1876	1876	1876	0
126	20240610	192000	115720119	1876	1876	1876	1876	0
127	20240610	191900	115720119	1876	1876	1876	1876	0
128	20240610	191800	115720119	1876	1876	1876	1876	0
129	20240610	191700	115720119	1876	1876	1876	1876	0
130	20240610	191600	115720119	1876	1876	1876	1876	0
131	20240610	191500	115720119	1876	1876	1876	1876	0
132	20240610	191400	115720119	1876	1876	1876	1876	0
133	20240610	191300	115720119	1876	1876	1876	1876	0
134	20240610	191200	115720119	1876	1876	1876	1876	0
135	20240610	191100	115720119	1876	1876	1876	1876	0
136	20240610	191000	115720119	1876	1876	1876	1876	0
137	20240610	190900	115720119	1876	1876	1876	1876	0
138	20240610	190800	115720119	1876	1876	1876	1876	0
139	20240610	190700	115720119	1876	1876	1876	1876	0
140	20240610	190600	115720119	1876	1876	1876	1876	0
141	20240610	190500	115720119	1876	1876	1876	1876	0
142	20240610	190400	115720119	1876	1876	1876	1876	0
143	20240610	190300	115720119	1876	1876	1876	1876	0
144	20240610	190200	115720119	1876	1876	1876	1876	0
145	20240610	190100	115720119	1876	1876	1876	1876	0
146	20240610	190000	115720119	1876	1876	1876	1876	0
147	20240610	185900	115720119	1876	1876	1876	1876	0
148	20240610	185800	115720119	1876	1876	1876	1876	0
149	20240610	185700	115720119	1876	1876	1876	1876	0
150	20240610	185600	115720119	1876	1876	1876	1876	0
151	20240610	185500	115720119	1876	1876	1876	1876	0
152	20240610	185400	115720119	1876	1876	1876	1876	2255
153	20240610	185300	115720119	1876	1876	1876	1876	0
154	20240610	185200	115720119	1876	1876	1876	1876	0
155	20240610	185100	115720119	1876	1876	1876	1876	0
156	20240610	185000	115720119	1876	1876	1876	1876	0
157	20240610	184900	115720119	1876	1876	1876	1876	0
158	20240610	184800	115720119	1876	1876	1876	1876	0
159	20240610	184700	115720119	1876	1876	1876	1876	0
160	20240610	184600	115720119	1876	1876	1876	1876	0
161	20240610	184500	115720119	1876	1876	1876	1876	0
162	20240610	184400	115720119	1876	1876	1876	1876	0
163	20240610	184300	115720119	1876	1876	1876	1876	0
164	20240610	184200	115720119	1876	1876	1876	1876	0
165	20240610	184100	115720119	1876	1876	1876	1876	0
166	20240610	184000	115720119	1876	1876	1876	1876	0
167	20240610	183900	115720119	1876	1876	1876	1876	0
168	20240610	183800	115720119	1876	1876	1876	1876	0
169	20240610	183700	115720119	1876	1876	1876	1876	0
170	20240610	183600	115720119	1876	1876	1876	1876	0
171	20240610	183500	115720119	1876	1876	1876	1876	0
172	20240610	183400	115720119	1876	1876	1876	1876	0
173	20240610	183300	115720119	1876	1876	1876	1876	0
174	20240610	183200	115720119	1876	1876	1876	1876	0
175	20240610	183100	115720119	1876	1876	1876	1876	0
176	20240610	183000	115720119	1876	1876	1876	1876	0
177	20240610	182900	115720119	1876	1876	1876	1876	0
178	20240610	182800	115720119	1876	1876	1876	1876	0
179	20240610	182700	115720119	1876	1876	1876	1876	0
180	20240610	182600	115720119	1876	1876	1876	1876	0
181	20240610	182500	115720119	1876	1876	1876	1876	0
182	20240610	182400	115720119	1876	1876	1876	1876	2255
183	20240610	182300	115720119	1876	1876	1876	1876	0
184	20240610	182200	115720119	1876	1876	1876	1876	0
185	20240610	182100	115720119	1876	1876	1876	1876	0
186	20240610	182000	115720119	1876	1876	1876	1876	0
187	20240610	181900	115720119	1876	1876	1876	1876	0
188	20240610	181800	115720119	1876	1876	1876	1876	0
189	20240610	181700	115720119	1876	1876	1876	1876	0
190	20240610	181600	115720119	1876	1876	1876	1876	0
191	20240610	181500	115720119	1876	1876	1876	1876	0
192	20240610	181400	115720119	1876	1876	1876	1876	0
193	20240610	181300	115720119	1876	1876	1876	1876	0
194	20240610	181200	115720119	1876	1876	1876	1876	0
195	20240610	181100	115720119	1876	1876	1876	1876	0
196	20240610	181000	115720119	1876	1876	1876	1876	0
197	20240610	180900	115720119	1876	1876	1876	1876	0
198	20240610	180800	115720119	1876	1876	1876	1876	0
199	20240610	180700	115720119	1876	1876	1876	1876	0
200	20240610	180600	115720119	1876	1876	1876	1876	0
201	20240610	180500	115720119	1876	1876	1876	1876	0
202	20240610	180400	115720119	1876	1876	1876	1876	0
