KissMeData/011330/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185600	292460426	1795	1795	1795	1795	3031
3	20240607	185500	292460426	1795	1795	1795	1795	0
4	20240607	185400	292460426	1795	1795	1795	1795	0
5	20240607	185300	292460426	1795	1795	1795	1795	0
6	20240607	185200	292460426	1795	1795	1795	1795	0
7	20240607	185100	292460426	1795	1795	1795	1795	0
8	20240607	185000	292460426	1795	1795	1795	1795	0
9	20240607	184900	292460426	1795	1795	1795	1795	0
10	20240607	184800	292460426	1795	1795	1795	1795	0
11	20240607	184700	292460426	1795	1795	1795	1795	0
12	20240607	184600	292460426	1795	1795	1795	1795	0
13	20240607	184500	292460426	1795	1795	1795	1795	0
14	20240607	184400	292460426	1795	1795	1795	1795	0
15	20240607	184300	292460426	1795	1795	1795	1795	0
16	20240607	184200	292460426	1795	1795	1795	1795	0
17	20240607	184100	292460426	1795	1795	1795	1795	0
18	20240607	184000	292460426	1795	1795	1795	1795	0
19	20240607	183900	292460426	1795	1795	1795	1795	0
20	20240607	183800	292460426	1795	1795	1795	1795	0
21	20240607	183700	292460426	1795	1795	1795	1795	0
22	20240607	183600	292460426	1795	1795	1795	1795	0
23	20240607	183500	292460426	1795	1795	1795	1795	0
24	20240607	183400	292460426	1795	1795	1795	1795	0
25	20240607	183300	292460426	1795	1795	1795	1795	0
26	20240607	183200	292460426	1795	1795	1795	1795	0
27	20240607	183100	292460426	1795	1795	1795	1795	0
28	20240607	183000	292460426	1795	1795	1795	1795	0
29	20240607	182900	292460426	1795	1795	1795	1795	0
30	20240607	182800	292460426	1795	1795	1795	1795	0
31	20240607	182700	292460426	1795	1795	1795	1795	0
32	20240607	182600	292460426	1795	1795	1795	1795	3031
33	20240607	182500	292460426	1795	1795	1795	1795	0
34	20240607	182400	292460426	1795	1795	1795	1795	0
35	20240607	182300	292460426	1795	1795	1795	1795	0
36	20240607	182200	292460426	1795	1795	1795	1795	0
37	20240607	182100	292460426	1795	1795	1795	1795	0
38	20240607	182000	292460426	1795	1795	1795	1795	0
39	20240607	181900	292460426	1795	1795	1795	1795	0
40	20240607	181800	292460426	1795	1795	1795	1795	0
41	20240607	181700	292460426	1795	1795	1795	1795	0
42	20240607	181600	292460426	1795	1795	1795	1795	0
43	20240607	181500	292460426	1795	1795	1795	1795	0
44	20240607	181400	292460426	1795	1795	1795	1795	0
45	20240607	181300	292460426	1795	1795	1795	1795	0
46	20240607	181200	292460426	1795	1795	1795	1795	0
47	20240607	181100	292460426	1795	1795	1795	1795	0
48	20240607	181000	292460426	1795	1795	1795	1795	0
49	20240607	180900	292460426	1795	1795	1795	1795	0
50	20240607	180800	292460426	1795	1795	1795	1795	0
51	20240607	180700	292460426	1795	1795	1795	1795	0
52	20240607	180600	292460426	1795	1795	1795	1795	0
53	20240607	180500	292460426	1795	1795	1795	1795	0
54	20240607	180400	292460426	1795	1795	1795	1795	0
55	20240607	180300	292460426	1795	1795	1795	1795	0
56	20240607	180200	292460426	1795	1795	1795	1795	0
57	20240607	180100	292460426	1795	1795	1795	1795	0
58	20240607	180000	292460426	1795	1795	1795	1795	0
59	20240607	175900	292460426	1795	1795	1795	1795	0
60	20240607	175800	292460426	1795	1795	1795	1795	0
61	20240607	175700	292460426	1795	1795	1795	1795	0
62	20240607	175600	292460426	1795	1795	1795	1795	3031
63	20240607	175500	292460426	1795	1795	1795	1795	0
64	20240607	175400	292460426	1795	1795	1795	1795	0
65	20240607	175300	292460426	1795	1795	1795	1795	0
66	20240607	175200	292460426	1795	1795	1795	1795	0
67	20240607	175100	292460426	1795	1795	1795	1795	0
68	20240607	175000	292460426	1795	1795	1795	1795	0
69	20240607	174900	292460426	1795	1795	1795	1795	0
70	20240607	174800	292460426	1795	1795	1795	1795	0
71	20240607	174700	292460426	1795	1795	1795	1795	0
72	20240607	174600	292460426	1795	1795	1795	1795	0
73	20240607	174500	292460426	1795	1795	1795	1795	0
74	20240607	174400	292460426	1795	1795	1795	1795	0
75	20240607	174300	292460426	1795	1795	1795	1795	0
76	20240607	174200	292460426	1795	1795	1795	1795	0
