KissMeData/096630/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	200300	1871747260	1885	1885	1885	1885	17526
3	20240610	200200	1871747260	1885	1885	1885	1885	0
4	20240610	200100	1871747260	1885	1885	1885	1885	0
5	20240610	200000	1871747260	1885	1885	1885	1885	0
6	20240610	195900	1871747260	1885	1885	1885	1885	0
7	20240610	195800	1871747260	1885	1885	1885	1885	0
8	20240610	195700	1871747260	1885	1885	1885	1885	0
9	20240610	195600	1871747260	1885	1885	1885	1885	0
10	20240610	195500	1871747260	1885	1885	1885	1885	0
11	20240610	195400	1871747260	1885	1885	1885	1885	0
12	20240610	195300	1871747260	1885	1885	1885	1885	0
13	20240610	195200	1871747260	1885	1885	1885	1885	0
14	20240610	195100	1871747260	1885	1885	1885	1885	0
15	20240610	195000	1871747260	1885	1885	1885	1885	0
16	20240610	194900	1871747260	1885	1885	1885	1885	0
17	20240610	194800	1871747260	1885	1885	1885	1885	0
18	20240610	194700	1871747260	1885	1885	1885	1885	0
19	20240610	194600	1871747260	1885	1885	1885	1885	0
20	20240610	194500	1871747260	1885	1885	1885	1885	0
21	20240610	194400	1871747260	1885	1885	1885	1885	0
22	20240610	194300	1871747260	1885	1885	1885	1885	0
23	20240610	194200	1871747260	1885	1885	1885	1885	0
24	20240610	194100	1871747260	1885	1885	1885	1885	0
25	20240610	194000	1871747260	1885	1885	1885	1885	0
26	20240610	193900	1871747260	1885	1885	1885	1885	0
27	20240610	193800	1871747260	1885	1885	1885	1885	0
28	20240610	193700	1871747260	1885	1885	1885	1885	0
29	20240610	193600	1871747260	1885	1885	1885	1885	0
30	20240610	193500	1871747260	1885	1885	1885	1885	0
31	20240610	193400	1871747260	1885	1885	1885	1885	0
32	20240610	193300	1871747260	1885	1885	1885	1885	17526
33	20240610	193200	1871747260	1885	1885	1885	1885	0
34	20240610	193100	1871747260	1885	1885	1885	1885	0
35	20240610	193000	1871747260	1885	1885	1885	1885	0
36	20240610	192900	1871747260	1885	1885	1885	1885	0
37	20240610	192800	1871747260	1885	1885	1885	1885	0
38	20240610	192700	1871747260	1885	1885	1885	1885	0
39	20240610	192600	1871747260	1885	1885	1885	1885	0
40	20240610	192500	1871747260	1885	1885	1885	1885	0
41	20240610	192400	1871747260	1885	1885	1885	1885	0
42	20240610	192300	1871747260	1885	1885	1885	1885	0
43	20240610	192200	1871747260	1885	1885	1885	1885	0
44	20240610	192100	1871747260	1885	1885	1885	1885	0
45	20240610	192000	1871747260	1885	1885	1885	1885	0
46	20240610	191900	1871747260	1885	1885	1885	1885	0
47	20240610	191800	1871747260	1885	1885	1885	1885	0
48	20240610	191700	1871747260	1885	1885	1885	1885	0
49	20240610	191600	1871747260	1885	1885	1885	1885	0
50	20240610	191500	1871747260	1885	1885	1885	1885	0
51	20240610	191400	1871747260	1885	1885	1885	1885	0
52	20240610	191300	1871747260	1885	1885	1885	1885	0
53	20240610	191200	1871747260	1885	1885	1885	1885	0
54	20240610	191100	1871747260	1885	1885	1885	1885	0
55	20240610	191000	1871747260	1885	1885	1885	1885	0
56	20240610	190900	1871747260	1885	1885	1885	1885	0
57	20240610	190800	1871747260	1885	1885	1885	1885	0
58	20240610	190700	1871747260	1885	1885	1885	1885	0
59	20240610	190600	1871747260	1885	1885	1885	1885	0
60	20240610	190500	1871747260	1885	1885	1885	1885	0
61	20240610	190400	1871747260	1885	1885	1885	1885	0
62	20240610	190300	1871747260	1885	1885	1885	1885	17526
63	20240610	190200	1871747260	1885	1885	1885	1885	0
64	20240610	190100	1871747260	1885	1885	1885	1885	0
65	20240610	190000	1871747260	1885	1885	1885	1885	0
66	20240610	185900	1871747260	1885	1885	1885	1885	0
67	20240610	185800	1871747260	1885	1885	1885	1885	0
68	20240610	185700	1871747260	1885	1885	1885	1885	0
69	20240610	185600	1871747260	1885	1885	1885	1885	0
70	20240610	185500	1871747260	1885	1885	1885	1885	0
71	20240610	185400	1871747260	1885	1885	1885	1885	0
72	20240610	185300	1871747260	1885	1885	1885	1885	0
73	20240610	185200	1871747260	1885	1885	1885	1885	0
74	20240610	185100	1871747260	1885	1885	1885	1885	0
75	20240610	185000	1871747260	1885	1885	1885	1885	0
76	20240610	184900	1871747260	1885	1885	1885	1885	0
77	20240610	184800	1871747260	1885	1885	1885	1885	0
78	20240610	184700	1871747260	1885	1885	1885	1885	0
79	20240610	184600	1871747260	1885	1885	1885	1885	0
80	20240610	184500	1871747260	1885	1885	1885	1885	0
81	20240610	184400	1871747260	1885	1885	1885	1885	0
82	20240610	184300	1871747260	1885	1885	1885	1885	0
83	20240610	184200	1871747260	1885	1885	1885	1885	0
84	20240610	184100	1871747260	1885	1885	1885	1885	0
85	20240610	184000	1871747260	1885	1885	1885	1885	0
86	20240610	183900	1871747260	1885	1885	1885	1885	0
