KissMeData/014190/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	185900	763593320	1847	1847	1847	1847	4734
3	20240620	185800	763593320	1847	1847	1847	1847	0
4	20240620	185700	763593320	1847	1847	1847	1847	0
5	20240620	185600	763593320	1847	1847	1847	1847	0
6	20240620	185500	763593320	1847	1847	1847	1847	0
7	20240620	185400	763593320	1847	1847	1847	1847	0
8	20240620	185300	763593320	1847	1847	1847	1847	0
9	20240620	185200	763593320	1847	1847	1847	1847	0
10	20240620	185100	763593320	1847	1847	1847	1847	0
11	20240620	185000	763593320	1847	1847	1847	1847	0
12	20240620	184900	763593320	1847	1847	1847	1847	0
13	20240620	184800	763593320	1847	1847	1847	1847	0
14	20240620	184700	763593320	1847	1847	1847	1847	0
15	20240620	184600	763593320	1847	1847	1847	1847	0
16	20240620	184500	763593320	1847	1847	1847	1847	0
17	20240620	184400	763593320	1847	1847	1847	1847	0
18	20240620	184300	763593320	1847	1847	1847	1847	0
19	20240620	184200	763593320	1847	1847	1847	1847	0
20	20240620	184100	763593320	1847	1847	1847	1847	0
21	20240620	184000	763593320	1847	1847	1847	1847	0
22	20240620	183900	763593320	1847	1847	1847	1847	0
23	20240620	183800	763593320	1847	1847	1847	1847	0
24	20240620	183700	763593320	1847	1847	1847	1847	0
25	20240620	183600	763593320	1847	1847	1847	1847	0
26	20240620	183500	763593320	1847	1847	1847	1847	0
27	20240620	183400	763593320	1847	1847	1847	1847	0
28	20240620	183300	763593320	1847	1847	1847	1847	0
29	20240620	183200	763593320	1847	1847	1847	1847	0
30	20240620	183100	763593320	1847	1847	1847	1847	0
31	20240620	183000	763593320	1847	1847	1847	1847	0
32	20240620	182900	763593320	1847	1847	1847	1847	4734
33	20240620	182800	763593320	1847	1847	1847	1847	0
34	20240620	182700	763593320	1847	1847	1847	1847	0
35	20240620	182600	763593320	1847	1847	1847	1847	0
36	20240620	182500	763593320	1847	1847	1847	1847	0
37	20240620	182400	763593320	1847	1847	1847	1847	0
38	20240620	182300	763593320	1847	1847	1847	1847	0
39	20240620	182200	763593320	1847	1847	1847	1847	0
40	20240620	182100	763593320	1847	1847	1847	1847	0
41	20240620	182000	763593320	1847	1847	1847	1847	0
42	20240620	181900	763593320	1847	1847	1847	1847	0
43	20240620	181800	763593320	1847	1847	1847	1847	0
44	20240620	181700	763593320	1847	1847	1847	1847	0
45	20240620	181600	763593320	1847	1847	1847	1847	0
46	20240620	181500	763593320	1847	1847	1847	1847	0
47	20240620	181400	763593320	1847	1847	1847	1847	0
48	20240620	181300	763593320	1847	1847	1847	1847	0
49	20240620	181200	763593320	1847	1847	1847	1847	0
50	20240620	181100	763593320	1847	1847	1847	1847	0
51	20240620	181000	763593320	1847	1847	1847	1847	0
52	20240620	180900	763593320	1847	1847	1847	1847	0
53	20240620	180800	763593320	1847	1847	1847	1847	0
54	20240620	180700	763593320	1847	1847	1847	1847	0
55	20240620	180600	763593320	1847	1847	1847	1847	0
56	20240620	180500	763593320	1847	1847	1847	1847	0
57	20240620	180400	763593320	1847	1847	1847	1847	0
58	20240620	180300	763593320	1847	1847	1847	1847	0
59	20240620	180200	763593320	1847	1847	1847	1847	0
60	20240620	180100	763593320	1847	1847	1847	1847	0
61	20240620	180000	763593320	1847	1847	1847	1847	0
62	20240620	175900	763593320	1847	1847	1847	1847	4734
63	20240620	175800	763593320	1847	1847	1847	1847	0
64	20240620	175700	763593320	1847	1847	1847	1847	0
65	20240620	175600	763593320	1847	1847	1847	1847	0
66	20240620	175500	763593320	1847	1847	1847	1847	0
67	20240620	175400	763593320	1847	1847	1847	1847	0
68	20240620	175300	763593320	1847	1847	1847	1847	0
69	20240620	175200	763593320	1847	1847	1847	1847	0
70	20240620	175100	763593320	1847	1847	1847	1847	0
71	20240620	175000	763593320	1847	1847	1847	1847	0
72	20240620	174900	763593320	1847	1847	1847	1847	0
73	20240620	174800	763593320	1847	1847	1847	1847	0
74	20240620	174700	763593320	1847	1847	1847	1847	0
75	20240620	174600	763593320	1847	1847	1847	1847	0
76	20240620	174500	763593320	1847	1847	1847	1847	0
77	20240620	174400	763593320	1847	1847	1847	1847	0