77	20240607	174100	292460426	1795	1795	1795	1795	0
78	20240607	174000	292460426	1795	1795	1795	1795	0
79	20240607	173900	292460426	1795	1795	1795	1795	0
80	20240607	173800	292460426	1795	1795	1795	1795	0
81	20240607	173700	292460426	1795	1795	1795	1795	0
82	20240607	173600	292460426	1795	1795	1795	1795	0
83	20240607	173500	292460426	1795	1795	1795	1795	0
84	20240607	173400	292460426	1795	1795	1795	1795	0
85	20240607	173300	292460426	1795	1795	1795	1795	0
86	20240607	173200	292460426	1795	1795	1795	1795	0
87	20240607	173100	292460426	1795	1795	1795	1795	0
88	20240607	173000	292460426	1795	1795	1795	1795	0
89	20240607	172900	292460426	1795	1795	1795	1795	0
90	20240607	172800	292460426	1795	1795	1795	1795	0
91	20240607	172700	292460426	1795	1795	1795	1795	0
92	20240607	172600	292460426	1795	1795	1795	1795	3031
93	20240607	172500	292460426	1795	1795	1795	1795	0
94	20240607	172400	292460426	1795	1795	1795	1795	0
95	20240607	172300	292460426	1795	1795	1795	1795	0
96	20240607	172200	292460426	1795	1795	1795	1795	0
97	20240607	172100	292460426	1795	1795	1795	1795	0
98	20240607	172000	292460426	1795	1795	1795	1795	0
99	20240607	171900	292460426	1795	1795	1795	1795	0
100	20240607	171800	292460426	1795	1795	1795	1795	0
101	20240607	171700	292460426	1795	1795	1795	1795	0
102	20240607	171600	292460426	1795	1795	1795	1795	0
103	20240607	171500	292460426	1795	1795	1795	1795	0
104	20240607	171400	292460426	1795	1795	1795	1795	0
105	20240607	171300	292460426	1795	1795	1795	1795	0
106	20240607	171200	292460426	1795	1795	1795	1795	0
107	20240607	171100	292460426	1795	1795	1795	1795	0
108	20240607	171000	292460426	1795	1795	1795	1795	0
109	20240607	170900	292460426	1795	1795	1795	1795	0
110	20240607	170800	292460426	1795	1795	1795	1795	0
111	20240607	170700	292460426	1795	1795	1795	1795	0
112	20240607	170600	292460426	1795	1795	1795	1795	0
113	20240607	170500	292460426	1795	1795	1795	1795	0
114	20240607	170400	292460426	1795	1795	1795	1795	0
115	20240607	170300	292460426	1795	1795	1795	1795	0
116	20240607	170200	292460426	1795	1795	1795	1795	0
117	20240607	170100	292460426	1795	1795	1795	1795	0
118	20240607	170000	292460426	1795	1795	1795	1795	0
119	20240607	165900	292460426	1795	1795	1795	1795	0
120	20240607	165800	292460426	1795	1795	1795	1795	0
121	20240607	165700	292460426	1795	1795	1795	1795	0
122	20240607	165600	292460426	1795	1795	1795	1795	3031
123	20240607	165500	292460426	1795	1795	1795	1795	0
124	20240607	165400	292460426	1795	1795	1795	1795	0
125	20240607	165300	292460426	1795	1795	1795	1795	0
126	20240607	165200	292460426	1795	1795	1795	1795	0
127	20240607	165100	292460426	1795	1795	1795	1795	0
128	20240607	165000	292460426	1795	1795	1795	1795	0
129	20240607	164900	292460426	1795	1795	1795	1795	0
130	20240607	164800	292460426	1795	1795	1795	1795	0
131	20240607	164700	292460426	1795	1795	1795	1795	0
132	20240607	164600	292460426	1795	1795	1795	1795	0
133	20240607	164500	292460426	1795	1795	1795	1795	0
134	20240607	164400	292460426	1795	1795	1795	1795	0
135	20240607	164300	292460426	1795	1795	1795	1795	0
136	20240607	164200	292460426	1795	1795	1795	1795	0
137	20240607	164100	292460426	1795	1795	1795	1795	0
138	20240607	164000	292460426	1795	1795	1795	1795	0
139	20240607	163900	292460426	1795	1795	1795	1795	0
140	20240607	163800	292460426	1795	1795	1795	1795	0
141	20240607	163700	292460426	1795	1795	1795	1795	0
142	20240607	163600	292460426	1795	1795	1795	1795	0
143	20240607	163500	292460426	1795	1795	1795	1795	0
144	20240607	163400	292460426	1795	1795	1795	1795	0
145	20240607	163300	292460426	1795	1795	1795	1795	0
146	20240607	163200	292460426	1795	1795	1795	1795	0
147	20240607	163100	292460426	1795	1795	1795	1795	0
148	20240607	163000	292460426	1795	1795	1795	1795	0
149	20240607	162900	292460426	1795	1795	1795	1795	0
150	20240607	162800	292460426	1795	1795	1795	1795	0
151	20240607	162700	292460426	1795	1795	1795	1795	0
152	20240607	162600	292460426	1795	1795	1795	1795	3031
