KissMeData/069140/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194800	275406656	1715	1715	1715	1715	3160
3	20240605	194700	275406656	1715	1715	1715	1715	0
4	20240605	194600	275406656	1715	1715	1715	1715	0
5	20240605	194500	275406656	1715	1715	1715	1715	0
6	20240605	194400	275406656	1715	1715	1715	1715	0
7	20240605	194300	275406656	1715	1715	1715	1715	0
8	20240605	194200	275406656	1715	1715	1715	1715	0
9	20240605	194100	275406656	1715	1715	1715	1715	0
10	20240605	194000	275406656	1715	1715	1715	1715	0
11	20240605	193900	275406656	1715	1715	1715	1715	0
12	20240605	193800	275406656	1715	1715	1715	1715	0
13	20240605	193700	275406656	1715	1715	1715	1715	0
14	20240605	193600	275406656	1715	1715	1715	1715	0
15	20240605	193500	275406656	1715	1715	1715	1715	0
16	20240605	193400	275406656	1715	1715	1715	1715	0
17	20240605	193300	275406656	1715	1715	1715	1715	0
18	20240605	193200	275406656	1715	1715	1715	1715	0
19	20240605	193100	275406656	1715	1715	1715	1715	0
20	20240605	193000	275406656	1715	1715	1715	1715	0
21	20240605	192900	275406656	1715	1715	1715	1715	0
22	20240605	192800	275406656	1715	1715	1715	1715	0
23	20240605	192700	275406656	1715	1715	1715	1715	0
24	20240605	192600	275406656	1715	1715	1715	1715	0
25	20240605	192500	275406656	1715	1715	1715	1715	0
26	20240605	192400	275406656	1715	1715	1715	1715	0
27	20240605	192300	275406656	1715	1715	1715	1715	0
28	20240605	192200	275406656	1715	1715	1715	1715	0
29	20240605	192100	275406656	1715	1715	1715	1715	0
30	20240605	192000	275406656	1715	1715	1715	1715	0
31	20240605	191900	275406656	1715	1715	1715	1715	0
32	20240605	191800	275406656	1715	1715	1715	1715	3160
33	20240605	191700	275406656	1715	1715	1715	1715	0
34	20240605	191600	275406656	1715	1715	1715	1715	0
35	20240605	191500	275406656	1715	1715	1715	1715	0
36	20240605	191400	275406656	1715	1715	1715	1715	0
37	20240605	191300	275406656	1715	1715	1715	1715	0
38	20240605	191200	275406656	1715	1715	1715	1715	0
39	20240605	191100	275406656	1715	1715	1715	1715	0
40	20240605	191000	275406656	1715	1715	1715	1715	0
41	20240605	190900	275406656	1715	1715	1715	1715	0
42	20240605	190800	275406656	1715	1715	1715	1715	0
43	20240605	190700	275406656	1715	1715	1715	1715	0
44	20240605	190600	275406656	1715	1715	1715	1715	0
45	20240605	190500	275406656	1715	1715	1715	1715	0
46	20240605	190400	275406656	1715	1715	1715	1715	0
47	20240605	190300	275406656	1715	1715	1715	1715	0
48	20240605	190200	275406656	1715	1715	1715	1715	0
49	20240605	190100	275406656	1715	1715	1715	1715	0
50	20240605	190000	275406656	1715	1715	1715	1715	0
51	20240605	185900	275406656	1715	1715	1715	1715	0
52	20240605	185800	275406656	1715	1715	1715	1715	0
53	20240605	185700	275406656	1715	1715	1715	1715	0
54	20240605	185600	275406656	1715	1715	1715	1715	0
55	20240605	185500	275406656	1715	1715	1715	1715	0
56	20240605	185400	275406656	1715	1715	1715	1715	0
57	20240605	185300	275406656	1715	1715	1715	1715	0
58	20240605	185200	275406656	1715	1715	1715	1715	0
59	20240605	185100	275406656	1715	1715	1715	1715	0
60	20240605	185000	275406656	1715	1715	1715	1715	0
61	20240605	184900	275406656	1715	1715	1715	1715	0
62	20240605	184800	275406656	1715	1715	1715	1715	3160
63	20240605	184700	275406656	1715	1715	1715	1715	0
64	20240605	184600	275406656	1715	1715	1715	1715	0
65	20240605	184500	275406656	1715	1715	1715	1715	0