78	20240620	174300	763593320	1847	1847	1847	1847	0
79	20240620	174200	763593320	1847	1847	1847	1847	0
80	20240620	174100	763593320	1847	1847	1847	1847	0
81	20240620	174000	763593320	1847	1847	1847	1847	0
82	20240620	173900	763593320	1847	1847	1847	1847	0
83	20240620	173800	763593320	1847	1847	1847	1847	0
84	20240620	173700	763593320	1847	1847	1847	1847	0
85	20240620	173600	763593320	1847	1847	1847	1847	0
86	20240620	173500	763593320	1847	1847	1847	1847	0
87	20240620	173400	763593320	1847	1847	1847	1847	0
88	20240620	173300	763593320	1847	1847	1847	1847	0
89	20240620	173200	763593320	1847	1847	1847	1847	0
90	20240620	173100	763593320	1847	1847	1847	1847	0
91	20240620	173000	763593320	1847	1847	1847	1847	0
92	20240620	172900	763593320	1847	1847	1847	1847	4734
93	20240620	172800	763593320	1847	1847	1847	1847	0
94	20240620	172700	763593320	1847	1847	1847	1847	0
95	20240620	172600	763593320	1847	1847	1847	1847	0
96	20240620	172500	763593320	1847	1847	1847	1847	0
97	20240620	172400	763593320	1847	1847	1847	1847	0
98	20240620	172300	763593320	1847	1847	1847	1847	0
99	20240620	172200	763593320	1847	1847	1847	1847	0
100	20240620	172100	763593320	1847	1847	1847	1847	0
101	20240620	172000	763593320	1847	1847	1847	1847	0
102	20240620	171900	763593320	1847	1847	1847	1847	0
103	20240620	171800	763593320	1847	1847	1847	1847	0
104	20240620	171700	763593320	1847	1847	1847	1847	0
105	20240620	171600	763593320	1847	1847	1847	1847	0
106	20240620	171500	763593320	1847	1847	1847	1847	0
107	20240620	171400	763593320	1847	1847	1847	1847	0
108	20240620	171300	763593320	1847	1847	1847	1847	0
109	20240620	171200	763593320	1847	1847	1847	1847	0
110	20240620	171100	763593320	1847	1847	1847	1847	0
111	20240620	171000	763593320	1847	1847	1847	1847	0
112	20240620	170900	763593320	1847	1847	1847	1847	0
113	20240620	170800	763593320	1847	1847	1847	1847	0
114	20240620	170700	763593320	1847	1847	1847	1847	0
115	20240620	170600	763593320	1847	1847	1847	1847	0
116	20240620	170500	763593320	1847	1847	1847	1847	0
117	20240620	170400	763593320	1847	1847	1847	1847	0
118	20240620	170300	763593320	1847	1847	1847	1847	0
119	20240620	170200	763593320	1847	1847	1847	1847	0
120	20240620	170100	763593320	1847	1847	1847	1847	0
121	20240620	170000	763593320	1847	1847	1847	1847	0
122	20240620	165900	763593320	1847	1847	1847	1847	4734
123	20240620	165800	763593320	1847	1847	1847	1847	0
124	20240620	165700	763593320	1847	1847	1847	1847	0
125	20240620	165600	763593320	1847	1847	1847	1847	0
126	20240620	165500	763593320	1847	1847	1847	1847	0
127	20240620	165400	763593320	1847	1847	1847	1847	0
128	20240620	165300	763593320	1847	1847	1847	1847	0
129	20240620	165200	763593320	1847	1847	1847	1847	0
130	20240620	165100	763593320	1847	1847	1847	1847	0
131	20240620	165000	763593320	1847	1847	1847	1847	0
132	20240620	164900	763593320	1847	1847	1847	1847	0
133	20240620	164800	763593320	1847	1847	1847	1847	0
134	20240620	164700	763593320	1847	1847	1847	1847	0
135	20240620	164600	763593320	1847	1847	1847	1847	0
136	20240620	164500	763593320	1847	1847	1847	1847	0
137	20240620	164400	763593320	1847	1847	1847	1847	0
138	20240620	164300	763593320	1847	1847	1847	1847	0
139	20240620	164200	763593320	1847	1847	1847	1847	0
140	20240620	164100	763593320	1847	1847	1847	1847	0
141	20240620	164000	763593320	1847	1847	1847	1847	0
142	20240620	163900	763593320	1847	1847	1847	1847	0
143	20240620	163800	763593320	1847	1847	1847	1847	0
144	20240620	163700	763593320	1847	1847	1847	1847	0
145	20240620	163600	763593320	1847	1847	1847	1847	0
146	20240620	163500	763593320	1847	1847	1847	1847	0
147	20240620	163400	763593320	1847	1847	1847	1847	0
148	20240620	163300	763593320	1847	1847	1847	1847	0
149	20240620	163200	763593320	1847	1847	1847	1847	0
150	20240620	163100	763593320	1847	1847	1847	1847	0
151	20240620	163000	763593320	1847	1847	1847	1847	0
152	20240620	162900	763593320	1847	1847	1847	1847	4734
153	20240620	162800	763593320	1847	1847	1847	1847	0