153	20240607	162500	292460426	1795	1795	1795	1795	0
154	20240607	162400	292460426	1795	1795	1795	1795	0
155	20240607	162300	292460426	1795	1795	1795	1795	0
156	20240607	162200	292460426	1795	1795	1795	1795	0
157	20240607	162100	292460426	1795	1795	1795	1795	0
158	20240607	162000	292460426	1795	1795	1795	1795	0
159	20240607	161900	292460426	1795	1795	1795	1795	0
160	20240607	161800	292460426	1795	1795	1795	1795	0
161	20240607	161700	292460426	1795	1795	1795	1795	0
162	20240607	161600	292460426	1795	1795	1795	1795	0
163	20240607	161500	292460426	1795	1795	1795	1795	0
164	20240607	161400	292460426	1795	1795	1795	1795	0
165	20240607	161300	292460426	1795	1795	1795	1795	0
166	20240607	161200	292460426	1795	1795	1795	1795	0
167	20240607	161100	292460426	1795	1795	1795	1795	0
168	20240607	161000	292460426	1795	1795	1795	1795	0
169	20240607	160900	292460426	1795	1795	1795	1795	0
170	20240607	160800	292460426	1795	1795	1795	1795	0
171	20240607	160700	292460426	1795	1795	1795	1795	0
172	20240607	160600	292460426	1795	1795	1795	1795	0
173	20240607	160500	292460426	1795	1795	1795	1795	0
174	20240607	160400	292460426	1795	1795	1795	1795	0
175	20240607	160300	292460426	1795	1795	1795	1795	0
176	20240607	160200	292460426	1795	1795	1795	1795	0
177	20240607	160100	292460426	1795	1795	1795	1795	0
178	20240607	160000	292460426	1795	1795	1795	1795	0
179	20240607	155900	292460426	1795	1795	1795	1795	0
180	20240607	155800	292460426	1795	1795	1795	1795	0
181	20240607	155700	292460426	1795	1795	1795	1795	0
182	20240607	155600	292460426	1795	1795	1795	1795	3031
183	20240607	155500	292460426	1795	1795	1795	1795	0
184	20240607	155400	292460426	1795	1795	1795	1795	0
185	20240607	155300	292460426	1795	1795	1795	1795	0
186	20240607	155200	292460426	1795	1795	1795	1795	0
187	20240607	155100	292460426	1795	1795	1795	1795	0
188	20240607	155000	292460426	1795	1795	1795	1795	0
189	20240607	154900	292460426	1795	1795	1795	1795	0
190	20240607	154800	292460426	1795	1795	1795	1795	0
191	20240607	154700	292460426	1795	1795	1795	1795	0
192	20240607	154600	292460426	1795	1795	1795	1795	0
193	20240607	154500	292460426	1795	1795	1795	1795	0
194	20240607	154400	292460426	1795	1795	1795	1795	0
195	20240607	154300	292460426	1795	1795	1795	1795	0
196	20240607	154200	292460426	1795	1795	1795	1795	0
197	20240607	154100	292460426	1795	1795	1795	1795	0
198	20240607	154000	292460426	1795	1795	1795	1795	0
199	20240607	153900	292460426	1795	1795	1795	1795	0
200	20240607	153800	292460426	1795	1795	1795	1795	0
201	20240607	153700	292460426	1795	1795	1795	1795	0
202	20240607	153600	292460426	1795	1795	1795	1795	0
203	20240607	153500	292460426	1795	1795	1795	1795	0
204	20240607	153400	292460426	1795	1795	1795	1795	0
205	20240607	153300	292460426	1795	1795	1795	1795	0
206	20240607	153200	292460426	1795	1795	1795	1795	0
207	20240607	153100	292460426	1795	1795	1795	1795	0
208	20240607	153000	292460426	1795	1795	1795	1795	3031
209	20240607	152900	287019781	1795	1795	1795	1795	0
210	20240607	152800	287019781	1795	1795	1795	1795	0
211	20240607	152700	287019781	1795	1795	1795	1795	0
212	20240607	152600	287019781	1795	1795	1795	1795	0
213	20240607	152500	287019781	1795	1795	1795	1795	0
214	20240607	152400	287019781	1795	1795	1795	1795	0
215	20240607	152300	287019781	1795	1795	1795	1795	0
216	20240607	152200	287019781	1795	1795	1795	1795	0
217	20240607	152100	287019781	1795	1795	1795	1795	0
218	20240607	152000	287019781	1795	1795	1795	1795	0
219	20240607	151900	287019781	1795	1804	1804	1795	135
220	20240607	151800	286777447	1795	1795	1795	1795	81
221	20240607	151700	286632052	1805	1805	1805	1805	0
222	20240607	151600	286632052	1805	1805	1805	1805	0
223	20240607	151500	286632052	1805	1805	1805	1805	0
224	20240607	151400	286632052	1805	1805	1805	1805	19
225	20240607	151300	286597757	1805	1805	1805	1805	0
226	20240607	151200	286597757	1805	1805	1805	1805	0
