KissMeData/205470/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	203600	874366010	1770	1770	1770	1770	61738
3	20240610	203500	874366010	1770	1770	1770	1770	0
4	20240610	203400	874366010	1770	1770	1770	1770	0
5	20240610	203300	874366010	1770	1770	1770	1770	0
6	20240610	203200	874366010	1770	1770	1770	1770	0
7	20240610	203100	874366010	1770	1770	1770	1770	0
8	20240610	203000	874366010	1770	1770	1770	1770	0
9	20240610	202900	874366010	1770	1770	1770	1770	0
10	20240610	202800	874366010	1770	1770	1770	1770	0
11	20240610	202700	874366010	1770	1770	1770	1770	0
12	20240610	202600	874366010	1770	1770	1770	1770	0
13	20240610	202500	874366010	1770	1770	1770	1770	0
14	20240610	202400	874366010	1770	1770	1770	1770	0
15	20240610	202300	874366010	1770	1770	1770	1770	0
16	20240610	202200	874366010	1770	1770	1770	1770	0
17	20240610	202100	874366010	1770	1770	1770	1770	0
18	20240610	202000	874366010	1770	1770	1770	1770	0
19	20240610	201900	874366010	1770	1770	1770	1770	0
20	20240610	201800	874366010	1770	1770	1770	1770	0
21	20240610	201700	874366010	1770	1770	1770	1770	0
22	20240610	201600	874366010	1770	1770	1770	1770	0
23	20240610	201500	874366010	1770	1770	1770	1770	0
24	20240610	201400	874366010	1770	1770	1770	1770	0
25	20240610	201300	874366010	1770	1770	1770	1770	0
26	20240610	201200	874366010	1770	1770	1770	1770	0
27	20240610	201100	874366010	1770	1770	1770	1770	0
28	20240610	201000	874366010	1770	1770	1770	1770	0
29	20240610	200900	874366010	1770	1770	1770	1770	0
30	20240610	200800	874366010	1770	1770	1770	1770	0
31	20240610	200700	874366010	1770	1770	1770	1770	0
32	20240610	200600	874366010	1770	1770	1770	1770	61738
33	20240610	200500	874366010	1770	1770	1770	1770	0
34	20240610	200400	874366010	1770	1770	1770	1770	0
35	20240610	200300	874366010	1770	1770	1770	1770	0
36	20240610	200200	874366010	1770	1770	1770	1770	0
37	20240610	200100	874366010	1770	1770	1770	1770	0
38	20240610	200000	874366010	1770	1770	1770	1770	0
39	20240610	195900	874366010	1770	1770	1770	1770	0
40	20240610	195800	874366010	1770	1770	1770	1770	0
41	20240610	195700	874366010	1770	1770	1770	1770	0
42	20240610	195600	874366010	1770	1770	1770	1770	0
43	20240610	195500	874366010	1770	1770	1770	1770	0
44	20240610	195400	874366010	1770	1770	1770	1770	0
45	20240610	195300	874366010	1770	1770	1770	1770	0
46	20240610	195200	874366010	1770	1770	1770	1770	0
47	20240610	195100	874366010	1770	1770	1770	1770	0
48	20240610	195000	874366010	1770	1770	1770	1770	0
49	20240610	194900	874366010	1770	1770	1770	1770	0
50	20240610	194800	874366010	1770	1770	1770	1770	0
51	20240610	194700	874366010	1770	1770	1770	1770	0
52	20240610	194600	874366010	1770	1770	1770	1770	0
53	20240610	194500	874366010	1770	1770	1770	1770	0
54	20240610	194400	874366010	1770	1770	1770	1770	0
55	20240610	194300	874366010	1770	1770	1770	1770	0
56	20240610	194200	874366010	1770	1770	1770	1770	0
57	20240610	194100	874366010	1770	1770	1770	1770	0
58	20240610	194000	874366010	1770	1770	1770	1770	0
59	20240610	193900	874366010	1770	1770	1770	1770	0
60	20240610	193800	874366010	1770	1770	1770	1770	0
61	20240610	193700	874366010	1770	1770	1770	1770	0
62	20240610	193600	874366010	1770	1770	1770	1770	61738
63	20240610	193500	874366010	1770	1770	1770	1770	0
64	20240610	193400	874366010	1770	1770	1770	1770	0
65	20240610	193300	874366010	1770	1770	1770	1770	0
66	20240610	193200	874366010	1770	1770	1770	1770	0
67	20240610	193100	874366010	1770	1770	1770	1770	0
68	20240610	193000	874366010	1770	1770	1770	1770	0
69	20240610	192900	874366010	1770	1770	1770	1770	0
70	20240610	192800	874366010	1770	1770	1770	1770	0
71	20240610	192700	874366010	1770	1770	1770	1770	0
72	20240610	192600	874366010	1770	1770	1770	1770	0
73	20240610	192500	874366010	1770	1770	1770	1770	0
74	20240610	192400	874366010	1770	1770	1770	1770	0
75	20240610	192300	874366010	1770	1770	1770	1770	0
76	20240610	192200	874366010	1770	1770	1770	1770	0
77	20240610	192100	874366010	1770	1770	1770	1770	0
78	20240610	192000	874366010	1770	1770	1770	1770	0
79	20240610	191900	874366010	1770	1770	1770	1770	0
80	20240610	191800	874366010	1770	1770	1770	1770	0
81	20240610	191700	874366010	1770	1770	1770	1770	0
82	20240610	191600	874366010	1770	1770	1770	1770	0
83	20240610	191500	874366010	1770	1770	1770	1770	0
84	20240610	191400	874366010	1770	1770	1770	1770	0
85	20240610	191300	874366010	1770	1770	1770	1770	0
86	20240610	191200	874366010	1770	1770	1770	1770	0
87	20240610	191100	874366010	1770	1770	1770	1770	0
88	20240610	191000	874366010	1770	1770	1770	1770	0
89	20240610	190900	874366010	1770	1770	1770	1770	0
90	20240610	190800	874366010	1770	1770	1770	1770	0