154	20240620	162700	763593320	1847	1847	1847	1847	0
155	20240620	162600	763593320	1847	1847	1847	1847	0
156	20240620	162500	763593320	1847	1847	1847	1847	0
157	20240620	162400	763593320	1847	1847	1847	1847	0
158	20240620	162300	763593320	1847	1847	1847	1847	0
159	20240620	162200	763593320	1847	1847	1847	1847	0
160	20240620	162100	763593320	1847	1847	1847	1847	0
161	20240620	162000	763593320	1847	1847	1847	1847	0
162	20240620	161900	763593320	1847	1847	1847	1847	0
163	20240620	161800	763593320	1847	1847	1847	1847	0
164	20240620	161700	763593320	1847	1847	1847	1847	0
165	20240620	161600	763593320	1847	1847	1847	1847	0
166	20240620	161500	763593320	1847	1847	1847	1847	0
167	20240620	161400	763593320	1847	1847	1847	1847	0
168	20240620	161300	763593320	1847	1847	1847	1847	0
169	20240620	161200	763593320	1847	1847	1847	1847	0
170	20240620	161100	763593320	1847	1847	1847	1847	0
171	20240620	161000	763593320	1847	1847	1847	1847	0
172	20240620	160900	763593320	1847	1847	1847	1847	0
173	20240620	160800	763593320	1847	1847	1847	1847	0
174	20240620	160700	763593320	1847	1847	1847	1847	0
175	20240620	160600	763593320	1847	1847	1847	1847	0
176	20240620	160500	763593320	1847	1847	1847	1847	0
177	20240620	160400	763593320	1847	1847	1847	1847	0
178	20240620	160300	763593320	1847	1847	1847	1847	0
179	20240620	160200	763593320	1847	1847	1847	1847	0
180	20240620	160100	763593320	1847	1847	1847	1847	0
181	20240620	160000	763593320	1847	1847	1847	1847	0
182	20240620	155900	763593320	1847	1847	1847	1847	4734
183	20240620	155800	763593320	1847	1847	1847	1847	0
184	20240620	155700	763593320	1847	1847	1847	1847	0
185	20240620	155600	763593320	1847	1847	1847	1847	0
186	20240620	155500	763593320	1847	1847	1847	1847	0
187	20240620	155400	763593320	1847	1847	1847	1847	0
188	20240620	155300	763593320	1847	1847	1847	1847	0
189	20240620	155200	763593320	1847	1847	1847	1847	0
190	20240620	155100	763593320	1847	1847	1847	1847	0
191	20240620	155000	763593320	1847	1847	1847	1847	0
192	20240620	154900	763593320	1847	1847	1847	1847	0
193	20240620	154800	763593320	1847	1847	1847	1847	0
194	20240620	154700	763593320	1847	1847	1847	1847	0
195	20240620	154600	763593320	1847	1847	1847	1847	0
196	20240620	154500	763593320	1847	1847	1847	1847	0
197	20240620	154400	763593320	1847	1847	1847	1847	0
198	20240620	154300	763593320	1847	1847	1847	1847	0
199	20240620	154200	763593320	1847	1847	1847	1847	0
200	20240620	154100	763593320	1847	1847	1847	1847	0
201	20240620	154000	763593320	1847	1847	1847	1847	0
202	20240620	153900	763593320	1847	1847	1847	1847	0
203	20240620	153800	763593320	1847	1847	1847	1847	0
204	20240620	153700	763593320	1847	1847	1847	1847	0
205	20240620	153600	763593320	1847	1847	1847	1847	0
206	20240620	153500	763593320	1847	1847	1847	1847	0
207	20240620	153400	763593320	1847	1847	1847	1847	0
208	20240620	153300	763593320	1847	1847	1847	1847	0
209	20240620	153200	763593320	1847	1847	1847	1847	0
210	20240620	153100	763593320	1847	1847	1847	1847	0
211	20240620	153000	763593320	1847	1847	1847	1847	4734
212	20240620	152900	754849622	1832	1832	1832	1832	0
213	20240620	152800	754849622	1832	1832	1832	1832	0
214	20240620	152700	754849622	1832	1832	1832	1832	0
215	20240620	152600	754849622	1832	1832	1832	1832	0
216	20240620	152500	754849622	1832	1832	1832	1832	0
217	20240620	152400	754849622	1832	1832	1832	1832	0
218	20240620	152300	754849622	1832	1832	1832	1832	0
219	20240620	152200	754849622	1832	1832	1832	1832	0
220	20240620	152100	754849622	1832	1832	1832	1832	0
221	20240620	152000	754849622	1832	1832	1832	1832	0
222	20240620	151900	754849622	1832	1832	1842	1832	503
223	20240620	151800	753928096	1832	1842	1842	1832	223
224	20240620	151700	753519527	1846	1846	1846	1846	0
225	20240620	151600	753519527	1846	1846	1846	1846	0
226	20240620	151500	753519527	1846	1831	1846	1831	522
227	20240620	151400	752563475	1847	1835	1847	1830	3501
228	20240620	151300	746151189	1847	1844	1847	1844	306
229	20240620	151200	745586922	1843	1843	1843	1843	50