227	20240607	151100	286597757	1805	1805	1805	1805	0
228	20240607	151000	286597757	1805	1805	1805	1805	0
229	20240607	150900	286597757	1805	1805	1805	1805	0
230	20240607	150800	286597757	1805	1805	1805	1805	1
231	20240607	150700	286595952	1800	1800	1800	1800	10
232	20240607	150600	286577952	1805	1805	1805	1805	1
233	20240607	150500	286576147	1797	1797	1797	1797	102
234	20240607	150400	286392853	1797	1797	1797	1797	1025
235	20240607	150300	284550928	1797	1796	1797	1796	2000
236	20240607	150200	280957828	1797	1797	1797	1797	0
237	20240607	150100	280957828	1797	1789	1797	1789	55
238	20240607	150000	280859425	1797	1796	1797	1796	902
239	20240607	145900	279239125	1788	1788	1788	1788	0
240	20240607	145800	279239125	1788	1788	1788	1788	0
241	20240607	145700	279239125	1788	1788	1788	1788	0
242	20240607	145600	279239125	1788	1791	1791	1788	2500
243	20240607	145500	274764891	1798	1798	1798	1798	17
244	20240607	145400	274734325	1790	1791	1791	1790	2000
245	20240607	145300	271152509	1791	1793	1793	1791	2000
246	20240607	145200	267568527	1800	1800	1800	1800	468
247	20240607	145100	266726127	1800	1800	1800	1800	1
248	20240607	145000	266724327	1791	1791	1791	1791	0
249	20240607	144900	266724327	1791	1791	1791	1791	0
250	20240607	144800	266724327	1791	1791	1791	1791	0
251	20240607	144700	266724327	1791	1805	1805	1791	17632
252	20240607	144600	235008928	1813	1813	1813	1813	0
253	20240607	144500	235008928	1813	1813	1813	1813	0
254	20240607	144400	235008928	1813	1813	1813	1813	0
255	20240607	144300	235008928	1813	1813	1813	1813	0
256	20240607	144200	235008928	1813	1813	1813	1813	0
257	20240607	144100	235008928	1813	1813	1813	1813	0
258	20240607	144000	235008928	1813	1813	1813	1813	0
259	20240607	143900	235008928	1813	1810	1813	1810	22
260	20240607	143800	234969083	1805	1805	1805	1805	0
261	20240607	143700	234969083	1805	1805	1805	1805	0
262	20240607	143600	234969083	1805	1805	1805	1805	0
263	20240607	143500	234969083	1805	1805	1805	1805	0
264	20240607	143400	234969083	1805	1805	1805	1805	10
265	20240607	143300	234951033	1814	1814	1814	1814	0
266	20240607	143200	234951033	1814	1814	1814	1814	0
267	20240607	143100	234951033	1814	1814	1814	1814	0
268	20240607	143000	234951033	1814	1814	1814	1814	0
269	20240607	142900	234951033	1814	1814	1814	1814	0
270	20240607	142800	234951033	1814	1814	1814	1814	0
271	20240607	142700	234951033	1814	1814	1814	1814	0
272	20240607	142600	234951033	1814	1814	1814	1814	88
273	20240607	142500	234791401	1814	1814	1814	1814	1
274	20240607	142400	234789587	1814	1814	1814	1814	0
275	20240607	142300	234789587	1814	1814	1814	1814	0
276	20240607	142200	234789587	1814	1814	1814	1814	0
277	20240607	142100	234789587	1814	1814	1814	1814	0
278	20240607	142000	234789587	1814	1814	1814	1814	0
279	20240607	141900	234789587	1814	1814	1814	1814	0
280	20240607	141800	234789587	1814	1814	1814	1814	1
281	20240607	141700	234787773	1803	1814	1814	1803	276
282	20240607	141600	234287120	1814	1814	1814	1814	0
283	20240607	141500	234287120	1814	1814	1814	1814	0
284	20240607	141400	234287120	1814	1814	1814	1814	0
285	20240607	141300	234287120	1814	1814	1814	1814	0
286	20240607	141200	234287120	1814	1812	1814	1812	3
287	20240607	141100	234281682	1814	1814	1814	1814	0
288	20240607	141000	234281682	1814	1814	1814	1814	0
289	20240607	140900	234281682	1814	1814	1814	1814	295
290	20240607	140800	233746552	1814	1814	1814	1814	0
291	20240607	140700	233746552	1814	1814	1814	1814	1
292	20240607	140600	233744738	1814	1814	1814	1814	0
293	20240607	140500	233744738	1814	1814	1814	1814	1
294	20240607	140400	233742924	1801	1801	1801	1801	0
295	20240607	140300	233742924	1801	1801	1801	1801	0
296	20240607	140200	233742924	1801	1801	1801	1801	0
297	20240607	140100	233742924	1801	1801	1801	1801	0
298	20240607	140000	233742924	1801	1804	1804	1801	5216
299	20240607	135900	224345551	1806	1806	1806	1806	0
300	20240607	135800	224345551	1806	1808	1808	1806	8708