91	20240610	190700	874366010	1770	1770	1770	1770	0
92	20240610	190600	874366010	1770	1770	1770	1770	61738
93	20240610	190500	874366010	1770	1770	1770	1770	0
94	20240610	190400	874366010	1770	1770	1770	1770	0
95	20240610	190300	874366010	1770	1770	1770	1770	0
96	20240610	190200	874366010	1770	1770	1770	1770	0
97	20240610	190100	874366010	1770	1770	1770	1770	0
98	20240610	190000	874366010	1770	1770	1770	1770	0
99	20240610	185900	874366010	1770	1770	1770	1770	0
100	20240610	185800	874366010	1770	1770	1770	1770	0
101	20240610	185700	874366010	1770	1770	1770	1770	0
102	20240610	185600	874366010	1770	1770	1770	1770	0
103	20240610	185500	874366010	1770	1770	1770	1770	0
104	20240610	185400	874366010	1770	1770	1770	1770	0
105	20240610	185300	874366010	1770	1770	1770	1770	0
106	20240610	185200	874366010	1770	1770	1770	1770	0
107	20240610	185100	874366010	1770	1770	1770	1770	0
108	20240610	185000	874366010	1770	1770	1770	1770	0
109	20240610	184900	874366010	1770	1770	1770	1770	0
110	20240610	184800	874366010	1770	1770	1770	1770	0
111	20240610	184700	874366010	1770	1770	1770	1770	0
112	20240610	184600	874366010	1770	1770	1770	1770	0
113	20240610	184500	874366010	1770	1770	1770	1770	0
114	20240610	184400	874366010	1770	1770	1770	1770	0
115	20240610	184300	874366010	1770	1770	1770	1770	0
116	20240610	184200	874366010	1770	1770	1770	1770	0
117	20240610	184100	874366010	1770	1770	1770	1770	0
118	20240610	184000	874366010	1770	1770	1770	1770	0
119	20240610	183900	874366010	1770	1770	1770	1770	0
120	20240610	183800	874366010	1770	1770	1770	1770	0
121	20240610	183700	874366010	1770	1770	1770	1770	0
122	20240610	183600	874366010	1770	1770	1770	1770	61738
123	20240610	183500	874366010	1770	1770	1770	1770	0
124	20240610	183400	874366010	1770	1770	1770	1770	0
125	20240610	183300	874366010	1770	1770	1770	1770	0
126	20240610	183200	874366010	1770	1770	1770	1770	0
127	20240610	183100	874366010	1770	1770	1770	1770	0
128	20240610	183000	874366010	1770	1770	1770	1770	0
129	20240610	182900	874366010	1770	1770	1770	1770	0
130	20240610	182800	874366010	1770	1770	1770	1770	0
131	20240610	182700	874366010	1770	1770	1770	1770	0
132	20240610	182600	874366010	1770	1770	1770	1770	0
133	20240610	182500	874366010	1770	1770	1770	1770	0
134	20240610	182400	874366010	1770	1770	1770	1770	0
135	20240610	182300	874366010	1770	1770	1770	1770	0
136	20240610	182200	874366010	1770	1770	1770	1770	0
137	20240610	182100	874366010	1770	1770	1770	1770	0
138	20240610	182000	874366010	1770	1770	1770	1770	0
139	20240610	181900	874366010	1770	1770	1770	1770	0
140	20240610	181800	874366010	1770	1770	1770	1770	0
141	20240610	181700	874366010	1770	1770	1770	1770	0
142	20240610	181600	874366010	1770	1770	1770	1770	0
143	20240610	181500	874366010	1770	1770	1770	1770	0
144	20240610	181400	874366010	1770	1770	1770	1770	0
145	20240610	181300	874366010	1770	1770	1770	1770	0
146	20240610	181200	874366010	1770	1770	1770	1770	0
147	20240610	181100	874366010	1770	1770	1770	1770	0
148	20240610	181000	874366010	1770	1770	1770	1770	0
149	20240610	180900	874366010	1770	1770	1770	1770	0
150	20240610	180800	874366010	1770	1770	1770	1770	0
151	20240610	180700	874366010	1770	1770	1770	1770	0
152	20240610	180600	874366010	1770	1770	1770	1770	61738
153	20240610	180500	874366010	1770	1770	1770	1770	0
154	20240610	180400	874366010	1770	1770	1770	1770	0
155	20240610	180300	874366010	1770	1770	1770	1770	0
156	20240610	180200	874366010	1770	1770	1770	1770	0
157	20240610	180100	874366010	1770	1770	1770	1770	0
158	20240610	180000	874366010	1770	1770	1770	1770	0
159	20240610	175900	874366010	1770	1770	1770	1770	0
160	20240610	175800	874366010	1770	1770	1770	1770	0
161	20240610	175700	874366010	1770	1770	1770	1770	0
162	20240610	175600	874366010	1770	1770	1770	1770	0
163	20240610	175500	874366010	1770	1770	1770	1770	0
164	20240610	175400	874366010	1770	1770	1770	1770	0
165	20240610	175300	874366010	1770	1770	1770	1770	0
166	20240610	175200	874366010	1770	1770	1770	1770	0
167	20240610	175100	874366010	1770	1770	1770	1770	0
168	20240610	175000	874366010	1770	1770	1770	1770	0
169	20240610	174900	874366010	1770	1770	1770	1770	0
170	20240610	174800	874366010	1770	1770	1770	1770	0
171	20240610	174700	874366010	1770	1770	1770	1770	0
172	20240610	174600	874366010	1770	1770	1770	1770	0
173	20240610	174500	874366010	1770	1770	1770	1770	0
174	20240610	174400	874366010	1770	1770	1770	1770	0
175	20240610	174300	874366010	1770	1770	1770	1770	0
176	20240610	174200	874366010	1770	1770	1770	1770	0
177	20240610	174100	874366010	1770	1770	1770	1770	0
178	20240610	174000	874366010	1770	1770	1770	1770	0
179	20240610	173900	874366010	1770	1770	1770	1770	0