203	20240610	180300	115720119	1876	1876	1876	1876	0
204	20240610	180200	115720119	1876	1876	1876	1876	0
205	20240610	180100	115720119	1876	1876	1876	1876	0
206	20240610	180000	115720119	1876	1876	1876	1876	0
207	20240610	175900	115720119	1876	1876	1876	1876	0
208	20240610	175800	115720119	1876	1876	1876	1876	0
209	20240610	175700	115720119	1876	1876	1876	1876	0
210	20240610	175600	115720119	1876	1876	1876	1876	0
211	20240610	175500	115720119	1876	1876	1876	1876	0
212	20240610	175400	115720119	1876	1876	1876	1876	2255
213	20240610	175300	115720119	1876	1876	1876	1876	0
214	20240610	175200	115720119	1876	1876	1876	1876	0
215	20240610	175100	115720119	1876	1876	1876	1876	0
216	20240610	175000	115720119	1876	1876	1876	1876	0
217	20240610	174900	115720119	1876	1876	1876	1876	0
218	20240610	174800	115720119	1876	1876	1876	1876	0
219	20240610	174700	115720119	1876	1876	1876	1876	0
220	20240610	174600	115720119	1876	1876	1876	1876	0
221	20240610	174500	115720119	1876	1876	1876	1876	0
222	20240610	174400	115720119	1876	1876	1876	1876	0
223	20240610	174300	115720119	1876	1876	1876	1876	0
224	20240610	174200	115720119	1876	1876	1876	1876	0
225	20240610	174100	115720119	1876	1876	1876	1876	0
226	20240610	174000	115720119	1876	1876	1876	1876	0
227	20240610	173900	115720119	1876	1876	1876	1876	0
228	20240610	173800	115720119	1876	1876	1876	1876	0
229	20240610	173700	115720119	1876	1876	1876	1876	0
230	20240610	173600	115720119	1876	1876	1876	1876	0
231	20240610	173500	115720119	1876	1876	1876	1876	0
232	20240610	173400	115720119	1876	1876	1876	1876	0
233	20240610	173300	115720119	1876	1876	1876	1876	0
234	20240610	173200	115720119	1876	1876	1876	1876	0
235	20240610	173100	115720119	1876	1876	1876	1876	0
236	20240610	173000	115720119	1876	1876	1876	1876	0
237	20240610	172900	115720119	1876	1876	1876	1876	0
238	20240610	172800	115720119	1876	1876	1876	1876	0
239	20240610	172700	115720119	1876	1876	1876	1876	0
240	20240610	172600	115720119	1876	1876	1876	1876	0
241	20240610	172500	115720119	1876	1876	1876	1876	0
242	20240610	172400	115720119	1876	1876	1876	1876	2255
243	20240610	172300	115720119	1876	1876	1876	1876	0
244	20240610	172200	115720119	1876	1876	1876	1876	0
245	20240610	172100	115720119	1876	1876	1876	1876	0
246	20240610	172000	115720119	1876	1876	1876	1876	0
247	20240610	171900	115720119	1876	1876	1876	1876	0
248	20240610	171800	115720119	1876	1876	1876	1876	0
249	20240610	171700	115720119	1876	1876	1876	1876	0
250	20240610	171600	115720119	1876	1876	1876	1876	0
251	20240610	171500	115720119	1876	1876	1876	1876	0
252	20240610	171400	115720119	1876	1876	1876	1876	0
253	20240610	171300	115720119	1876	1876	1876	1876	0
254	20240610	171200	115720119	1876	1876	1876	1876	0
255	20240610	171100	115720119	1876	1876	1876	1876	0
256	20240610	171000	115720119	1876	1876	1876	1876	0
257	20240610	170900	115720119	1876	1876	1876	1876	0
258	20240610	170800	115720119	1876	1876	1876	1876	0
259	20240610	170700	115720119	1876	1876	1876	1876	0
260	20240610	170600	115720119	1876	1876	1876	1876	0
261	20240610	170500	115720119	1876	1876	1876	1876	0
262	20240610	170400	115720119	1876	1876	1876	1876	0
263	20240610	170300	115720119	1876	1876	1876	1876	0
264	20240610	170200	115720119	1876	1876	1876	1876	0
265	20240610	170100	115720119	1876	1876	1876	1876	0
266	20240610	170000	115720119	1876	1876	1876	1876	0
267	20240610	165900	115720119	1876	1876	1876	1876	0
268	20240610	165800	115720119	1876	1876	1876	1876	0
269	20240610	165700	115720119	1876	1876	1876	1876	0
270	20240610	165600	115720119	1876	1876	1876	1876	0
271	20240610	165500	115720119	1876	1876	1876	1876	0
272	20240610	165400	115720119	1876	1876	1876	1876	2255
273	20240610	165300	115720119	1876	1876	1876	1876	0
274	20240610	165200	115720119	1876	1876	1876	1876	0
275	20240610	165100	115720119	1876	1876	1876	1876	0
276	20240610	165000	115720119	1876	1876	1876	1876	0
277	20240610	164900	115720119	1876	1876	1876	1876	0
278	20240610	164800	115720119	1876	1876	1876	1876	0
279	20240610	164700	115720119	1876	1876	1876	1876	0