301	20240607	135700	208610707	1808	1808	1808	1808	0
302	20240607	135600	208610707	1808	1808	1808	1808	0
303	20240607	135500	208610707	1808	1808	1808	1808	0
304	20240607	135400	208610707	1808	1808	1808	1808	12
305	20240607	135300	208589011	1809	1809	1809	1809	2
306	20240607	135200	208585393	1807	1807	1807	1807	0
307	20240607	135100	208585393	1807	1807	1807	1807	0
308	20240607	135000	208585393	1807	1807	1807	1807	0
309	20240607	134900	208585393	1807	1807	1807	1807	0
310	20240607	134800	208585393	1807	1807	1807	1807	0
311	20240607	134700	208585393	1807	1807	1807	1807	0
312	20240607	134600	208585393	1807	1807	1807	1807	0
313	20240607	134500	208585393	1807	1807	1807	1807	0
314	20240607	134400	208585393	1807	1807	1807	1807	0
315	20240607	134300	208585393	1807	1807	1807	1807	0
316	20240607	134200	208585393	1807	1807	1807	1807	0
317	20240607	134100	208585393	1807	1807	1807	1807	0
318	20240607	134000	208585393	1807	1807	1807	1807	0
319	20240607	133900	208585393	1807	1807	1807	1807	0
320	20240607	133800	208585393	1807	1807	1807	1807	0
321	20240607	133700	208585393	1807	1808	1808	1807	6
322	20240607	133600	208574546	1808	1808	1808	1808	0
323	20240607	133500	208574546	1808	1808	1808	1808	800
324	20240607	133400	207128146	1816	1816	1816	1816	0
325	20240607	133300	207128146	1816	1816	1816	1816	0
326	20240607	133200	207128146	1816	1816	1816	1816	0
327	20240607	133100	207128146	1816	1816	1816	1816	0
328	20240607	133000	207128146	1816	1816	1816	1816	0
329	20240607	132900	207128146	1816	1816	1816	1816	0
330	20240607	132800	207128146	1816	1816	1816	1816	0
331	20240607	132700	207128146	1816	1816	1816	1816	0
332	20240607	132600	207128146	1816	1816	1816	1816	0
333	20240607	132500	207128146	1816	1816	1816	1816	0
334	20240607	132400	207128146	1816	1816	1816	1816	0
335	20240607	132300	207128146	1816	1816	1816	1816	0
336	20240607	132200	207128146	1816	1816	1816	1816	0
337	20240607	132100	207128146	1816	1816	1816	1816	0
338	20240607	132000	207128146	1816	1816	1816	1816	0
339	20240607	131900	207128146	1816	1816	1816	1816	0
340	20240607	131800	207128146	1816	1816	1816	1816	0
341	20240607	131700	207128146	1816	1816	1816	1816	0
342	20240607	131600	207128146	1816	1816	1816	1816	5
343	20240607	131500	207119066	1817	1817	1817	1817	0
344	20240607	131400	207119066	1817	1817	1817	1817	0
345	20240607	131300	207119066	1817	1817	1817	1817	0
346	20240607	131200	207119066	1817	1817	1817	1817	0
347	20240607	131100	207119066	1817	1817	1817	1817	0
348	20240607	131000	207119066	1817	1817	1817	1817	0
349	20240607	130900	207119066	1817	1817	1817	1817	0
350	20240607	130800	207119066	1817	1817	1817	1817	0
351	20240607	130700	207119066	1817	1817	1817	1817	0
352	20240607	130600	207119066	1817	1817	1817	1817	0
353	20240607	130500	207119066	1817	1817	1817	1817	0
354	20240607	130400	207119066	1817	1817	1817	1817	0
355	20240607	130300	207119066	1817	1817	1817	1817	0
356	20240607	130200	207119066	1817	1817	1817	1817	0
357	20240607	130100	207119066	1817	1817	1817	1817	0
358	20240607	130000	207119066	1817	1817	1817	1817	0
359	20240607	125900	207119066	1817	1817	1817	1817	0
360	20240607	125800	207119066	1817	1817	1817	1817	0
361	20240607	125700	207119066	1817	1817	1817	1817	0
362	20240607	125600	207119066	1817	1817	1817	1817	0
363	20240607	125500	207119066	1817	1817	1817	1817	0
364	20240607	125400	207119066	1817	1817	1817	1817	0
365	20240607	125300	207119066	1817	1817	1817	1817	0
366	20240607	125200	207119066	1817	1817	1817	1817	0
367	20240607	125100	207119066	1817	1817	1817	1817	0
368	20240607	125000	207119066	1817	1817	1817	1817	5
369	20240607	124900	207109981	1818	1818	1818	1818	0
370	20240607	124800	207109981	1818	1818	1818	1818	0
371	20240607	124700	207109981	1818	1818	1818	1818	495
372	20240607	124600	206210071	1818	1818	1818	1818	0
373	20240607	124500	206210071	1818	1818	1818	1818	0
374	20240607	124400	206210071	1818	1817	1818	1817	1500
375	20240607	124300	203483430	1818	1818	1818	1818	0
