KissMeData/004770/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	184300	238456191	1870	1870	1870	1870	1654
3	20240612	184200	238456191	1870	1870	1870	1870	0
4	20240612	184100	238456191	1870	1870	1870	1870	0
5	20240612	184000	238456191	1870	1870	1870	1870	0
6	20240612	183900	238456191	1870	1870	1870	1870	0
7	20240612	183800	238456191	1870	1870	1870	1870	0
8	20240612	183700	238456191	1870	1870	1870	1870	0
9	20240612	183600	238456191	1870	1870	1870	1870	0
10	20240612	183500	238456191	1870	1870	1870	1870	0
11	20240612	183400	238456191	1870	1870	1870	1870	0
12	20240612	183300	238456191	1870	1870	1870	1870	0
13	20240612	183200	238456191	1870	1870	1870	1870	0
14	20240612	183100	238456191	1870	1870	1870	1870	0
15	20240612	183000	238456191	1870	1870	1870	1870	0
16	20240612	182900	238456191	1870	1870	1870	1870	0
17	20240612	182800	238456191	1870	1870	1870	1870	0
18	20240612	182700	238456191	1870	1870	1870	1870	0
19	20240612	182600	238456191	1870	1870	1870	1870	0
20	20240612	182500	238456191	1870	1870	1870	1870	0
21	20240612	182400	238456191	1870	1870	1870	1870	0
22	20240612	182300	238456191	1870	1870	1870	1870	0
23	20240612	182200	238456191	1870	1870	1870	1870	0
24	20240612	182100	238456191	1870	1870	1870	1870	0
25	20240612	182000	238456191	1870	1870	1870	1870	0
26	20240612	181900	238456191	1870	1870	1870	1870	0
27	20240612	181800	238456191	1870	1870	1870	1870	0
28	20240612	181700	238456191	1870	1870	1870	1870	0
29	20240612	181600	238456191	1870	1870	1870	1870	0
30	20240612	181500	238456191	1870	1870	1870	1870	0
31	20240612	181400	238456191	1870	1870	1870	1870	0
32	20240612	181300	238456191	1870	1870	1870	1870	1654
33	20240612	181200	238456191	1870	1870	1870	1870	0
34	20240612	181100	238456191	1870	1870	1870	1870	0
35	20240612	181000	238456191	1870	1870	1870	1870	0
36	20240612	180900	238456191	1870	1870	1870	1870	0
37	20240612	180800	238456191	1870	1870	1870	1870	0
38	20240612	180700	238456191	1870	1870	1870	1870	0
39	20240612	180600	238456191	1870	1870	1870	1870	0
40	20240612	180500	238456191	1870	1870	1870	1870	0
41	20240612	180400	238456191	1870	1870	1870	1870	0
42	20240612	180300	238456191	1870	1870	1870	1870	0
43	20240612	180200	238456191	1870	1870	1870	1870	0
44	20240612	180100	238456191	1870	1870	1870	1870	0
45	20240612	180000	238456191	1870	1870	1870	1870	0
46	20240612	175900	238456191	1870	1870	1870	1870	0
47	20240612	175800	238456191	1870	1870	1870	1870	0
48	20240612	175700	238456191	1870	1870	1870	1870	0
49	20240612	175600	238456191	1870	1870	1870	1870	0
50	20240612	175500	238456191	1870	1870	1870	1870	0
51	20240612	175400	238456191	1870	1870	1870	1870	0
52	20240612	175300	238456191	1870	1870	1870	1870	0
53	20240612	175200	238456191	1870	1870	1870	1870	0
54	20240612	175100	238456191	1870	1870	1870	1870	0
55	20240612	175000	238456191	1870	1870	1870	1870	0
56	20240612	174900	238456191	1870	1870	1870	1870	0
57	20240612	174800	238456191	1870	1870	1870	1870	0
58	20240612	174700	238456191	1870	1870	1870	1870	0
59	20240612	174600	238456191	1870	1870	1870	1870	0
60	20240612	174500	238456191	1870	1870	1870	1870	0
61	20240612	174400	238456191	1870	1870	1870	1870	0
62	20240612	174300	238456191	1870	1870	1870	1870	1654
63	20240612	174200	238456191	1870	1870	1870	1870	0
64	20240612	174100	238456191	1870	1870	1870	1870	0
65	20240612	174000	238456191	1870	1870	1870	1870	0
66	20240612	173900	238456191	1870	1870	1870	1870	0
67	20240612	173800	238456191	1870	1870	1870	1870	0
68	20240612	173700	238456191	1870	1870	1870	1870	0
69	20240612	173600	238456191	1870	1870	1870	1870	0
70	20240612	173500	238456191	1870	1870	1870	1870	0
71	20240612	173400	238456191	1870	1870	1870	1870	0
72	20240612	173300	238456191	1870	1870	1870	1870	0
73	20240612	173200	238456191	1870	1870	1870	1870	0
74	20240612	173100	238456191	1870	1870	1870	1870	0
75	20240612	173000	238456191	1870	1870	1870	1870	0
