KissMeData/122350/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	201400	200188653	1852	1852	1852	1852	751
3	20240610	201300	200188653	1852	1852	1852	1852	0
4	20240610	201200	200188653	1852	1852	1852	1852	0
5	20240610	201100	200188653	1852	1852	1852	1852	0
6	20240610	201000	200188653	1852	1852	1852	1852	0
7	20240610	200900	200188653	1852	1852	1852	1852	0
8	20240610	200800	200188653	1852	1852	1852	1852	0
9	20240610	200700	200188653	1852	1852	1852	1852	0
10	20240610	200600	200188653	1852	1852	1852	1852	0
11	20240610	200500	200188653	1852	1852	1852	1852	0
12	20240610	200400	200188653	1852	1852	1852	1852	0
13	20240610	200300	200188653	1852	1852	1852	1852	0
14	20240610	200200	200188653	1852	1852	1852	1852	0
15	20240610	200100	200188653	1852	1852	1852	1852	0
16	20240610	200000	200188653	1852	1852	1852	1852	0
17	20240610	195900	200188653	1852	1852	1852	1852	0
18	20240610	195800	200188653	1852	1852	1852	1852	0
19	20240610	195700	200188653	1852	1852	1852	1852	0
20	20240610	195600	200188653	1852	1852	1852	1852	0
21	20240610	195500	200188653	1852	1852	1852	1852	0
22	20240610	195400	200188653	1852	1852	1852	1852	0
23	20240610	195300	200188653	1852	1852	1852	1852	0
24	20240610	195200	200188653	1852	1852	1852	1852	0
25	20240610	195100	200188653	1852	1852	1852	1852	0
26	20240610	195000	200188653	1852	1852	1852	1852	0
27	20240610	194900	200188653	1852	1852	1852	1852	0
28	20240610	194800	200188653	1852	1852	1852	1852	0
29	20240610	194700	200188653	1852	1852	1852	1852	0
30	20240610	194600	200188653	1852	1852	1852	1852	0
31	20240610	194500	200188653	1852	1852	1852	1852	0
32	20240610	194400	200188653	1852	1852	1852	1852	751
33	20240610	194300	200188653	1852	1852	1852	1852	0
34	20240610	194200	200188653	1852	1852	1852	1852	0
35	20240610	194100	200188653	1852	1852	1852	1852	0
36	20240610	194000	200188653	1852	1852	1852	1852	0
37	20240610	193900	200188653	1852	1852	1852	1852	0
38	20240610	193800	200188653	1852	1852	1852	1852	0
39	20240610	193700	200188653	1852	1852	1852	1852	0
40	20240610	193600	200188653	1852	1852	1852	1852	0
41	20240610	193500	200188653	1852	1852	1852	1852	0
42	20240610	193400	200188653	1852	1852	1852	1852	0
43	20240610	193300	200188653	1852	1852	1852	1852	0
44	20240610	193200	200188653	1852	1852	1852	1852	0
45	20240610	193100	200188653	1852	1852	1852	1852	0
46	20240610	193000	200188653	1852	1852	1852	1852	0
47	20240610	192900	200188653	1852	1852	1852	1852	0
48	20240610	192800	200188653	1852	1852	1852	1852	0
49	20240610	192700	200188653	1852	1852	1852	1852	0
50	20240610	192600	200188653	1852	1852	1852	1852	0
51	20240610	192500	200188653	1852	1852	1852	1852	0
52	20240610	192400	200188653	1852	1852	1852	1852	0
53	20240610	192300	200188653	1852	1852	1852	1852	0
54	20240610	192200	200188653	1852	1852	1852	1852	0
55	20240610	192100	200188653	1852	1852	1852	1852	0
56	20240610	192000	200188653	1852	1852	1852	1852	0
57	20240610	191900	200188653	1852	1852	1852	1852	0
58	20240610	191800	200188653	1852	1852	1852	1852	0
59	20240610	191700	200188653	1852	1852	1852	1852	0
60	20240610	191600	200188653	1852	1852	1852	1852	0
61	20240610	191500	200188653	1852	1852	1852	1852	0
62	20240610	191400	200188653	1852	1852	1852	1852	751
63	20240610	191300	200188653	1852	1852	1852	1852	0
64	20240610	191200	200188653	1852	1852	1852	1852	0
65	20240610	191100	200188653	1852	1852	1852	1852	0
66	20240610	191000	200188653	1852	1852	1852	1852	0
67	20240610	190900	200188653	1852	1852	1852	1852	0
68	20240610	190800	200188653	1852	1852	1852	1852	0
69	20240610	190700	200188653	1852	1852	1852	1852	0
70	20240610	190600	200188653	1852	1852	1852	1852	0
71	20240610	190500	200188653	1852	1852	1852	1852	0
72	20240610	190400	200188653	1852	1852	1852	1852	0
73	20240610	190300	200188653	1852	1852	1852	1852	0
74	20240610	190200	200188653	1852	1852	1852	1852	0
75	20240610	190100	200188653	1852	1852	1852	1852	0
76	20240610	190000	200188653	1852	1852	1852	1852	0
77	20240610	185900	200188653	1852	1852	1852	1852	0
78	20240610	185800	200188653	1852	1852	1852	1852	0
79	20240610	185700	200188653	1852	1852	1852	1852	0
80	20240610	185600	200188653	1852	1852	1852	1852	0
81	20240610	185500	200188653	1852	1852	1852	1852	0
82	20240610	185400	200188653	1852	1852	1852	1852	0
83	20240610	185300	200188653	1852	1852	1852	1852	0
84	20240610	185200	200188653	1852	1852	1852	1852	0
85	20240610	185100	200188653	1852	1852	1852	1852	0
86	20240610	185000	200188653	1852	1852	1852	1852	0