230	20240620	151100	745494772	1844	1844	1844	1844	1
231	20240620	151000	745492928	1837	1837	1837	1837	343
232	20240620	150900	744862837	1832	1832	1832	1832	2
233	20240620	150800	744859173	1833	1833	1837	1832	13
234	20240620	150700	744835341	1833	1833	1833	1833	321
235	20240620	150600	744246948	1837	1834	1837	1834	346
236	20240620	150500	743612381	1833	1833	1833	1833	0
237	20240620	150400	743612381	1833	1833	1833	1833	672
238	20240620	150300	742380605	1833	1833	1833	1833	3
239	20240620	150200	742375106	1833	1833	1833	1832	151
240	20240620	150100	742098359	1831	1831	1831	1831	888
241	20240620	150000	740472431	1831	1833	1833	1831	1808
242	20240620	145900	737158637	1831	1831	1831	1831	808
243	20240620	145800	735679189	1830	1836	1836	1830	517
244	20240620	145700	734730622	1844	1844	1844	1844	0
245	20240620	145600	734730622	1844	1844	1844	1844	0
246	20240620	145500	734730622	1844	1844	1844	1844	0
247	20240620	145400	734730622	1844	1844	1844	1844	2
248	20240620	145300	734726934	1845	1845	1845	1845	100
249	20240620	145200	734542434	1845	1845	1845	1845	0
250	20240620	145100	734542434	1845	1835	1845	1835	2190
251	20240620	145000	730523764	1835	1835	1835	1835	790
252	20240620	144900	729074114	1847	1847	1847	1847	0
253	20240620	144800	729074114	1847	1847	1847	1847	0
254	20240620	144700	729074114	1847	1841	1847	1830	3514
255	20240620	144600	722632327	1847	1847	1847	1847	0
256	20240620	144500	722632327	1847	1847	1847	1847	0
257	20240620	144400	722632327	1847	1847	1847	1847	0
258	20240620	144300	722632327	1847	1847	1847	1847	0
259	20240620	144200	722632327	1847	1847	1847	1847	0
260	20240620	144100	722632327	1847	1847	1847	1847	0
261	20240620	144000	722632327	1847	1847	1847	1847	0
262	20240620	143900	722632327	1847	1847	1847	1847	0
263	20240620	143800	722632327	1847	1839	1847	1839	33
264	20240620	143700	722571632	1847	1847	1847	1847	0
265	20240620	143600	722571632	1847	1847	1847	1847	0
266	20240620	143500	722571632	1847	1847	1847	1847	0
267	20240620	143400	722571632	1847	1847	1847	1847	1
268	20240620	143300	722569785	1847	1847	1847	1847	10
269	20240620	143200	722551315	1848	1848	1848	1848	10
270	20240620	143100	722532835	1848	1848	1848	1848	1
271	20240620	143000	722530987	1848	1848	1848	1848	0
272	20240620	142900	722530987	1848	1848	1848	1848	0
273	20240620	142800	722530987	1848	1848	1848	1848	30
274	20240620	142700	722475547	1848	1848	1848	1848	1
275	20240620	142600	722473699	1838	1838	1838	1838	0
276	20240620	142500	722473699	1838	1839	1839	1838	3500
277	20240620	142400	716040144	1850	1850	1850	1850	0
278	20240620	142300	716040144	1850	1850	1850	1850	0
279	20240620	142200	716040144	1850	1850	1850	1850	0
280	20240620	142100	716040144	1850	1850	1850	1850	0
281	20240620	142000	716040144	1850	1850	1850	1850	0
282	20240620	141900	716040144	1850	1850	1850	1850	0
283	20240620	141800	716040144	1850	1850	1850	1850	0
284	20240620	141700	716040144	1850	1850	1850	1850	0
285	20240620	141600	716040144	1850	1850	1850	1850	50
286	20240620	141500	715947644	1853	1853	1853	1853	0
287	20240620	141400	715947644	1853	1853	1853	1853	0
288	20240620	141300	715947644	1853	1853	1853	1853	0
289	20240620	141200	715947644	1853	1852	1853	1851	901
290	20240620	141100	714279248	1851	1847	1851	1847	800
291	20240620	141000	712799967	1849	1849	1849	1849	0
292	20240620	140900	712799967	1849	1849	1849	1849	0
293	20240620	140800	712799967	1849	1849	1849	1849	0
294	20240620	140700	712799967	1849	1849	1849	1849	0
295	20240620	140600	712799967	1849	1849	1849	1849	0
296	20240620	140500	712799967	1849	1846	1849	1834	302
297	20240620	140400	712242151	1847	1838	1847	1838	1001
298	20240620	140300	710396923	1838	1838	1838	1838	0
299	20240620	140200	710396923	1838	1838	1838	1838	1
300	20240620	140100	710395085	1838	1838	1838	1838	1
301	20240620	140000	710393247	1839	1839	1839	1839	0
302	20240620	135900	710393247	1839	1839	1839	1839	0
303	20240620	135800	710393247	1839	1839	1839	1839	3
304	20240620	135700	710387730	1839	1839	1839	1839	0