66	20240605	184400	275406656	1715	1715	1715	1715	0
67	20240605	184300	275406656	1715	1715	1715	1715	0
68	20240605	184200	275406656	1715	1715	1715	1715	0
69	20240605	184100	275406656	1715	1715	1715	1715	0
70	20240605	184000	275406656	1715	1715	1715	1715	0
71	20240605	183900	275406656	1715	1715	1715	1715	0
72	20240605	183800	275406656	1715	1715	1715	1715	0
73	20240605	183700	275406656	1715	1715	1715	1715	0
74	20240605	183600	275406656	1715	1715	1715	1715	0
75	20240605	183500	275406656	1715	1715	1715	1715	0
76	20240605	183400	275406656	1715	1715	1715	1715	0
77	20240605	183300	275406656	1715	1715	1715	1715	0
78	20240605	183200	275406656	1715	1715	1715	1715	0
79	20240605	183100	275406656	1715	1715	1715	1715	0
80	20240605	183000	275406656	1715	1715	1715	1715	0
81	20240605	182900	275406656	1715	1715	1715	1715	0
82	20240605	182800	275406656	1715	1715	1715	1715	0
83	20240605	182700	275406656	1715	1715	1715	1715	0
84	20240605	182600	275406656	1715	1715	1715	1715	0
85	20240605	182500	275406656	1715	1715	1715	1715	0
86	20240605	182400	275406656	1715	1715	1715	1715	0
87	20240605	182300	275406656	1715	1715	1715	1715	0
88	20240605	182200	275406656	1715	1715	1715	1715	0
89	20240605	182100	275406656	1715	1715	1715	1715	0
90	20240605	182000	275406656	1715	1715	1715	1715	0
91	20240605	181900	275406656	1715	1715	1715	1715	0
92	20240605	181800	275406656	1715	1715	1715	1715	3160
93	20240605	181700	275406656	1715	1715	1715	1715	0
94	20240605	181600	275406656	1715	1715	1715	1715	0
95	20240605	181500	275406656	1715	1715	1715	1715	0
96	20240605	181400	275406656	1715	1715	1715	1715	0
97	20240605	181300	275406656	1715	1715	1715	1715	0
98	20240605	181200	275406656	1715	1715	1715	1715	0
99	20240605	181100	275406656	1715	1715	1715	1715	0
100	20240605	181000	275406656	1715	1715	1715	1715	0
101	20240605	180900	275406656	1715	1715	1715	1715	0
102	20240605	180800	275406656	1715	1715	1715	1715	0
103	20240605	180700	275406656	1715	1715	1715	1715	0
104	20240605	180600	275406656	1715	1715	1715	1715	0
105	20240605	180500	275406656	1715	1715	1715	1715	0
106	20240605	180400	275406656	1715	1715	1715	1715	0
107	20240605	180300	275406656	1715	1715	1715	1715	0
108	20240605	180200	275406656	1715	1715	1715	1715	0
109	20240605	180100	275406656	1715	1715	1715	1715	0
110	20240605	180000	275406656	1715	1715	1715	1715	0
111	20240605	175900	275406656	1715	1715	1715	1715	0
112	20240605	175800	275406656	1715	1715	1715	1715	0
113	20240605	175700	275406656	1715	1715	1715	1715	0
114	20240605	175600	275406656	1715	1715	1715	1715	0
115	20240605	175500	275406656	1715	1715	1715	1715	0
116	20240605	175400	275406656	1715	1715	1715	1715	0
117	20240605	175300	275406656	1715	1715	1715	1715	0
118	20240605	175200	275406656	1715	1715	1715	1715	0
119	20240605	175100	275406656	1715	1715	1715	1715	0
120	20240605	175000	275406656	1715	1715	1715	1715	0
121	20240605	174900	275406656	1715	1715	1715	1715	0
122	20240605	174800	275406656	1715	1715	1715	1715	3160
123	20240605	174700	275406656	1715	1715	1715	1715	0
124	20240605	174600	275406656	1715	1715	1715	1715	0
125	20240605	174500	275406656	1715	1715	1715	1715	0
126	20240605	174400	275406656	1715	1715	1715	1715	0
127	20240605	174300	275406656	1715	1715	1715	1715	0
128	20240605	174200	275406656	1715	1715	1715	1715	0
129	20240605	174100	275406656	1715	1715	1715	1715	0
130	20240605	174000	275406656	1715	1715	1715	1715	0