87	20240610	183800	1871747260	1885	1885	1885	1885	0
88	20240610	183700	1871747260	1885	1885	1885	1885	0
89	20240610	183600	1871747260	1885	1885	1885	1885	0
90	20240610	183500	1871747260	1885	1885	1885	1885	0
91	20240610	183400	1871747260	1885	1885	1885	1885	0
92	20240610	183300	1871747260	1885	1885	1885	1885	17526
93	20240610	183200	1871747260	1885	1885	1885	1885	0
94	20240610	183100	1871747260	1885	1885	1885	1885	0
95	20240610	183000	1871747260	1885	1885	1885	1885	0
96	20240610	182900	1871747260	1885	1885	1885	1885	0
97	20240610	182800	1871747260	1885	1885	1885	1885	0
98	20240610	182700	1871747260	1885	1885	1885	1885	0
99	20240610	182600	1871747260	1885	1885	1885	1885	0
100	20240610	182500	1871747260	1885	1885	1885	1885	0
101	20240610	182400	1871747260	1885	1885	1885	1885	0
102	20240610	182300	1871747260	1885	1885	1885	1885	0
103	20240610	182200	1871747260	1885	1885	1885	1885	0
104	20240610	182100	1871747260	1885	1885	1885	1885	0
105	20240610	182000	1871747260	1885	1885	1885	1885	0
106	20240610	181900	1871747260	1885	1885	1885	1885	0
107	20240610	181800	1871747260	1885	1885	1885	1885	0
108	20240610	181700	1871747260	1885	1885	1885	1885	0
109	20240610	181600	1871747260	1885	1885	1885	1885	0
110	20240610	181500	1871747260	1885	1885	1885	1885	0
111	20240610	181400	1871747260	1885	1885	1885	1885	0
112	20240610	181300	1871747260	1885	1885	1885	1885	0
113	20240610	181200	1871747260	1885	1885	1885	1885	0
114	20240610	181100	1871747260	1885	1885	1885	1885	0
115	20240610	181000	1871747260	1885	1885	1885	1885	0
116	20240610	180900	1871747260	1885	1885	1885	1885	0
117	20240610	180800	1871747260	1885	1885	1885	1885	0
118	20240610	180700	1871747260	1885	1885	1885	1885	0
119	20240610	180600	1871747260	1885	1885	1885	1885	0
120	20240610	180500	1871747260	1885	1885	1885	1885	0
121	20240610	180400	1871747260	1885	1885	1885	1885	0
122	20240610	180300	1871747260	1885	1885	1885	1885	17526
123	20240610	180200	1871747260	1885	1885	1885	1885	0
124	20240610	180100	1871747260	1885	1885	1885	1885	0
125	20240610	180000	1871747260	1885	1885	1885	1885	0
126	20240610	175900	1871747260	1885	1885	1885	1885	0
127	20240610	175800	1871747260	1885	1885	1885	1885	0
128	20240610	175700	1871747260	1885	1885	1885	1885	0
129	20240610	175600	1871747260	1885	1885	1885	1885	0
130	20240610	175500	1871747260	1885	1885	1885	1885	0
131	20240610	175400	1871747260	1885	1885	1885	1885	0
132	20240610	175300	1871747260	1885	1885	1885	1885	0
133	20240610	175200	1871747260	1885	1885	1885	1885	0
134	20240610	175100	1871747260	1885	1885	1885	1885	0
135	20240610	175000	1871747260	1885	1885	1885	1885	0
136	20240610	174900	1871747260	1885	1885	1885	1885	0
137	20240610	174800	1871747260	1885	1885	1885	1885	0
138	20240610	174700	1871747260	1885	1885	1885	1885	0
139	20240610	174600	1871747260	1885	1885	1885	1885	0
140	20240610	174500	1871747260	1885	1885	1885	1885	0
141	20240610	174400	1871747260	1885	1885	1885	1885	0
142	20240610	174300	1871747260	1885	1885	1885	1885	0
143	20240610	174200	1871747260	1885	1885	1885	1885	0
144	20240610	174100	1871747260	1885	1885	1885	1885	0
145	20240610	174000	1871747260	1885	1885	1885	1885	0
146	20240610	173900	1871747260	1885	1885	1885	1885	0
147	20240610	173800	1871747260	1885	1885	1885	1885	0
148	20240610	173700	1871747260	1885	1885	1885	1885	0
149	20240610	173600	1871747260	1885	1885	1885	1885	0
150	20240610	173500	1871747260	1885	1885	1885	1885	0
151	20240610	173400	1871747260	1885	1885	1885	1885	0
152	20240610	173300	1871747260	1885	1885	1885	1885	17526
153	20240610	173200	1871747260	1885	1885	1885	1885	0
154	20240610	173100	1871747260	1885	1885	1885	1885	0
155	20240610	173000	1871747260	1885	1885	1885	1885	0
156	20240610	172900	1871747260	1885	1885	1885	1885	0
157	20240610	172800	1871747260	1885	1885	1885	1885	0
158	20240610	172700	1871747260	1885	1885	1885	1885	0
159	20240610	172600	1871747260	1885	1885	1885	1885	0
160	20240610	172500	1871747260	1885	1885	1885	1885	0
161	20240610	172400	1871747260	1885	1885	1885	1885	0
162	20240610	172300	1871747260	1885	1885	1885	1885	0
163	20240610	172200	1871747260	1885	1885	1885	1885	0
164	20240610	172100	1871747260	1885	1885	1885	1885	0
165	20240610	172000	1871747260	1885	1885	1885	1885	0
166	20240610	171900	1871747260	1885	1885	1885	1885	0
167	20240610	171800	1871747260	1885	1885	1885	1885	0
168	20240610	171700	1871747260	1885	1885	1885	1885	0
169	20240610	171600	1871747260	1885	1885	1885	1885	0
170	20240610	171500	1871747260	1885	1885	1885	1885	0
171	20240610	171400	1871747260	1885	1885	1885	1885	0