376	20240607	124200	203483430	1818	1818	1818	1818	0
377	20240607	124100	203483430	1818	1818	1818	1818	0
378	20240607	124000	203483430	1818	1818	1818	1818	0
379	20240607	123900	203483430	1818	1818	1818	1818	0
380	20240607	123800	203483430	1818	1818	1818	1818	0
381	20240607	123700	203483430	1818	1818	1818	1818	0
382	20240607	123600	203483430	1818	1818	1818	1818	0
383	20240607	123500	203483430	1818	1818	1818	1818	0
384	20240607	123400	203483430	1818	1818	1818	1818	0
385	20240607	123300	203483430	1818	1818	1818	1818	0
386	20240607	123200	203483430	1818	1818	1818	1818	0
387	20240607	123100	203483430	1818	1817	1818	1817	2
388	20240607	123000	203479795	1806	1811	1811	1806	1971
389	20240607	122900	199911964	1811	1811	1811	1811	0
390	20240607	122800	199911964	1811	1811	1811	1811	0
391	20240607	122700	199911964	1811	1811	1811	1811	0
392	20240607	122600	199911964	1811	1811	1811	1811	0
393	20240607	122500	199911964	1811	1811	1811	1811	0
394	20240607	122400	199911964	1811	1811	1811	1811	0
395	20240607	122300	199911964	1811	1811	1811	1811	0
396	20240607	122200	199911964	1811	1811	1811	1811	0
397	20240607	122100	199911964	1811	1811	1811	1811	0
398	20240607	122000	199911964	1811	1811	1811	1811	0
399	20240607	121900	199911964	1811	1811	1811	1811	0
400	20240607	121800	199911964	1811	1811	1811	1811	0
401	20240607	121700	199911964	1811	1811	1811	1811	0
402	20240607	121600	199911964	1811	1811	1811	1811	0
403	20240607	121500	199911964	1811	1811	1811	1811	0
404	20240607	121400	199911964	1811	1811	1811	1811	0
405	20240607	121300	199911964	1811	1811	1811	1811	0
406	20240607	121200	199911964	1811	1811	1811	1811	0
407	20240607	121100	199911964	1811	1811	1811	1811	259
408	20240607	121000	199442915	1811	1811	1811	1811	0
409	20240607	120900	199442915	1811	1811	1811	1811	0
410	20240607	120800	199442915	1811	1811	1811	1811	0
411	20240607	120700	199442915	1811	1811	1811	1811	1
412	20240607	120600	199441104	1806	1806	1806	1806	12
413	20240607	120500	199419432	1806	1806	1806	1806	0
414	20240607	120400	199419432	1806	1806	1806	1806	1
415	20240607	120300	199417626	1802	1802	1802	1802	18
416	20240607	120200	199385190	1802	1802	1802	1802	0
417	20240607	120100	199385190	1802	1802	1802	1802	100
418	20240607	120000	199204990	1802	1802	1802	1802	7
419	20240607	115900	199192376	1807	1807	1807	1807	0
420	20240607	115800	199192376	1807	1807	1807	1807	1
421	20240607	115700	199190569	1802	1802	1802	1802	0
422	20240607	115600	199190569	1802	1802	1802	1802	0
423	20240607	115500	199190569	1802	1802	1802	1802	277
424	20240607	115400	198691415	1802	1802	1802	1802	0
425	20240607	115300	198691415	1802	1802	1802	1802	0
426	20240607	115200	198691415	1802	1802	1802	1802	1
427	20240607	115100	198689613	1803	1803	1803	1803	0
428	20240607	115000	198689613	1803	1803	1803	1803	1586
429	20240607	114900	195830055	1817	1817	1817	1817	0
430	20240607	114800	195830055	1817	1817	1817	1817	0
431	20240607	114700	195830055	1817	1817	1817	1817	0
432	20240607	114600	195830055	1817	1817	1817	1817	0
433	20240607	114500	195830055	1817	1817	1817	1817	1
434	20240607	114400	195828238	1806	1806	1806	1806	376
435	20240607	114300	195149182	1802	1802	1802	1802	0
436	20240607	114200	195149182	1802	1802	1802	1802	999
437	20240607	114100	193348984	1806	1806	1806	1806	0
438	20240607	114000	193348984	1806	1806	1806	1806	0
439	20240607	113900	193348984	1806	1806	1806	1806	0
440	20240607	113800	193348984	1806	1806	1806	1806	1
441	20240607	113700	193347178	1802	1802	1802	1802	0
442	20240607	113600	193347178	1802	1802	1802	1802	0
443	20240607	113500	193347178	1802	1802	1802	1802	0
444	20240607	113400	193347178	1802	1802	1802	1802	175
445	20240607	113300	193031828	1805	1806	1806	1805	8119
446	20240607	113200	178373914	1806	1806	1806	1806	0
447	20240607	113100	178373914	1806	1806	1806	1806	1
448	20240607	113000	178372108	1808	1808	1808	1808	0
449	20240607	112900	178372108	1808	1808	1808	1808	153
450	20240607	112800	178095484	1808	1808	1808	1808	0