76	20240612	172900	238456191	1870	1870	1870	1870	0
77	20240612	172800	238456191	1870	1870	1870	1870	0
78	20240612	172700	238456191	1870	1870	1870	1870	0
79	20240612	172600	238456191	1870	1870	1870	1870	0
80	20240612	172500	238456191	1870	1870	1870	1870	0
81	20240612	172400	238456191	1870	1870	1870	1870	0
82	20240612	172300	238456191	1870	1870	1870	1870	0
83	20240612	172200	238456191	1870	1870	1870	1870	0
84	20240612	172100	238456191	1870	1870	1870	1870	0
85	20240612	172000	238456191	1870	1870	1870	1870	0
86	20240612	171900	238456191	1870	1870	1870	1870	0
87	20240612	171800	238456191	1870	1870	1870	1870	0
88	20240612	171700	238456191	1870	1870	1870	1870	0
89	20240612	171600	238456191	1870	1870	1870	1870	0
90	20240612	171500	238456191	1870	1870	1870	1870	0
91	20240612	171400	238456191	1870	1870	1870	1870	0
92	20240612	171300	238456191	1870	1870	1870	1870	1654
93	20240612	171200	238456191	1870	1870	1870	1870	0
94	20240612	171100	238456191	1870	1870	1870	1870	0
95	20240612	171000	238456191	1870	1870	1870	1870	0
96	20240612	170900	238456191	1870	1870	1870	1870	0
97	20240612	170800	238456191	1870	1870	1870	1870	0
98	20240612	170700	238456191	1870	1870	1870	1870	0
99	20240612	170600	238456191	1870	1870	1870	1870	0
100	20240612	170500	238456191	1870	1870	1870	1870	0
101	20240612	170400	238456191	1870	1870	1870	1870	0
102	20240612	170300	238456191	1870	1870	1870	1870	0
103	20240612	170200	238456191	1870	1870	1870	1870	0
104	20240612	170100	238456191	1870	1870	1870	1870	0
105	20240612	170000	238456191	1870	1870	1870	1870	0
106	20240612	165900	238456191	1870	1870	1870	1870	0
107	20240612	165800	238456191	1870	1870	1870	1870	0
108	20240612	165700	238456191	1870	1870	1870	1870	0
109	20240612	165600	238456191	1870	1870	1870	1870	0
110	20240612	165500	238456191	1870	1870	1870	1870	0
111	20240612	165400	238456191	1870	1870	1870	1870	0
112	20240612	165300	238456191	1870	1870	1870	1870	0
113	20240612	165200	238456191	1870	1870	1870	1870	0
114	20240612	165100	238456191	1870	1870	1870	1870	0
115	20240612	165000	238456191	1870	1870	1870	1870	0
116	20240612	164900	238456191	1870	1870	1870	1870	0
117	20240612	164800	238456191	1870	1870	1870	1870	0
118	20240612	164700	238456191	1870	1870	1870	1870	0
119	20240612	164600	238456191	1870	1870	1870	1870	0
120	20240612	164500	238456191	1870	1870	1870	1870	0
121	20240612	164400	238456191	1870	1870	1870	1870	0
122	20240612	164300	238456191	1870	1870	1870	1870	1654
123	20240612	164200	238456191	1870	1870	1870	1870	0
124	20240612	164100	238456191	1870	1870	1870	1870	0
125	20240612	164000	238456191	1870	1870	1870	1870	0
126	20240612	163900	238456191	1870	1870	1870	1870	0
127	20240612	163800	238456191	1870	1870	1870	1870	0
128	20240612	163700	238456191	1870	1870	1870	1870	0
129	20240612	163600	238456191	1870	1870	1870	1870	0
130	20240612	163500	238456191	1870	1870	1870	1870	0
131	20240612	163400	238456191	1870	1870	1870	1870	0
132	20240612	163300	238456191	1870	1870	1870	1870	0
133	20240612	163200	238456191	1870	1870	1870	1870	0
134	20240612	163100	238456191	1870	1870	1870	1870	0
135	20240612	163000	238456191	1870	1870	1870	1870	0
136	20240612	162900	238456191	1870	1870	1870	1870	0
137	20240612	162800	238456191	1870	1870	1870	1870	0
138	20240612	162700	238456191	1870	1870	1870	1870	0
139	20240612	162600	238456191	1870	1870	1870	1870	0
140	20240612	162500	238456191	1870	1870	1870	1870	0
141	20240612	162400	238456191	1870	1870	1870	1870	0
142	20240612	162300	238456191	1870	1870	1870	1870	0
143	20240612	162200	238456191	1870	1870	1870	1870	0
144	20240612	162100	238456191	1870	1870	1870	1870	0
145	20240612	162000	238456191	1870	1870	1870	1870	0
146	20240612	161900	238456191	1870	1870	1870	1870	0
147	20240612	161800	238456191	1870	1870	1870	1870	0
148	20240612	161700	238456191	1870	1870	1870	1870	0