87	20240610	184900	200188653	1852	1852	1852	1852	0
88	20240610	184800	200188653	1852	1852	1852	1852	0
89	20240610	184700	200188653	1852	1852	1852	1852	0
90	20240610	184600	200188653	1852	1852	1852	1852	0
91	20240610	184500	200188653	1852	1852	1852	1852	0
92	20240610	184400	200188653	1852	1852	1852	1852	751
93	20240610	184300	200188653	1852	1852	1852	1852	0
94	20240610	184200	200188653	1852	1852	1852	1852	0
95	20240610	184100	200188653	1852	1852	1852	1852	0
96	20240610	184000	200188653	1852	1852	1852	1852	0
97	20240610	183900	200188653	1852	1852	1852	1852	0
98	20240610	183800	200188653	1852	1852	1852	1852	0
99	20240610	183700	200188653	1852	1852	1852	1852	0
100	20240610	183600	200188653	1852	1852	1852	1852	0
101	20240610	183500	200188653	1852	1852	1852	1852	0
102	20240610	183400	200188653	1852	1852	1852	1852	0
103	20240610	183300	200188653	1852	1852	1852	1852	0
104	20240610	183200	200188653	1852	1852	1852	1852	0
105	20240610	183100	200188653	1852	1852	1852	1852	0
106	20240610	183000	200188653	1852	1852	1852	1852	0
107	20240610	182900	200188653	1852	1852	1852	1852	0
108	20240610	182800	200188653	1852	1852	1852	1852	0
109	20240610	182700	200188653	1852	1852	1852	1852	0
110	20240610	182600	200188653	1852	1852	1852	1852	0
111	20240610	182500	200188653	1852	1852	1852	1852	0
112	20240610	182400	200188653	1852	1852	1852	1852	0
113	20240610	182300	200188653	1852	1852	1852	1852	0
114	20240610	182200	200188653	1852	1852	1852	1852	0
115	20240610	182100	200188653	1852	1852	1852	1852	0
116	20240610	182000	200188653	1852	1852	1852	1852	0
117	20240610	181900	200188653	1852	1852	1852	1852	0
118	20240610	181800	200188653	1852	1852	1852	1852	0
119	20240610	181700	200188653	1852	1852	1852	1852	0
120	20240610	181600	200188653	1852	1852	1852	1852	0
121	20240610	181500	200188653	1852	1852	1852	1852	0
122	20240610	181400	200188653	1852	1852	1852	1852	751
123	20240610	181300	200188653	1852	1852	1852	1852	0
124	20240610	181200	200188653	1852	1852	1852	1852	0
125	20240610	181100	200188653	1852	1852	1852	1852	0
126	20240610	181000	200188653	1852	1852	1852	1852	0
127	20240610	180900	200188653	1852	1852	1852	1852	0
128	20240610	180800	200188653	1852	1852	1852	1852	0
129	20240610	180700	200188653	1852	1852	1852	1852	0
130	20240610	180600	200188653	1852	1852	1852	1852	0
131	20240610	180500	200188653	1852	1852	1852	1852	0
132	20240610	180400	200188653	1852	1852	1852	1852	0
133	20240610	180300	200188653	1852	1852	1852	1852	0
134	20240610	180200	200188653	1852	1852	1852	1852	0
135	20240610	180100	200188653	1852	1852	1852	1852	0
136	20240610	180000	200188653	1852	1852	1852	1852	0
137	20240610	175900	200188653	1852	1852	1852	1852	0
138	20240610	175800	200188653	1852	1852	1852	1852	0
139	20240610	175700	200188653	1852	1852	1852	1852	0
140	20240610	175600	200188653	1852	1852	1852	1852	0
141	20240610	175500	200188653	1852	1852	1852	1852	0
142	20240610	175400	200188653	1852	1852	1852	1852	0
143	20240610	175300	200188653	1852	1852	1852	1852	0
144	20240610	175200	200188653	1852	1852	1852	1852	0
145	20240610	175100	200188653	1852	1852	1852	1852	0
146	20240610	175000	200188653	1852	1852	1852	1852	0
147	20240610	174900	200188653	1852	1852	1852	1852	0
148	20240610	174800	200188653	1852	1852	1852	1852	0
149	20240610	174700	200188653	1852	1852	1852	1852	0
150	20240610	174600	200188653	1852	1852	1852	1852	0
151	20240610	174500	200188653	1852	1852	1852	1852	0
152	20240610	174400	200188653	1852	1852	1852	1852	751
153	20240610	174300	200188653	1852	1852	1852	1852	0
154	20240610	174200	200188653	1852	1852	1852	1852	0
155	20240610	174100	200188653	1852	1852	1852	1852	0
156	20240610	174000	200188653	1852	1852	1852	1852	0
157	20240610	173900	200188653	1852	1852	1852	1852	0
158	20240610	173800	200188653	1852	1852	1852	1852	0
159	20240610	173700	200188653	1852	1852	1852	1852	0
160	20240610	173600	200188653	1852	1852	1852	1852	0
161	20240610	173500	200188653	1852	1852	1852	1852	0
162	20240610	173400	200188653	1852	1852	1852	1852	0
163	20240610	173300	200188653	1852	1852	1852	1852	0
164	20240610	173200	200188653	1852	1852	1852	1852	0
165	20240610	173100	200188653	1852	1852	1852	1852	0
166	20240610	173000	200188653	1852	1852	1852	1852	0
167	20240610	172900	200188653	1852	1852	1852	1852	0
168	20240610	172800	200188653	1852	1852	1852	1852	0
169	20240610	172700	200188653	1852	1852	1852	1852	0
170	20240610	172600	200188653	1852	1852	1852	1852	0