451	20240607	112700	178095484	1808	1808	1808	1808	6
452	20240607	112600	178084636	1808	1808	1808	1808	10
453	20240607	112500	178066556	1810	1810	1810	1810	404
454	20240607	112400	177335316	1819	1819	1819	1819	1
455	20240607	112300	177333497	1810	1810	1810	1810	0
456	20240607	112200	177333497	1810	1810	1810	1810	0
457	20240607	112100	177333497	1810	1815	1815	1810	5430
458	20240607	112000	167492709	1825	1825	1825	1825	0
459	20240607	111900	167492709	1825	1825	1825	1825	0
460	20240607	111800	167492709	1825	1825	1825	1825	0
461	20240607	111700	167492709	1825	1825	1825	1825	0
462	20240607	111600	167492709	1825	1825	1825	1825	0
463	20240607	111500	167492709	1825	1825	1825	1825	0
464	20240607	111400	167492709	1825	1825	1825	1825	0
465	20240607	111300	167492709	1825	1825	1825	1825	0
466	20240607	111200	167492709	1825	1825	1825	1825	0
467	20240607	111100	167492709	1825	1825	1825	1825	0
468	20240607	111000	167492709	1825	1825	1825	1825	0
469	20240607	110900	167492709	1825	1825	1825	1825	0
470	20240607	110800	167492709	1825	1825	1825	1825	0
471	20240607	110700	167492709	1825	1825	1825	1825	0
472	20240607	110600	167492709	1825	1825	1825	1825	214
473	20240607	110500	167102159	1825	1825	1825	1825	0
474	20240607	110400	167102159	1825	1825	1825	1825	0
475	20240607	110300	167102159	1825	1825	1825	1825	0
476	20240607	110200	167102159	1825	1825	1825	1825	0
477	20240607	110100	167102159	1825	1825	1825	1825	0
478	20240607	110000	167102159	1825	1825	1825	1825	0
479	20240607	105900	167102159	1825	1824	1825	1824	1400
480	20240607	105800	164547564	1829	1829	1829	1829	1
481	20240607	105700	164545735	1814	1814	1814	1814	0
482	20240607	105600	164545735	1814	1814	1814	1814	0
483	20240607	105500	164545735	1814	1814	1814	1814	33
484	20240607	105400	164485873	1829	1829	1829	1829	0
485	20240607	105300	164485873	1829	1829	1829	1829	1
486	20240607	105200	164484044	1814	1814	1814	1814	1
487	20240607	105100	164482230	1814	1814	1814	1814	0
488	20240607	105000	164482230	1814	1814	1814	1814	412
489	20240607	104900	163734862	1814	1814	1814	1814	0
490	20240607	104800	163734862	1814	1814	1814	1814	1
491	20240607	104700	163733048	1815	1815	1815	1815	93
492	20240607	104600	163564253	1829	1829	1829	1829	0
493	20240607	104500	163564253	1829	1829	1829	1829	0
494	20240607	104400	163564253	1829	1829	1829	1829	51
495	20240607	104300	163470974	1819	1819	1819	1819	0
496	20240607	104200	163470974	1819	1819	1819	1819	0
497	20240607	104100	163470974	1819	1819	1819	1819	438
498	20240607	104000	162674252	1829	1829	1829	1829	0
499	20240607	103900	162674252	1829	1829	1829	1829	0
500	20240607	103800	162674252	1829	1829	1829	1829	0
501	20240607	103700	162674252	1829	1829	1829	1829	0
502	20240607	103600	162674252	1829	1829	1829	1829	0
503	20240607	103500	162674252	1829	1829	1829	1829	272
504	20240607	103400	162176764	1830	1830	1830	1830	0
505	20240607	103300	162176764	1830	1830	1830	1830	0
506	20240607	103200	162176764	1830	1830	1830	1830	1
507	20240607	103100	162174934	1813	1813	1813	1813	0
508	20240607	103000	162174934	1813	1824	1824	1813	1322
509	20240607	102900	159767061	1824	1824	1824	1824	0
510	20240607	102800	159767061	1824	1824	1824	1824	100
511	20240607	102700	159584661	1825	1825	1825	1825	1201
512	20240607	102600	157392836	1826	1826	1826	1826	643
513	20240607	102500	156218718	1831	1833	1833	1831	1201
514	20240607	102400	154019287	1833	1833	1833	1833	0
515	20240607	102300	154019287	1833	1833	1833	1833	220
516	20240607	102200	153616027	1833	1833	1833	1833	310
517	20240607	102100	153047797	1832	1832	1832	1832	999
518	20240607	102000	151217629	1832	1832	1832	1832	0
519	20240607	101900	151217629	1832	1832	1832	1832	1
520	20240607	101800	151215797	1832	1832	1832	1832	1349
521	20240607	101700	148744429	1833	1833	1833	1833	1037
522	20240607	101600	146843608	1833	1845	1845	1833	1002
523	20240607	101500	145006930	1848	1848	1848	1848	3
524	20240607	101400	145001386	1832	1841	1841	1832	2668