149	20240612	161600	238456191	1870	1870	1870	1870	0
150	20240612	161500	238456191	1870	1870	1870	1870	0
151	20240612	161400	238456191	1870	1870	1870	1870	0
152	20240612	161300	238456191	1870	1870	1870	1870	1654
153	20240612	161200	238456191	1870	1870	1870	1870	0
154	20240612	161100	238456191	1870	1870	1870	1870	0
155	20240612	161000	238456191	1870	1870	1870	1870	0
156	20240612	160900	238456191	1870	1870	1870	1870	0
157	20240612	160800	238456191	1870	1870	1870	1870	0
158	20240612	160700	238456191	1870	1870	1870	1870	0
159	20240612	160600	238456191	1870	1870	1870	1870	0
160	20240612	160500	238456191	1870	1870	1870	1870	0
161	20240612	160400	238456191	1870	1870	1870	1870	0
162	20240612	160300	238456191	1870	1870	1870	1870	0
163	20240612	160200	238456191	1870	1870	1870	1870	0
164	20240612	160100	238456191	1870	1870	1870	1870	0
165	20240612	160000	238456191	1870	1870	1870	1870	0
166	20240612	155900	238456191	1870	1870	1870	1870	0
167	20240612	155800	238456191	1870	1870	1870	1870	0
168	20240612	155700	238456191	1870	1870	1870	1870	0
169	20240612	155600	238456191	1870	1870	1870	1870	0
170	20240612	155500	238456191	1870	1870	1870	1870	0
171	20240612	155400	238456191	1870	1870	1870	1870	0
172	20240612	155300	238456191	1870	1870	1870	1870	0
173	20240612	155200	238456191	1870	1870	1870	1870	0
174	20240612	155100	238456191	1870	1870	1870	1870	0
175	20240612	155000	238456191	1870	1870	1870	1870	0
176	20240612	154900	238456191	1870	1870	1870	1870	0
177	20240612	154800	238456191	1870	1870	1870	1870	0
178	20240612	154700	238456191	1870	1870	1870	1870	0
179	20240612	154600	238456191	1870	1870	1870	1870	0
180	20240612	154500	238456191	1870	1870	1870	1870	0
181	20240612	154400	238456191	1870	1870	1870	1870	0
182	20240612	154300	238456191	1870	1870	1870	1870	1654
183	20240612	154200	238456191	1870	1870	1870	1870	0
184	20240612	154100	238456191	1870	1870	1870	1870	0
185	20240612	154000	238456191	1870	1870	1870	1870	0
186	20240612	153900	238456191	1870	1870	1870	1870	0
187	20240612	153800	238456191	1870	1870	1870	1870	0
188	20240612	153700	238456191	1870	1870	1870	1870	0
189	20240612	153600	238456191	1870	1870	1870	1870	0
190	20240612	153500	238456191	1870	1870	1870	1870	0
191	20240612	153400	238456191	1870	1870	1870	1870	0
192	20240612	153300	238456191	1870	1870	1870	1870	0
193	20240612	153200	238456191	1870	1870	1870	1870	0
194	20240612	153100	238456191	1870	1870	1870	1870	0
195	20240612	153000	238456191	1870	1870	1870	1870	1654
196	20240612	152900	235363211	1868	1868	1868	1868	0
197	20240612	152800	235363211	1868	1868	1868	1868	0
198	20240612	152700	235363211	1868	1868	1868	1868	0
199	20240612	152600	235363211	1868	1868	1868	1868	0
200	20240612	152500	235363211	1868	1868	1868	1868	0
201	20240612	152400	235363211	1868	1868	1868	1868	0
202	20240612	152300	235363211	1868	1868	1868	1868	0
203	20240612	152200	235363211	1868	1868	1868	1868	0
204	20240612	152100	235363211	1868	1868	1868	1868	0
205	20240612	152000	235363211	1868	1868	1868	1868	0
206	20240612	151900	235363211	1868	1868	1868	1868	2
207	20240612	151800	235359475	1869	1869	1869	1869	1
208	20240612	151700	235357606	1868	1859	1869	1856	160
209	20240612	151600	235059832	1870	1870	1870	1870	0
210	20240612	151500	235059832	1870	1868	1870	1867	3704
211	20240612	151400	228138714	1867	1865	1868	1865	4464
212	20240612	151300	219800494	1866	1865	1866	1865	638
213	20240612	151200	218610223	1865	1860	1865	1860	4164
214	20240612	151100	210855539	1860	1859	1860	1859	201
215	20240612	151000	210481879	1860	1860	1860	1859	220
216	20240612	150900	210072688	1860	1859	1860	1858	8711
217	20240612	150800	193877957	1859	1859	1859	1859	0
218	20240612	150700	193877957	1859	1860	1860	1855	33
219	20240612	150600	193816703	1855	1856	1860	1855	1819
220	20240612	150500	190441103	1860	1860	1860	1860	0
221	20240612	150400	190441103	1860	1860	1860	1860	1