171	20240610	172500	200188653	1852	1852	1852	1852	0
172	20240610	172400	200188653	1852	1852	1852	1852	0
173	20240610	172300	200188653	1852	1852	1852	1852	0
174	20240610	172200	200188653	1852	1852	1852	1852	0
175	20240610	172100	200188653	1852	1852	1852	1852	0
176	20240610	172000	200188653	1852	1852	1852	1852	0
177	20240610	171900	200188653	1852	1852	1852	1852	0
178	20240610	171800	200188653	1852	1852	1852	1852	0
179	20240610	171700	200188653	1852	1852	1852	1852	0
180	20240610	171600	200188653	1852	1852	1852	1852	0
181	20240610	171500	200188653	1852	1852	1852	1852	0
182	20240610	171400	200188653	1852	1852	1852	1852	751
183	20240610	171300	200188653	1852	1852	1852	1852	0
184	20240610	171200	200188653	1852	1852	1852	1852	0
185	20240610	171100	200188653	1852	1852	1852	1852	0
186	20240610	171000	200188653	1852	1852	1852	1852	0
187	20240610	170900	200188653	1852	1852	1852	1852	0
188	20240610	170800	200188653	1852	1852	1852	1852	0
189	20240610	170700	200188653	1852	1852	1852	1852	0
190	20240610	170600	200188653	1852	1852	1852	1852	0
191	20240610	170500	200188653	1852	1852	1852	1852	0
192	20240610	170400	200188653	1852	1852	1852	1852	0
193	20240610	170300	200188653	1852	1852	1852	1852	0
194	20240610	170200	200188653	1852	1852	1852	1852	0
195	20240610	170100	200188653	1852	1852	1852	1852	0
196	20240610	170000	200188653	1852	1852	1852	1852	0
197	20240610	165900	200188653	1852	1852	1852	1852	0
198	20240610	165800	200188653	1852	1852	1852	1852	0
199	20240610	165700	200188653	1852	1852	1852	1852	0
200	20240610	165600	200188653	1852	1852	1852	1852	0
201	20240610	165500	200188653	1852	1852	1852	1852	0
202	20240610	165400	200188653	1852	1852	1852	1852	0
203	20240610	165300	200188653	1852	1852	1852	1852	0
204	20240610	165200	200188653	1852	1852	1852	1852	0
205	20240610	165100	200188653	1852	1852	1852	1852	0
206	20240610	165000	200188653	1852	1852	1852	1852	0
207	20240610	164900	200188653	1852	1852	1852	1852	0
208	20240610	164800	200188653	1852	1852	1852	1852	0
209	20240610	164700	200188653	1852	1852	1852	1852	0
210	20240610	164600	200188653	1852	1852	1852	1852	0
211	20240610	164500	200188653	1852	1852	1852	1852	0
212	20240610	164400	200188653	1852	1852	1852	1852	751
213	20240610	164300	200188653	1852	1852	1852	1852	0
214	20240610	164200	200188653	1852	1852	1852	1852	0
215	20240610	164100	200188653	1852	1852	1852	1852	0
216	20240610	164000	200188653	1852	1852	1852	1852	0
217	20240610	163900	200188653	1852	1852	1852	1852	0
218	20240610	163800	200188653	1852	1852	1852	1852	0
219	20240610	163700	200188653	1852	1852	1852	1852	0
220	20240610	163600	200188653	1852	1852	1852	1852	0
221	20240610	163500	200188653	1852	1852	1852	1852	0
222	20240610	163400	200188653	1852	1852	1852	1852	0
223	20240610	163300	200188653	1852	1852	1852	1852	0
224	20240610	163200	200188653	1852	1852	1852	1852	0
225	20240610	163100	200188653	1852	1852	1852	1852	0
226	20240610	163000	200188653	1852	1852	1852	1852	0
227	20240610	162900	200188653	1852	1852	1852	1852	0
228	20240610	162800	200188653	1852	1852	1852	1852	0
229	20240610	162700	200188653	1852	1852	1852	1852	0
230	20240610	162600	200188653	1852	1852	1852	1852	0
231	20240610	162500	200188653	1852	1852	1852	1852	0
232	20240610	162400	200188653	1852	1852	1852	1852	0
233	20240610	162300	200188653	1852	1852	1852	1852	0
234	20240610	162200	200188653	1852	1852	1852	1852	0
235	20240610	162100	200188653	1852	1852	1852	1852	0
236	20240610	162000	200188653	1852	1852	1852	1852	0
237	20240610	161900	200188653	1852	1852	1852	1852	0
238	20240610	161800	200188653	1852	1852	1852	1852	0
239	20240610	161700	200188653	1852	1852	1852	1852	0
240	20240610	161600	200188653	1852	1852	1852	1852	0
241	20240610	161500	200188653	1852	1852	1852	1852	0
242	20240610	161400	200188653	1852	1852	1852	1852	751
243	20240610	161300	200188653	1852	1852	1852	1852	0
244	20240610	161200	200188653	1852	1852	1852	1852	0
245	20240610	161100	200188653	1852	1852	1852	1852	0
246	20240610	161000	200188653	1852	1852	1852	1852	0
247	20240610	160900	200188653	1852	1852	1852	1852	0
248	20240610	160800	200188653	1852	1852	1852	1852	0
249	20240610	160700	200188653	1852	1852	1852	1852	0
250	20240610	160600	200188653	1852	1852	1852	1852	0
251	20240610	160500	200188653	1852	1852	1852	1852	0
252	20240610	160400	200188653	1852	1852	1852	1852	0
253	20240610	160300	200188653	1852	1852	1852	1852	0
254	20240610	160200	200188653	1852	1852	1852	1852	0