172	20240610	171300	1871747260	1885	1885	1885	1885	0
173	20240610	171200	1871747260	1885	1885	1885	1885	0
174	20240610	171100	1871747260	1885	1885	1885	1885	0
175	20240610	171000	1871747260	1885	1885	1885	1885	0
176	20240610	170900	1871747260	1885	1885	1885	1885	0
177	20240610	170800	1871747260	1885	1885	1885	1885	0
178	20240610	170700	1871747260	1885	1885	1885	1885	0
179	20240610	170600	1871747260	1885	1885	1885	1885	0
180	20240610	170500	1871747260	1885	1885	1885	1885	0
181	20240610	170400	1871747260	1885	1885	1885	1885	0
182	20240610	170300	1871747260	1885	1885	1885	1885	17526
183	20240610	170200	1871747260	1885	1885	1885	1885	0
184	20240610	170100	1871747260	1885	1885	1885	1885	0
185	20240610	170000	1871747260	1885	1885	1885	1885	0
186	20240610	165900	1871747260	1885	1885	1885	1885	0
187	20240610	165800	1871747260	1885	1885	1885	1885	0
188	20240610	165700	1871747260	1885	1885	1885	1885	0
189	20240610	165600	1871747260	1885	1885	1885	1885	0
190	20240610	165500	1871747260	1885	1885	1885	1885	0
191	20240610	165400	1871747260	1885	1885	1885	1885	0
192	20240610	165300	1871747260	1885	1885	1885	1885	0
193	20240610	165200	1871747260	1885	1885	1885	1885	0
194	20240610	165100	1871747260	1885	1885	1885	1885	0
195	20240610	165000	1871747260	1885	1885	1885	1885	0
196	20240610	164900	1871747260	1885	1885	1885	1885	0
197	20240610	164800	1871747260	1885	1885	1885	1885	0
198	20240610	164700	1871747260	1885	1885	1885	1885	0
199	20240610	164600	1871747260	1885	1885	1885	1885	0
200	20240610	164500	1871747260	1885	1885	1885	1885	0
201	20240610	164400	1871747260	1885	1885	1885	1885	0
202	20240610	164300	1871747260	1885	1885	1885	1885	0
203	20240610	164200	1871747260	1885	1885	1885	1885	0
204	20240610	164100	1871747260	1885	1885	1885	1885	0
205	20240610	164000	1871747260	1885	1885	1885	1885	0
206	20240610	163900	1871747260	1885	1885	1885	1885	0
207	20240610	163800	1871747260	1885	1885	1885	1885	0
208	20240610	163700	1871747260	1885	1885	1885	1885	0
209	20240610	163600	1871747260	1885	1885	1885	1885	0
210	20240610	163500	1871747260	1885	1885	1885	1885	0
211	20240610	163400	1871747260	1885	1885	1885	1885	0
212	20240610	163300	1871747260	1885	1885	1885	1885	17526
213	20240610	163200	1871747260	1885	1885	1885	1885	0
214	20240610	163100	1871747260	1885	1885	1885	1885	0
215	20240610	163000	1871747260	1885	1885	1885	1885	0
216	20240610	162900	1871747260	1885	1885	1885	1885	0
217	20240610	162800	1871747260	1885	1885	1885	1885	0
218	20240610	162700	1871747260	1885	1885	1885	1885	0
219	20240610	162600	1871747260	1885	1885	1885	1885	0
220	20240610	162500	1871747260	1885	1885	1885	1885	0
221	20240610	162400	1871747260	1885	1885	1885	1885	0
222	20240610	162300	1871747260	1885	1885	1885	1885	0
223	20240610	162200	1871747260	1885	1885	1885	1885	0
224	20240610	162100	1871747260	1885	1885	1885	1885	0
225	20240610	162000	1871747260	1885	1885	1885	1885	0
226	20240610	161900	1871747260	1885	1885	1885	1885	0
227	20240610	161800	1871747260	1885	1885	1885	1885	0
228	20240610	161700	1871747260	1885	1885	1885	1885	0
229	20240610	161600	1871747260	1885	1885	1885	1885	0
230	20240610	161500	1871747260	1885	1885	1885	1885	0
231	20240610	161400	1871747260	1885	1885	1885	1885	0
232	20240610	161300	1871747260	1885	1885	1885	1885	0
233	20240610	161200	1871747260	1885	1885	1885	1885	0
234	20240610	161100	1871747260	1885	1885	1885	1885	0
235	20240610	161000	1871747260	1885	1885	1885	1885	0
236	20240610	160900	1871747260	1885	1885	1885	1885	0
237	20240610	160800	1871747260	1885	1885	1885	1885	0
238	20240610	160700	1871747260	1885	1885	1885	1885	0
239	20240610	160600	1871747260	1885	1885	1885	1885	0
240	20240610	160500	1871747260	1885	1885	1885	1885	0
241	20240610	160400	1871747260	1885	1885	1885	1885	0
242	20240610	160300	1871747260	1885	1885	1885	1885	17526
243	20240610	160200	1871747260	1885	1885	1885	1885	0
244	20240610	160100	1871747260	1885	1885	1885	1885	0
245	20240610	160000	1871747260	1885	1885	1885	1885	0
246	20240610	155900	1871747260	1885	1885	1885	1885	0
247	20240610	155800	1871747260	1885	1885	1885	1885	0
248	20240610	155700	1871747260	1885	1885	1885	1885	0
249	20240610	155600	1871747260	1885	1885	1885	1885	0
250	20240610	155500	1871747260	1885	1885	1885	1885	0
251	20240610	155400	1871747260	1885	1885	1885	1885	0
252	20240610	155300	1871747260	1885	1885	1885	1885	0
253	20240610	155200	1871747260	1885	1885	1885	1885	0
254	20240610	155100	1871747260	1885	1885	1885	1885	0
255	20240610	155000	1871747260	1885	1885	1885	1885	0