305	20240620	135600	710387730	1839	1846	1846	1822	20062
306	20240620	135500	673639011	1847	1847	1847	1847	0
307	20240620	135400	673639011	1847	1847	1847	1847	0
308	20240620	135300	673639011	1847	1847	1847	1847	0
309	20240620	135200	673639011	1847	1847	1847	1847	0
310	20240620	135100	673639011	1847	1847	1847	1847	0
311	20240620	135000	673639011	1847	1847	1847	1847	230
312	20240620	134900	673214201	1849	1849	1849	1849	26
313	20240620	134800	673166127	1849	1849	1849	1849	0
314	20240620	134700	673166127	1849	1850	1850	1849	6
315	20240620	134600	673155032	1849	1849	1849	1849	0
316	20240620	134500	673155032	1849	1849	1849	1849	0
317	20240620	134400	673155032	1849	1849	1849	1849	522
318	20240620	134300	672189854	1849	1849	1849	1849	50
319	20240620	134200	672097404	1847	1847	1847	1847	111
320	20240620	134100	671892387	1852	1852	1852	1852	0
321	20240620	134000	671892387	1852	1852	1852	1852	0
322	20240620	133900	671892387	1852	1852	1852	1852	0
323	20240620	133800	671892387	1852	1852	1852	1852	0
324	20240620	133700	671892387	1852	1852	1852	1852	1
325	20240620	133600	671890535	1851	1851	1851	1851	58
326	20240620	133500	671783177	1850	1850	1852	1850	542
327	20240620	133400	670779416	1852	1852	1852	1852	0
328	20240620	133300	670779416	1852	1852	1852	1852	0
329	20240620	133200	670779416	1852	1852	1852	1852	0
330	20240620	133100	670779416	1852	1852	1852	1852	1
331	20240620	133000	670777564	1851	1851	1851	1851	681
332	20240620	132900	669517033	1851	1851	1851	1851	0
333	20240620	132800	669517033	1851	1851	1851	1851	0
334	20240620	132700	669517033	1851	1851	1851	1851	10
335	20240620	132600	669498523	1851	1850	1851	1850	203
336	20240620	132500	669122972	1850	1850	1850	1850	1
337	20240620	132400	669121122	1844	1844	1844	1844	2
338	20240620	132300	669117434	1850	1844	1850	1844	3
339	20240620	132200	669111896	1850	1850	1850	1850	0
340	20240620	132100	669111896	1850	1850	1850	1850	0
341	20240620	132000	669111896	1850	1850	1850	1850	1021
342	20240620	131900	667223046	1850	1850	1850	1850	1
343	20240620	131800	667221196	1849	1849	1849	1849	1
344	20240620	131700	667219347	1851	1851	1851	1851	0
345	20240620	131600	667219347	1851	1851	1851	1851	0
346	20240620	131500	667219347	1851	1851	1851	1851	0
347	20240620	131400	667219347	1851	1851	1851	1851	0
348	20240620	131300	667219347	1851	1851	1851	1851	0
349	20240620	131200	667219347	1851	1851	1851	1851	0
350	20240620	131100	667219347	1851	1851	1851	1851	0
351	20240620	131000	667219347	1851	1851	1851	1851	0
352	20240620	130900	667219347	1851	1851	1851	1851	0
353	20240620	130800	667219347	1851	1851	1851	1851	3
354	20240620	130700	667213794	1841	1842	1842	1841	592
355	20240620	130600	666123891	1841	1841	1841	1841	0
356	20240620	130500	666123891	1841	1841	1841	1841	500
357	20240620	130400	665203391	1842	1842	1842	1842	0
358	20240620	130300	665203391	1842	1845	1845	1842	4987
359	20240620	130200	656013541	1845	1849	1849	1845	1000
360	20240620	130100	654168462	1850	1850	1850	1850	0
361	20240620	130000	654168462	1850	1850	1850	1850	0
362	20240620	125900	654168462	1850	1850	1850	1850	280
363	20240620	125800	653650462	1853	1853	1853	1851	123
364	20240620	125700	653422577	1853	1853	1853	1853	1
365	20240620	125600	653420724	1853	1853	1853	1853	2
366	20240620	125500	653417018	1853	1853	1853	1853	4
367	20240620	125400	653409606	1852	1852	1852	1852	0
368	20240620	125300	653409606	1852	1853	1853	1852	281
369	20240620	125200	652888914	1853	1851	1853	1851	3
370	20240620	125100	652883358	1854	1854	1854	1854	0
371	20240620	125000	652883358	1854	1854	1854	1854	0
372	20240620	124900	652883358	1854	1854	1854	1854	0
373	20240620	124800	652883358	1854	1854	1854	1854	83
374	20240620	124700	652729476	1850	1850	1850	1850	0
375	20240620	124600	652729476	1850	1850	1850	1850	0
376	20240620	124500	652729476	1850	1850	1850	1850	0
377	20240620	124400	652729476	1850	1850	1850	1850	0
378	20240620	124300	652729476	1850	1850	1850	1850	0
379	20240620	124200	652729476	1850	1850	1850	1850	0
