KissMeData/123750/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	201600	36232883	1881	1881	1881	1881	89
3	20240610	201500	36232883	1881	1881	1881	1881	0
4	20240610	201400	36232883	1881	1881	1881	1881	0
5	20240610	201300	36232883	1881	1881	1881	1881	0
6	20240610	201200	36232883	1881	1881	1881	1881	0
7	20240610	201100	36232883	1881	1881	1881	1881	0
8	20240610	201000	36232883	1881	1881	1881	1881	0
9	20240610	200900	36232883	1881	1881	1881	1881	0
10	20240610	200800	36232883	1881	1881	1881	1881	0
11	20240610	200700	36232883	1881	1881	1881	1881	0
12	20240610	200600	36232883	1881	1881	1881	1881	0
13	20240610	200500	36232883	1881	1881	1881	1881	0
14	20240610	200400	36232883	1881	1881	1881	1881	0
15	20240610	200300	36232883	1881	1881	1881	1881	0
16	20240610	200200	36232883	1881	1881	1881	1881	0
17	20240610	200100	36232883	1881	1881	1881	1881	0
18	20240610	200000	36232883	1881	1881	1881	1881	0
19	20240610	195900	36232883	1881	1881	1881	1881	0
20	20240610	195800	36232883	1881	1881	1881	1881	0
21	20240610	195700	36232883	1881	1881	1881	1881	0
22	20240610	195600	36232883	1881	1881	1881	1881	0
23	20240610	195500	36232883	1881	1881	1881	1881	0
24	20240610	195400	36232883	1881	1881	1881	1881	0
25	20240610	195300	36232883	1881	1881	1881	1881	0
26	20240610	195200	36232883	1881	1881	1881	1881	0
27	20240610	195100	36232883	1881	1881	1881	1881	0
28	20240610	195000	36232883	1881	1881	1881	1881	0
29	20240610	194900	36232883	1881	1881	1881	1881	0
30	20240610	194800	36232883	1881	1881	1881	1881	0
31	20240610	194700	36232883	1881	1881	1881	1881	0
32	20240610	194600	36232883	1881	1881	1881	1881	89
33	20240610	194500	36232883	1881	1881	1881	1881	0
34	20240610	194400	36232883	1881	1881	1881	1881	0
35	20240610	194300	36232883	1881	1881	1881	1881	0
36	20240610	194200	36232883	1881	1881	1881	1881	0
37	20240610	194100	36232883	1881	1881	1881	1881	0
38	20240610	194000	36232883	1881	1881	1881	1881	0
39	20240610	193900	36232883	1881	1881	1881	1881	0
40	20240610	193800	36232883	1881	1881	1881	1881	0
41	20240610	193700	36232883	1881	1881	1881	1881	0
42	20240610	193600	36232883	1881	1881	1881	1881	0
43	20240610	193500	36232883	1881	1881	1881	1881	0
44	20240610	193400	36232883	1881	1881	1881	1881	0
45	20240610	193300	36232883	1881	1881	1881	1881	0
46	20240610	193200	36232883	1881	1881	1881	1881	0
47	20240610	193100	36232883	1881	1881	1881	1881	0
48	20240610	193000	36232883	1881	1881	1881	1881	0
49	20240610	192900	36232883	1881	1881	1881	1881	0
50	20240610	192800	36232883	1881	1881	1881	1881	0
51	20240610	192700	36232883	1881	1881	1881	1881	0
52	20240610	192600	36232883	1881	1881	1881	1881	0
53	20240610	192500	36232883	1881	1881	1881	1881	0
54	20240610	192400	36232883	1881	1881	1881	1881	0
55	20240610	192300	36232883	1881	1881	1881	1881	0
56	20240610	192200	36232883	1881	1881	1881	1881	0
57	20240610	192100	36232883	1881	1881	1881	1881	0
58	20240610	192000	36232883	1881	1881	1881	1881	0
59	20240610	191900	36232883	1881	1881	1881	1881	0
60	20240610	191800	36232883	1881	1881	1881	1881	0
61	20240610	191700	36232883	1881	1881	1881	1881	0
62	20240610	191600	36232883	1881	1881	1881	1881	89
63	20240610	191500	36232883	1881	1881	1881	1881	0
64	20240610	191400	36232883	1881	1881	1881	1881	0
65	20240610	191300	36232883	1881	1881	1881	1881	0
66	20240610	191200	36232883	1881	1881	1881	1881	0
67	20240610	191100	36232883	1881	1881	1881	1881	0
68	20240610	191000	36232883	1881	1881	1881	1881	0
69	20240610	190900	36232883	1881	1881	1881	1881	0
70	20240610	190800	36232883	1881	1881	1881	1881	0
71	20240610	190700	36232883	1881	1881	1881	1881	0
72	20240610	190600	36232883	1881	1881	1881	1881	0
73	20240610	190500	36232883	1881	1881	1881	1881	0
74	20240610	190400	36232883	1881	1881	1881	1881	0
75	20240610	190300	36232883	1881	1881	1881	1881	0
76	20240610	190200	36232883	1881	1881	1881	1881	0
77	20240610	190100	36232883	1881	1881	1881	1881	0
78	20240610	190000	36232883	1881	1881	1881	1881	0
79	20240610	185900	36232883	1881	1881	1881	1881	0
80	20240610	185800	36232883	1881	1881	1881	1881	0
81	20240610	185700	36232883	1881	1881	1881	1881	0
82	20240610	185600	36232883	1881	1881	1881	1881	0
83	20240610	185500	36232883	1881	1881	1881	1881	0
84	20240610	185400	36232883	1881	1881	1881	1881	0
85	20240610	185300	36232883	1881	1881	1881	1881	0
86	20240610	185200	36232883	1881	1881	1881	1881	0