256	20240610	154900	1871747260	1885	1885	1885	1885	0
257	20240610	154800	1871747260	1885	1885	1885	1885	0
258	20240610	154700	1871747260	1885	1885	1885	1885	0
259	20240610	154600	1871747260	1885	1885	1885	1885	0
260	20240610	154500	1871747260	1885	1885	1885	1885	0
261	20240610	154400	1871747260	1885	1885	1885	1885	0
262	20240610	154300	1871747260	1885	1885	1885	1885	0
263	20240610	154200	1871747260	1885	1885	1885	1885	0
264	20240610	154100	1871747260	1885	1885	1885	1885	0
265	20240610	154000	1871747260	1885	1885	1885	1885	0
266	20240610	153900	1871747260	1885	1885	1885	1885	0
267	20240610	153800	1871747260	1885	1885	1885	1885	0
268	20240610	153700	1871747260	1885	1885	1885	1885	0
269	20240610	153600	1871747260	1885	1885	1885	1885	0
270	20240610	153500	1871747260	1885	1885	1885	1885	0
271	20240610	153400	1871747260	1885	1885	1885	1885	0
272	20240610	153300	1871747260	1885	1885	1885	1885	17526
273	20240610	153200	1871747260	1885	1885	1885	1885	0
274	20240610	153100	1871747260	1885	1885	1885	1885	0
275	20240610	153000	1871747260	1885	1885	1885	1885	17526
276	20240610	152900	1838710750	1881	1881	1881	1881	0
277	20240610	152800	1838710750	1881	1881	1881	1881	0
278	20240610	152700	1838710750	1881	1881	1881	1881	0
279	20240610	152600	1838710750	1881	1881	1881	1881	0
280	20240610	152500	1838710750	1881	1881	1881	1881	0
281	20240610	152400	1838710750	1881	1881	1881	1881	0
282	20240610	152300	1838710750	1881	1881	1881	1881	0
283	20240610	152200	1838710750	1881	1881	1881	1881	0
284	20240610	152100	1838710750	1881	1881	1881	1881	0
285	20240610	152000	1838710750	1881	1881	1881	1881	0
286	20240610	151900	1838710750	1881	1882	1883	1881	2763
287	20240610	151800	1833513503	1883	1881	1884	1881	1856
288	20240610	151700	1830019705	1881	1881	1882	1881	2736
289	20240610	151600	1824873263	1881	1881	1881	1881	375
290	20240610	151500	1824167888	1880	1881	1881	1880	8813
291	20240610	151400	1807593080	1885	1880	1885	1880	2180
292	20240610	151300	1803494675	1885	1881	1885	1880	1472
293	20240610	151200	1800726839	1885	1885	1885	1880	3373
294	20240610	151100	1794384529	1885	1885	1885	1885	362
295	20240610	151000	1793702159	1885	1876	1885	1876	941
296	20240610	150900	1791935674	1885	1876	1887	1876	120
297	20240610	150800	1791710524	1876	1880	1880	1876	7992
298	20240610	150700	1776706948	1887	1887	1887	1887	2
299	20240610	150600	1776703174	1887	1887	1887	1877	5051
300	20240610	150500	1767213555	1879	1882	1882	1879	31097
301	20240610	150400	1708732416	1888	1889	1889	1888	35
302	20240610	150300	1708666306	1889	1881	1889	1881	93
303	20240610	150200	1708490749	1881	1882	1882	1881	7428
304	20240610	150100	1694514676	1889	1889	1889	1882	360
305	20240610	150000	1693837079	1889	1882	1889	1882	2198
306	20240610	145900	1689700083	1889	1884	1889	1882	6351
307	20240610	145800	1677744223	1885	1885	1885	1885	5343
308	20240610	145700	1667672668	1885	1889	1889	1885	557
309	20240610	145600	1666620499	1889	1890	1890	1889	827
310	20240610	145500	1665058170	1883	1890	1890	1883	7243
311	20240610	145400	1651419353	1885	1890	1890	1885	401
312	20240610	145300	1650663463	1890	1890	1890	1890	0
313	20240610	145200	1650663463	1890	1890	1890	1890	0
314	20240610	145100	1650663463	1890	1884	1890	1883	571
315	20240610	145000	1649588262	1890	1888	1890	1883	1192
316	20240610	144900	1647343218	1888	1890	1890	1888	102
317	20240610	144800	1647150638	1890	1890	1890	1883	15
318	20240610	144700	1647122295	1890	1886	1890	1883	10328
319	20240610	144600	1627657620	1890	1886	1890	1886	501
320	20240610	144500	1626712730	1886	1890	1890	1886	1163
321	20240610	144400	1624514720	1890	1890	1890	1890	9
322	20240610	144300	1624497710	1890	1888	1890	1886	2787
323	20240610	144200	1619239807	1890	1890	1890	1890	501
324	20240610	144100	1618292917	1890	1889	1890	1889	1020
325	20240610	144000	1616366135	1889	1891	1891	1889	2510
326	20240610	143900	1611622745	1891	1889	1891	1889	20
327	20240610	143800	1611584945	1891	1891	1891	1889	16
328	20240610	143700	1611554703	1890	1891	1891	1890	4
329	20240610	143600	1611547141	1889	1889	1889	1889	1
330	20240610	143500	1611545252	1889	1885	1892	1885	3537
331	20240610	143400	1604868501	1892	1892	1892	1892	1030
332	20240610	143300	1602919741	1892	1892	1892	1892	521
333	20240610	143200	1601934009	1893	1890	1893	1887	1033
334	20240610	143100	1599984691	1893	1892	1893	1892	4512
335	20240610	143000	1591447986	1892	1892	1892	1892	203
336	20240610	142900	1591063910	1892	1892	1892	1892	209
337	20240610	142800	1590668482	1892	1891	1892	1891	407
338	20240610	142700	1589898552	1892	1892	1892	1892	203