180	20240610	173800	874366010	1770	1770	1770	1770	0
181	20240610	173700	874366010	1770	1770	1770	1770	0
182	20240610	173600	874366010	1770	1770	1770	1770	61738
183	20240610	173500	874366010	1770	1770	1770	1770	0
184	20240610	173400	874366010	1770	1770	1770	1770	0
185	20240610	173300	874366010	1770	1770	1770	1770	0
186	20240610	173200	874366010	1770	1770	1770	1770	0
187	20240610	173100	874366010	1770	1770	1770	1770	0
188	20240610	173000	874366010	1770	1770	1770	1770	0
189	20240610	172900	874366010	1770	1770	1770	1770	0
190	20240610	172800	874366010	1770	1770	1770	1770	0
191	20240610	172700	874366010	1770	1770	1770	1770	0
192	20240610	172600	874366010	1770	1770	1770	1770	0
193	20240610	172500	874366010	1770	1770	1770	1770	0
194	20240610	172400	874366010	1770	1770	1770	1770	0
195	20240610	172300	874366010	1770	1770	1770	1770	0
196	20240610	172200	874366010	1770	1770	1770	1770	0
197	20240610	172100	874366010	1770	1770	1770	1770	0
198	20240610	172000	874366010	1770	1770	1770	1770	0
199	20240610	171900	874366010	1770	1770	1770	1770	0
200	20240610	171800	874366010	1770	1770	1770	1770	0
201	20240610	171700	874366010	1770	1770	1770	1770	0
202	20240610	171600	874366010	1770	1770	1770	1770	0
203	20240610	171500	874366010	1770	1770	1770	1770	0
204	20240610	171400	874366010	1770	1770	1770	1770	0
205	20240610	171300	874366010	1770	1770	1770	1770	0
206	20240610	171200	874366010	1770	1770	1770	1770	0
207	20240610	171100	874366010	1770	1770	1770	1770	0
208	20240610	171000	874366010	1770	1770	1770	1770	0
209	20240610	170900	874366010	1770	1770	1770	1770	0
210	20240610	170800	874366010	1770	1770	1770	1770	0
211	20240610	170700	874366010	1770	1770	1770	1770	0
212	20240610	170600	874366010	1770	1770	1770	1770	61738
213	20240610	170500	874366010	1770	1770	1770	1770	0
214	20240610	170400	874366010	1770	1770	1770	1770	0
215	20240610	170300	874366010	1770	1770	1770	1770	0
216	20240610	170200	874366010	1770	1770	1770	1770	0
217	20240610	170100	874366010	1770	1770	1770	1770	0
218	20240610	170000	874366010	1770	1770	1770	1770	0
219	20240610	165900	874366010	1770	1770	1770	1770	0
220	20240610	165800	874366010	1770	1770	1770	1770	0
221	20240610	165700	874366010	1770	1770	1770	1770	0
222	20240610	165600	874366010	1770	1770	1770	1770	0
223	20240610	165500	874366010	1770	1770	1770	1770	0
224	20240610	165400	874366010	1770	1770	1770	1770	0
225	20240610	165300	874366010	1770	1770	1770	1770	0
226	20240610	165200	874366010	1770	1770	1770	1770	0
227	20240610	165100	874366010	1770	1770	1770	1770	0
228	20240610	165000	874366010	1770	1770	1770	1770	0
229	20240610	164900	874366010	1770	1770	1770	1770	0
230	20240610	164800	874366010	1770	1770	1770	1770	0
231	20240610	164700	874366010	1770	1770	1770	1770	0
232	20240610	164600	874366010	1770	1770	1770	1770	0
233	20240610	164500	874366010	1770	1770	1770	1770	0
234	20240610	164400	874366010	1770	1770	1770	1770	0
235	20240610	164300	874366010	1770	1770	1770	1770	0
236	20240610	164200	874366010	1770	1770	1770	1770	0
237	20240610	164100	874366010	1770	1770	1770	1770	0
238	20240610	164000	874366010	1770	1770	1770	1770	0
239	20240610	163900	874366010	1770	1770	1770	1770	0
240	20240610	163800	874366010	1770	1770	1770	1770	0
241	20240610	163700	874366010	1770	1770	1770	1770	0
242	20240610	163600	874366010	1770	1770	1770	1770	61738
243	20240610	163500	874366010	1770	1770	1770	1770	0
244	20240610	163400	874366010	1770	1770	1770	1770	0
245	20240610	163300	874366010	1770	1770	1770	1770	0
246	20240610	163200	874366010	1770	1770	1770	1770	0
247	20240610	163100	874366010	1770	1770	1770	1770	0
248	20240610	163000	874366010	1770	1770	1770	1770	0
249	20240610	162900	874366010	1770	1770	1770	1770	0
250	20240610	162800	874366010	1770	1770	1770	1770	0
251	20240610	162700	874366010	1770	1770	1770	1770	0
252	20240610	162600	874366010	1770	1770	1770	1770	0
253	20240610	162500	874366010	1770	1770	1770	1770	0
254	20240610	162400	874366010	1770	1770	1770	1770	0
255	20240610	162300	874366010	1770	1770	1770	1770	0
256	20240610	162200	874366010	1770	1770	1770	1770	0
257	20240610	162100	874366010	1770	1770	1770	1770	0
258	20240610	162000	874366010	1770	1770	1770	1770	0
259	20240610	161900	874366010	1770	1770	1770	1770	0
260	20240610	161800	874366010	1770	1770	1770	1770	0
261	20240610	161700	874366010	1770	1770	1770	1770	0
262	20240610	161600	874366010	1770	1770	1770	1770	0
263	20240610	161500	874366010	1770	1770	1770	1770	0
264	20240610	161400	874366010	1770	1770	1770	1770	0
265	20240610	161300	874366010	1770	1770	1770	1770	0
266	20240610	161200	874366010	1770	1770	1770	1770	0
267	20240610	161100	874366010	1770	1770	1770	1770	0