255	20240610	160100	200188653	1852	1852	1852	1852	0
256	20240610	160000	200188653	1852	1852	1852	1852	0
257	20240610	155900	200188653	1852	1852	1852	1852	0
258	20240610	155800	200188653	1852	1852	1852	1852	0
259	20240610	155700	200188653	1852	1852	1852	1852	0
260	20240610	155600	200188653	1852	1852	1852	1852	0
261	20240610	155500	200188653	1852	1852	1852	1852	0
262	20240610	155400	200188653	1852	1852	1852	1852	0
263	20240610	155300	200188653	1852	1852	1852	1852	0
264	20240610	155200	200188653	1852	1852	1852	1852	0
265	20240610	155100	200188653	1852	1852	1852	1852	0
266	20240610	155000	200188653	1852	1852	1852	1852	0
267	20240610	154900	200188653	1852	1852	1852	1852	0
268	20240610	154800	200188653	1852	1852	1852	1852	0
269	20240610	154700	200188653	1852	1852	1852	1852	0
270	20240610	154600	200188653	1852	1852	1852	1852	0
271	20240610	154500	200188653	1852	1852	1852	1852	0
272	20240610	154400	200188653	1852	1852	1852	1852	751
273	20240610	154300	200188653	1852	1852	1852	1852	0
274	20240610	154200	200188653	1852	1852	1852	1852	0
275	20240610	154100	200188653	1852	1852	1852	1852	0
276	20240610	154000	200188653	1852	1852	1852	1852	0
277	20240610	153900	200188653	1852	1852	1852	1852	0
278	20240610	153800	200188653	1852	1852	1852	1852	0
279	20240610	153700	200188653	1852	1852	1852	1852	0
280	20240610	153600	200188653	1852	1852	1852	1852	0
281	20240610	153500	200188653	1852	1852	1852	1852	0
282	20240610	153400	200188653	1852	1852	1852	1852	0
283	20240610	153300	200188653	1852	1852	1852	1852	0
284	20240610	153200	200188653	1852	1852	1852	1852	0
285	20240610	153100	200188653	1852	1852	1852	1852	0
286	20240610	153000	200188653	1852	1852	1852	1852	751
287	20240610	152900	198797801	1851	1851	1851	1851	0
288	20240610	152800	198797801	1851	1851	1851	1851	0
289	20240610	152700	198797801	1851	1851	1851	1851	0
290	20240610	152600	198797801	1851	1851	1851	1851	0
291	20240610	152500	198797801	1851	1851	1851	1851	0
292	20240610	152400	198797801	1851	1851	1851	1851	0
293	20240610	152300	198797801	1851	1851	1851	1851	0
294	20240610	152200	198797801	1851	1851	1851	1851	0
295	20240610	152100	198797801	1851	1851	1851	1851	0
296	20240610	152000	198797801	1851	1851	1851	1851	0
297	20240610	151900	198797801	1851	1852	1852	1851	57
298	20240610	151800	198692293	1852	1852	1852	1852	7
299	20240610	151700	198679329	1852	1852	1852	1852	94
300	20240610	151600	198505241	1854	1854	1854	1854	0
301	20240610	151500	198505241	1854	1854	1854	1854	7
302	20240610	151400	198492263	1851	1854	1854	1851	502
303	20240610	151300	197562927	1854	1854	1854	1851	101
304	20240610	151200	197375964	1855	1855	1855	1855	84
305	20240610	151100	197220144	1855	1855	1855	1855	518
306	20240610	151000	196259254	1855	1855	1855	1855	187
307	20240610	150900	195912369	1854	1850	1854	1849	2615
308	20240610	150800	191073464	1850	1851	1851	1850	3425
309	20240610	150700	184737089	1851	1850	1852	1850	1043
310	20240610	150600	182807458	1850	1852	1852	1850	2132
311	20240610	150500	178862106	1852	1853	1853	1852	5
312	20240610	150400	178852842	1854	1854	1854	1854	0
313	20240610	150300	178852842	1854	1854	1854	1854	0
314	20240610	150200	178852842	1854	1854	1854	1854	5
315	20240610	150100	178843572	1852	1852	1853	1852	14
316	20240610	150000	178817642	1851	1851	1851	1851	0
317	20240610	145900	178817642	1851	1853	1853	1851	2002
318	20240610	145800	175110598	1854	1854	1854	1854	220
319	20240610	145700	174702718	1853	1853	1853	1853	0
320	20240610	145600	174702718	1853	1855	1855	1853	186
321	20240610	145500	174358052	1855	1855	1855	1855	6
322	20240610	145400	174346922	1854	1854	1854	1854	20
323	20240610	145300	174309842	1854	1854	1854	1854	0
324	20240610	145200	174309842	1854	1854	1854	1854	0
325	20240610	145100	174309842	1854	1854	1854	1854	55
326	20240610	145000	174207872	1850	1854	1854	1850	930
327	20240610	144900	172485637	1854	1854	1854	1854	0
328	20240610	144800	172485637	1854	1854	1854	1854	1
329	20240610	144700	172483783	1851	1851	1851	1851	323
330	20240610	144600	171885910	1854	1854	1854	1854	0
331	20240610	144500	171885910	1854	1854	1854	1854	0
332	20240610	144400	171885910	1854	1854	1854	1854	0
333	20240610	144300	171885910	1854	1851	1854	1851	2
334	20240610	144200	171882205	1855	1854	1855	1854	500
335	20240610	144100	170955106	1855	1855	1855	1855	0
336	20240610	144000	170955106	1855	1855	1855	1855	0
337	20240610	143900	170955106	1855	1855	1855	1855	1
338	20240610	143800	170953251	1851	1854	1854	1851	1275