339	20240610	142600	1589514476	1892	1890	1892	1890	467
340	20240610	142500	1588630965	1890	1889	1890	1889	203
341	20240610	142400	1588247379	1889	1885	1889	1885	483
342	20240610	142300	1587335300	1885	1889	1889	1885	4605
343	20240610	142200	1578654055	1889	1889	1889	1889	509
344	20240610	142100	1577692554	1889	1889	1889	1885	655
345	20240610	142000	1576455779	1889	1889	1889	1889	985
346	20240610	141900	1574595114	1889	1885	1889	1885	757
347	20240610	141800	1573168161	1887	1885	1889	1885	130
348	20240610	141700	1572922869	1885	1885	1890	1885	261
349	20240610	141600	1572429999	1885	1884	1885	1883	3172
350	20240610	141500	1566454324	1885	1891	1891	1885	1645
351	20240610	141400	1563351618	1890	1890	1891	1890	321
352	20240610	141300	1562744927	1890	1890	1890	1890	174
353	20240610	141200	1562416067	1890	1885	1890	1885	914
354	20240610	141100	1560691107	1890	1890	1890	1890	212
355	20240610	141000	1560290427	1891	1891	1891	1890	1556
356	20240610	140900	1557348141	1891	1891	1891	1891	396
357	20240610	140800	1556599305	1891	1891	1891	1891	320
358	20240610	140700	1555994185	1891	1891	1891	1891	651
359	20240610	140600	1554763144	1891	1891	1891	1891	1
360	20240610	140500	1554761253	1884	1892	1892	1884	177
361	20240610	140400	1554426377	1892	1892	1892	1892	1
362	20240610	140300	1554424485	1883	1892	1892	1883	954
363	20240610	140200	1552619526	1892	1892	1892	1892	172
364	20240610	140100	1552294102	1892	1892	1892	1892	570
365	20240610	140000	1551215662	1893	1893	1893	1893	510
366	20240610	135900	1550250232	1893	1886	1893	1881	3276
367	20240610	135800	1544070574	1882	1890	1890	1882	4886
368	20240610	135700	1534846287	1890	1890	1890	1890	528
369	20240610	135600	1533848367	1890	1889	1890	1889	11
370	20240610	135500	1533827587	1888	1890	1890	1888	288
371	20240610	135400	1533283269	1890	1892	1892	1890	1119
372	20240610	135300	1531168357	1890	1890	1890	1890	1936
373	20240610	135200	1527509317	1890	1892	1892	1890	1711
374	20240610	135100	1524274469	1892	1891	1893	1891	656
375	20240610	135000	1523033292	1891	1888	1891	1888	2209
376	20240610	134900	1518861789	1888	1888	1888	1888	277
377	20240610	134800	1518338813	1887	1882	1887	1882	4053
378	20240610	134700	1510695065	1881	1881	1881	1881	50
379	20240610	134600	1510601015	1881	1887	1887	1881	1978
380	20240610	134500	1506877685	1888	1888	1888	1888	961
381	20240610	134400	1505063317	1888	1888	1888	1888	1008
382	20240610	134300	1503160213	1889	1889	1889	1882	11339
383	20240610	134200	1481803126	1889	1889	1889	1889	470
384	20240610	134100	1480915296	1888	1888	1888	1888	0
385	20240610	134000	1480915296	1888	1888	1888	1888	85
386	20240610	133900	1480754816	1888	1886	1888	1885	5863
387	20240610	133800	1469701835	1886	1891	1891	1886	636
388	20240610	133700	1468501164	1892	1892	1892	1892	446
389	20240610	133600	1467657332	1892	1892	1892	1892	570
390	20240610	133500	1466578892	1892	1892	1892	1892	369
391	20240610	133400	1465880744	1892	1892	1892	1892	512
392	20240610	133300	1464912040	1893	1893	1893	1893	343
393	20240610	133200	1464262741	1893	1892	1893	1892	446
394	20240610	133100	1463418473	1894	1894	1894	1894	553
395	20240610	133000	1462371091	1894	1894	1894	1894	530
396	20240610	132900	1461367271	1894	1894	1894	1894	161
397	20240610	132800	1461062337	1894	1894	1894	1894	368
398	20240610	132700	1460365345	1894	1894	1894	1893	1242
399	20240610	132600	1458013613	1893	1893	1893	1893	0
400	20240610	132500	1458013613	1893	1890	1893	1890	11111
401	20240610	132400	1436981114	1890	1890	1890	1890	374
402	20240610	132300	1436274254	1890	1890	1890	1890	502
403	20240610	132200	1435325474	1891	1893	1893	1891	1319
404	20240610	132100	1432829834	1893	1895	1895	1893	442
405	20240610	132000	1431992706	1895	1895	1895	1895	217
406	20240610	131900	1431581491	1896	1896	1896	1896	396
407	20240610	131800	1430830675	1896	1898	1898	1896	313
408	20240610	131700	1430236719	1899	1899	1899	1899	231
409	20240610	131600	1429798050	1899	1899	1899	1899	451
410	20240610	131500	1428941601	1899	1899	1899	1899	338
411	20240610	131400	1428299739	1899	1899	1899	1899	203
412	20240610	131300	1427914242	1899	1893	1899	1893	736
413	20240610	131200	1426518210	1894	1900	1900	1894	1065
414	20240610	131100	1424498676	1900	1900	1900	1895	661
415	20240610	131000	1423246061	1900	1895	1900	1895	1000
416	20240610	130900	1421349796	1895	1897	1897	1895	1502
417	20240610	130800	1418503198	1897	1895	1897	1895	431
418	20240610	130700	1417685859	1897	1895	1897	1895	1070
419	20240610	130600	1415656266	1895	1893	1895	1893	731