268	20240610	161000	874366010	1770	1770	1770	1770	0
269	20240610	160900	874366010	1770	1770	1770	1770	0
270	20240610	160800	874366010	1770	1770	1770	1770	0
271	20240610	160700	874366010	1770	1770	1770	1770	0
272	20240610	160600	874366010	1770	1770	1770	1770	61738
273	20240610	160500	874366010	1770	1770	1770	1770	0
274	20240610	160400	874366010	1770	1770	1770	1770	0
275	20240610	160300	874366010	1770	1770	1770	1770	0
276	20240610	160200	874366010	1770	1770	1770	1770	0
277	20240610	160100	874366010	1770	1770	1770	1770	0
278	20240610	160000	874366010	1770	1770	1770	1770	0
279	20240610	155900	874366010	1770	1770	1770	1770	0
280	20240610	155800	874366010	1770	1770	1770	1770	0
281	20240610	155700	874366010	1770	1770	1770	1770	0
282	20240610	155600	874366010	1770	1770	1770	1770	0
283	20240610	155500	874366010	1770	1770	1770	1770	0
284	20240610	155400	874366010	1770	1770	1770	1770	0
285	20240610	155300	874366010	1770	1770	1770	1770	0
286	20240610	155200	874366010	1770	1770	1770	1770	0
287	20240610	155100	874366010	1770	1770	1770	1770	0
288	20240610	155000	874366010	1770	1770	1770	1770	0
289	20240610	154900	874366010	1770	1770	1770	1770	0
290	20240610	154800	874366010	1770	1770	1770	1770	0
291	20240610	154700	874366010	1770	1770	1770	1770	0
292	20240610	154600	874366010	1770	1770	1770	1770	0
293	20240610	154500	874366010	1770	1770	1770	1770	0
294	20240610	154400	874366010	1770	1770	1770	1770	0
295	20240610	154300	874366010	1770	1770	1770	1770	0
296	20240610	154200	874366010	1770	1770	1770	1770	0
297	20240610	154100	874366010	1770	1770	1770	1770	0
298	20240610	154000	874366010	1770	1770	1770	1770	0
299	20240610	153900	874366010	1770	1770	1770	1770	0
300	20240610	153800	874366010	1770	1770	1770	1770	0
301	20240610	153700	874366010	1770	1770	1770	1770	0
302	20240610	153600	874366010	1770	1770	1770	1770	61738
303	20240610	153500	874366010	1770	1770	1770	1770	0
304	20240610	153400	874366010	1770	1770	1770	1770	0
305	20240610	153300	874366010	1770	1770	1770	1770	0
306	20240610	153200	874366010	1770	1770	1770	1770	0
307	20240610	153100	874366010	1770	1770	1770	1770	0
308	20240610	153000	874366010	1770	1770	1770	1770	61738
309	20240610	152900	765089750	1771	1771	1771	1771	0
310	20240610	152800	765089750	1771	1771	1771	1771	0
311	20240610	152700	765089750	1771	1771	1771	1771	0
312	20240610	152600	765089750	1771	1771	1771	1771	0
313	20240610	152500	765089750	1771	1771	1771	1771	0
314	20240610	152400	765089750	1771	1771	1771	1771	0
315	20240610	152300	765089750	1771	1771	1771	1771	0
316	20240610	152200	765089750	1771	1771	1771	1771	0
317	20240610	152100	765089750	1771	1771	1771	1771	0
318	20240610	152000	765089750	1771	1771	1771	1771	0
319	20240610	151900	765089750	1771	1770	1772	1770	2941
320	20240610	151800	759881006	1770	1771	1772	1770	4440
321	20240610	151700	752019734	1771	1772	1772	1770	11982
322	20240610	151600	730798531	1773	1773	1773	1771	687
323	20240610	151500	729580954	1773	1773	1773	1770	4382
324	20240610	151400	721817497	1771	1771	1773	1771	16352
325	20240610	151300	692857927	1772	1772	1772	1771	3287
326	20240610	151200	687033603	1772	1771	1772	1771	754
327	20240610	151100	685698228	1770	1773	1773	1770	19909
328	20240610	151000	650432898	1773	1774	1774	1773	4813
329	20240610	150900	641899365	1773	1773	1774	1773	535
330	20240610	150800	640950800	1773	1776	1776	1773	16911
331	20240610	150700	610962259	1776	1775	1776	1775	1600
332	20240610	150600	608122127	1775	1776	1776	1775	483
333	20240610	150500	607264595	1775	1776	1776	1775	270
334	20240610	150400	606785344	1776	1775	1776	1775	70
335	20240610	150300	606661091	1776	1778	1778	1776	784
336	20240610	150200	605268687	1777	1777	1777	1777	0
337	20240610	150100	605268687	1777	1777	1778	1777	2299
338	20240610	150000	601183363	1778	1778	1778	1778	111
339	20240610	145900	600986005	1778	1777	1778	1777	915
340	20240610	145800	599359138	1778	1778	1778	1777	2974
341	20240610	145700	594071376	1777	1778	1778	1777	100
342	20240610	145600	593893653	1778	1778	1778	1777	77
343	20240610	145500	593756773	1779	1779	1779	1779	1
344	20240610	145400	593754994	1778	1778	1778	1778	0
345	20240610	145300	593754994	1778	1778	1779	1778	355
346	20240610	145200	593123803	1778	1778	1778	1778	0
347	20240610	145100	593123803	1778	1777	1778	1777	1320
348	20240610	145000	590777843	1777	1777	1777	1775	285
349	20240610	144900	590271962	1775	1775	1775	1775	0
350	20240610	144800	590271962	1775	1776	1777	1775	289
351	20240610	144700	589758582	1777	1776	1777	1776	1009
352	20240610	144600	587966511	1775	1776	1776	1775	623
353	20240610	144500	586860684	1776	1776	1776	1776	14
354	20240610	144400	586835820	1776	1776	1776	1776	208