380	20240620	124100	652729476	1850	1850	1850	1850	128
381	20240620	124000	652492676	1850	1853	1853	1850	896
382	20240620	123900	650834104	1850	1850	1850	1850	641
383	20240620	123800	649648254	1849	1849	1849	1849	0
384	20240620	123700	649648254	1849	1849	1849	1849	543
385	20240620	123600	648644247	1846	1846	1846	1846	0
386	20240620	123500	648644247	1846	1846	1846	1846	550
387	20240620	123400	647628947	1842	1842	1842	1842	0
388	20240620	123300	647628947	1842	1848	1848	1842	2612
389	20240620	123200	642803055	1848	1848	1848	1848	500
390	20240620	123100	641879055	1848	1848	1848	1848	1000
391	20240620	123000	640031055	1848	1849	1849	1848	1548
392	20240620	122900	637170350	1848	1851	1852	1848	1866
393	20240620	122800	633719928	1852	1851	1852	1851	90
394	20240620	122700	633553308	1853	1853	1853	1850	1542
395	20240620	122600	630697368	1853	1853	1853	1853	540
396	20240620	122500	629696748	1855	1854	1855	1854	3103
397	20240620	122400	623943246	1854	1854	1854	1854	1502
398	20240620	122300	621158538	1850	1852	1852	1850	235
399	20240620	122200	620723768	1850	1850	1850	1850	0
400	20240620	122100	620723768	1850	1850	1850	1850	0
401	20240620	122000	620723768	1850	1851	1851	1850	569
402	20240620	121900	619671018	1850	1850	1850	1850	999
403	20240620	121800	617822868	1850	1851	1851	1850	107
404	20240620	121700	617624912	1851	1851	1851	1851	125
405	20240620	121600	617393537	1850	1848	1850	1848	1795
406	20240620	121500	614074322	1848	1848	1848	1848	150
407	20240620	121400	613797122	1847	1847	1847	1847	646
408	20240620	121300	612603960	1846	1845	1846	1845	591
409	20240620	121200	611513537	1844	1844	1844	1844	0
410	20240620	121100	611513537	1844	1844	1844	1844	591
411	20240620	121000	610423733	1843	1843	1843	1843	547
412	20240620	120900	609415612	1842	1842	1842	1842	6
413	20240620	120800	609404560	1842	1842	1842	1842	589
414	20240620	120700	608319622	1841	1841	1841	1841	1
415	20240620	120600	608317781	1841	1841	1841	1841	554
416	20240620	120500	607297867	1842	1842	1842	1842	0
417	20240620	120400	607297867	1842	1842	1842	1842	571
418	20240620	120300	606246085	1842	1842	1842	1842	0
419	20240620	120200	606246085	1842	1842	1842	1842	10
420	20240620	120100	606227665	1842	1842	1842	1842	0
421	20240620	120000	606227665	1842	1840	1842	1840	134
422	20240620	115900	605980997	1841	1841	1841	1841	0
423	20240620	115800	605980997	1841	1841	1841	1841	554
424	20240620	115700	604961083	1838	1838	1838	1838	153
425	20240620	115600	604679869	1840	1840	1840	1840	447
426	20240620	115500	603857389	1840	1840	1840	1840	553
427	20240620	115400	602839869	1840	1840	1840	1840	0
428	20240620	115300	602839869	1840	1836	1840	1830	8314
429	20240620	115200	587618129	1833	1833	1833	1833	0
430	20240620	115100	587618129	1833	1833	1833	1833	0
431	20240620	115000	587618129	1833	1835	1835	1833	3030
432	20240620	114900	582063355	1835	1837	1837	1835	21
433	20240620	114800	582024790	1838	1841	1841	1838	3916
434	20240620	114700	574823632	1840	1840	1840	1840	0
435	20240620	114600	574823632	1840	1840	1840	1840	0
436	20240620	114500	574823632	1840	1840	1840	1840	0
437	20240620	114400	574823632	1840	1840	1840	1840	0
438	20240620	114300	574823632	1840	1840	1840	1840	0
439	20240620	114200	574823632	1840	1840	1840	1840	502
440	20240620	114100	573899952	1842	1842	1842	1842	11
441	20240620	114000	573879690	1842	1842	1842	1842	542
442	20240620	113900	572881326	1841	1842	1842	1841	13
443	20240620	113800	572857390	1842	1842	1842	1842	0
444	20240620	113700	572857390	1842	1842	1842	1842	999
445	20240620	113600	571017232	1842	1842	1842	1842	2
446	20240620	113500	571013548	1842	1842	1842	1842	0
447	20240620	113400	571013548	1842	1842	1842	1842	70
448	20240620	113300	570884608	1840	1840	1840	1840	0
449	20240620	113200	570884608	1840	1840	1840	1840	0
450	20240620	113100	570884608	1840	1840	1840	1840	408
451	20240620	113000	570133888	1840	1840	1840	1840	0
452	20240620	112900	570133888	1840	1840	1840	1840	0
453	20240620	112800	570133888	1840	1840	1840	1840	500