222	20240612	150300	190439243	1855	1855	1855	1855	0
223	20240612	150200	190439243	1855	1855	1855	1855	0
224	20240612	150100	190439243	1855	1856	1856	1855	1195
225	20240612	150000	188222516	1855	1855	1855	1855	0
226	20240612	145900	188222516	1855	1859	1859	1855	594
227	20240612	145800	187119742	1860	1860	1860	1860	0
228	20240612	145700	187119742	1860	1860	1860	1860	1
229	20240612	145600	187117882	1861	1861	1861	1861	0
230	20240612	145500	187117882	1861	1861	1861	1861	0
231	20240612	145400	187117882	1861	1861	1861	1861	6
232	20240612	145300	187106716	1861	1861	1861	1861	0
233	20240612	145200	187106716	1861	1861	1861	1861	0
234	20240612	145100	187106716	1861	1861	1861	1861	0
235	20240612	145000	187106716	1861	1861	1861	1861	0
236	20240612	144900	187106716	1861	1861	1861	1861	0
237	20240612	144800	187106716	1861	1861	1861	1861	0
238	20240612	144700	187106716	1861	1861	1861	1861	0
239	20240612	144600	187106716	1861	1861	1861	1861	0
240	20240612	144500	187106716	1861	1860	1861	1860	53
241	20240612	144400	187008135	1862	1862	1862	1862	0
242	20240612	144300	187008135	1862	1862	1862	1862	0
243	20240612	144200	187008135	1862	1862	1862	1862	0
244	20240612	144100	187008135	1862	1862	1862	1862	0
245	20240612	144000	187008135	1862	1862	1862	1862	0
246	20240612	143900	187008135	1862	1862	1862	1862	0
247	20240612	143800	187008135	1862	1862	1862	1862	1
248	20240612	143700	187006273	1863	1863	1863	1863	0
249	20240612	143600	187006273	1863	1863	1863	1863	0
250	20240612	143500	187006273	1863	1863	1863	1863	0
251	20240612	143400	187006273	1863	1863	1863	1863	0
252	20240612	143300	187006273	1863	1863	1863	1863	0
253	20240612	143200	187006273	1863	1863	1863	1863	0
254	20240612	143100	187006273	1863	1858	1863	1858	121
255	20240612	143000	186781445	1857	1857	1857	1857	54
256	20240612	142900	186681167	1863	1863	1863	1863	0
257	20240612	142800	186681167	1863	1863	1863	1863	0
258	20240612	142700	186681167	1863	1863	1863	1863	55
259	20240612	142600	186578702	1863	1858	1863	1857	205
260	20240612	142500	186197824	1859	1859	1859	1859	197
261	20240612	142400	185831601	1860	1860	1860	1860	0
262	20240612	142300	185831601	1860	1860	1860	1860	0
263	20240612	142200	185831601	1860	1860	1860	1860	0
264	20240612	142100	185831601	1860	1860	1860	1860	800
265	20240612	142000	184343601	1860	1860	1860	1860	0
266	20240612	141900	184343601	1860	1860	1860	1860	0
267	20240612	141800	184343601	1860	1860	1860	1860	0
268	20240612	141700	184343601	1860	1860	1860	1860	0
269	20240612	141600	184343601	1860	1860	1860	1860	0
270	20240612	141500	184343601	1860	1860	1860	1860	0
271	20240612	141400	184343601	1860	1860	1860	1860	0
272	20240612	141300	184343601	1860	1860	1860	1860	0
273	20240612	141200	184343601	1860	1860	1860	1860	0
274	20240612	141100	184343601	1860	1860	1860	1860	0
275	20240612	141000	184343601	1860	1860	1860	1860	2
276	20240612	140900	184339881	1860	1860	1860	1860	0
277	20240612	140800	184339881	1860	1860	1860	1860	118
278	20240612	140700	184120401	1860	1860	1860	1860	0
279	20240612	140600	184120401	1860	1860	1860	1860	0
280	20240612	140500	184120401	1860	1860	1860	1860	0
281	20240612	140400	184120401	1860	1860	1860	1860	42
282	20240612	140300	184042281	1860	1860	1860	1860	0
283	20240612	140200	184042281	1860	1860	1860	1860	0
284	20240612	140100	184042281	1860	1860	1860	1860	0
285	20240612	140000	184042281	1860	1860	1860	1860	1
286	20240612	135900	184040421	1866	1866	1866	1866	18
287	20240612	135800	184006833	1866	1866	1866	1866	0
288	20240612	135700	184006833	1866	1860	1866	1860	81
289	20240612	135600	183856051	1860	1860	1860	1860	0
290	20240612	135500	183856051	1860	1860	1860	1860	0
291	20240612	135400	183856051	1860	1860	1860	1860	213
292	20240612	135300	183459871	1865	1865	1865	1865	0
293	20240612	135200	183459871	1865	1865	1865	1865	0
294	20240612	135100	183459871	1865	1865	1865	1865	1