355	20240610	144300	586466412	1776	1777	1777	1776	128
356	20240610	144200	586239080	1777	1777	1777	1777	5
357	20240610	144100	586230195	1777	1776	1777	1776	422
358	20240610	144000	585480311	1777	1777	1777	1777	9309
359	20240610	143900	568938218	1779	1779	1779	1778	946
360	20240610	143800	567255296	1779	1779	1779	1779	59
361	20240610	143700	567150335	1779	1779	1779	1779	0
362	20240610	143600	567150335	1779	1778	1779	1778	513
363	20240610	143500	566238208	1778	1777	1778	1777	637
364	20240610	143400	565106109	1778	1778	1778	1778	8
365	20240610	143300	565091885	1778	1778	1778	1778	102
366	20240610	143200	564910529	1777	1776	1777	1776	3489
367	20240610	143100	558710826	1775	1777	1777	1775	216
368	20240610	143000	558327422	1777	1777	1777	1777	150
369	20240610	142900	558060872	1777	1777	1777	1777	0
370	20240610	142800	558060872	1777	1775	1777	1775	267
371	20240610	142700	557586923	1776	1776	1776	1776	2
372	20240610	142600	557583371	1776	1776	1776	1776	607
373	20240610	142500	556505339	1776	1776	1776	1776	650
374	20240610	142400	555350939	1777	1777	1777	1777	2
375	20240610	142300	555347385	1777	1779	1779	1776	612
376	20240610	142200	554259948	1779	1778	1779	1777	1003
377	20240610	142100	552476711	1778	1778	1778	1778	684
378	20240610	142000	551260559	1777	1778	1778	1777	662
379	20240610	141900	550083992	1778	1779	1779	1778	301
380	20240610	141800	549548813	1779	1779	1779	1779	0
381	20240610	141700	549548813	1779	1779	1779	1779	20
382	20240610	141600	549513233	1779	1778	1779	1777	594
383	20240610	141500	548457442	1777	1778	1779	1777	2309
384	20240610	141400	544351023	1778	1778	1778	1778	8
385	20240610	141300	544336799	1776	1776	1776	1776	0
386	20240610	141200	544336799	1776	1776	1776	1776	0
387	20240610	141100	544336799	1776	1774	1776	1774	13090
388	20240610	141000	521112369	1773	1774	1774	1773	1370
389	20240610	140900	518682215	1774	1774	1774	1773	98
390	20240610	140800	518508364	1773	1773	1773	1773	100
391	20240610	140700	518331064	1774	1774	1774	1773	213
392	20240610	140600	517953411	1774	1774	1774	1774	1264
393	20240610	140500	515711075	1774	1774	1774	1774	5
394	20240610	140400	515702205	1774	1774	1774	1774	2
395	20240610	140300	515698657	1773	1773	1773	1773	583
396	20240610	140200	514664998	1774	1773	1774	1773	241
397	20240610	140100	514237685	1774	1774	1774	1774	200
398	20240610	140000	513882885	1774	1774	1774	1774	21
399	20240610	135900	513845631	1773	1773	1773	1773	905
400	20240610	135800	512241066	1774	1774	1774	1774	2056
401	20240610	135700	508593722	1774	1774	1774	1774	239
402	20240610	135600	508169736	1775	1775	1775	1775	0
403	20240610	135500	508169736	1775	1775	1775	1775	85
404	20240610	135400	508018861	1775	1775	1775	1775	14
405	20240610	135300	507994011	1775	1775	1775	1775	16
406	20240610	135200	507965611	1776	1776	1776	1776	1
407	20240610	135100	507963835	1775	1775	1775	1775	100
408	20240610	135000	507786335	1775	1775	1775	1775	10
409	20240610	134900	507768585	1776	1776	1776	1776	12
410	20240610	134800	507747273	1776	1774	1776	1774	1666
411	20240610	134700	504789014	1774	1774	1774	1774	7
412	20240610	134600	504776596	1773	1773	1773	1773	50
413	20240610	134500	504687946	1773	1774	1774	1773	258
414	20240610	134400	504230500	1774	1774	1774	1774	104
415	20240610	134300	504046004	1774	1774	1774	1774	101
416	20240610	134200	503866830	1774	1774	1774	1773	139
417	20240610	134100	503620270	1772	1772	1772	1772	0
418	20240610	134000	503620270	1772	1774	1774	1772	595
419	20240610	133900	502565881	1775	1775	1775	1775	1
420	20240610	133800	502564106	1776	1772	1776	1772	2
421	20240610	133700	502560558	1772	1773	1773	1772	254
422	20240610	133600	502110466	1772	1772	1772	1772	471
423	20240610	133500	501275854	1773	1773	1773	1773	23
424	20240610	133400	501235075	1772	1773	1773	1772	1314
425	20240610	133300	498905986	1774	1774	1774	1774	15
426	20240610	133200	498879376	1775	1775	1775	1775	150
427	20240610	133100	498613126	1775	1775	1775	1775	70
428	20240610	133000	498488876	1776	1776	1776	1776	54
429	20240610	132900	498392972	1776	1776	1776	1776	1
430	20240610	132800	498391196	1774	1774	1774	1774	0
431	20240610	132700	498391196	1774	1775	1775	1774	206
432	20240610	132600	498025557	1773	1774	1774	1773	2
433	20240610	132500	498022010	1775	1773	1775	1772	1501
434	20240610	132400	495362094	1775	1775	1775	1775	181
435	20240610	132300	495040819	1773	1773	1773	1773	280
436	20240610	132200	494544379	1773	1773	1773	1773	1211
437	20240610	132100	492397276	1773	1773	1773	1773	200
438	20240610	132000	492042676	1775	1775	1775	1775	1
439	20240610	131900	492040901	1773	1775	1775	1773	101
440	20240610	131800	491861826	1775	1774	1775	1773	241