454	20240620	112700	569213888	1837	1843	1843	1837	591
455	20240620	112600	568125191	1843	1843	1843	1843	1
456	20240620	112500	568123348	1839	1838	1839	1838	454
457	20240620	112400	567288842	1838	1838	1838	1838	516
458	20240620	112300	566340434	1837	1837	1837	1837	0
459	20240620	112200	566340434	1837	1837	1837	1837	200
460	20240620	112100	565973034	1837	1837	1837	1837	22
461	20240620	112000	565932620	1835	1835	1835	1835	119
462	20240620	111900	565714255	1830	1834	1834	1830	800
463	20240620	111800	564249427	1834	1834	1834	1834	1001
464	20240620	111700	562413593	1835	1835	1835	1835	0
465	20240620	111600	562413593	1835	1835	1835	1835	0
466	20240620	111500	562413593	1835	1837	1837	1835	201
467	20240620	111400	562044558	1833	1838	1838	1833	218
468	20240620	111300	561644957	1839	1840	1840	1839	546
469	20240620	111200	560640861	1844	1840	1844	1836	231
470	20240620	111100	560216725	1838	1835	1838	1826	6391
471	20240620	111000	548503630	1836	1841	1841	1836	1730
472	20240620	110900	545323426	1841	1841	1847	1841	1103
473	20240620	110800	543291559	1841	1847	1847	1841	1039
474	20240620	110700	541376358	1847	1847	1847	1847	0
475	20240620	110600	541376358	1847	1847	1847	1847	0
476	20240620	110500	541376358	1847	1847	1847	1847	0
477	20240620	110400	541376358	1847	1847	1847	1847	2
478	20240620	110300	541372664	1848	1846	1848	1846	6
479	20240620	110200	541361584	1848	1846	1848	1836	3315
480	20240620	110100	535262458	1848	1846	1848	1845	520
481	20240620	110000	534302529	1848	1847	1848	1846	112
482	20240620	105900	534095633	1847	1846	1847	1846	104
483	20240620	105800	533903645	1847	1846	1847	1846	24
484	20240620	105700	533859340	1848	1848	1848	1847	164
485	20240620	105600	533556328	1848	1849	1849	1848	653
486	20240620	105500	532348952	1850	1853	1853	1850	132
487	20240620	105400	532104618	1853	1855	1855	1853	1120
488	20240620	105300	530027078	1855	1848	1859	1848	2144
489	20240620	105200	526057395	1859	1861	1861	1847	1528
490	20240620	105100	523230809	1850	1849	1850	1849	200
491	20240620	105000	522860909	1847	1847	1847	1847	0
492	20240620	104900	522860909	1847	1847	1847	1847	1
493	20240620	104800	522859062	1846	1850	1850	1846	1209
494	20240620	104700	520626223	1850	1852	1852	1847	194
495	20240620	104600	520267681	1852	1858	1858	1851	9284
496	20240620	104500	503058857	1861	1861	1861	1861	0
497	20240620	104400	503058857	1861	1857	1861	1856	1001
498	20240620	104300	501200457	1855	1862	1862	1855	4100
499	20240620	104200	493583380	1864	1864	1864	1864	20
500	20240620	104100	493546100	1860	1860	1860	1860	0
501	20240620	104000	493546100	1860	1860	1860	1860	500
502	20240620	103900	492616100	1860	1861	1864	1860	800
503	20240620	103800	491126797	1861	1860	1861	1860	10
504	20240620	103700	491108188	1857	1857	1857	1857	100
505	20240620	103600	490922488	1856	1858	1858	1855	2462
506	20240620	103500	486353293	1858	1861	1861	1858	3533
507	20240620	103400	479785920	1862	1862	1862	1862	2202
508	20240620	103300	475685796	1863	1863	1863	1863	6
509	20240620	103200	475674618	1864	1864	1864	1864	0
510	20240620	103100	475674618	1864	1867	1867	1864	502
511	20240620	103000	474738887	1863	1864	1864	1863	280
512	20240620	102900	474217246	1862	1867	1867	1862	1637
513	20240620	102800	471164964	1867	1866	1867	1866	102
514	20240620	102700	470974630	1867	1867	1867	1867	0
515	20240620	102600	470974630	1867	1866	1867	1866	96
516	20240620	102500	470795486	1866	1863	1867	1863	1117
517	20240620	102400	468713473	1864	1863	1864	1863	174
518	20240620	102300	468389211	1863	1866	1866	1863	2265
519	20240620	102200	464167446	1867	1867	1867	1867	2
520	20240620	102100	464163712	1866	1866	1866	1866	20
521	20240620	102000	464126392	1866	1866	1866	1866	0
522	20240620	101900	464126392	1866	1866	1866	1866	500
523	20240620	101800	463193392	1866	1866	1866	1865	3800
524	20240620	101700	456103992	1870	1866	1870	1866	2
525	20240620	101600	456100256	1870	1870	1870	1870	2
526	20240620	101500	456096516	1866	1866	1866	1866	195
527	20240620	101400	455732646	1865	1866	1866	1865	200