339	20240610	143700	168591612	1854	1854	1854	1854	2
340	20240610	143600	168587904	1853	1853	1853	1853	0
341	20240610	143500	168587904	1853	1853	1853	1853	1
342	20240610	143400	168586051	1854	1854	1854	1854	0
343	20240610	143300	168586051	1854	1854	1854	1854	0
344	20240610	143200	168586051	1854	1854	1854	1854	236
345	20240610	143100	168148507	1854	1854	1854	1854	455
346	20240610	143000	167304937	1853	1852	1853	1852	130
347	20240610	142900	167064053	1853	1852	1853	1852	26
348	20240610	142800	167015900	1853	1853	1853	1853	0
349	20240610	142700	167015900	1853	1852	1853	1852	45
350	20240610	142600	166932559	1852	1852	1852	1852	0
351	20240610	142500	166932559	1852	1852	1852	1852	0
352	20240610	142400	166932559	1852	1852	1852	1852	1
353	20240610	142300	166930707	1852	1852	1852	1852	37
354	20240610	142200	166862183	1852	1854	1854	1852	2
355	20240610	142100	166858477	1852	1854	1854	1852	1007
356	20240610	142000	164993236	1853	1853	1853	1853	1
357	20240610	141900	164991383	1854	1854	1854	1853	12
358	20240610	141800	164969136	1854	1854	1854	1854	2
359	20240610	141700	164965428	1854	1854	1854	1854	0
360	20240610	141600	164965428	1854	1854	1854	1854	0
361	20240610	141500	164965428	1854	1854	1854	1854	1
362	20240610	141400	164963574	1853	1853	1853	1853	0
363	20240610	141300	164963574	1853	1853	1853	1853	0
364	20240610	141200	164963574	1853	1853	1853	1853	511
365	20240610	141100	164016691	1853	1853	1853	1853	0
366	20240610	141000	164016691	1853	1853	1853	1853	0
367	20240610	140900	164016691	1853	1853	1853	1853	0
368	20240610	140800	164016691	1853	1853	1853	1853	107
369	20240610	140700	163818420	1852	1852	1852	1852	0
370	20240610	140600	163818420	1852	1852	1852	1852	0
371	20240610	140500	163818420	1852	1852	1852	1852	0
372	20240610	140400	163818420	1852	1852	1852	1852	0
373	20240610	140300	163818420	1852	1852	1852	1852	0
374	20240610	140200	163818420	1852	1852	1852	1852	105
375	20240610	140100	163623960	1852	1852	1852	1852	0
376	20240610	140000	163623960	1852	1852	1852	1852	10
377	20240610	135900	163605440	1852	1852	1852	1852	0
378	20240610	135800	163605440	1852	1850	1852	1850	163
379	20240610	135700	163303888	1850	1850	1850	1850	0
380	20240610	135600	163303888	1850	1854	1854	1850	20450
381	20240610	135500	125452383	1855	1855	1855	1855	0
382	20240610	135400	125452383	1855	1855	1855	1855	2
383	20240610	135300	125448673	1855	1855	1855	1855	1
384	20240610	135200	125446818	1854	1854	1854	1854	100
385	20240610	135100	125261418	1854	1854	1854	1854	100
386	20240610	135000	125076018	1856	1856	1856	1856	16
387	20240610	134900	125046322	1856	1856	1856	1856	1
388	20240610	134800	125044466	1855	1856	1856	1855	152
389	20240610	134700	124762484	1857	1857	1857	1857	0
390	20240610	134600	124762484	1857	1857	1857	1857	0
391	20240610	134500	124762484	1857	1857	1857	1857	0
392	20240610	134400	124762484	1857	1857	1857	1857	100
393	20240610	134300	124576784	1856	1856	1856	1856	0
394	20240610	134200	124576784	1856	1856	1856	1856	144
395	20240610	134100	124309520	1855	1855	1855	1855	17
396	20240610	134000	124277985	1855	1855	1855	1855	12
397	20240610	133900	124255725	1856	1856	1856	1856	0
398	20240610	133800	124255725	1856	1856	1856	1856	0
399	20240610	133700	124255725	1856	1856	1856	1856	1
400	20240610	133600	124253869	1855	1855	1855	1855	0
401	20240610	133500	124253869	1855	1855	1855	1855	0
402	20240610	133400	124253869	1855	1855	1855	1855	0
403	20240610	133300	124253869	1855	1855	1855	1855	71
404	20240610	133200	124122164	1854	1854	1854	1854	0
405	20240610	133100	124122164	1854	1854	1854	1854	0
406	20240610	133000	124122164	1854	1854	1854	1854	0
407	20240610	132900	124122164	1854	1854	1854	1854	0
408	20240610	132800	124122164	1854	1854	1854	1854	0
409	20240610	132700	124122164	1854	1854	1854	1854	0
410	20240610	132600	124122164	1854	1854	1854	1854	0
411	20240610	132500	124122164	1854	1854	1854	1854	124
412	20240610	132400	123892268	1853	1854	1854	1853	35
413	20240610	132300	123827393	1853	1853	1853	1853	13
414	20240610	132200	123803304	1854	1854	1854	1853	19
415	20240610	132100	123768085	1852	1853	1853	1852	2455
416	20240610	132000	119220423	1853	1856	1856	1853	8000
417	20240610	131900	104392244	1856	1856	1856	1856	12
418	20240610	131800	104369972	1856	1856	1856	1856	12
419	20240610	131700	104347700	1856	1856	1856	1856	7
420	20240610	131600	104334708	1857	1857	1857	1857	10
421	20240610	131500	104316138	1857	1856	1857	1856	32