295	20240612	135000	183458006	1860	1860	1860	1860	184
296	20240612	134900	183115766	1860	1860	1860	1860	0
297	20240612	134800	183115766	1860	1860	1860	1860	1
298	20240612	134700	183113906	1860	1860	1860	1860	4
299	20240612	134600	183106466	1865	1865	1865	1865	0
300	20240612	134500	183106466	1865	1865	1865	1865	1
301	20240612	134400	183104601	1865	1865	1865	1865	0
302	20240612	134300	183104601	1865	1863	1865	1858	600
303	20240612	134200	181987200	1861	1863	1863	1861	393
304	20240612	134100	181255673	1865	1865	1865	1865	0
305	20240612	134000	181255673	1865	1865	1865	1865	1
306	20240612	133900	181253808	1863	1863	1863	1863	0
307	20240612	133800	181253808	1863	1863	1863	1863	17
308	20240612	133700	181222137	1863	1863	1863	1863	0
309	20240612	133600	181222137	1863	1863	1863	1863	0
310	20240612	133500	181222137	1863	1863	1863	1863	300
311	20240612	133400	180663237	1863	1863	1863	1863	0
312	20240612	133300	180663237	1863	1863	1863	1863	0
313	20240612	133200	180663237	1863	1863	1863	1863	0
314	20240612	133100	180663237	1863	1863	1863	1863	0
315	20240612	133000	180663237	1863	1863	1863	1863	0
316	20240612	132900	180663237	1863	1863	1863	1863	0
317	20240612	132800	180663237	1863	1863	1863	1863	50
318	20240612	132700	180570087	1863	1863	1863	1863	0
319	20240612	132600	180570087	1863	1862	1863	1862	122
320	20240612	132500	180342908	1863	1863	1863	1863	1
321	20240612	132400	180341045	1862	1862	1862	1862	0
322	20240612	132300	180341045	1862	1862	1862	1862	390
323	20240612	132200	179614865	1863	1863	1863	1863	1
324	20240612	132100	179613002	1862	1862	1862	1862	400
325	20240612	132000	178868202	1863	1863	1863	1863	1
326	20240612	131900	178866339	1863	1863	1863	1863	1
327	20240612	131800	178864476	1866	1866	1866	1866	0
328	20240612	131700	178864476	1866	1866	1866	1866	3
329	20240612	131600	178858878	1863	1866	1866	1863	55
330	20240612	131500	178756251	1866	1866	1866	1866	0
331	20240612	131400	178756251	1866	1866	1866	1866	0
332	20240612	131300	178756251	1866	1866	1866	1866	0
333	20240612	131200	178756251	1866	1865	1866	1865	2
334	20240612	131100	178752520	1866	1866	1866	1866	0
335	20240612	131000	178752520	1866	1866	1866	1866	0
336	20240612	130900	178752520	1866	1866	1866	1866	0
337	20240612	130800	178752520	1866	1866	1866	1866	0
338	20240612	130700	178752520	1866	1866	1866	1866	1
339	20240612	130600	178750654	1864	1866	1866	1864	31
340	20240612	130500	178692868	1864	1864	1864	1864	54
341	20240612	130400	178592212	1864	1864	1864	1864	0
342	20240612	130300	178592212	1864	1866	1866	1864	536
343	20240612	130200	177592038	1866	1866	1866	1865	5
344	20240612	130100	177582710	1864	1867	1867	1864	2
345	20240612	130000	177578979	1860	1867	1867	1860	3
346	20240612	125900	177573392	1861	1861	1861	1861	1
347	20240612	125800	177571531	1867	1867	1867	1867	0
348	20240612	125700	177571531	1867	1867	1867	1867	0
349	20240612	125600	177571531	1867	1867	1867	1867	1
350	20240612	125500	177569664	1867	1867	1867	1867	0
351	20240612	125400	177569664	1867	1867	1867	1867	0
352	20240612	125300	177569664	1867	1860	1867	1860	2
353	20240612	125200	177565937	1867	1867	1867	1867	74
354	20240612	125100	177427779	1867	1867	1867	1867	0
355	20240612	125000	177427779	1867	1867	1867	1867	0
356	20240612	124900	177427779	1867	1865	1867	1865	421
357	20240612	124800	176642159	1867	1867	1867	1867	0
358	20240612	124700	176642159	1867	1859	1867	1859	3
359	20240612	124600	176636574	1867	1866	1867	1859	36
360	20240612	124500	176569585	1867	1867	1867	1867	0
361	20240612	124400	176569585	1867	1867	1867	1867	0
362	20240612	124300	176569585	1867	1867	1867	1859	12
363	20240612	124200	176547261	1867	1867	1867	1867	0
364	20240612	124100	176547261	1867	1867	1867	1867	20
365	20240612	124000	176509921	1867	1867	1867	1867	0
366	20240612	123900	176509921	1867	1867	1867	1867	0