87	20240610	185100	36232883	1881	1881	1881	1881	0
88	20240610	185000	36232883	1881	1881	1881	1881	0
89	20240610	184900	36232883	1881	1881	1881	1881	0
90	20240610	184800	36232883	1881	1881	1881	1881	0
91	20240610	184700	36232883	1881	1881	1881	1881	0
92	20240610	184600	36232883	1881	1881	1881	1881	89
93	20240610	184500	36232883	1881	1881	1881	1881	0
94	20240610	184400	36232883	1881	1881	1881	1881	0
95	20240610	184300	36232883	1881	1881	1881	1881	0
96	20240610	184200	36232883	1881	1881	1881	1881	0
97	20240610	184100	36232883	1881	1881	1881	1881	0
98	20240610	184000	36232883	1881	1881	1881	1881	0
99	20240610	183900	36232883	1881	1881	1881	1881	0
100	20240610	183800	36232883	1881	1881	1881	1881	0
101	20240610	183700	36232883	1881	1881	1881	1881	0
102	20240610	183600	36232883	1881	1881	1881	1881	0
103	20240610	183500	36232883	1881	1881	1881	1881	0
104	20240610	183400	36232883	1881	1881	1881	1881	0
105	20240610	183300	36232883	1881	1881	1881	1881	0
106	20240610	183200	36232883	1881	1881	1881	1881	0
107	20240610	183100	36232883	1881	1881	1881	1881	0
108	20240610	183000	36232883	1881	1881	1881	1881	0
109	20240610	182900	36232883	1881	1881	1881	1881	0
110	20240610	182800	36232883	1881	1881	1881	1881	0
111	20240610	182700	36232883	1881	1881	1881	1881	0
112	20240610	182600	36232883	1881	1881	1881	1881	0
113	20240610	182500	36232883	1881	1881	1881	1881	0
114	20240610	182400	36232883	1881	1881	1881	1881	0
115	20240610	182300	36232883	1881	1881	1881	1881	0
116	20240610	182200	36232883	1881	1881	1881	1881	0
117	20240610	182100	36232883	1881	1881	1881	1881	0
118	20240610	182000	36232883	1881	1881	1881	1881	0
119	20240610	181900	36232883	1881	1881	1881	1881	0
120	20240610	181800	36232883	1881	1881	1881	1881	0
121	20240610	181700	36232883	1881	1881	1881	1881	0
122	20240610	181600	36232883	1881	1881	1881	1881	89
123	20240610	181500	36232883	1881	1881	1881	1881	0
124	20240610	181400	36232883	1881	1881	1881	1881	0
125	20240610	181300	36232883	1881	1881	1881	1881	0
126	20240610	181200	36232883	1881	1881	1881	1881	0
127	20240610	181100	36232883	1881	1881	1881	1881	0
128	20240610	181000	36232883	1881	1881	1881	1881	0
129	20240610	180900	36232883	1881	1881	1881	1881	0
130	20240610	180800	36232883	1881	1881	1881	1881	0
131	20240610	180700	36232883	1881	1881	1881	1881	0
132	20240610	180600	36232883	1881	1881	1881	1881	0
133	20240610	180500	36232883	1881	1881	1881	1881	0
134	20240610	180400	36232883	1881	1881	1881	1881	0
135	20240610	180300	36232883	1881	1881	1881	1881	0
136	20240610	180200	36232883	1881	1881	1881	1881	0
137	20240610	180100	36232883	1881	1881	1881	1881	0
138	20240610	180000	36232883	1881	1881	1881	1881	0
139	20240610	175900	36232883	1881	1881	1881	1881	0
140	20240610	175800	36232883	1881	1881	1881	1881	0
141	20240610	175700	36232883	1881	1881	1881	1881	0
142	20240610	175600	36232883	1881	1881	1881	1881	0
143	20240610	175500	36232883	1881	1881	1881	1881	0
144	20240610	175400	36232883	1881	1881	1881	1881	0
145	20240610	175300	36232883	1881	1881	1881	1881	0
146	20240610	175200	36232883	1881	1881	1881	1881	0
147	20240610	175100	36232883	1881	1881	1881	1881	0
148	20240610	175000	36232883	1881	1881	1881	1881	0
149	20240610	174900	36232883	1881	1881	1881	1881	0
150	20240610	174800	36232883	1881	1881	1881	1881	0
151	20240610	174700	36232883	1881	1881	1881	1881	0
152	20240610	174600	36232883	1881	1881	1881	1881	89
153	20240610	174500	36232883	1881	1881	1881	1881	0
154	20240610	174400	36232883	1881	1881	1881	1881	0
155	20240610	174300	36232883	1881	1881	1881	1881	0
156	20240610	174200	36232883	1881	1881	1881	1881	0
157	20240610	174100	36232883	1881	1881	1881	1881	0
158	20240610	174000	36232883	1881	1881	1881	1881	0
159	20240610	173900	36232883	1881	1881	1881	1881	0
160	20240610	173800	36232883	1881	1881	1881	1881	0
161	20240610	173700	36232883	1881	1881	1881	1881	0
162	20240610	173600	36232883	1881	1881	1881	1881	0
163	20240610	173500	36232883	1881	1881	1881	1881	0
164	20240610	173400	36232883	1881	1881	1881	1881	0
165	20240610	173300	36232883	1881	1881	1881	1881	0
166	20240610	173200	36232883	1881	1881	1881	1881	0
167	20240610	173100	36232883	1881	1881	1881	1881	0
168	20240610	173000	36232883	1881	1881	1881	1881	0
169	20240610	172900	36232883	1881	1881	1881	1881	0
170	20240610	172800	36232883	1881	1881	1881	1881	0