422	20240610	131400	104256726	1856	1856	1856	1856	0
423	20240610	131300	104256726	1856	1856	1856	1856	0
424	20240610	131200	104256726	1856	1856	1856	1856	41
425	20240610	131100	104180630	1856	1856	1856	1856	0
426	20240610	131000	104180630	1856	1856	1856	1856	0
427	20240610	130900	104180630	1856	1856	1856	1856	0
428	20240610	130800	104180630	1856	1856	1856	1856	0
429	20240610	130700	104180630	1856	1856	1856	1856	0
430	20240610	130600	104180630	1856	1856	1856	1856	0
431	20240610	130500	104180630	1856	1856	1856	1856	0
432	20240610	130400	104180630	1856	1856	1856	1856	0
433	20240610	130300	104180630	1856	1856	1856	1856	8
434	20240610	130200	104165782	1856	1856	1856	1856	101
435	20240610	130100	103978326	1853	1853	1853	1853	0
436	20240610	130000	103978326	1853	1853	1853	1853	0
437	20240610	125900	103978326	1853	1853	1853	1853	0
438	20240610	125800	103978326	1853	1857	1857	1853	5000
439	20240610	125700	94706828	1857	1857	1857	1857	0
440	20240610	125600	94706828	1857	1857	1857	1857	0
441	20240610	125500	94706828	1857	1857	1857	1857	0
442	20240610	125400	94706828	1857	1857	1857	1857	0
443	20240610	125300	94706828	1857	1857	1857	1857	79
444	20240610	125200	94560125	1857	1857	1857	1857	3
445	20240610	125100	94554554	1859	1859	1859	1859	0
446	20240610	125000	94554554	1859	1859	1859	1859	0
447	20240610	124900	94554554	1859	1859	1859	1859	0
448	20240610	124800	94554554	1859	1859	1859	1859	0
449	20240610	124700	94554554	1859	1859	1859	1859	0
450	20240610	124600	94554554	1859	1859	1859	1859	0
451	20240610	124500	94554554	1859	1859	1859	1859	2
452	20240610	124400	94550836	1859	1859	1859	1859	0
453	20240610	124300	94550836	1859	1857	1859	1857	100
454	20240610	124200	94364997	1857	1857	1857	1857	0
455	20240610	124100	94364997	1857	1857	1857	1857	0
456	20240610	124000	94364997	1857	1857	1857	1857	31
457	20240610	123900	94307430	1856	1855	1856	1855	92
458	20240610	123800	94136701	1855	1855	1855	1855	0
459	20240610	123700	94136701	1855	1855	1855	1855	6
460	20240610	123600	94125571	1855	1855	1855	1855	24
461	20240610	123500	94081051	1855	1855	1855	1855	0
462	20240610	123400	94081051	1855	1855	1855	1855	31
463	20240610	123300	94023546	1855	1855	1855	1855	421
464	20240610	123200	93242591	1855	1855	1855	1855	0
465	20240610	123100	93242591	1855	1855	1855	1855	0
466	20240610	123000	93242591	1855	1855	1855	1855	23
467	20240610	122900	93199926	1855	1855	1855	1855	0
468	20240610	122800	93199926	1855	1855	1855	1855	29
469	20240610	122700	93146131	1857	1857	1857	1857	0
470	20240610	122600	93146131	1857	1857	1857	1857	0
471	20240610	122500	93146131	1857	1857	1857	1857	0
472	20240610	122400	93146131	1857	1857	1857	1857	0
473	20240610	122300	93146131	1857	1857	1857	1857	0
474	20240610	122200	93146131	1857	1857	1857	1857	0
475	20240610	122100	93146131	1857	1857	1857	1857	0
476	20240610	122000	93146131	1857	1857	1857	1857	0
477	20240610	121900	93146131	1857	1857	1857	1857	1
478	20240610	121800	93144274	1857	1857	1857	1857	25
479	20240610	121700	93097849	1857	1857	1857	1857	1
480	20240610	121600	93095992	1856	1856	1856	1856	149
481	20240610	121500	92819448	1856	1856	1856	1856	0
482	20240610	121400	92819448	1856	1856	1856	1856	0
483	20240610	121300	92819448	1856	1856	1856	1856	10
484	20240610	121200	92800888	1856	1856	1856	1856	42
485	20240610	121100	92722936	1856	1856	1856	1856	58
486	20240610	121000	92615288	1855	1855	1855	1855	40
487	20240610	120900	92541088	1855	1855	1855	1855	0
488	20240610	120800	92541088	1855	1856	1856	1855	104
489	20240610	120700	92348068	1858	1858	1858	1858	0
490	20240610	120600	92348068	1858	1858	1858	1858	0
491	20240610	120500	92348068	1858	1858	1858	1858	0
492	20240610	120400	92348068	1858	1858	1858	1858	0
493	20240610	120300	92348068	1858	1858	1858	1858	0
494	20240610	120200	92348068	1858	1858	1858	1858	0
495	20240610	120100	92348068	1858	1857	1858	1857	100
496	20240610	120000	92162319	1854	1854	1854	1854	0
497	20240610	115900	92162319	1854	1854	1854	1854	0
498	20240610	115800	92162319	1854	1854	1854	1854	0
499	20240610	115700	92162319	1854	1854	1854	1854	0
500	20240610	115600	92162319	1854	1857	1857	1854	1785
501	20240610	115500	88851025	1857	1857	1857	1857	6
502	20240610	115400	88839883	1857	1857	1857	1857	44
503	20240610	115300	88758175	1858	1858	1858	1858	0
504	20240610	115200	88758175	1858	1858	1858	1858	0
505	20240610	115100	88758175	1858	1858	1858	1858	0
506	20240610	115000	88758175	1858	1858	1858	1858	15