367	20240612	123800	176509921	1867	1865	1867	1865	365
368	20240612	123700	175829161	1865	1865	1865	1865	2
369	20240612	123600	175825431	1864	1864	1865	1864	56
370	20240612	123500	175721046	1865	1865	1865	1865	0
371	20240612	123400	175721046	1865	1865	1865	1865	0
372	20240612	123300	175721046	1865	1865	1865	1865	0
373	20240612	123200	175721046	1865	1858	1865	1858	126
374	20240612	123100	175486361	1865	1857	1865	1857	213
375	20240612	123000	175090812	1857	1857	1857	1857	0
376	20240612	122900	175090812	1857	1857	1857	1857	502
377	20240612	122800	174158598	1857	1857	1857	1857	2002
378	20240612	122700	170440884	1857	1857	1857	1857	0
379	20240612	122600	170440884	1857	1857	1857	1857	1
380	20240612	122500	170439027	1855	1855	1855	1855	1
381	20240612	122400	170437172	1857	1857	1857	1857	0
382	20240612	122300	170437172	1857	1857	1857	1857	0
383	20240612	122200	170437172	1857	1857	1857	1857	0
384	20240612	122100	170437172	1857	1857	1857	1857	0
385	20240612	122000	170437172	1857	1857	1857	1857	1
386	20240612	121900	170435315	1856	1856	1856	1856	1001
387	20240612	121800	168577459	1856	1852	1856	1852	15
388	20240612	121700	168549623	1857	1857	1857	1857	0
389	20240612	121600	168549623	1857	1857	1857	1857	1
390	20240612	121500	168547766	1852	1852	1852	1852	100
391	20240612	121400	168362566	1857	1857	1857	1857	0
392	20240612	121300	168362566	1857	1857	1857	1857	74
393	20240612	121200	168225148	1857	1852	1857	1852	219
394	20240612	121100	167819555	1857	1856	1857	1856	300
395	20240612	121000	167262528	1856	1856	1856	1856	0
396	20240612	120900	167262528	1856	1856	1856	1856	0
397	20240612	120800	167262528	1856	1857	1857	1856	31
398	20240612	120700	167204991	1856	1856	1856	1856	0
399	20240612	120600	167204991	1856	1856	1856	1856	0
400	20240612	120500	167204991	1856	1853	1856	1853	650
401	20240612	120400	166000538	1856	1856	1856	1856	0
402	20240612	120300	166000538	1856	1856	1856	1856	0
403	20240612	120200	166000538	1856	1856	1856	1856	0
404	20240612	120100	166000538	1856	1856	1856	1856	1
405	20240612	120000	165998682	1856	1855	1856	1855	41
406	20240612	115900	165922606	1857	1857	1857	1857	0
407	20240612	115800	165922606	1857	1857	1857	1857	0
408	20240612	115700	165922606	1857	1857	1857	1857	0
409	20240612	115600	165922606	1857	1857	1857	1857	0
410	20240612	115500	165922606	1857	1857	1857	1857	0
411	20240612	115400	165922606	1857	1857	1857	1857	0
412	20240612	115300	165922606	1857	1857	1857	1857	0
413	20240612	115200	165922606	1857	1857	1857	1857	0
414	20240612	115100	165922606	1857	1857	1857	1857	10
415	20240612	115000	165904036	1857	1857	1857	1857	0
416	20240612	114900	165904036	1857	1857	1857	1857	0
417	20240612	114800	165904036	1857	1853	1857	1853	2
418	20240612	114700	165900326	1857	1855	1857	1855	100
419	20240612	114600	165714794	1854	1854	1854	1854	15
420	20240612	114500	165686984	1854	1854	1854	1854	0
421	20240612	114400	165686984	1854	1854	1854	1854	0
422	20240612	114300	165686984	1854	1854	1854	1854	21
423	20240612	114200	165648050	1855	1855	1855	1855	0
424	20240612	114100	165648050	1855	1855	1855	1855	0
425	20240612	114000	165648050	1855	1855	1855	1855	0
426	20240612	113900	165648050	1855	1855	1855	1855	712
427	20240612	113800	164327290	1856	1856	1856	1856	306
428	20240612	113700	163759354	1856	1856	1856	1856	42
429	20240612	113600	163681402	1857	1857	1857	1857	82
430	20240612	113500	163529128	1857	1858	1858	1857	2575
431	20240612	113400	158745498	1866	1858	1866	1858	9
432	20240612	113300	158728768	1858	1867	1867	1858	125
433	20240612	113200	158496508	1865	1865	1865	1865	1073
434	20240612	113100	156495363	1858	1858	1858	1858	0
435	20240612	113000	156495363	1858	1858	1858	1858	7
436	20240612	112900	156482357	1858	1865	1865	1858	1601
437	20240612	112800	153507555	1862	1862	1862	1862	0
438	20240612	112700	153507555	1862	1862	1862	1862	0
439	20240612	112600	153507555	1862	1862	1862	1862	1135