280	20240610	164600	115720119	1876	1876	1876	1876	0
281	20240610	164500	115720119	1876	1876	1876	1876	0
282	20240610	164400	115720119	1876	1876	1876	1876	0
283	20240610	164300	115720119	1876	1876	1876	1876	0
284	20240610	164200	115720119	1876	1876	1876	1876	0
285	20240610	164100	115720119	1876	1876	1876	1876	0
286	20240610	164000	115720119	1876	1876	1876	1876	0
287	20240610	163900	115720119	1876	1876	1876	1876	0
288	20240610	163800	115720119	1876	1876	1876	1876	0
289	20240610	163700	115720119	1876	1876	1876	1876	0
290	20240610	163600	115720119	1876	1876	1876	1876	0
291	20240610	163500	115720119	1876	1876	1876	1876	0
292	20240610	163400	115720119	1876	1876	1876	1876	0
293	20240610	163300	115720119	1876	1876	1876	1876	0
294	20240610	163200	115720119	1876	1876	1876	1876	0
295	20240610	163100	115720119	1876	1876	1876	1876	0
296	20240610	163000	115720119	1876	1876	1876	1876	0
297	20240610	162900	115720119	1876	1876	1876	1876	0
298	20240610	162800	115720119	1876	1876	1876	1876	0
299	20240610	162700	115720119	1876	1876	1876	1876	0
300	20240610	162600	115720119	1876	1876	1876	1876	0
301	20240610	162500	115720119	1876	1876	1876	1876	0
302	20240610	162400	115720119	1876	1876	1876	1876	2255
303	20240610	162300	115720119	1876	1876	1876	1876	0
304	20240610	162200	115720119	1876	1876	1876	1876	0
305	20240610	162100	115720119	1876	1876	1876	1876	0
306	20240610	162000	115720119	1876	1876	1876	1876	0
307	20240610	161900	115720119	1876	1876	1876	1876	0
308	20240610	161800	115720119	1876	1876	1876	1876	0
309	20240610	161700	115720119	1876	1876	1876	1876	0
310	20240610	161600	115720119	1876	1876	1876	1876	0
311	20240610	161500	115720119	1876	1876	1876	1876	0
312	20240610	161400	115720119	1876	1876	1876	1876	0
313	20240610	161300	115720119	1876	1876	1876	1876	0
314	20240610	161200	115720119	1876	1876	1876	1876	0
315	20240610	161100	115720119	1876	1876	1876	1876	0
316	20240610	161000	115720119	1876	1876	1876	1876	0
317	20240610	160900	115720119	1876	1876	1876	1876	0
318	20240610	160800	115720119	1876	1876	1876	1876	0
319	20240610	160700	115720119	1876	1876	1876	1876	0
320	20240610	160600	115720119	1876	1876	1876	1876	0
321	20240610	160500	115720119	1876	1876	1876	1876	0
322	20240610	160400	115720119	1876	1876	1876	1876	0
323	20240610	160300	115720119	1876	1876	1876	1876	0
324	20240610	160200	115720119	1876	1876	1876	1876	0
325	20240610	160100	115720119	1876	1876	1876	1876	0
326	20240610	160000	115720119	1876	1876	1876	1876	0
327	20240610	155900	115720119	1876	1876	1876	1876	0
328	20240610	155800	115720119	1876	1876	1876	1876	0
329	20240610	155700	115720119	1876	1876	1876	1876	0
330	20240610	155600	115720119	1876	1876	1876	1876	0
331	20240610	155500	115720119	1876	1876	1876	1876	0
332	20240610	155400	115720119	1876	1876	1876	1876	2255
333	20240610	155300	115720119	1876	1876	1876	1876	0
334	20240610	155200	115720119	1876	1876	1876	1876	0
335	20240610	155100	115720119	1876	1876	1876	1876	0
336	20240610	155000	115720119	1876	1876	1876	1876	0
337	20240610	154900	115720119	1876	1876	1876	1876	0
338	20240610	154800	115720119	1876	1876	1876	1876	0
339	20240610	154700	115720119	1876	1876	1876	1876	0
340	20240610	154600	115720119	1876	1876	1876	1876	0
341	20240610	154500	115720119	1876	1876	1876	1876	0
342	20240610	154400	115720119	1876	1876	1876	1876	0
343	20240610	154300	115720119	1876	1876	1876	1876	0
344	20240610	154200	115720119	1876	1876	1876	1876	0
345	20240610	154100	115720119	1876	1876	1876	1876	0
346	20240610	154000	115720119	1876	1876	1876	1876	0
347	20240610	153900	115720119	1876	1876	1876	1876	0
348	20240610	153800	115720119	1876	1876	1876	1876	0
349	20240610	153700	115720119	1876	1876	1876	1876	0
350	20240610	153600	115720119	1876	1876	1876	1876	0
351	20240610	153500	115720119	1876	1876	1876	1876	0
352	20240610	153400	115720119	1876	1876	1876	1876	0
353	20240610	153300	115720119	1876	1876	1876	1876	0
354	20240610	153200	115720119	1876	1876	1876	1876	0
355	20240610	153100	115720119	1876	1876	1876	1876	0
356	20240610	153000	115720119	1876	1876	1876	1876	2255