507	20240610	114900	88730305	1858	1858	1858	1858	0
508	20240610	114800	88730305	1858	1858	1858	1858	1
509	20240610	114700	88728447	1858	1858	1858	1858	6
510	20240610	114600	88717299	1857	1857	1857	1857	57
511	20240610	114500	88611450	1857	1855	1857	1855	4014
512	20240610	114400	81163876	1855	1855	1855	1855	0
513	20240610	114300	81163876	1855	1856	1856	1855	87
514	20240610	114200	81002455	1856	1856	1856	1856	11
515	20240610	114100	80982039	1856	1856	1856	1856	0
516	20240610	114000	80982039	1856	1858	1858	1856	3907
517	20240610	113900	73726605	1858	1858	1858	1858	0
518	20240610	113800	73726605	1858	1858	1858	1858	4
519	20240610	113700	73719173	1858	1860	1860	1857	13886
520	20240610	113600	47920875	1861	1861	1861	1861	50
521	20240610	113500	47827825	1861	1861	1861	1861	0
522	20240610	113400	47827825	1861	1861	1861	1861	50
523	20240610	113300	47734775	1861	1861	1861	1861	0
524	20240610	113200	47734775	1861	1861	1861	1861	0
525	20240610	113100	47734775	1861	1861	1861	1861	0
526	20240610	113000	47734775	1861	1861	1861	1861	6
527	20240610	112900	47723609	1861	1861	1861	1861	44
528	20240610	112800	47641725	1862	1862	1862	1862	0
529	20240610	112700	47641725	1862	1862	1862	1862	0
530	20240610	112600	47641725	1862	1862	1862	1862	1
531	20240610	112500	47639863	1861	1861	1861	1861	50
532	20240610	112400	47546813	1862	1862	1862	1862	0
533	20240610	112300	47546813	1862	1862	1862	1862	0
534	20240610	112200	47546813	1862	1862	1862	1862	1
535	20240610	112100	47544951	1861	1861	1861	1861	6
536	20240610	112000	47533785	1861	1862	1862	1861	50
537	20240610	111900	47440729	1862	1862	1862	1862	0
538	20240610	111800	47440729	1862	1862	1862	1861	502
539	20240610	111700	46506305	1862	1862	1862	1862	1193
540	20240610	111600	44284939	1862	1862	1862	1862	20
541	20240610	111500	44247699	1863	1863	1863	1863	214
542	20240610	111400	43849017	1863	1863	1863	1863	0
543	20240610	111300	43849017	1863	1863	1863	1863	0
544	20240610	111200	43849017	1863	1863	1863	1863	6
545	20240610	111100	43837839	1863	1863	1863	1863	0
546	20240610	111000	43837839	1863	1863	1863	1863	44
547	20240610	110900	43755867	1864	1864	1864	1864	0
548	20240610	110800	43755867	1864	1864	1864	1864	278
549	20240610	110700	43237675	1864	1864	1864	1864	6
550	20240610	110600	43226491	1865	1865	1865	1865	0
551	20240610	110500	43226491	1865	1864	1865	1864	45
552	20240610	110400	43142610	1864	1864	1864	1864	0
553	20240610	110300	43142610	1864	1864	1864	1864	0
554	20240610	110200	43142610	1864	1864	1864	1864	6
555	20240610	110100	43131426	1865	1864	1865	1864	46
556	20240610	110000	43045681	1864	1866	1866	1864	510
557	20240610	105900	42094541	1866	1866	1866	1866	100
558	20240610	105800	41907941	1864	1864	1864	1864	0
559	20240610	105700	41907941	1864	1864	1864	1864	44
560	20240610	105600	41825925	1864	1864	1864	1864	6
561	20240610	105500	41814741	1866	1866	1866	1866	10
562	20240610	105400	41796081	1866	1866	1866	1866	0
563	20240610	105300	41796081	1866	1864	1866	1864	51
564	20240610	105200	41701015	1866	1866	1866	1866	1
565	20240610	105100	41699149	1866	1866	1866	1866	0
566	20240610	105000	41699149	1866	1866	1866	1866	1
567	20240610	104900	41697283	1866	1864	1866	1864	51
568	20240610	104800	41602217	1866	1866	1866	1866	0
569	20240610	104700	41602217	1866	1866	1866	1866	1
570	20240610	104600	41600351	1864	1864	1864	1864	33
571	20240610	104500	41538839	1864	1866	1866	1864	100
572	20240610	104400	41352339	1866	1866	1866	1866	0
573	20240610	104300	41352339	1866	1866	1866	1866	0
574	20240610	104200	41352339	1866	1866	1866	1866	2
575	20240610	104100	41348607	1865	1865	1865	1865	45
576	20240610	104000	41264682	1865	1865	1865	1865	6
577	20240610	103900	41253492	1866	1866	1866	1866	468
578	20240610	103800	40380204	1866	1864	1866	1864	1509
579	20240610	103700	37564632	1866	1866	1866	1866	0
580	20240610	103600	37564632	1866	1866	1866	1866	950
581	20240610	103500	35791932	1866	1866	1866	1866	0
582	20240610	103400	35791932	1866	1866	1866	1866	0
583	20240610	103300	35791932	1866	1866	1866	1866	0
584	20240610	103200	35791932	1866	1868	1868	1866	89
585	20240610	103100	35625682	1867	1866	1867	1866	431
586	20240610	103000	34821404	1867	1867	1867	1867	0
587	20240610	102900	34821404	1867	1867	1867	1867	0
588	20240610	102800	34821404	1867	1867	1867	1867	378
589	20240610	102700	34115678	1867	1867	1867	1867	6
590	20240610	102600	34104476	1868	1867	1868	1867	101
591	20240610	102500	33915852	1868	1868	1868	1868	0