171	20240610	172700	36232883	1881	1881	1881	1881	0
172	20240610	172600	36232883	1881	1881	1881	1881	0
173	20240610	172500	36232883	1881	1881	1881	1881	0
174	20240610	172400	36232883	1881	1881	1881	1881	0
175	20240610	172300	36232883	1881	1881	1881	1881	0
176	20240610	172200	36232883	1881	1881	1881	1881	0
177	20240610	172100	36232883	1881	1881	1881	1881	0
178	20240610	172000	36232883	1881	1881	1881	1881	0
179	20240610	171900	36232883	1881	1881	1881	1881	0
180	20240610	171800	36232883	1881	1881	1881	1881	0
181	20240610	171700	36232883	1881	1881	1881	1881	0
182	20240610	171600	36232883	1881	1881	1881	1881	89
183	20240610	171500	36232883	1881	1881	1881	1881	0
184	20240610	171400	36232883	1881	1881	1881	1881	0
185	20240610	171300	36232883	1881	1881	1881	1881	0
186	20240610	171200	36232883	1881	1881	1881	1881	0
187	20240610	171100	36232883	1881	1881	1881	1881	0
188	20240610	171000	36232883	1881	1881	1881	1881	0
189	20240610	170900	36232883	1881	1881	1881	1881	0
190	20240610	170800	36232883	1881	1881	1881	1881	0
191	20240610	170700	36232883	1881	1881	1881	1881	0
192	20240610	170600	36232883	1881	1881	1881	1881	0
193	20240610	170500	36232883	1881	1881	1881	1881	0
194	20240610	170400	36232883	1881	1881	1881	1881	0
195	20240610	170300	36232883	1881	1881	1881	1881	0
196	20240610	170200	36232883	1881	1881	1881	1881	0
197	20240610	170100	36232883	1881	1881	1881	1881	0
198	20240610	170000	36232883	1881	1881	1881	1881	0
199	20240610	165900	36232883	1881	1881	1881	1881	0
200	20240610	165800	36232883	1881	1881	1881	1881	0
201	20240610	165700	36232883	1881	1881	1881	1881	0
202	20240610	165600	36232883	1881	1881	1881	1881	0
203	20240610	165500	36232883	1881	1881	1881	1881	0
204	20240610	165400	36232883	1881	1881	1881	1881	0
205	20240610	165300	36232883	1881	1881	1881	1881	0
206	20240610	165200	36232883	1881	1881	1881	1881	0
207	20240610	165100	36232883	1881	1881	1881	1881	0
208	20240610	165000	36232883	1881	1881	1881	1881	0
209	20240610	164900	36232883	1881	1881	1881	1881	0
210	20240610	164800	36232883	1881	1881	1881	1881	0
211	20240610	164700	36232883	1881	1881	1881	1881	0
212	20240610	164600	36232883	1881	1881	1881	1881	89
213	20240610	164500	36232883	1881	1881	1881	1881	0
214	20240610	164400	36232883	1881	1881	1881	1881	0
215	20240610	164300	36232883	1881	1881	1881	1881	0
216	20240610	164200	36232883	1881	1881	1881	1881	0
217	20240610	164100	36232883	1881	1881	1881	1881	0
218	20240610	164000	36232883	1881	1881	1881	1881	0
219	20240610	163900	36232883	1881	1881	1881	1881	0
220	20240610	163800	36232883	1881	1881	1881	1881	0
221	20240610	163700	36232883	1881	1881	1881	1881	0
222	20240610	163600	36232883	1881	1881	1881	1881	0
223	20240610	163500	36232883	1881	1881	1881	1881	0
224	20240610	163400	36232883	1881	1881	1881	1881	0
225	20240610	163300	36232883	1881	1881	1881	1881	0
226	20240610	163200	36232883	1881	1881	1881	1881	0
227	20240610	163100	36232883	1881	1881	1881	1881	0
228	20240610	163000	36232883	1881	1881	1881	1881	0
229	20240610	162900	36232883	1881	1881	1881	1881	0
230	20240610	162800	36232883	1881	1881	1881	1881	0
231	20240610	162700	36232883	1881	1881	1881	1881	0
232	20240610	162600	36232883	1881	1881	1881	1881	0
233	20240610	162500	36232883	1881	1881	1881	1881	0
234	20240610	162400	36232883	1881	1881	1881	1881	0
235	20240610	162300	36232883	1881	1881	1881	1881	0
236	20240610	162200	36232883	1881	1881	1881	1881	0
237	20240610	162100	36232883	1881	1881	1881	1881	0
238	20240610	162000	36232883	1881	1881	1881	1881	0
239	20240610	161900	36232883	1881	1881	1881	1881	0
240	20240610	161800	36232883	1881	1881	1881	1881	0
241	20240610	161700	36232883	1881	1881	1881	1881	0
242	20240610	161600	36232883	1881	1881	1881	1881	89
243	20240610	161500	36232883	1881	1881	1881	1881	0
244	20240610	161400	36232883	1881	1881	1881	1881	0
245	20240610	161300	36232883	1881	1881	1881	1881	0
246	20240610	161200	36232883	1881	1881	1881	1881	0
247	20240610	161100	36232883	1881	1881	1881	1881	0
248	20240610	161000	36232883	1881	1881	1881	1881	0
249	20240610	160900	36232883	1881	1881	1881	1881	0
250	20240610	160800	36232883	1881	1881	1881	1881	0
251	20240610	160700	36232883	1881	1881	1881	1881	0
252	20240610	160600	36232883	1881	1881	1881	1881	0
253	20240610	160500	36232883	1881	1881	1881	1881	0
254	20240610	160400	36232883	1881	1881	1881	1881	0