440	20240612	112500	151394185	1865	1864	1865	1863	704
441	20240612	112400	150082115	1865	1865	1865	1865	0
442	20240612	112300	150082115	1865	1865	1865	1865	0
443	20240612	112200	150082115	1865	1865	1865	1865	0
444	20240612	112100	150082115	1865	1865	1865	1865	0
445	20240612	112000	150082115	1865	1865	1865	1865	0
446	20240612	111900	150082115	1865	1865	1865	1865	0
447	20240612	111800	150082115	1865	1865	1865	1865	0
448	20240612	111700	150082115	1865	1865	1865	1865	0
449	20240612	111600	150082115	1865	1865	1865	1865	30
450	20240612	111500	150026165	1867	1867	1867	1867	10
451	20240612	111400	150007495	1867	1867	1867	1867	0
452	20240612	111300	150007495	1867	1867	1867	1867	0
453	20240612	111200	150007495	1867	1867	1867	1867	997
454	20240612	111100	148146096	1867	1867	1867	1867	0
455	20240612	111000	148146096	1867	1867	1867	1867	17
456	20240612	110900	148114357	1867	1867	1867	1867	0
457	20240612	110800	148114357	1867	1863	1867	1863	50
458	20240612	110700	148021203	1868	1868	1868	1868	0
459	20240612	110600	148021203	1868	1868	1868	1868	35
460	20240612	110500	147955823	1868	1863	1868	1863	261
461	20240612	110400	147468955	1868	1863	1868	1863	11
462	20240612	110300	147448457	1868	1868	1868	1868	1
463	20240612	110200	147446589	1863	1863	1863	1863	43
464	20240612	110100	147366480	1868	1867	1868	1867	3
465	20240612	110000	147360878	1868	1868	1868	1868	0
466	20240612	105900	147360878	1868	1865	1868	1865	502
467	20240612	105800	146424645	1868	1868	1868	1868	0
468	20240612	105700	146424645	1868	1868	1868	1868	0
469	20240612	105600	146424645	1868	1868	1868	1868	35
470	20240612	105500	146359265	1865	1865	1865	1865	0
471	20240612	105400	146359265	1865	1865	1865	1865	0
472	20240612	105300	146359265	1865	1867	1867	1865	1015
473	20240612	105200	144464318	1868	1868	1868	1868	0
474	20240612	105100	144464318	1868	1867	1868	1864	2946
475	20240612	105000	138961237	1867	1867	1867	1867	1
476	20240612	104900	138959370	1865	1866	1866	1865	18
477	20240612	104800	138925792	1866	1865	1866	1865	3
478	20240612	104700	138920195	1868	1868	1868	1868	0
479	20240612	104600	138920195	1868	1868	1868	1868	0
480	20240612	104500	138920195	1868	1863	1868	1863	2000
481	20240612	104400	135190661	1862	1863	1863	1862	9
482	20240612	104300	135173897	1863	1862	1863	1862	547
483	20240612	104200	134155333	1862	1862	1862	1862	0
484	20240612	104100	134155333	1862	1862	1862	1858	5003
485	20240612	104000	124839751	1862	1862	1862	1862	401
486	20240612	103900	124093089	1863	1863	1863	1863	0
487	20240612	103800	124093089	1863	1862	1863	1858	8001
488	20240612	103700	109226622	1863	1863	1863	1863	10
489	20240612	103600	109207992	1863	1863	1863	1863	0
490	20240612	103500	109207992	1863	1863	1863	1863	1100
491	20240612	103400	107158692	1863	1861	1863	1861	4500
492	20240612	103300	98781506	1861	1860	1861	1860	100
493	20240612	103200	98595494	1858	1858	1858	1858	119
494	20240612	103100	98374392	1860	1860	1860	1860	12
495	20240612	103000	98352072	1860	1860	1860	1860	31
496	20240612	102900	98294412	1860	1860	1860	1860	4
497	20240612	102800	98286972	1858	1858	1858	1858	0
498	20240612	102700	98286972	1858	1861	1861	1858	1580
499	20240612	102600	95350390	1861	1860	1861	1860	401
500	20240612	102500	94604529	1860	1860	1860	1860	15
501	20240612	102400	94576629	1860	1859	1860	1859	1108
502	20240612	102300	92516726	1859	1859	1859	1859	900
503	20240612	102200	90843626	1861	1861	1861	1861	70
504	20240612	102100	90713356	1859	1860	1860	1859	700
505	20240612	102000	89411556	1860	1860	1860	1860	0
506	20240612	101900	89411556	1860	1860	1860	1860	500
507	20240612	101800	88481556	1859	1859	1859	1859	0
508	20240612	101700	88481556	1859	1860	1860	1859	48
509	20240612	101600	88392322	1861	1861	1861	1861	2
510	20240612	101500	88388600	1862	1862	1862	1862	0
511	20240612	101400	88388600	1862	1862	1862	1862	13