357	20240610	152900	111489739	1863	1863	1863	1863	0
358	20240610	152800	111489739	1863	1863	1863	1863	0
359	20240610	152700	111489739	1863	1863	1863	1863	0
360	20240610	152600	111489739	1863	1863	1863	1863	0
361	20240610	152500	111489739	1863	1863	1863	1863	0
362	20240610	152400	111489739	1863	1863	1863	1863	0
363	20240610	152300	111489739	1863	1863	1863	1863	0
364	20240610	152200	111489739	1863	1863	1863	1863	0
365	20240610	152100	111489739	1863	1863	1863	1863	0
366	20240610	152000	111489739	1863	1863	1863	1863	0
367	20240610	151900	111489739	1863	1864	1864	1863	129
368	20240610	151800	111249392	1870	1870	1870	1870	20
369	20240610	151700	111211992	1870	1870	1870	1870	0
370	20240610	151600	111211992	1870	1870	1870	1870	10
371	20240610	151500	111193292	1866	1866	1866	1865	720
372	20240610	151400	109850460	1866	1866	1866	1866	10
373	20240610	151300	109831800	1865	1865	1865	1865	0
374	20240610	151200	109831800	1865	1866	1866	1865	912
375	20240610	151100	108130900	1866	1866	1871	1866	90
376	20240610	151000	107962910	1867	1869	1873	1867	1190
377	20240610	150900	105738952	1875	1875	1875	1875	0
378	20240610	150800	105738952	1875	1875	1875	1875	0
379	20240610	150700	105738952	1875	1875	1875	1875	0
380	20240610	150600	105738952	1875	1875	1875	1875	0
381	20240610	150500	105738952	1875	1875	1875	1875	2
382	20240610	150400	105735202	1869	1869	1869	1869	0
383	20240610	150300	105735202	1869	1869	1869	1869	0
384	20240610	150200	105735202	1869	1869	1869	1869	401
385	20240610	150100	104985733	1875	1875	1875	1875	0
386	20240610	150000	104985733	1875	1869	1875	1869	252
387	20240610	145900	104514715	1868	1868	1868	1868	130
388	20240610	145800	104271875	1866	1866	1866	1866	0
389	20240610	145700	104271875	1866	1866	1866	1866	0
390	20240610	145600	104271875	1866	1866	1866	1866	0
391	20240610	145500	104271875	1866	1866	1866	1866	0
392	20240610	145400	104271875	1866	1866	1866	1866	0
393	20240610	145300	104271875	1866	1866	1866	1866	0
394	20240610	145200	104271875	1866	1867	1867	1866	40
395	20240610	145100	104197225	1867	1867	1867	1867	0
396	20240610	145000	104197225	1867	1867	1867	1867	10
397	20240610	144900	104178555	1867	1867	1868	1867	120
398	20240610	144800	103954415	1868	1868	1868	1868	0
399	20240610	144700	103954415	1868	1870	1870	1868	1161
400	20240610	144600	101785405	1870	1870	1870	1870	0
401	20240610	144500	101785405	1870	1870	1870	1870	0
402	20240610	144400	101785405	1870	1870	1870	1870	0
403	20240610	144300	101785405	1870	1870	1870	1870	1056
404	20240610	144200	99810685	1876	1876	1876	1876	0
405	20240610	144100	99810685	1876	1876	1876	1876	1
406	20240610	144000	99808809	1876	1876	1876	1876	0
407	20240610	143900	99808809	1876	1870	1876	1870	2
408	20240610	143800	99805063	1870	1870	1870	1870	0
409	20240610	143700	99805063	1870	1870	1870	1870	0
410	20240610	143600	99805063	1870	1870	1870	1870	0
411	20240610	143500	99805063	1870	1870	1870	1870	0
412	20240610	143400	99805063	1870	1870	1870	1870	0
413	20240610	143300	99805063	1870	1870	1870	1870	1000
414	20240610	143200	97935063	1870	1876	1876	1870	150
415	20240610	143100	97653963	1876	1870	1876	1870	2
416	20240610	143000	97650217	1871	1876	1876	1871	926
417	20240610	142900	95915113	1875	1875	1875	1875	0
418	20240610	142800	95915113	1875	1875	1875	1875	0
419	20240610	142700	95915113	1875	1875	1875	1875	0
420	20240610	142600	95915113	1875	1875	1875	1875	279
421	20240610	142500	95391988	1876	1876	1876	1876	1
422	20240610	142400	95390112	1876	1876	1876	1876	0
423	20240610	142300	95390112	1876	1876	1876	1876	71
424	20240610	142200	95256916	1875	1875	1875	1875	0
425	20240610	142100	95256916	1875	1875	1875	1875	0
426	20240610	142000	95256916	1875	1875	1875	1875	0
427	20240610	141900	95256916	1875	1875	1875	1875	79
428	20240610	141800	95108791	1875	1875	1875	1875	0
429	20240610	141700	95108791	1875	1875	1875	1875	10
430	20240610	141600	95090041	1875	1875	1875	1875	0
431	20240610	141500	95090041	1875	1875	1875	1875	0
432	20240610	141400	95090041	1875	1875	1875	1875	0
433	20240610	141300	95090041	1875	1875	1875	1875	0