255	20240610	160300	36232883	1881	1881	1881	1881	0
256	20240610	160200	36232883	1881	1881	1881	1881	0
257	20240610	160100	36232883	1881	1881	1881	1881	0
258	20240610	160000	36232883	1881	1881	1881	1881	0
259	20240610	155900	36232883	1881	1881	1881	1881	0
260	20240610	155800	36232883	1881	1881	1881	1881	0
261	20240610	155700	36232883	1881	1881	1881	1881	0
262	20240610	155600	36232883	1881	1881	1881	1881	0
263	20240610	155500	36232883	1881	1881	1881	1881	0
264	20240610	155400	36232883	1881	1881	1881	1881	0
265	20240610	155300	36232883	1881	1881	1881	1881	0
266	20240610	155200	36232883	1881	1881	1881	1881	0
267	20240610	155100	36232883	1881	1881	1881	1881	0
268	20240610	155000	36232883	1881	1881	1881	1881	0
269	20240610	154900	36232883	1881	1881	1881	1881	0
270	20240610	154800	36232883	1881	1881	1881	1881	0
271	20240610	154700	36232883	1881	1881	1881	1881	0
272	20240610	154600	36232883	1881	1881	1881	1881	89
273	20240610	154500	36232883	1881	1881	1881	1881	0
274	20240610	154400	36232883	1881	1881	1881	1881	0
275	20240610	154300	36232883	1881	1881	1881	1881	0
276	20240610	154200	36232883	1881	1881	1881	1881	0
277	20240610	154100	36232883	1881	1881	1881	1881	0
278	20240610	154000	36232883	1881	1881	1881	1881	0
279	20240610	153900	36232883	1881	1881	1881	1881	0
280	20240610	153800	36232883	1881	1881	1881	1881	0
281	20240610	153700	36232883	1881	1881	1881	1881	0
282	20240610	153600	36232883	1881	1881	1881	1881	0
283	20240610	153500	36232883	1881	1881	1881	1881	0
284	20240610	153400	36232883	1881	1881	1881	1881	0
285	20240610	153300	36232883	1881	1881	1881	1881	0
286	20240610	153200	36232883	1881	1881	1881	1881	0
287	20240610	153100	36232883	1881	1881	1881	1881	0
288	20240610	153000	36232883	1881	1881	1881	1881	89
289	20240610	152900	36065474	1872	1872	1872	1872	0
290	20240610	152800	36065474	1872	1872	1872	1872	0
291	20240610	152700	36065474	1872	1872	1872	1872	0
292	20240610	152600	36065474	1872	1872	1872	1872	0
293	20240610	152500	36065474	1872	1872	1872	1872	0
294	20240610	152400	36065474	1872	1872	1872	1872	0
295	20240610	152300	36065474	1872	1872	1872	1872	0
296	20240610	152200	36065474	1872	1872	1872	1872	0
297	20240610	152100	36065474	1872	1872	1872	1872	0
298	20240610	152000	36065474	1872	1872	1872	1872	0
299	20240610	151900	36065474	1872	1875	1875	1872	79
300	20240610	151800	35917547	1875	1875	1875	1875	4
301	20240610	151700	35910047	1875	1875	1875	1875	0
302	20240610	151600	35910047	1875	1875	1875	1875	8
303	20240610	151500	35895047	1875	1875	1875	1875	116
304	20240610	151400	35677547	1875	1875	1875	1875	151
305	20240610	151300	35394422	1875	1875	1875	1875	152
306	20240610	151200	35109422	1876	1876	1876	1876	0
307	20240610	151100	35109422	1876	1876	1876	1876	0
308	20240610	151000	35109422	1876	1876	1876	1876	15
309	20240610	150900	35081282	1884	1884	1884	1884	0
310	20240610	150800	35081282	1884	1884	1884	1884	26
311	20240610	150700	35032298	1875	1875	1875	1875	0
312	20240610	150600	35032298	1875	1875	1875	1875	0
313	20240610	150500	35032298	1875	1875	1875	1875	0
314	20240610	150400	35032298	1875	1884	1884	1875	222
315	20240610	150300	34614698	1880	1880	1880	1880	0
316	20240610	150200	34614698	1880	1880	1880	1880	0
317	20240610	150100	34614698	1880	1880	1880	1880	0
318	20240610	150000	34614698	1880	1880	1880	1880	0
319	20240610	145900	34614698	1880	1881	1881	1880	3011
320	20240610	145800	28953018	1882	1882	1882	1882	247
321	20240610	145700	28488164	1880	1880	1880	1880	0
322	20240610	145600	28488164	1880	1880	1880	1880	0
323	20240610	145500	28488164	1880	1880	1880	1880	0
324	20240610	145400	28488164	1880	1880	1880	1880	0
325	20240610	145300	28488164	1880	1885	1888	1880	2320
326	20240610	145200	24110130	1880	1880	1880	1880	0
327	20240610	145100	24110130	1880	1879	1880	1879	1503
328	20240610	145000	21285793	1875	1877	1879	1875	1275
329	20240610	144900	18890767	1875	1875	1875	1875	0
330	20240610	144800	18890767	1875	1872	1875	1872	409
331	20240610	144700	18124345	1870	1870	1870	1870	0
332	20240610	144600	18124345	1870	1870	1870	1870	0
333	20240610	144500	18124345	1870	1870	1870	1870	0
334	20240610	144400	18124345	1870	1870	1870	1870	0
335	20240610	144300	18124345	1870	1870	1870	1870	0
336	20240610	144200	18124345	1870	1870	1870	1870	0
337	20240610	144100	18124345	1870	1870	1870	1870	0
338	20240610	144000	18124345	1870	1870	1870	1870	0