420	20240610	130500	1414272215	1893	1891	1893	1891	3487
421	20240610	130400	1407677976	1891	1886	1891	1885	4843
422	20240610	130300	1398536930	1886	1886	1886	1882	2250
423	20240610	130200	1394301387	1883	1886	1886	1883	11702
424	20240610	130100	1372237415	1886	1886	1887	1886	1102
425	20240610	130000	1370159033	1886	1882	1886	1882	2030
426	20240610	125900	1366337581	1882	1879	1882	1875	2258
427	20240610	125800	1362095699	1874	1881	1882	1874	15919
428	20240610	125700	1332205610	1881	1882	1882	1881	531
429	20240610	125600	1331206272	1882	1883	1883	1882	516
430	20240610	125500	1330235030	1883	1882	1884	1882	1113
431	20240610	125400	1328139695	1881	1880	1885	1880	120
432	20240610	125300	1327913599	1879	1879	1879	1879	300
433	20240610	125200	1327349899	1878	1878	1878	1876	9008
434	20240610	125100	1310444701	1878	1880	1880	1878	11271
435	20240610	125000	1289272645	1880	1882	1882	1879	24187
436	20240610	124900	1243783321	1882	1887	1887	1882	3852
437	20240610	124800	1236531375	1887	1887	1887	1883	1797
438	20240610	124700	1233144426	1887	1889	1889	1887	2740
439	20240610	124600	1227973286	1889	1891	1891	1889	795
440	20240610	124500	1226470810	1891	1892	1892	1891	547
441	20240610	124400	1225435887	1892	1892	1892	1892	425
442	20240610	124300	1224631787	1892	1893	1893	1892	356
443	20240610	124200	1223958095	1893	1893	1893	1893	535
444	20240610	124100	1222945340	1893	1893	1893	1893	255
445	20240610	124000	1222462625	1893	1893	1893	1893	463
446	20240610	123900	1221586166	1893	1893	1893	1893	167
447	20240610	123800	1221270035	1892	1895	1895	1892	460
448	20240610	123700	1220399150	1894	1894	1894	1894	353
449	20240610	123600	1219730568	1893	1894	1894	1893	3145
450	20240610	123500	1213775821	1893	1894	1894	1893	201
451	20240610	123400	1213395128	1894	1893	1894	1893	1174
452	20240610	123300	1211172099	1893	1891	1893	1891	795
453	20240610	123200	1209668506	1890	1888	1890	1888	179
454	20240610	123100	1209330202	1887	1886	1887	1886	1700
455	20240610	123000	1206123302	1885	1885	1885	1885	0
456	20240610	122900	1206123302	1885	1885	1885	1885	1000
457	20240610	122800	1204238302	1884	1886	1886	1883	2925
458	20240610	122700	1198725629	1885	1885	1885	1885	1
459	20240610	122600	1198723744	1885	1885	1885	1885	2
460	20240610	122500	1198719974	1885	1893	1893	1885	7370
461	20240610	122400	1184818796	1894	1895	1895	1894	442
462	20240610	122300	1183981207	1895	1895	1895	1895	377
463	20240610	122200	1183266792	1895	1895	1895	1895	537
464	20240610	122100	1182249177	1895	1895	1895	1889	1685
465	20240610	122000	1179061777	1895	1894	1895	1894	339
466	20240610	121900	1178419374	1895	1890	1895	1890	1111
467	20240610	121800	1176319519	1890	1890	1890	1890	2
468	20240610	121700	1176315739	1890	1890	1890	1890	419
469	20240610	121600	1175523829	1886	1887	1889	1886	2419
470	20240610	121500	1170959804	1887	1890	1890	1887	1307
471	20240610	121400	1168490287	1890	1890	1890	1890	201
472	20240610	121300	1168110397	1890	1890	1890	1890	1301
473	20240610	121200	1165651507	1890	1890	1890	1890	396
474	20240610	121100	1164903067	1890	1890	1890	1890	3250
475	20240610	121000	1158760567	1890	1886	1890	1886	1577
476	20240610	120900	1155785437	1886	1886	1886	1886	0
477	20240610	120800	1155785437	1886	1890	1890	1886	3540
478	20240610	120700	1149105480	1887	1887	1887	1887	1
479	20240610	120600	1149103593	1886	1886	1886	1886	1
480	20240610	120500	1149101707	1886	1886	1886	1886	0
481	20240610	120400	1149101707	1886	1889	1890	1886	1322
482	20240610	120300	1146605624	1890	1890	1890	1890	1
483	20240610	120200	1146603734	1885	1885	1885	1885	202
484	20240610	120100	1146222964	1885	1885	1885	1885	65
485	20240610	120000	1146100439	1884	1888	1888	1884	6100
486	20240610	115900	1134606869	1884	1897	1898	1884	10188
487	20240610	115800	1115370632	1898	1898	1898	1898	698
488	20240610	115700	1114045828	1898	1898	1904	1898	1584
489	20240610	115600	1111034266	1897	1903	1903	1897	25699
490	20240610	115500	1062215166	1904	1906	1906	1904	833
491	20240610	115400	1060628550	1906	1908	1908	1905	3048
492	20240610	115300	1054821190	1906	1905	1908	1905	2288
493	20240610	115200	1050459861	1905	1905	1905	1904	3831
494	20240610	115100	1043161817	1905	1904	1905	1903	361
495	20240610	115000	1042474398	1903	1904	1904	1903	1656
496	20240610	114900	1039322874	1905	1904	1905	1904	510
497	20240610	114800	1038351592	1906	1903	1906	1903	6150
498	20240610	114700	1026640347	1902	1901	1902	1901	6733
499	20240610	114600	1013834904	1900	1898	1901	1898	6194
500	20240610	114500	1002066260	1900	1899	1900	1899	782