592	20240610	102400	33915852	1868	1868	1868	1868	0
593	20240610	102300	33915852	1868	1868	1868	1868	1
594	20240610	102200	33913984	1867	1867	1867	1867	0
595	20240610	102100	33913984	1867	1867	1867	1867	652
596	20240610	102000	32696700	1867	1867	1867	1867	0
597	20240610	101900	32696700	1867	1867	1867	1867	0
598	20240610	101800	32696700	1867	1867	1867	1867	0
599	20240610	101700	32696700	1867	1867	1867	1867	0
600	20240610	101600	32696700	1867	1867	1867	1867	0
601	20240610	101500	32696700	1867	1867	1867	1867	60
602	20240610	101400	32584680	1866	1866	1866	1866	34
603	20240610	101300	32521236	1863	1866	1866	1863	76
604	20240610	101200	32379450	1867	1867	1867	1867	0
605	20240610	101100	32379450	1867	1867	1867	1867	0
606	20240610	101000	32379450	1867	1867	1867	1867	6
607	20240610	100900	32368248	1863	1863	1863	1863	0
608	20240610	100800	32368248	1863	1863	1863	1863	20
609	20240610	100700	32330988	1868	1868	1868	1868	1
610	20240610	100600	32329120	1868	1868	1868	1868	1082
611	20240610	100500	30307944	1867	1867	1867	1867	50
612	20240610	100400	30214594	1867	1863	1867	1863	16
613	20240610	100300	30184753	1867	1867	1867	1867	0
614	20240610	100200	30184753	1867	1867	1867	1867	0
615	20240610	100100	30184753	1867	1867	1867	1867	1
616	20240610	100000	30182886	1863	1863	1863	1863	0
617	20240610	095900	30182886	1863	1863	1863	1863	100
618	20240610	095800	29996586	1865	1862	1865	1862	1542
619	20240610	095700	27124265	1862	1862	1862	1862	103
620	20240610	095600	26932479	1862	1862	1862	1862	0
621	20240610	095500	26932479	1862	1863	1863	1862	127
622	20240610	095400	26695913	1863	1863	1863	1863	13
623	20240610	095300	26671694	1863	1863	1863	1863	9
624	20240610	095200	26654927	1863	1863	1863	1863	37
625	20240610	095100	26585996	1864	1864	1864	1864	0
626	20240610	095000	26585996	1864	1864	1864	1864	10
627	20240610	094900	26567356	1863	1863	1863	1863	0
628	20240610	094800	26567356	1863	1863	1863	1863	56
629	20240610	094700	26463028	1863	1862	1863	1862	76
630	20240610	094600	26321480	1867	1867	1867	1867	0
631	20240610	094500	26321480	1867	1867	1867	1867	0
632	20240610	094400	26321480	1867	1867	1867	1867	0
633	20240610	094300	26321480	1867	1867	1867	1867	0
634	20240610	094200	26321480	1867	1867	1867	1867	0
635	20240610	094100	26321480	1867	1866	1867	1866	100
636	20240610	094000	26134854	1867	1867	1867	1867	0
637	20240610	093900	26134854	1867	1867	1867	1867	101
638	20240610	093800	25946287	1858	1858	1858	1858	0
639	20240610	093700	25946287	1858	1867	1868	1858	1044
640	20240610	093600	24005570	1868	1867	1868	1867	9
641	20240610	093500	23988764	1868	1867	1868	1867	20
642	20240610	093400	23951422	1858	1863	1867	1858	54
643	20240610	093300	23851027	1863	1859	1863	1859	124
644	20240610	093200	23620492	1859	1860	1860	1859	1778
645	20240610	093100	20315155	1859	1859	1859	1859	11
646	20240610	093000	20294706	1859	1859	1859	1859	34
647	20240610	092900	20231500	1863	1859	1863	1859	106
648	20240610	092800	20034046	1859	1859	1859	1859	544
649	20240610	092700	19022750	1859	1859	1859	1859	0
650	20240610	092600	19022750	1859	1859	1859	1859	50
651	20240610	092500	18929800	1858	1858	1858	1858	0
652	20240610	092400	18929800	1858	1858	1858	1858	6
653	20240610	092300	18918652	1858	1858	1858	1858	1606
654	20240610	092200	15934704	1858	1857	1858	1857	754
655	20240610	092100	14533857	1857	1857	1857	1857	6
656	20240610	092000	14522715	1857	1857	1857	1857	45
657	20240610	091900	14439150	1857	1860	1860	1857	615
658	20240610	091800	13296512	1863	1860	1863	1860	9
659	20240610	091700	13279763	1859	1862	1863	1859	4431
660	20240610	091600	5034712	1863	1863	1863	1863	100
661	20240610	091500	4848412	1863	1862	1863	1862	41
662	20240610	091400	4772035	1863	1862	1863	1862	11
663	20240610	091300	4751548	1862	1865	1865	1862	737
664	20240610	091200	3378662	1863	1863	1863	1863	6
665	20240610	091100	3367484	1867	1867	1867	1867	300
666	20240610	091000	2807384	1863	1863	1863	1863	6
667	20240610	090900	2796206	1867	1867	1867	1867	2
668	20240610	090800	2792472	1863	1864	1864	1863	60
669	20240610	090700	2680638	1864	1864	1864	1864	0
670	20240610	090600	2680638	1864	1864	1864	1864	6
671	20240610	090500	2669454	1864	1864	1864	1864	0
672	20240610	090400	2669454	1864	1867	1867	1864	45
673	20240610	090300	2585571	1864	1867	1867	1864	303
674	20240610	090200	2020599	1867	1868	1868	1860	1045
675	20240610	090100	72877	1868	1868	1868	1868	0
676	20240610	090000	72877	1868	1868	1868	1868	34