339	20240610	143900	18124345	1870	1870	1870	1870	0
340	20240610	143800	18124345	1870	1870	1870	1870	0
341	20240610	143700	18124345	1870	1870	1870	1870	0
342	20240610	143600	18124345	1870	1870	1870	1870	0
343	20240610	143500	18124345	1870	1870	1870	1870	0
344	20240610	143400	18124345	1870	1870	1870	1870	0
345	20240610	143300	18124345	1870	1870	1870	1870	0
346	20240610	143200	18124345	1870	1870	1870	1870	0
347	20240610	143100	18124345	1870	1870	1870	1870	546
348	20240610	143000	17103325	1870	1870	1870	1870	454
349	20240610	142900	16254345	1863	1863	1863	1863	0
350	20240610	142800	16254345	1863	1863	1863	1863	0
351	20240610	142700	16254345	1863	1863	1863	1863	0
352	20240610	142600	16254345	1863	1863	1863	1863	0
353	20240610	142500	16254345	1863	1863	1863	1863	0
354	20240610	142400	16254345	1863	1863	1863	1863	0
355	20240610	142300	16254345	1863	1863	1863	1863	0
356	20240610	142200	16254345	1863	1863	1863	1863	0
357	20240610	142100	16254345	1863	1863	1863	1863	0
358	20240610	142000	16254345	1863	1863	1863	1863	0
359	20240610	141900	16254345	1863	1863	1863	1863	0
360	20240610	141800	16254345	1863	1863	1863	1863	0
361	20240610	141700	16254345	1863	1863	1863	1863	0
362	20240610	141600	16254345	1863	1863	1863	1863	0
363	20240610	141500	16254345	1863	1863	1863	1863	0
364	20240610	141400	16254345	1863	1863	1863	1863	0
365	20240610	141300	16254345	1863	1863	1863	1863	0
366	20240610	141200	16254345	1863	1863	1863	1863	0
367	20240610	141100	16254345	1863	1863	1863	1863	0
368	20240610	141000	16254345	1863	1863	1863	1863	0
369	20240610	140900	16254345	1863	1863	1863	1863	0
370	20240610	140800	16254345	1863	1863	1863	1863	0
371	20240610	140700	16254345	1863	1863	1863	1863	0
372	20240610	140600	16254345	1863	1863	1863	1863	0
373	20240610	140500	16254345	1863	1863	1863	1863	0
374	20240610	140400	16254345	1863	1863	1863	1863	224
375	20240610	140300	15837033	1863	1863	1863	1863	4
376	20240610	140200	15829581	1862	1862	1862	1862	0
377	20240610	140100	15829581	1862	1862	1862	1862	0
378	20240610	140000	15829581	1862	1862	1862	1862	0
379	20240610	135900	15829581	1862	1862	1862	1862	0
380	20240610	135800	15829581	1862	1862	1862	1862	0
381	20240610	135700	15829581	1862	1862	1862	1862	0
382	20240610	135600	15829581	1862	1862	1862	1862	0
383	20240610	135500	15829581	1862	1862	1862	1862	0
384	20240610	135400	15829581	1862	1862	1862	1862	0
385	20240610	135300	15829581	1862	1862	1862	1862	0
386	20240610	135200	15829581	1862	1862	1862	1862	100
387	20240610	135100	15643381	1863	1863	1863	1863	100
388	20240610	135000	15457081	1862	1862	1862	1862	0
389	20240610	134900	15457081	1862	1862	1862	1862	0
390	20240610	134800	15457081	1862	1862	1862	1862	197
391	20240610	134700	15090267	1862	1862	1862	1862	0
392	20240610	134600	15090267	1862	1862	1862	1862	0
393	20240610	134500	15090267	1862	1862	1862	1862	0
394	20240610	134400	15090267	1862	1862	1862	1862	0
395	20240610	134300	15090267	1862	1862	1862	1862	0
396	20240610	134200	15090267	1862	1862	1862	1862	0
397	20240610	134100	15090267	1862	1862	1862	1862	0
398	20240610	134000	15090267	1862	1862	1862	1862	0
399	20240610	133900	15090267	1862	1862	1862	1862	0
400	20240610	133800	15090267	1862	1862	1862	1862	0
401	20240610	133700	15090267	1862	1862	1862	1862	10
402	20240610	133600	15071647	1862	1862	1862	1862	0
403	20240610	133500	15071647	1862	1862	1862	1862	0
404	20240610	133400	15071647	1862	1862	1862	1862	0
405	20240610	133300	15071647	1862	1862	1862	1862	0
406	20240610	133200	15071647	1862	1862	1862	1862	0
407	20240610	133100	15071647	1862	1862	1862	1862	402
408	20240610	133000	14323123	1862	1862	1862	1862	0
409	20240610	132900	14323123	1862	1862	1862	1862	0
410	20240610	132800	14323123	1862	1862	1862	1862	0
411	20240610	132700	14323123	1862	1863	1863	1862	506
412	20240610	132600	13380575	1863	1864	1864	1863	623
413	20240610	132500	12219351	1864	1864	1864	1864	0
414	20240610	132400	12219351	1864	1864	1864	1864	0
415	20240610	132300	12219351	1864	1864	1864	1864	0
416	20240610	132200	12219351	1864	1864	1864	1864	0
417	20240610	132100	12219351	1864	1864	1864	1864	0
418	20240610	132000	12219351	1864	1864	1864	1864	0
419	20240610	131900	12219351	1864	1864	1864	1864	5
420	20240610	131800	12210031	1864	1864	1864	1864	0
421	20240610	131700	12210031	1864	1864	1864	1864	0
422	20240610	131600	12210031	1864	1864	1864	1864	0