434	20240610	141200	95090041	1875	1875	1875	1875	0
435	20240610	141100	95090041	1875	1875	1875	1875	0
436	20240610	141000	95090041	1875	1875	1875	1875	31
437	20240610	140900	95031916	1876	1876	1876	1876	0
438	20240610	140800	95031916	1876	1876	1876	1876	0
439	20240610	140700	95031916	1876	1876	1876	1876	0
440	20240610	140600	95031916	1876	1876	1876	1876	0
441	20240610	140500	95031916	1876	1876	1876	1876	0
442	20240610	140400	95031916	1876	1876	1876	1876	141
443	20240610	140300	94767400	1876	1876	1876	1876	3
444	20240610	140200	94761772	1876	1876	1876	1876	0
445	20240610	140100	94761772	1876	1876	1876	1876	0
446	20240610	140000	94761772	1876	1876	1876	1876	0
447	20240610	135900	94761772	1876	1876	1876	1876	0
448	20240610	135800	94761772	1876	1876	1876	1876	1
449	20240610	135700	94759896	1863	1863	1863	1863	0
450	20240610	135600	94759896	1863	1863	1863	1863	1000
451	20240610	135500	92896896	1870	1870	1870	1870	370
452	20240610	135400	92204996	1876	1876	1876	1876	200
453	20240610	135300	91829796	1876	1876	1876	1876	451
454	20240610	135200	90983720	1876	1876	1876	1876	202
455	20240610	135100	90604768	1876	1876	1876	1876	1052
456	20240610	135000	88631216	1878	1878	1878	1878	0
457	20240610	134900	88631216	1878	1878	1878	1878	0
458	20240610	134800	88631216	1878	1861	1878	1861	1119
459	20240610	134700	86548740	1860	1869	1869	1860	9500
460	20240610	134600	68861027	1870	1870	1870	1870	0
461	20240610	134500	68861027	1870	1870	1870	1870	0
462	20240610	134400	68861027	1870	1870	1870	1870	0
463	20240610	134300	68861027	1870	1870	1870	1870	0
464	20240610	134200	68861027	1870	1870	1870	1870	1000
465	20240610	134100	66991027	1880	1880	1880	1880	0
466	20240610	134000	66991027	1880	1880	1880	1880	0
467	20240610	133900	66991027	1880	1880	1880	1880	0
468	20240610	133800	66991027	1880	1880	1880	1880	0
469	20240610	133700	66991027	1880	1880	1880	1880	4
470	20240610	133600	66983507	1880	1880	1880	1880	10
471	20240610	133500	66964707	1870	1870	1870	1870	1800
472	20240610	133400	63598707	1870	1870	1870	1870	0
473	20240610	133300	63598707	1870	1870	1870	1870	0
474	20240610	133200	63598707	1870	1870	1870	1870	0
475	20240610	133100	63598707	1870	1870	1870	1870	0
476	20240610	133000	63598707	1870	1870	1870	1870	0
477	20240610	132900	63598707	1870	1870	1870	1870	0
478	20240610	132800	63598707	1870	1874	1874	1870	1372
479	20240610	132700	61030102	1883	1883	1883	1883	0
480	20240610	132600	61030102	1883	1883	1883	1883	0
481	20240610	132500	61030102	1883	1883	1883	1883	0
482	20240610	132400	61030102	1883	1883	1883	1883	0
483	20240610	132300	61030102	1883	1883	1883	1883	0
484	20240610	132200	61030102	1883	1883	1883	1883	1
485	20240610	132100	61028219	1884	1884	1884	1884	0
486	20240610	132000	61028219	1884	1884	1884	1884	0
487	20240610	131900	61028219	1884	1884	1884	1884	0
488	20240610	131800	61028219	1884	1884	1884	1884	60
489	20240610	131700	60915179	1888	1888	1888	1888	0
490	20240610	131600	60915179	1888	1888	1888	1888	0
491	20240610	131500	60915179	1888	1888	1888	1888	0
492	20240610	131400	60915179	1888	1888	1888	1888	0
493	20240610	131300	60915179	1888	1888	1888	1888	0
494	20240610	131200	60915179	1888	1888	1888	1888	0
495	20240610	131100	60915179	1888	1888	1888	1888	0
496	20240610	131000	60915179	1888	1888	1888	1888	0
497	20240610	130900	60915179	1888	1875	1888	1873	35
498	20240610	130800	60849545	1890	1890	1890	1890	1
499	20240610	130700	60847655	1890	1890	1890	1890	5
500	20240610	130600	60838205	1875	1874	1875	1874	569
501	20240610	130500	59771761	1875	1875	1875	1875	0
502	20240610	130400	59771761	1875	1875	1875	1875	0
503	20240610	130300	59771761	1875	1875	1875	1875	0
504	20240610	130200	59771761	1875	1876	1876	1875	161
505	20240610	130100	59469878	1875	1875	1875	1875	0
506	20240610	130000	59469878	1875	1875	1875	1875	0
507	20240610	125900	59469878	1875	1876	1876	1875	15
508	20240610	125800	59441743	1876	1876	1876	1876	0
509	20240610	125700	59441743	1876	1876	1876	1876	0
510	20240610	125600	59441743	1876	1876	1876	1876	0
511	20240610	125500	59441743	1876	1876	1876	1876	0