528	20240620	101300	455359520	1875	1872	1875	1865	4259
529	20240620	101200	447385835	1871	1869	1871	1869	975
530	20240620	101100	445562020	1869	1871	1871	1869	551
531	20240620	101000	444532163	1872	1872	1872	1872	1
532	20240620	100900	444530291	1872	1872	1873	1872	175
533	20240620	100800	444202681	1872	1872	1872	1871	997
534	20240620	100700	442336602	1882	1879	1882	1878	2326
535	20240620	100600	437968357	1873	1878	1882	1873	1275
536	20240620	100500	435575404	1878	1881	1881	1878	534
537	20240620	100400	434572549	1882	1866	1882	1865	695
538	20240620	100300	433269424	1871	1871	1871	1871	1970
539	20240620	100200	429583554	1871	1870	1871	1862	2480
540	20240620	100100	424953435	1871	1877	1877	1871	5324
541	20240620	100000	414976547	1877	1884	1884	1876	431
542	20240620	095900	414167512	1884	1884	1887	1876	14713
543	20240620	095800	386496901	1886	1887	1890	1884	2082
544	20240620	095700	382569644	1888	1883	1890	1882	7127
545	20240620	095600	369116304	1883	1885	1887	1882	3715
546	20240620	095500	362113097	1887	1882	1887	1880	9737
547	20240620	095400	343781389	1883	1882	1884	1879	8388
548	20240620	095300	328003295	1882	1878	1883	1873	7626
549	20240620	095200	313684822	1877	1869	1877	1869	12290
550	20240620	095100	290673100	1869	1861	1869	1861	5200
551	20240620	095000	280968398	1862	1861	1862	1861	512
552	20240620	094900	280015164	1862	1862	1862	1862	0
553	20240620	094800	280015164	1862	1859	1862	1858	11
554	20240620	094700	279994721	1862	1861	1862	1861	100
555	20240620	094600	279808551	1862	1858	1862	1858	101
556	20240620	094500	279620889	1862	1862	1862	1862	0
557	20240620	094400	279620889	1862	1862	1862	1862	2
558	20240620	094300	279617165	1858	1863	1863	1858	6
559	20240620	094200	279605992	1863	1856	1863	1856	2835
560	20240620	094100	274329556	1856	1855	1856	1855	301
561	20240620	094000	273771200	1855	1853	1855	1847	737
562	20240620	093900	272405109	1853	1853	1861	1845	34129
563	20240620	093800	209393235	1857	1858	1858	1853	212
564	20240620	093700	209000083	1858	1862	1862	1858	614
565	20240620	093600	207859231	1863	1854	1863	1854	1984
566	20240620	093500	204179386	1841	1863	1863	1841	13903
567	20240620	093400	178357707	1864	1872	1872	1864	1318
568	20240620	093300	175898493	1868	1868	1873	1868	2992
569	20240620	093200	170300279	1872	1870	1872	1870	4935
570	20240620	093100	161071026	1870	1868	1870	1865	9322
571	20240620	093000	143644309	1868	1866	1868	1864	2382
572	20240620	092900	139197881	1870	1865	1870	1864	6300
573	20240620	092800	127434076	1865	1862	1865	1860	5209
574	20240620	092700	117728163	1862	1862	1863	1859	3958
575	20240620	092600	110361201	1864	1850	1865	1850	10300
576	20240620	092500	91192596	1854	1838	1854	1838	22584
577	20240620	092400	49497058	1838	1838	1838	1838	0
578	20240620	092300	49497058	1838	1837	1838	1837	548
579	20240620	092200	48489933	1832	1838	1838	1832	1002
580	20240620	092100	46654258	1837	1836	1837	1836	263
581	20240620	092000	46171227	1836	1836	1836	1836	336
582	20240620	091900	45554331	1842	1842	1842	1842	0
583	20240620	091800	45554331	1842	1842	1842	1842	1354
584	20240620	091700	43060263	1836	1832	1844	1832	1574
585	20240620	091600	40170877	1829	1827	1829	1827	11880
586	20240620	091500	18448016	1825	1819	1825	1819	4853
587	20240620	091400	9604044	1816	1816	1816	1816	0
588	20240620	091300	9604044	1816	1816	1816	1815	3755
589	20240620	091200	2787919	1821	1821	1821	1821	0
590	20240620	091100	2787919	1821	1821	1821	1821	0
591	20240620	091000	2787919	1821	1821	1821	1821	0
592	20240620	090900	2787919	1821	1821	1821	1821	100
593	20240620	090800	2605819	1823	1823	1823	1823	0
594	20240620	090700	2605819	1823	1823	1823	1823	0
595	20240620	090600	2605819	1823	1823	1823	1823	0
596	20240620	090500	2605819	1823	1823	1823	1823	1
597	20240620	090400	2603996	1824	1824	1824	1824	0
598	20240620	090300	2603996	1824	1824	1824	1824	200
599	20240620	090200	2239196	1825	1812	1825	1812	868
600	20240620	090100	665004	1812	1812	1812	1812	0
601	20240620	090000	665004	1812	1812	1812	1812	367