423	20240610	131500	12210031	1864	1864	1864	1864	0
424	20240610	131400	12210031	1864	1864	1864	1864	0
425	20240610	131300	12210031	1864	1864	1864	1864	0
426	20240610	131200	12210031	1864	1864	1864	1864	0
427	20240610	131100	12210031	1864	1864	1864	1864	0
428	20240610	131000	12210031	1864	1864	1864	1864	0
429	20240610	130900	12210031	1864	1864	1864	1864	0
430	20240610	130800	12210031	1864	1864	1864	1864	904
431	20240610	130700	10524975	1864	1864	1864	1864	0
432	20240610	130600	10524975	1864	1864	1864	1864	0
433	20240610	130500	10524975	1864	1864	1864	1864	0
434	20240610	130400	10524975	1864	1864	1864	1864	0
435	20240610	130300	10524975	1864	1864	1864	1864	0
436	20240610	130200	10524975	1864	1864	1864	1864	0
437	20240610	130100	10524975	1864	1864	1864	1864	0
438	20240610	130000	10524975	1864	1865	1865	1864	277
439	20240610	125900	10008497	1872	1872	1872	1872	0
440	20240610	125800	10008497	1872	1872	1872	1872	8
441	20240610	125700	9993521	1872	1872	1872	1872	0
442	20240610	125600	9993521	1872	1872	1872	1872	0
443	20240610	125500	9993521	1872	1872	1872	1872	0
444	20240610	125400	9993521	1872	1872	1872	1872	0
445	20240610	125300	9993521	1872	1872	1872	1872	0
446	20240610	125200	9993521	1872	1872	1872	1872	0
447	20240610	125100	9993521	1872	1872	1872	1872	0
448	20240610	125000	9993521	1872	1872	1872	1872	0
449	20240610	124900	9993521	1872	1872	1872	1872	0
450	20240610	124800	9993521	1872	1872	1872	1872	0
451	20240610	124700	9993521	1872	1872	1872	1872	0
452	20240610	124600	9993521	1872	1872	1872	1872	0
453	20240610	124500	9993521	1872	1872	1872	1872	0
454	20240610	124400	9993521	1872	1872	1872	1872	0
455	20240610	124300	9993521	1872	1872	1872	1872	0
456	20240610	124200	9993521	1872	1872	1872	1872	117
457	20240610	124100	9774497	1873	1873	1873	1873	0
458	20240610	124000	9774497	1873	1873	1873	1873	0
459	20240610	123900	9774497	1873	1873	1873	1873	0
460	20240610	123800	9774497	1873	1873	1873	1873	0
461	20240610	123700	9774497	1873	1873	1873	1873	0
462	20240610	123600	9774497	1873	1873	1873	1873	0
463	20240610	123500	9774497	1873	1873	1873	1873	0
464	20240610	123400	9774497	1873	1873	1873	1873	0
465	20240610	123300	9774497	1873	1873	1873	1873	0
466	20240610	123200	9774497	1873	1873	1873	1873	0
467	20240610	123100	9774497	1873	1873	1873	1873	0
468	20240610	123000	9774497	1873	1873	1873	1873	0
469	20240610	122900	9774497	1873	1873	1873	1873	0
470	20240610	122800	9774497	1873	1873	1873	1873	0
471	20240610	122700	9774497	1873	1873	1873	1873	0
472	20240610	122600	9774497	1873	1873	1873	1873	0
473	20240610	122500	9774497	1873	1873	1873	1873	0
474	20240610	122400	9774497	1873	1873	1873	1873	0
475	20240610	122300	9774497	1873	1873	1873	1873	0
476	20240610	122200	9774497	1873	1873	1873	1873	0
477	20240610	122100	9774497	1873	1873	1873	1873	0
478	20240610	122000	9774497	1873	1873	1873	1873	0
479	20240610	121900	9774497	1873	1873	1873	1873	0
480	20240610	121800	9774497	1873	1873	1873	1873	0
481	20240610	121700	9774497	1873	1873	1873	1873	0
482	20240610	121600	9774497	1873	1873	1873	1873	1
483	20240610	121500	9772624	1874	1874	1874	1874	0
484	20240610	121400	9772624	1874	1874	1874	1874	0
485	20240610	121300	9772624	1874	1874	1874	1874	0
486	20240610	121200	9772624	1874	1874	1874	1874	0
487	20240610	121100	9772624	1874	1874	1874	1874	0
488	20240610	121000	9772624	1874	1874	1874	1874	0
489	20240610	120900	9772624	1874	1874	1874	1874	0
490	20240610	120800	9772624	1874	1874	1874	1874	0
491	20240610	120700	9772624	1874	1874	1874	1874	0
492	20240610	120600	9772624	1874	1874	1874	1874	0
493	20240610	120500	9772624	1874	1874	1874	1874	0
494	20240610	120400	9772624	1874	1874	1874	1874	0
495	20240610	120300	9772624	1874	1874	1874	1874	0
496	20240610	120200	9772624	1874	1874	1874	1874	0
497	20240610	120100	9772624	1874	1874	1874	1874	1
498	20240610	120000	9770750	1875	1875	1875	1875	0
499	20240610	115900	9770750	1875	1875	1875	1875	0
500	20240610	115800	9770750	1875	1875	1875	1875	0
501	20240610	115700	9770750	1875	1875	1875	1875	0
502	20240610	115600	9770750	1875	1875	1875	1875	0
503	20240610	115500	9770750	1875	1875	1875	1875	0
504	20240610	115400	9770750	1875	1875	1875	1875	0
505	20240610	115300	9770750	1875	1875	1875	1875	0
506	20240610	115200	9770750	1875	1875	1875	1875	0
507	20240610	115100	9770750	1875	1875	1875	1875	0