512	20240610	125400	59441743	1876	1876	1876	1876	0
513	20240610	125300	59441743	1876	1876	1876	1876	151
514	20240610	125200	59158467	1876	1876	1876	1876	0
515	20240610	125100	59158467	1876	1876	1876	1876	0
516	20240610	125000	59158467	1876	1876	1876	1876	3
517	20240610	124900	59152839	1876	1876	1876	1876	31
518	20240610	124800	59094683	1876	1876	1876	1876	0
519	20240610	124700	59094683	1876	1876	1876	1876	0
520	20240610	124600	59094683	1876	1876	1876	1876	216
521	20240610	124500	58689467	1876	1876	1876	1876	0
522	20240610	124400	58689467	1876	1876	1876	1876	0
523	20240610	124300	58689467	1876	1876	1876	1876	0
524	20240610	124200	58689467	1876	1876	1876	1876	50
525	20240610	124100	58595667	1876	1876	1876	1876	40
526	20240610	124000	58520627	1876	1876	1876	1876	0
527	20240610	123900	58520627	1876	1876	1876	1876	0
528	20240610	123800	58520627	1876	1876	1876	1876	0
529	20240610	123700	58520627	1876	1876	1876	1876	0
530	20240610	123600	58520627	1876	1876	1876	1876	0
531	20240610	123500	58520627	1876	1876	1876	1876	10
532	20240610	123400	58501867	1881	1881	1881	1881	0
533	20240610	123300	58501867	1881	1881	1881	1881	0
534	20240610	123200	58501867	1881	1881	1881	1881	0
535	20240610	123100	58501867	1881	1881	1881	1881	133
536	20240610	123000	58251694	1881	1881	1881	1881	1
537	20240610	122900	58249813	1898	1898	1898	1898	0
538	20240610	122800	58249813	1898	1898	1898	1898	0
539	20240610	122700	58249813	1898	1898	1898	1898	0
540	20240610	122600	58249813	1898	1898	1898	1898	0
541	20240610	122500	58249813	1898	1898	1898	1898	0
542	20240610	122400	58249813	1898	1898	1898	1898	0
543	20240610	122300	58249813	1898	1898	1898	1898	0
544	20240610	122200	58249813	1898	1898	1898	1898	0
545	20240610	122100	58249813	1898	1898	1898	1898	0
546	20240610	122000	58249813	1898	1898	1898	1898	0
547	20240610	121900	58249813	1898	1898	1898	1898	0
548	20240610	121800	58249813	1898	1898	1898	1898	0
549	20240610	121700	58249813	1898	1898	1898	1898	0
550	20240610	121600	58249813	1898	1898	1898	1898	0
551	20240610	121500	58249813	1898	1898	1898	1898	0
552	20240610	121400	58249813	1898	1898	1898	1898	0
553	20240610	121300	58249813	1898	1898	1898	1898	0
554	20240610	121200	58249813	1898	1898	1898	1898	0
555	20240610	121100	58249813	1898	1898	1898	1898	0
556	20240610	121000	58249813	1898	1898	1898	1898	0
557	20240610	120900	58249813	1898	1898	1898	1898	85
558	20240610	120800	58088483	1898	1898	1898	1898	0
559	20240610	120700	58088483	1898	1898	1898	1898	0
560	20240610	120600	58088483	1898	1898	1898	1898	0
561	20240610	120500	58088483	1898	1898	1898	1898	7
562	20240610	120400	58075197	1898	1876	1899	1876	833
563	20240610	120300	56501760	1874	1874	1874	1874	0
564	20240610	120200	56501760	1874	1874	1874	1874	0
565	20240610	120100	56501760	1874	1874	1874	1874	0
566	20240610	120000	56501760	1874	1874	1874	1874	0
567	20240610	115900	56501760	1874	1874	1874	1874	1
568	20240610	115800	56499886	1874	1874	1874	1874	0
569	20240610	115700	56499886	1874	1874	1874	1874	1235
570	20240610	115600	54185496	1874	1874	1874	1874	7
571	20240610	115500	54172378	1874	1874	1874	1874	0
572	20240610	115400	54172378	1874	1874	1874	1874	0
573	20240610	115300	54172378	1874	1874	1874	1874	0
574	20240610	115200	54172378	1874	1874	1874	1874	0
575	20240610	115100	54172378	1874	1874	1874	1874	0
576	20240610	115000	54172378	1874	1874	1874	1874	0
577	20240610	114900	54172378	1874	1874	1874	1874	0
578	20240610	114800	54172378	1874	1874	1874	1874	0
579	20240610	114700	54172378	1874	1878	1878	1874	522
580	20240610	114600	53194042	1878	1878	1878	1878	2
581	20240610	114500	53190286	1879	1879	1879	1879	0
582	20240610	114400	53190286	1879	1879	1879	1879	0
583	20240610	114300	53190286	1879	1879	1879	1879	1
584	20240610	114200	53188407	1879	1879	1879	1879	0
585	20240610	114100	53188407	1879	1870	1879	1866	406
586	20240610	114000	52429723	1870	1870	1870	1870	3
587	20240610	113900	52424113	1870	1870	1870	1870	0
588	20240610	113800	52424113	1870	1870	1870	1870	17
589	20240610	113700	52392323	1870	1870	1870	1870	0