501	20240610	114400	1000581205	1898	1898	1898	1898	0
502	20240610	114300	1000581205	1898	1898	1898	1898	400
503	20240610	114200	999822005	1899	1899	1899	1898	1628
504	20240610	114100	996730934	1899	1899	1899	1899	264
505	20240610	114000	996229598	1898	1899	1899	1898	231
506	20240610	113900	995790931	1899	1899	1900	1899	1432
507	20240610	113800	993070318	1897	1897	1897	1897	1052
508	20240610	113700	991074674	1897	1899	1899	1897	394
509	20240610	113600	990326654	1899	1896	1899	1896	3658
510	20240610	113500	983382632	1895	1895	1895	1895	7
511	20240610	113400	983369367	1894	1895	1895	1894	702
512	20240610	113300	982039095	1895	1894	1895	1894	1937
513	20240610	113200	978370316	1893	1891	1893	1891	98
514	20240610	113100	978184850	1892	1891	1892	1891	5061
515	20240610	113000	968611999	1891	1889	1891	1889	1476
516	20240610	112900	965821886	1888	1889	1889	1888	201
517	20240610	112800	965442379	1887	1886	1888	1886	806
518	20240610	112700	963921840	1885	1885	1885	1885	0
519	20240610	112600	963921840	1885	1885	1885	1885	3
520	20240610	112500	963916185	1890	1891	1891	1890	261
521	20240610	112400	963422766	1891	1891	1891	1890	587
522	20240610	112300	962312937	1891	1883	1891	1883	262
523	20240610	112200	961817503	1883	1883	1891	1883	1847
524	20240610	112100	958339394	1891	1891	1891	1891	358
525	20240610	112000	957662416	1891	1891	1891	1891	161
526	20240610	111900	957357965	1881	1891	1891	1881	92
527	20240610	111800	957184903	1890	1890	1890	1880	1409
528	20240610	111700	954521903	1890	1880	1891	1880	2010
529	20240610	111600	950743012	1880	1887	1890	1880	7283
530	20240610	111500	937045510	1890	1891	1891	1880	8380
531	20240610	111400	921270192	1891	1891	1891	1891	178
532	20240610	111300	920933594	1891	1890	1891	1890	255
533	20240610	111200	920451489	1890	1893	1893	1890	4104
534	20240610	111100	912690953	1893	1894	1894	1893	948
535	20240610	111000	910896223	1894	1895	1895	1894	6298
536	20240610	110900	898963513	1897	1898	1898	1896	7400
537	20240610	110800	884928675	1898	1899	1899	1898	417
538	20240610	110700	884136932	1899	1900	1900	1899	3261
539	20240610	110600	877941974	1899	1900	1900	1899	3241
540	20240610	110500	871787016	1900	1899	1900	1899	113
541	20240610	110400	871572329	1899	1899	1899	1899	636
542	20240610	110300	870364565	1899	1899	1899	1899	711
543	20240610	110200	869014376	1899	1900	1900	1899	896
544	20240610	110100	867312176	1901	1900	1901	1900	1410
545	20240610	110000	864632699	1899	1899	1900	1899	363
546	20240610	105900	863943360	1899	1898	1899	1896	3428
547	20240610	105800	857439159	1899	1900	1900	1899	1195
548	20240610	105700	855169578	1900	1901	1901	1900	1047
549	20240610	105600	853179935	1901	1900	1901	1900	1002
550	20240610	105500	851275263	1901	1900	1901	1898	1184
551	20240610	105400	849026187	1901	1901	1901	1900	760
552	20240610	105300	847582155	1900	1900	1901	1899	962
553	20240610	105200	845754553	1900	1903	1903	1900	2302
554	20240610	105100	841376793	1903	1901	1903	1901	1546
555	20240610	105000	838437709	1901	1905	1905	1901	1522
556	20240610	104900	835541219	1905	1902	1905	1897	5175
557	20240610	104800	825698228	1902	1897	1902	1896	19495
558	20240610	104700	788666323	1897	1895	1898	1895	9662
559	20240610	104600	770355225	1893	1891	1895	1891	2632
560	20240610	104500	765368091	1891	1893	1895	1891	1700
561	20240610	104400	762151111	1891	1889	1892	1889	8478
562	20240610	104300	746119439	1889	1882	1889	1881	27946
563	20240610	104200	693395338	1882	1882	1882	1882	2584
564	20240610	104100	688532250	1881	1881	1881	1881	2638
565	20240610	104000	683570172	1880	1880	1881	1880	460
566	20240610	103900	682705172	1880	1880	1880	1880	4
567	20240610	103800	682697652	1880	1880	1880	1880	1518
568	20240610	103700	679843812	1880	1880	1884	1880	851
569	20240610	103600	678242864	1880	1884	1884	1880	2202
570	20240610	103500	674101456	1885	1885	1885	1885	308
571	20240610	103400	673520876	1885	1886	1886	1885	943
572	20240610	103300	671743101	1886	1886	1886	1884	438
573	20240610	103200	670917433	1886	1882	1886	1880	5801
574	20240610	103100	659995129	1882	1882	1882	1882	574
575	20240610	103000	658914861	1882	1882	1882	1882	518
576	20240610	102900	657939985	1882	1883	1883	1882	622
577	20240610	102800	656769378	1882	1882	1882	1882	510
578	20240610	102700	655809558	1882	1883	1883	1882	314
579	20240610	102600	655218297	1882	1882	1882	1882	677
580	20240610	102500	653944183	1882	1884	1884	1882	989
581	20240610	102400	652081616	1883	1883	1883	1883	418
582	20240610	102300	651294522	1883	1883	1883	1883	1900
583	20240610	102200	647716822	1883	1878	1883	1878	97