508	20240610	115000	9770750	1875	1875	1875	1875	0
509	20240610	114900	9770750	1875	1875	1875	1875	5
510	20240610	114800	9761375	1872	1872	1872	1872	0
511	20240610	114700	9761375	1872	1872	1872	1872	0
512	20240610	114600	9761375	1872	1872	1872	1872	0
513	20240610	114500	9761375	1872	1872	1872	1872	0
514	20240610	114400	9761375	1872	1872	1872	1872	0
515	20240610	114300	9761375	1872	1872	1872	1872	57
516	20240610	114200	9654671	1872	1872	1872	1872	0
517	20240610	114100	9654671	1872	1872	1872	1872	68
518	20240610	114000	9527375	1863	1863	1863	1863	0
519	20240610	113900	9527375	1863	1863	1863	1863	0
520	20240610	113800	9527375	1863	1863	1863	1863	0
521	20240610	113700	9527375	1863	1863	1863	1863	0
522	20240610	113600	9527375	1863	1863	1863	1863	0
523	20240610	113500	9527375	1863	1863	1863	1863	0
524	20240610	113400	9527375	1863	1863	1863	1863	37
525	20240610	113300	9458444	1863	1863	1863	1863	0
526	20240610	113200	9458444	1863	1863	1863	1863	0
527	20240610	113100	9458444	1863	1863	1863	1863	0
528	20240610	113000	9458444	1863	1863	1863	1863	0
529	20240610	112900	9458444	1863	1863	1863	1863	0
530	20240610	112800	9458444	1863	1863	1863	1863	0
531	20240610	112700	9458444	1863	1863	1863	1863	0
532	20240610	112600	9458444	1863	1863	1863	1863	0
533	20240610	112500	9458444	1863	1863	1863	1863	0
534	20240610	112400	9458444	1863	1863	1863	1863	0
535	20240610	112300	9458444	1863	1863	1863	1863	0
536	20240610	112200	9458444	1863	1863	1863	1863	0
537	20240610	112100	9458444	1863	1863	1863	1863	0
538	20240610	112000	9458444	1863	1863	1863	1863	0
539	20240610	111900	9458444	1863	1863	1863	1863	30
540	20240610	111800	9402554	1863	1863	1863	1863	0
541	20240610	111700	9402554	1863	1863	1863	1863	0
542	20240610	111600	9402554	1863	1863	1863	1863	10
543	20240610	111500	9383924	1863	1863	1863	1863	0
544	20240610	111400	9383924	1863	1863	1863	1863	0
545	20240610	111300	9383924	1863	1863	1863	1863	0
546	20240610	111200	9383924	1863	1863	1863	1863	0
547	20240610	111100	9383924	1863	1863	1863	1863	0
548	20240610	111000	9383924	1863	1863	1863	1863	0
549	20240610	110900	9383924	1863	1863	1863	1863	0
550	20240610	110800	9383924	1863	1863	1863	1863	2
551	20240610	110700	9380198	1862	1862	1862	1862	0
552	20240610	110600	9380198	1862	1862	1862	1862	0
553	20240610	110500	9380198	1862	1862	1862	1862	0
554	20240610	110400	9380198	1862	1862	1862	1862	0
555	20240610	110300	9380198	1862	1862	1862	1862	0
556	20240610	110200	9380198	1862	1862	1862	1862	0
557	20240610	110100	9380198	1862	1862	1862	1862	0
558	20240610	110000	9380198	1862	1862	1862	1862	0
559	20240610	105900	9380198	1862	1862	1862	1862	0
560	20240610	105800	9380198	1862	1862	1862	1862	0
561	20240610	105700	9380198	1862	1862	1862	1862	0
562	20240610	105600	9380198	1862	1863	1863	1862	174
563	20240610	105500	9056055	1862	1862	1862	1862	0
564	20240610	105400	9056055	1862	1863	1863	1862	209
565	20240610	105300	8666721	1863	1863	1863	1863	0
566	20240610	105200	8666721	1863	1863	1863	1863	0
567	20240610	105100	8666721	1863	1863	1863	1863	4
568	20240610	105000	8659269	1863	1863	1863	1863	0
569	20240610	104900	8659269	1863	1863	1863	1863	0
570	20240610	104800	8659269	1863	1863	1863	1863	0
571	20240610	104700	8659269	1863	1863	1863	1863	0
572	20240610	104600	8659269	1863	1863	1863	1863	0
573	20240610	104500	8659269	1863	1863	1863	1863	0
574	20240610	104400	8659269	1863	1863	1863	1863	0
575	20240610	104300	8659269	1863	1863	1863	1863	0
576	20240610	104200	8659269	1863	1863	1863	1863	0
577	20240610	104100	8659269	1863	1863	1863	1863	0
578	20240610	104000	8659269	1863	1863	1863	1863	0
579	20240610	103900	8659269	1863	1863	1863	1863	0
580	20240610	103800	8659269	1863	1870	1870	1863	127
581	20240610	103700	8422113	1870	1870	1870	1870	0
582	20240610	103600	8422113	1870	1870	1870	1870	0
583	20240610	103500	8422113	1870	1870	1870	1870	0
584	20240610	103400	8422113	1870	1873	1873	1870	136
585	20240610	103300	8167503	1872	1872	1872	1872	0
586	20240610	103200	8167503	1872	1872	1872	1872	0
587	20240610	103100	8167503	1872	1872	1872	1872	0
588	20240610	103000	8167503	1872	1872	1872	1872	0
589	20240610	102900	8167503	1872	1872	1872	1872	0
590	20240610	102800	8167503	1872	1872	1872	1872	0
591	20240610	102700	8167503	1872	1872	1872	1872	0
592	20240610	102600	8167503	1872	1872	1872	1872	0
593	20240610	102500	8167503	1872	1872	1872	1872	0