441	20240610	131700	491434517	1773	1773	1773	1773	1
442	20240610	131600	491432744	1775	1775	1775	1775	1198
443	20240610	131500	489306294	1775	1775	1775	1775	4
444	20240610	131400	489299194	1775	1775	1775	1775	0
445	20240610	131300	489299194	1775	1775	1775	1775	12
446	20240610	131200	489277894	1775	1774	1775	1771	23006
447	20240610	131100	448499723	1774	1776	1776	1774	1075
448	20240610	131000	446591787	1776	1774	1776	1774	210
449	20240610	130900	446219127	1774	1775	1775	1774	3040
450	20240610	130800	440823129	1775	1775	1775	1775	0
451	20240610	130700	440823129	1775	1775	1775	1775	0
452	20240610	130600	440823129	1775	1775	1775	1775	73
453	20240610	130500	440693554	1775	1775	1775	1775	350
454	20240610	130400	440072304	1775	1775	1775	1775	80
455	20240610	130300	439930304	1775	1775	1775	1775	1031
456	20240610	130200	438100279	1775	1774	1775	1774	823
457	20240610	130100	436639777	1778	1776	1778	1775	4805
458	20240610	130000	428110898	1778	1778	1778	1778	1
459	20240610	125900	428109120	1775	1776	1776	1775	1196
460	20240610	125800	425985719	1776	1777	1777	1776	16
461	20240610	125700	425957288	1778	1778	1778	1778	0
462	20240610	125600	425957288	1778	1777	1778	1776	3175
463	20240610	125500	420317675	1778	1778	1778	1777	533
464	20240610	125400	419370523	1778	1778	1778	1776	105
465	20240610	125300	419184033	1777	1776	1777	1776	2460
466	20240610	125200	414812614	1777	1776	1777	1776	1076
467	20240610	125100	412901628	1776	1776	1776	1776	20
468	20240610	125000	412866108	1776	1776	1776	1776	118
469	20240610	124900	412656540	1776	1776	1776	1776	2
470	20240610	124800	412652988	1776	1776	1776	1776	0
471	20240610	124700	412652988	1776	1776	1776	1775	5702
472	20240610	124600	402531205	1776	1776	1776	1776	271
473	20240610	124500	402049909	1777	1777	1777	1777	1
474	20240610	124400	402048132	1776	1777	1777	1776	101
475	20240610	124300	401868755	1776	1776	1776	1776	701
476	20240610	124200	400623779	1775	1776	1776	1775	215
477	20240610	124100	400242139	1776	1776	1776	1776	522
478	20240610	124000	399315067	1776	1776	1776	1775	221
479	20240610	123900	398922771	1776	1776	1776	1775	10090
480	20240610	123800	381012009	1776	1776	1776	1776	102
481	20240610	123700	380830857	1776	1776	1776	1776	3562
482	20240610	123600	374504745	1776	1777	1777	1776	2174
483	20240610	123500	370643711	1776	1776	1776	1776	2433
484	20240610	123400	366322703	1776	1776	1776	1776	4265
485	20240610	123300	358748063	1777	1777	1777	1777	5922
486	20240610	123200	348224669	1778	1778	1778	1778	15
487	20240610	123100	348197999	1778	1778	1778	1778	3
488	20240610	123000	348192665	1778	1777	1778	1777	2299
489	20240610	122900	344107173	1778	1778	1778	1778	0
490	20240610	122800	344107173	1778	1778	1778	1777	368
491	20240610	122700	343453166	1778	1778	1778	1778	21
492	20240610	122600	343415828	1778	1778	1778	1777	12
493	20240610	122500	343394502	1777	1777	1777	1777	0
494	20240610	122400	343394502	1777	1778	1778	1777	231
495	20240610	122300	342984012	1777	1777	1777	1777	613
496	20240610	122200	341894711	1777	1777	1778	1777	27
497	20240610	122100	341846727	1776	1776	1776	1776	0
498	20240610	122000	341846727	1776	1776	1776	1776	2322
499	20240610	121900	337722855	1777	1777	1778	1776	6569
500	20240610	121800	326051807	1778	1778	1778	1778	1020
501	20240610	121700	324238247	1778	1778	1778	1778	0
502	20240610	121600	324238247	1778	1778	1778	1778	0
503	20240610	121500	324238247	1778	1779	1779	1778	34
504	20240610	121400	324177791	1778	1778	1778	1778	0
505	20240610	121300	324177791	1778	1779	1779	1778	75
506	20240610	121200	324044367	1779	1779	1779	1779	600
507	20240610	121100	322976967	1778	1778	1778	1778	1139
508	20240610	121000	320951825	1778	1777	1778	1777	6
509	20240610	120900	320941158	1778	1778	1778	1778	30
510	20240610	120800	320887818	1777	1777	1777	1777	1
511	20240610	120700	320886041	1778	1778	1778	1778	100
512	20240610	120600	320708241	1778	1779	1779	1778	5256
513	20240610	120500	311363069	1778	1778	1778	1778	44
514	20240610	120400	311284837	1778	1778	1778	1778	0
515	20240610	120300	311284837	1778	1779	1779	1778	106
516	20240610	120200	311096264	1779	1779	1779	1779	1004
517	20240610	120100	309310148	1778	1778	1778	1778	448
518	20240610	120000	308513604	1778	1778	1778	1778	1001
519	20240610	115900	306733826	1778	1778	1778	1777	529
520	20240610	115800	305793765	1777	1778	1778	1777	1189
521	20240610	115700	303680883	1778	1779	1779	1778	2264
522	20240610	115600	299655489	1779	1779	1779	1779	57
523	20240610	115500	299554086	1779	1779	1779	1779	10
524	20240610	115400	299536296	1779	1779	1779	1779	101
525	20240610	115300	299356617	1779	1779	1779	1778	927
526	20240610	115200	297708384	1779	1780	1780	1779	698