584	20240610	102100	647534176	1878	1883	1883	1878	811
585	20240610	102000	646010032	1883	1882	1883	1882	143
586	20240610	101900	645740896	1883	1875	1883	1875	4966
587	20240610	101800	636406584	1875	1875	1875	1875	4250
588	20240610	101700	628437834	1875	1876	1877	1875	5343
589	20240610	101600	618409090	1876	1878	1878	1876	1588
590	20240610	101500	615429244	1880	1882	1882	1880	1907
591	20240610	101400	611842017	1882	1882	1882	1882	199
592	20240610	101300	611467499	1882	1882	1883	1882	1229
593	20240610	101200	609154501	1883	1882	1883	1882	510
594	20240610	101100	608194172	1882	1884	1884	1882	985
595	20240610	101000	606338823	1884	1884	1884	1884	670
596	20240610	100900	605076543	1882	1881	1884	1881	1659
597	20240610	100800	601953281	1881	1881	1881	1875	402
598	20240610	100700	601197131	1882	1882	1882	1881	164
599	20240610	100600	600888498	1881	1881	1882	1881	729
600	20240610	100500	599517248	1881	1882	1882	1881	209
601	20240610	100400	599123911	1882	1882	1883	1882	7435
602	20240610	100300	585130999	1883	1882	1883	1871	2334
603	20240610	100200	580749784	1882	1881	1883	1871	5842
604	20240610	100100	569809813	1883	1884	1884	1879	1265
605	20240610	100000	567431820	1879	1880	1880	1879	799
606	20240610	095900	565930400	1880	1885	1885	1880	1110
607	20240610	095800	563841663	1886	1880	1886	1880	1701
608	20240610	095700	560637549	1880	1879	1880	1879	1996
609	20240610	095600	556887015	1879	1880	1880	1879	1530
610	20240610	095500	554011975	1879	1878	1879	1878	379
611	20240610	095400	553300104	1871	1878	1878	1871	1235
612	20240610	095300	550985495	1878	1878	1878	1878	287
613	20240610	095200	550446509	1878	1878	1878	1878	658
614	20240610	095100	549210785	1878	1878	1878	1878	2995
615	20240610	095000	543586175	1878	1877	1878	1877	597
616	20240610	094900	542465051	1878	1874	1878	1871	1457
617	20240610	094800	539736959	1872	1872	1872	1871	441
618	20240610	094700	538911409	1871	1870	1871	1870	9598
619	20240610	094600	520955814	1870	1870	1871	1870	5776
620	20240610	094500	510154452	1871	1873	1873	1871	25711
621	20240610	094400	462036490	1873	1873	1873	1873	11653
622	20240610	094300	440210421	1873	1875	1875	1873	8189
623	20240610	094200	424867395	1875	1875	1875	1874	884
624	20240610	094100	423209939	1875	1878	1878	1875	1901
625	20240610	094000	419645356	1876	1877	1877	1876	1517
626	20240610	093900	416798834	1875	1876	1876	1875	479
627	20240610	093800	415900459	1875	1878	1878	1875	384
628	20240610	093700	415179720	1877	1875	1878	1875	1102
629	20240610	093600	413111270	1875	1877	1877	1875	2221
630	20240610	093500	408945881	1877	1877	1877	1877	291
631	20240610	093400	408399674	1875	1875	1875	1875	2098
632	20240610	093300	404465924	1873	1874	1874	1873	1742
633	20240610	093200	401203043	1873	1873	1873	1873	3474
634	20240610	093100	394696241	1873	1877	1877	1873	5822
635	20240610	093000	383790028	1875	1877	1877	1875	10957
636	20240610	092900	363243317	1877	1876	1878	1876	12859
637	20240610	092800	339118530	1877	1878	1886	1877	5558
638	20240610	092700	328682707	1887	1887	1887	1878	4541
639	20240610	092600	320150651	1888	1888	1888	1888	1630
640	20240610	092500	317073211	1889	1885	1890	1879	4575
641	20240610	092400	308451776	1886	1884	1886	1884	7001
642	20240610	092300	295252023	1885	1877	1886	1877	1292
643	20240610	092200	292823925	1876	1876	1876	1876	2572
644	20240610	092100	287998853	1876	1887	1887	1876	3352
645	20240610	092000	281681229	1890	1882	1890	1875	10675
646	20240610	091900	261631268	1882	1882	1882	1882	137
647	20240610	091800	261373434	1880	1880	1881	1880	8816
648	20240610	091700	244797048	1879	1880	1880	1879	200
649	20240610	091600	244421148	1875	1871	1887	1871	4911
650	20240610	091500	235176348	1870	1880	1880	1870	7646
651	20240610	091400	220841869	1880	1880	1885	1880	2801
652	20240610	091300	215575489	1880	1880	1881	1880	6386
653	20240610	091200	203568054	1880	1881	1887	1880	11283
654	20240610	091100	182349534	1880	1885	1885	1880	4132
655	20240610	091000	174571286	1885	1890	1896	1880	8355
656	20240610	090900	158786024	1896	1896	1897	1896	3546
657	20240610	090800	152060969	1897	1894	1899	1886	4710
658	20240610	090700	143124526	1894	1879	1894	1878	1803
659	20240610	090600	139727940	1878	1878	1880	1877	5836
660	20240610	090500	128769313	1878	1878	1880	1878	8659
661	20240610	090400	112499726	1878	1868	1878	1868	5081
662	20240610	090300	102986595	1869	1870	1875	1869	5410
663	20240610	090200	92871249	1870	1895	1895	1870	26152
664	20240610	090100	43723834	1895	1899	1899	1880	9878
665	20240610	090000	25063068	1899	1900	1900	1888	13212