590	20240610	113600	52392323	1870	1870	1870	1870	0
591	20240610	113500	52392323	1870	1870	1870	1870	0
592	20240610	113400	52392323	1870	1871	1871	1870	1117
593	20240610	113300	50302426	1870	1870	1870	1870	0
594	20240610	113200	50302426	1870	1870	1870	1870	0
595	20240610	113100	50302426	1870	1870	1870	1870	0
596	20240610	113000	50302426	1870	1870	1870	1870	0
597	20240610	112900	50302426	1870	1870	1870	1870	0
598	20240610	112800	50302426	1870	1870	1870	1870	0
599	20240610	112700	50302426	1870	1870	1870	1870	0
600	20240610	112600	50302426	1870	1870	1870	1870	24
601	20240610	112500	50257546	1870	1870	1870	1870	0
602	20240610	112400	50257546	1870	1870	1870	1870	0
603	20240610	112300	50257546	1870	1870	1870	1870	0
604	20240610	112200	50257546	1870	1870	1870	1870	0
605	20240610	112100	50257546	1870	1870	1870	1870	0
606	20240610	112000	50257546	1870	1870	1870	1870	300
607	20240610	111900	49696546	1869	1869	1869	1869	0
608	20240610	111800	49696546	1869	1869	1869	1869	0
609	20240610	111700	49696546	1869	1869	1869	1869	0
610	20240610	111600	49696546	1869	1869	1869	1869	2743
611	20240610	111500	44569879	1869	1869	1869	1869	0
612	20240610	111400	44569879	1869	1869	1869	1869	563
613	20240610	111300	43517632	1868	1868	1868	1868	0
614	20240610	111200	43517632	1868	1868	1868	1868	71
615	20240610	111100	43385004	1869	1868	1869	1868	54
616	20240610	111000	43284131	1869	1869	1869	1869	5
617	20240610	110900	43274786	1869	1869	1869	1869	30
618	20240610	110800	43218716	1869	1872	1872	1869	3579
619	20240610	110700	36527224	1877	1877	1877	1877	0
620	20240610	110600	36527224	1877	1877	1877	1877	0
621	20240610	110500	36527224	1877	1877	1877	1877	0
622	20240610	110400	36527224	1877	1877	1877	1877	50
623	20240610	110300	36433374	1877	1877	1877	1877	0
624	20240610	110200	36433374	1877	1877	1877	1877	10
625	20240610	110100	36414604	1870	1870	1870	1870	0
626	20240610	110000	36414604	1870	1870	1870	1870	0
627	20240610	105900	36414604	1870	1870	1870	1870	0
628	20240610	105800	36414604	1870	1870	1870	1870	0
629	20240610	105700	36414604	1870	1870	1870	1870	50
630	20240610	105600	36321104	1882	1879	1882	1879	3
631	20240610	105500	36315464	1879	1879	1879	1879	0
632	20240610	105400	36315464	1879	1879	1879	1879	0
633	20240610	105300	36315464	1879	1879	1879	1879	0
634	20240610	105200	36315464	1879	1879	1879	1879	0
635	20240610	105100	36315464	1879	1879	1879	1879	39
636	20240610	105000	36242183	1879	1879	1879	1879	0
637	20240610	104900	36242183	1879	1879	1879	1879	0
638	20240610	104800	36242183	1879	1879	1879	1879	0
639	20240610	104700	36242183	1879	1879	1879	1879	0
640	20240610	104600	36242183	1879	1879	1879	1879	11
641	20240610	104500	36221514	1879	1879	1879	1879	189
642	20240610	104400	35866383	1879	1879	1879	1879	0
643	20240610	104300	35866383	1879	1879	1879	1879	0
644	20240610	104200	35866383	1879	1879	1879	1879	0
645	20240610	104100	35866383	1879	1879	1879	1879	0
646	20240610	104000	35866383	1879	1879	1879	1879	0
647	20240610	103900	35866383	1879	1879	1879	1879	1
648	20240610	103800	35864504	1879	1868	1879	1868	62
649	20240610	103700	35748677	1868	1868	1868	1868	0
650	20240610	103600	35748677	1868	1868	1868	1868	0
651	20240610	103500	35748677	1868	1868	1868	1868	25
652	20240610	103400	35701977	1868	1872	1872	1868	3044
653	20240610	103300	30009947	1891	1891	1891	1891	0
654	20240610	103200	30009947	1891	1891	1891	1891	1
655	20240610	103100	30008056	1871	1874	1874	1871	967
656	20240610	103000	28196856	1892	1892	1892	1892	0
657	20240610	102900	28196856	1892	1892	1892	1892	0
658	20240610	102800	28196856	1892	1892	1892	1892	0
659	20240610	102700	28196856	1892	1892	1892	1892	0
660	20240610	102600	28196856	1892	1892	1892	1892	0
661	20240610	102500	28196856	1892	1892	1892	1892	0
662	20240610	102400	28196856	1892	1892	1892	1892	0
663	20240610	102300	28196856	1892	1892	1892	1892	0
664	20240610	102200	28196856	1892	1892	1892	1892	0
665	20240610	102100	28196856	1892	1892	1892	1892	1
666	20240610	102000	28194964	1892	1892	1892	1892	0
667	20240610	101900	28194964	1892	1892	1892	1892	0
668	20240610	101800	28194964	1892	1892	1892	1892	0