527	20240610	115100	296466616	1779	1779	1779	1779	215
528	20240610	115000	296084131	1780	1780	1780	1780	0
529	20240610	114900	296084131	1780	1780	1780	1780	1
530	20240610	114800	296082351	1779	1779	1780	1779	820
531	20240610	114700	294623471	1779	1780	1780	1779	11
532	20240610	114600	294603892	1780	1780	1780	1780	42
533	20240610	114500	294529132	1779	1779	1780	1779	232
534	20240610	114400	294116403	1780	1780	1780	1780	2
535	20240610	114300	294112843	1780	1780	1780	1780	29
536	20240610	114200	294061223	1780	1780	1780	1780	77
537	20240610	114100	293924163	1780	1780	1780	1780	400
538	20240610	114000	293212163	1781	1781	1781	1781	2
539	20240610	113900	293208601	1780	1780	1780	1780	2611
540	20240610	113800	288561021	1780	1780	1780	1780	2
541	20240610	113700	288557461	1780	1780	1780	1780	6
542	20240610	113600	288546781	1780	1780	1780	1780	570
543	20240610	113500	287532181	1780	1779	1780	1779	123
544	20240610	113400	287313336	1779	1780	1780	1779	66
545	20240610	113300	287195860	1780	1780	1780	1780	0
546	20240610	113200	287195860	1780	1780	1780	1780	558
547	20240610	113100	286202620	1780	1780	1780	1780	2492
548	20240610	113000	281766860	1779	1778	1780	1778	2149
549	20240610	112900	277945287	1778	1779	1779	1778	428
550	20240610	112800	277184103	1779	1779	1779	1778	132
551	20240610	112700	276949295	1779	1779	1779	1779	210
552	20240610	112600	276575705	1779	1779	1779	1778	3378
553	20240610	112500	270566460	1779	1780	1780	1779	20
554	20240610	112400	270530870	1780	1780	1780	1780	10
555	20240610	112300	270513070	1780	1780	1780	1779	287
556	20240610	112200	270002422	1780	1780	1780	1780	438
557	20240610	112100	269222782	1779	1779	1779	1779	21
558	20240610	112000	269185423	1779	1780	1780	1779	177
559	20240610	111900	268870373	1780	1780	1780	1779	335
560	20240610	111800	268274380	1780	1779	1780	1779	298
561	20240610	111700	267743942	1780	1780	1780	1780	0
562	20240610	111600	267743942	1780	1779	1780	1779	3371
563	20240610	111500	261746713	1779	1779	1779	1779	300
564	20240610	111400	261213013	1780	1780	1780	1780	1
565	20240610	111300	261211233	1779	1779	1779	1779	1165
566	20240610	111200	259138698	1779	1780	1780	1779	300
567	20240610	111100	258604948	1780	1780	1780	1780	2
568	20240610	111000	258601388	1779	1779	1779	1779	252
569	20240610	110900	258153080	1780	1780	1780	1780	4
570	20240610	110800	258145960	1780	1780	1780	1780	0
571	20240610	110700	258145960	1780	1780	1780	1780	110
572	20240610	110600	257950160	1780	1780	1780	1780	140
573	20240610	110500	257700960	1780	1780	1780	1780	1
574	20240610	110400	257699180	1779	1780	1780	1779	2642
575	20240610	110300	252999060	1780	1780	1780	1780	1
576	20240610	110200	252997280	1780	1780	1780	1779	566
577	20240610	110100	251989804	1780	1780	1780	1779	231
578	20240610	110000	251578853	1779	1779	1779	1779	401
579	20240610	105900	250865474	1780	1780	1780	1780	102
580	20240610	105800	250683914	1780	1780	1780	1780	29
581	20240610	105700	250632294	1780	1781	1781	1780	248
582	20240610	105600	250190852	1781	1781	1781	1781	0
583	20240610	105500	250190852	1781	1781	1781	1781	200
584	20240610	105400	249834652	1781	1781	1781	1781	1128
585	20240610	105300	247825684	1782	1782	1782	1782	15
586	20240610	105200	247798954	1782	1782	1782	1782	50
587	20240610	105100	247709854	1780	1782	1782	1780	3021
588	20240610	105000	242332432	1782	1780	1782	1780	351
589	20240610	104900	241707252	1780	1780	1780	1780	180
590	20240610	104800	241386852	1779	1779	1779	1779	209
591	20240610	104700	241015041	1779	1779	1779	1779	0
592	20240610	104600	241015041	1779	1779	1779	1779	0
593	20240610	104500	241015041	1779	1781	1781	1779	243
594	20240610	104400	240582705	1782	1782	1782	1782	0
595	20240610	104300	240582705	1782	1781	1782	1781	22
596	20240610	104200	240543506	1779	1781	1781	1779	1761
597	20240610	104100	237410405	1782	1782	1782	1782	0
598	20240610	104000	237410405	1782	1782	1782	1782	13
599	20240610	103900	237387239	1782	1780	1782	1779	227
600	20240610	103800	236983393	1782	1782	1782	1782	9
601	20240610	103700	236967355	1779	1779	1779	1779	0
602	20240610	103600	236967355	1779	1781	1782	1779	2283
603	20240610	103500	232903854	1782	1782	1782	1782	0
604	20240610	103400	232903854	1782	1782	1782	1782	0
605	20240610	103300	232903854	1782	1781	1782	1781	254
606	20240610	103200	232451460	1782	1782	1782	1782	4
607	20240610	103100	232444332	1782	1783	1783	1782	124
608	20240610	103000	232223354	1783	1783	1783	1783	5
609	20240610	102900	232214439	1783	1783	1783	1783	7
610	20240610	102800	232201958	1783	1783	1783	1783	4
611	20240610	102700	232194826	1782	1783	1783	1782	626
612	20240610	102600	231079284	1782	1782	1782	1782	457