525	20240607	101300	140096165	1842	1842	1842	1842	0
526	20240607	101200	140096165	1842	1842	1842	1842	0
527	20240607	101100	140096165	1842	1842	1842	1842	0
528	20240607	101000	140096165	1842	1842	1842	1842	0
529	20240607	100900	140096165	1842	1842	1842	1842	500
530	20240607	100800	139175165	1849	1849	1849	1849	0
531	20240607	100700	139175165	1849	1849	1849	1849	0
532	20240607	100600	139175165	1849	1849	1849	1849	8
533	20240607	100500	139160373	1849	1849	1849	1849	14
534	20240607	100400	139134487	1850	1850	1850	1850	0
535	20240607	100300	139134487	1850	1850	1850	1850	0
536	20240607	100200	139134487	1850	1850	1850	1850	2
537	20240607	100100	139130787	1837	1837	1837	1837	0
538	20240607	100000	139130787	1837	1837	1837	1837	0
539	20240607	095900	139130787	1837	1837	1837	1837	0
540	20240607	095800	139130787	1837	1837	1837	1837	0
541	20240607	095700	139130787	1837	1837	1837	1837	0
542	20240607	095600	139130787	1837	1837	1837	1837	0
543	20240607	095500	139130787	1837	1837	1837	1837	0
544	20240607	095400	139130787	1837	1837	1837	1837	0
545	20240607	095300	139130787	1837	1837	1837	1837	0
546	20240607	095200	139130787	1837	1837	1837	1837	0
547	20240607	095100	139130787	1837	1837	1837	1837	0
548	20240607	095000	139130787	1837	1838	1838	1837	575
549	20240607	094900	138073940	1840	1840	1840	1840	34
550	20240607	094800	138011380	1850	1846	1850	1840	9532
551	20240607	094700	120426429	1846	1846	1846	1846	0
552	20240607	094600	120426429	1846	1853	1853	1846	12
553	20240607	094500	120404270	1853	1853	1853	1853	2
554	20240607	094400	120400564	1845	1847	1847	1845	1000
555	20240607	094300	118555262	1847	1847	1847	1847	1
556	20240607	094200	118553415	1847	1847	1847	1847	2
557	20240607	094100	118549721	1845	1845	1845	1845	0
558	20240607	094000	118549721	1845	1845	1845	1845	0
559	20240607	093900	118549721	1845	1845	1845	1845	0
560	20240607	093800	118549721	1845	1845	1845	1845	0
561	20240607	093700	118549721	1845	1845	1845	1845	1
562	20240607	093600	118547876	1854	1854	1854	1854	1
563	20240607	093500	118546022	1854	1855	1855	1854	23
564	20240607	093400	118503379	1855	1850	1855	1850	2335
565	20240607	093300	114183474	1850	1845	1850	1845	52
566	20240607	093200	114087399	1846	1847	1847	1846	3000
567	20240607	093100	108548784	1846	1846	1846	1846	557
568	20240607	093000	107520562	1846	1846	1846	1846	0
569	20240607	092900	107520562	1846	1846	1846	1846	0
570	20240607	092800	107520562	1846	1846	1846	1846	0
571	20240607	092700	107520562	1846	1846	1846	1846	1
572	20240607	092600	107518716	1845	1845	1845	1845	0
573	20240607	092500	107518716	1845	1845	1845	1845	120
574	20240607	092400	107297316	1856	1856	1856	1856	0
575	20240607	092300	107297316	1856	1856	1856	1856	0
576	20240607	092200	107297316	1856	1856	1856	1856	0
577	20240607	092100	107297316	1856	1856	1856	1856	0
578	20240607	092000	107297316	1856	1856	1856	1856	311
579	20240607	091900	106720100	1857	1857	1857	1857	0
580	20240607	091800	106720100	1857	1857	1857	1857	0
581	20240607	091700	106720100	1857	1852	1857	1852	1441
582	20240607	091600	104049163	1852	1850	1852	1850	882
583	20240607	091500	102415901	1850	1850	1850	1850	0
584	20240607	091400	102415901	1850	1848	1850	1848	3968
585	20240607	091300	95077439	1848	1848	1848	1848	100
586	20240607	091200	94892639	1841	1841	1841	1841	19
587	20240607	091100	94857660	1841	1841	1841	1841	0
588	20240607	091000	94857660	1841	1841	1841	1841	0
589	20240607	090900	94857660	1841	1841	1841	1841	0
590	20240607	090800	94857660	1841	1841	1841	1841	0
591	20240607	090700	94857660	1841	1850	1850	1841	101
592	20240607	090600	94670819	1850	1850	1850	1850	1070
593	20240607	090500	92691319	1850	1840	1850	1840	3346
594	20240607	090400	86523167	1840	1840	1840	1840	1
595	20240607	090300	86521327	1850	1850	1850	1850	645
596	20240607	090200	85328077	1849	1839	1850	1822	11910
597	20240607	090100	63396203	1837	1822	1837	1821	32739
598	20240607	090000	3749421	1822	1820	1847	1820	2059