512	20240612	101300	88364394	1862	1862	1862	1862	1
513	20240612	101200	88362532	1860	1861	1861	1860	270
514	20240612	101100	87860322	1862	1862	1862	1862	0
515	20240612	101000	87860322	1862	1862	1862	1862	0
516	20240612	100900	87860322	1862	1862	1862	1862	5
517	20240612	100800	87851012	1862	1862	1862	1862	0
518	20240612	100700	87851012	1862	1862	1862	1862	0
519	20240612	100600	87851012	1862	1862	1862	1862	1
520	20240612	100500	87849150	1862	1862	1862	1862	3
521	20240612	100400	87843564	1862	1862	1862	1862	3
522	20240612	100300	87837978	1862	1862	1862	1862	0
523	20240612	100200	87837978	1862	1862	1862	1862	22
524	20240612	100100	87797014	1862	1862	1862	1862	2
525	20240612	100000	87793290	1862	1862	1862	1862	5
526	20240612	095900	87783980	1862	1862	1862	1862	0
527	20240612	095800	87783980	1862	1862	1862	1862	3
528	20240612	095700	87778394	1862	1862	1862	1862	2
529	20240612	095600	87774670	1860	1860	1860	1860	3
530	20240612	095500	87769090	1862	1862	1862	1862	1
531	20240612	095400	87767228	1860	1860	1860	1860	0
532	20240612	095300	87767228	1860	1860	1860	1860	49
533	20240612	095200	87676088	1862	1862	1862	1862	0
534	20240612	095100	87676088	1862	1862	1862	1862	30
535	20240612	095000	87620228	1863	1863	1863	1863	0
536	20240612	094900	87620228	1863	1860	1863	1860	6
537	20240612	094800	87609065	1863	1860	1863	1860	45
538	20240612	094700	87525347	1860	1860	1860	1860	12
539	20240612	094600	87503027	1860	1860	1860	1860	7
540	20240612	094500	87490007	1860	1859	1860	1859	20
541	20240612	094400	87452826	1860	1860	1860	1860	0
542	20240612	094300	87452826	1860	1863	1863	1859	154
543	20240612	094200	87166351	1863	1863	1863	1863	31
544	20240612	094100	87108598	1863	1863	1863	1863	0
545	20240612	094000	87108598	1863	1863	1863	1859	460
546	20240612	093900	86253431	1863	1863	1863	1863	0
547	20240612	093800	86253431	1863	1863	1863	1863	1
548	20240612	093700	86251568	1860	1861	1861	1860	86
549	20240612	093600	86091578	1863	1861	1863	1861	804
550	20240612	093500	84595332	1862	1862	1862	1862	10
551	20240612	093400	84576712	1863	1863	1863	1863	1
552	20240612	093300	84574849	1863	1864	1864	1861	103
553	20240612	093200	84383159	1864	1865	1865	1864	63
554	20240612	093100	84265676	1865	1865	1865	1865	3
555	20240612	093000	84260081	1865	1864	1865	1864	6
556	20240612	092900	84248896	1865	1865	1865	1865	100
557	20240612	092800	84062396	1865	1865	1865	1865	1
558	20240612	092700	84060531	1865	1864	1865	1864	163
559	20240612	092600	83756696	1864	1862	1864	1862	11635
560	20240612	092500	62081322	1862	1862	1862	1862	0
561	20240612	092400	62081322	1862	1862	1862	1862	1088
562	20240612	092300	60055466	1863	1863	1863	1863	0
563	20240612	092200	60055466	1863	1864	1864	1860	68
564	20240612	092100	59928875	1864	1864	1864	1863	14
565	20240612	092000	59902781	1864	1864	1864	1864	1
566	20240612	091900	59900917	1864	1857	1864	1857	21927
567	20240612	091800	19151455	1857	1856	1857	1856	2
568	20240612	091700	19147742	1857	1857	1857	1857	0
569	20240612	091600	19147742	1857	1857	1857	1857	0
570	20240612	091500	19147742	1857	1847	1857	1847	429
571	20240612	091400	18355359	1858	1858	1858	1858	0
572	20240612	091300	18355359	1858	1858	1858	1858	0
573	20240612	091200	18355359	1858	1858	1858	1858	0
574	20240612	091100	18355359	1858	1857	1858	1857	2710
575	20240612	091000	13322888	1857	1857	1857	1857	0
576	20240612	090900	13322888	1857	1848	1857	1846	2502
577	20240612	090800	8704131	1857	1857	1857	1857	1
578	20240612	090700	8702274	1858	1858	1858	1858	167
579	20240612	090600	8391988	1858	1858	1858	1858	1
580	20240612	090500	8390130	1858	1858	1858	1858	1
581	20240612	090400	8388272	1858	1858	1858	1858	3
582	20240612	090300	8382698	1858	1846	1858	1846	1888
583	20240612	090200	4892890	1860	1860	1860	1860	0
584	20240612	090100	4892890	1860	1850	1860	1850	204
585	20240612	090000	4513470	1846	1846	1846	1846	2445