613	20240610	102500	230264910	1784	1784	1784	1784	0
614	20240610	102400	230264910	1784	1782	1784	1782	524
615	20240610	102300	229330940	1782	1782	1782	1782	518
616	20240610	102200	228407864	1781	1781	1781	1781	7
617	20240610	102100	228395397	1781	1782	1782	1781	646
618	20240610	102000	227244866	1781	1781	1781	1781	2819
619	20240610	101900	222224227	1782	1782	1782	1782	0
620	20240610	101800	222224227	1782	1780	1782	1780	237
621	20240610	101700	221802365	1781	1781	1781	1781	50
622	20240610	101600	221713315	1781	1780	1782	1780	111
623	20240610	101500	221515714	1781	1782	1782	1781	53
624	20240610	101400	221421318	1782	1782	1782	1782	104
625	20240610	101300	221235990	1782	1782	1782	1780	2957
626	20240610	101200	215968010	1785	1785	1785	1785	52
627	20240610	101100	215875190	1785	1786	1786	1780	225
628	20240610	101000	215474096	1786	1785	1786	1785	8
629	20240610	100900	215459810	1780	1785	1785	1780	52
630	20240610	100800	215367215	1786	1786	1786	1780	530
631	20240610	100700	214423586	1786	1786	1786	1786	8
632	20240610	100600	214409298	1786	1784	1786	1784	115
633	20240610	100500	214204022	1785	1785	1785	1785	444
634	20240610	100400	213411482	1785	1786	1786	1785	11
635	20240610	100300	213391844	1786	1786	1786	1786	1
636	20240610	100200	213390058	1786	1786	1786	1785	1228
637	20240610	100100	211198050	1786	1786	1786	1786	532
638	20240610	100000	210247898	1786	1786	1786	1786	51
639	20240610	095900	210156812	1785	1785	1785	1784	1010
640	20240610	095800	208354180	1785	1778	1785	1778	1219
641	20240610	095700	206186363	1782	1781	1782	1781	700
642	20240610	095600	204938964	1782	1777	1782	1777	21
643	20240610	095500	204901622	1777	1778	1778	1776	1128
644	20240610	095400	202897366	1777	1777	1777	1777	217
645	20240610	095300	202511757	1777	1776	1777	1776	1015
646	20240610	095200	200708602	1776	1777	1777	1776	1300
647	20240610	095100	198399502	1776	1778	1778	1776	3587
648	20240610	095000	192026917	1778	1782	1782	1778	63
649	20240610	094900	191914831	1777	1779	1779	1777	1393
650	20240610	094800	189439129	1778	1783	1783	1778	689
651	20240610	094700	188213087	1783	1783	1783	1783	130
652	20240610	094600	187981297	1783	1779	1783	1779	62
653	20240610	094500	187870967	1786	1786	1786	1786	0
654	20240610	094400	187870967	1786	1786	1786	1786	1
655	20240610	094300	187869181	1779	1779	1779	1779	0
656	20240610	094200	187869181	1779	1779	1779	1779	957
657	20240610	094100	186166678	1779	1779	1779	1779	337
658	20240610	094000	185567155	1777	1777	1777	1777	300
659	20240610	093900	185034055	1776	1776	1776	1775	3106
660	20240610	093800	179518970	1777	1778	1778	1776	689
661	20240610	093700	178294586	1777	1777	1777	1777	32
662	20240610	093600	178237722	1778	1778	1778	1777	276
663	20240610	093500	177747206	1778	1778	1778	1778	4
664	20240610	093400	177740094	1778	1779	1779	1778	11
665	20240610	093300	177720526	1776	1777	1777	1775	12234
666	20240610	093200	155996460	1777	1777	1777	1776	714
667	20240610	093100	154728290	1777	1778	1779	1777	2318
668	20240610	093000	150609194	1778	1779	1779	1778	7270
669	20240610	092900	137682173	1779	1782	1782	1779	1222
670	20240610	092800	135508012	1780	1787	1787	1780	230
671	20240610	092700	135098444	1787	1787	1787	1787	480
672	20240610	092600	134240684	1787	1787	1787	1787	1
673	20240610	092500	134238897	1787	1787	1787	1787	2
674	20240610	092400	134235323	1788	1788	1788	1788	0
675	20240610	092300	134235323	1788	1788	1788	1788	14
676	20240610	092200	134210291	1788	1788	1788	1788	1994
677	20240610	092100	130645019	1788	1778	1788	1778	180
678	20240610	092000	130324669	1778	1780	1780	1778	2978
679	20240610	091900	125027127	1788	1788	1788	1788	1
680	20240610	091800	125025339	1788	1780	1788	1780	201
681	20240610	091700	124667551	1784	1784	1784	1784	1031
682	20240610	091600	122828247	1784	1781	1784	1778	4541
683	20240610	091500	114742910	1780	1784	1784	1780	18592
684	20240610	091400	81632293	1784	1784	1784	1783	500
685	20240610	091300	80740734	1789	1789	1789	1789	0
686	20240610	091200	80740734	1789	1783	1789	1781	1024
687	20240610	091100	78916253	1783	1784	1784	1781	4600
688	20240610	091000	70718148	1784	1785	1785	1784	849
689	20240610	090900	69203529	1784	1785	1785	1784	1932
690	20240610	090800	65755941	1785	1785	1785	1785	1102
691	20240610	090700	63788871	1793	1793	1793	1785	3078
692	20240610	090600	58292464	1788	1787	1793	1787	1067
693	20240610	090500	56385665	1793	1793	1793	1793	9
694	20240610	090400	56369528	1793	1790	1793	1785	431
695	20240610	090300	55599593	1794	1795	1795	1794	4
696	20240610	090200	55592416	1785	1795	1795	1785	3021
697	20240610	090100	50198921	1799	1795	1799	1781	3692
698	20240610	090000	43610807	1799	1790	1799	1783	21396