594	20240610	102400	8167503	1872	1872	1872	1872	1
595	20240610	102300	8165631	1872	1872	1872	1872	98
596	20240610	102200	7982175	1874	1874	1874	1874	1
597	20240610	102100	7980301	1875	1875	1875	1875	0
598	20240610	102000	7980301	1875	1875	1875	1875	1
599	20240610	101900	7978426	1876	1876	1876	1876	0
600	20240610	101800	7978426	1876	1878	1878	1876	3
601	20240610	101700	7972795	1879	1879	1879	1879	0
602	20240610	101600	7972795	1879	1879	1879	1879	0
603	20240610	101500	7972795	1879	1879	1879	1879	81
604	20240610	101400	7820596	1879	1879	1879	1879	0
605	20240610	101300	7820596	1879	1879	1879	1879	15
606	20240610	101200	7792411	1879	1879	1879	1879	3
607	20240610	101100	7786774	1879	1879	1879	1879	0
608	20240610	101000	7786774	1879	1879	1879	1879	0
609	20240610	100900	7786774	1879	1879	1879	1879	0
610	20240610	100800	7786774	1879	1879	1879	1879	0
611	20240610	100700	7786774	1879	1879	1879	1879	0
612	20240610	100600	7786774	1879	1879	1879	1879	1
613	20240610	100500	7784895	1879	1879	1879	1879	0
614	20240610	100400	7784895	1879	1879	1879	1879	0
615	20240610	100300	7784895	1879	1879	1879	1879	0
616	20240610	100200	7784895	1879	1879	1879	1879	0
617	20240610	100100	7784895	1879	1879	1879	1879	0
618	20240610	100000	7784895	1879	1879	1879	1879	0
619	20240610	095900	7784895	1879	1879	1879	1879	0
620	20240610	095800	7784895	1879	1879	1879	1879	0
621	20240610	095700	7784895	1879	1879	1879	1879	5
622	20240610	095600	7775500	1879	1879	1879	1879	100
623	20240610	095500	7587600	1879	1879	1879	1879	0
624	20240610	095400	7587600	1879	1879	1879	1879	0
625	20240610	095300	7587600	1879	1879	1879	1879	0
626	20240610	095200	7587600	1879	1879	1879	1879	0
627	20240610	095100	7587600	1879	1880	1880	1879	59
628	20240610	095000	7476684	1884	1884	1884	1884	0
629	20240610	094900	7476684	1884	1884	1884	1884	0
630	20240610	094800	7476684	1884	1884	1884	1884	0
631	20240610	094700	7476684	1884	1884	1884	1884	0
632	20240610	094600	7476684	1884	1884	1884	1884	0
633	20240610	094500	7476684	1884	1884	1884	1884	0
634	20240610	094400	7476684	1884	1884	1884	1884	0
635	20240610	094300	7476684	1884	1884	1884	1884	0
636	20240610	094200	7476684	1884	1884	1884	1884	0
637	20240610	094100	7476684	1884	1884	1884	1884	6
638	20240610	094000	7465380	1880	1880	1880	1880	27
639	20240610	093900	7414620	1879	1879	1879	1879	0
640	20240610	093800	7414620	1879	1879	1879	1879	0
641	20240610	093700	7414620	1879	1879	1879	1879	12
642	20240610	093600	7392072	1879	1879	1879	1879	0
643	20240610	093500	7392072	1879	1879	1879	1879	0
644	20240610	093400	7392072	1879	1879	1879	1879	0
645	20240610	093300	7392072	1879	1879	1879	1879	28
646	20240610	093200	7339460	1879	1879	1879	1879	0
647	20240610	093100	7339460	1879	1879	1879	1879	0
648	20240610	093000	7339460	1879	1879	1879	1879	0
649	20240610	092900	7339460	1879	1879	1879	1879	40
650	20240610	092800	7264300	1880	1879	1880	1879	220
651	20240610	092700	6850716	1884	1884	1884	1884	0
652	20240610	092600	6850716	1884	1873	1885	1873	185
653	20240610	092500	6503936	1872	1872	1872	1872	0
654	20240610	092400	6503936	1872	1872	1872	1872	0
655	20240610	092300	6503936	1872	1872	1872	1872	145
656	20240610	092200	6232496	1872	1872	1872	1872	0
657	20240610	092100	6232496	1872	1864	1872	1864	106
658	20240610	092000	6034112	1861	1861	1861	1861	0
659	20240610	091900	6034112	1861	1861	1861	1861	0
660	20240610	091800	6034112	1861	1861	1861	1861	0
661	20240610	091700	6034112	1861	1861	1861	1861	0
662	20240610	091600	6034112	1861	1861	1861	1861	0
663	20240610	091500	6034112	1861	1861	1861	1861	0
664	20240610	091400	6034112	1861	1861	1861	1861	0
665	20240610	091300	6034112	1861	1861	1861	1861	0
666	20240610	091200	6034112	1861	1861	1861	1861	0
667	20240610	091100	6034112	1861	1861	1861	1861	0
668	20240610	091000	6034112	1861	1861	1861	1861	0
669	20240610	090900	6034112	1861	1861	1861	1861	0
670	20240610	090800	6034112	1861	1861	1861	1861	0
671	20240610	090700	6034112	1861	1861	1861	1861	0
672	20240610	090600	6034112	1861	1861	1861	1861	0
673	20240610	090500	6034112	1861	1861	1861	1861	0
674	20240610	090400	6034112	1861	1861	1861	1861	0
675	20240610	090300	6034112	1861	1861	1861	1861	0
676	20240610	090200	6034112	1861	1873	1873	1861	5
677	20240610	090100	6024795	1862	1862	1865	1861	1814
678	20240610	090000	2642705	1865	1865	1865	1865	1417