669	20240610	101700	28194964	1892	1892	1892	1892	0
670	20240610	101600	28194964	1892	1892	1892	1892	0
671	20240610	101500	28194964	1892	1892	1892	1892	0
672	20240610	101400	28194964	1892	1892	1892	1892	0
673	20240610	101300	28194964	1892	1892	1892	1892	1
674	20240610	101200	28193072	1892	1892	1892	1892	0
675	20240610	101100	28193072	1892	1892	1892	1892	0
676	20240610	101000	28193072	1892	1892	1892	1892	4
677	20240610	100900	28185504	1892	1892	1892	1892	1
678	20240610	100800	28183612	1892	1892	1892	1892	0
679	20240610	100700	28183612	1892	1892	1892	1892	4
680	20240610	100600	28176044	1873	1873	1873	1873	0
681	20240610	100500	28176044	1873	1873	1873	1873	0
682	20240610	100400	28176044	1873	1873	1873	1873	0
683	20240610	100300	28176044	1873	1873	1873	1873	0
684	20240610	100200	28176044	1873	1873	1873	1873	150
685	20240610	100100	27895094	1873	1873	1873	1873	0
686	20240610	100000	27895094	1873	1873	1873	1873	0
687	20240610	095900	27895094	1873	1873	1873	1873	0
688	20240610	095800	27895094	1873	1873	1873	1873	0
689	20240610	095700	27895094	1873	1892	1892	1873	13
690	20240610	095600	27870610	1892	1892	1892	1892	0
691	20240610	095500	27870610	1892	1892	1892	1892	0
692	20240610	095400	27870610	1892	1892	1892	1892	20
693	20240610	095300	27832770	1892	1892	1892	1892	0
694	20240610	095200	27832770	1892	1892	1892	1892	1
695	20240610	095100	27830878	1873	1872	1873	1872	2422
696	20240610	095000	23296884	1872	1872	1872	1872	0
697	20240610	094900	23296884	1872	1872	1872	1872	0
698	20240610	094800	23296884	1872	1870	1872	1870	117
699	20240610	094700	23077920	1870	1870	1870	1870	0
700	20240610	094600	23077920	1870	1863	1870	1863	58
701	20240610	094500	22969796	1860	1860	1860	1860	0
702	20240610	094400	22969796	1860	1860	1860	1860	0
703	20240610	094300	22969796	1860	1860	1860	1860	0
704	20240610	094200	22969796	1860	1860	1860	1860	0
705	20240610	094100	22969796	1860	1860	1860	1860	0
706	20240610	094000	22969796	1860	1860	1860	1860	0
707	20240610	093900	22969796	1860	1860	1860	1860	0
708	20240610	093800	22969796	1860	1860	1860	1860	0
709	20240610	093700	22969796	1860	1861	1861	1860	530
710	20240610	093600	21983677	1860	1860	1860	1860	0
711	20240610	093500	21983677	1860	1860	1860	1860	0
712	20240610	093400	21983677	1860	1860	1860	1860	0
713	20240610	093300	21983677	1860	1860	1860	1860	0
714	20240610	093200	21983677	1860	1860	1860	1860	0
715	20240610	093100	21983677	1860	1860	1860	1860	726
716	20240610	093000	20633317	1860	1874	1874	1860	4584
717	20240610	092900	12060790	1874	1874	1874	1874	800
718	20240610	092800	10561590	1874	1874	1874	1874	53
719	20240610	092700	10462268	1875	1875	1875	1875	16
720	20240610	092600	10432268	1878	1878	1878	1878	50
721	20240610	092500	10338368	1878	1878	1878	1878	2
722	20240610	092400	10334612	1874	1875	1875	1874	12
723	20240610	092300	10312113	1875	1876	1876	1875	46
724	20240610	092200	10225853	1878	1880	1880	1878	1753
725	20240610	092100	6930358	1892	1892	1892	1892	0
726	20240610	092000	6930358	1892	1880	1892	1880	97
727	20240610	091900	6747662	1880	1880	1880	1880	0
728	20240610	091800	6747662	1880	1880	1880	1880	0
729	20240610	091700	6747662	1880	1880	1880	1880	10
730	20240610	091600	6728862	1878	1878	1878	1878	0
731	20240610	091500	6728862	1878	1878	1878	1878	0
732	20240610	091400	6728862	1878	1878	1878	1878	0
733	20240610	091300	6728862	1878	1878	1878	1878	100
734	20240610	091200	6541062	1878	1899	1899	1875	1756
735	20240610	091100	3220183	1889	1889	1889	1889	0
736	20240610	091000	3220183	1889	1890	1890	1889	174
737	20240610	090900	2891423	1899	1899	1899	1899	141
738	20240610	090800	2623664	1899	1899	1899	1899	0
739	20240610	090700	2623664	1899	1899	1899	1899	5
740	20240610	090600	2614169	1899	1899	1899	1899	31
741	20240610	090500	2555300	1899	1899	1899	1899	0
742	20240610	090400	2555300	1899	1899	1899	1899	0
743	20240610	090300	2555300	1899	1899	1899	1899	0
744	20240610	090200	2555300	1899	1899	1899	1899	57
745	20240610	090100	2447057	1927	1889	1929	1889	82
746	20240610	090000	2291899	1932	1911	1932	1900	1199