131	20240605	173900	275406656	1715	1715	1715	1715	0
132	20240605	173800	275406656	1715	1715	1715	1715	0
133	20240605	173700	275406656	1715	1715	1715	1715	0
134	20240605	173600	275406656	1715	1715	1715	1715	0
135	20240605	173500	275406656	1715	1715	1715	1715	0
136	20240605	173400	275406656	1715	1715	1715	1715	0
137	20240605	173300	275406656	1715	1715	1715	1715	0
138	20240605	173200	275406656	1715	1715	1715	1715	0
139	20240605	173100	275406656	1715	1715	1715	1715	0
140	20240605	173000	275406656	1715	1715	1715	1715	0
141	20240605	172900	275406656	1715	1715	1715	1715	0
142	20240605	172800	275406656	1715	1715	1715	1715	0
143	20240605	172700	275406656	1715	1715	1715	1715	0
144	20240605	172600	275406656	1715	1715	1715	1715	0
145	20240605	172500	275406656	1715	1715	1715	1715	0
146	20240605	172400	275406656	1715	1715	1715	1715	0
147	20240605	172300	275406656	1715	1715	1715	1715	0
148	20240605	172200	275406656	1715	1715	1715	1715	0
149	20240605	172100	275406656	1715	1715	1715	1715	0
150	20240605	172000	275406656	1715	1715	1715	1715	0
151	20240605	171900	275406656	1715	1715	1715	1715	0
152	20240605	171800	275406656	1715	1715	1715	1715	3160
153	20240605	171700	275406656	1715	1715	1715	1715	0
154	20240605	171600	275406656	1715	1715	1715	1715	0
155	20240605	171500	275406656	1715	1715	1715	1715	0
156	20240605	171400	275406656	1715	1715	1715	1715	0
157	20240605	171300	275406656	1715	1715	1715	1715	0
158	20240605	171200	275406656	1715	1715	1715	1715	0
159	20240605	171100	275406656	1715	1715	1715	1715	0
160	20240605	171000	275406656	1715	1715	1715	1715	0
161	20240605	170900	275406656	1715	1715	1715	1715	0
162	20240605	170800	275406656	1715	1715	1715	1715	0
163	20240605	170700	275406656	1715	1715	1715	1715	0
164	20240605	170600	275406656	1715	1715	1715	1715	0
165	20240605	170500	275406656	1715	1715	1715	1715	0
166	20240605	170400	275406656	1715	1715	1715	1715	0
167	20240605	170300	275406656	1715	1715	1715	1715	0
168	20240605	170200	275406656	1715	1715	1715	1715	0
169	20240605	170100	275406656	1715	1715	1715	1715	0
170	20240605	170000	275406656	1715	1715	1715	1715	0
171	20240605	165900	275406656	1715	1715	1715	1715	0
172	20240605	165800	275406656	1715	1715	1715	1715	0
173	20240605	165700	275406656	1715	1715	1715	1715	0
174	20240605	165600	275406656	1715	1715	1715	1715	0
175	20240605	165500	275406656	1715	1715	1715	1715	0
176	20240605	165400	275406656	1715	1715	1715	1715	0
177	20240605	165300	275406656	1715	1715	1715	1715	0
178	20240605	165200	275406656	1715	1715	1715	1715	0
179	20240605	165100	275406656	1715	1715	1715	1715	0
180	20240605	165000	275406656	1715	1715	1715	1715	0
181	20240605	164900	275406656	1715	1715	1715	1715	0
182	20240605	164800	275406656	1715	1715	1715	1715	3160
183	20240605	164700	275406656	1715	1715	1715	1715	0
184	20240605	164600	275406656	1715	1715	1715	1715	0
185	20240605	164500	275406656	1715	1715	1715	1715	0
186	20240605	164400	275406656	1715	1715	1715	1715	0
187	20240605	164300	275406656	1715	1715	1715	1715	0
188	20240605	164200	275406656	1715	1715	1715	1715	0
189	20240605	164100	275406656	1715	1715	1715	1715	0
190	20240605	164000	275406656	1715	1715	1715	1715	0
191	20240605	163900	275406656	1715	1715	1715	1715	0
192	20240605	163800	275406656	1715	1715	1715	1715	0
193	20240605	163700	275406656	1715	1715	1715	1715	0
194	20240605	163600	275406656	1715	1715	1715	1715	0
195	20240605	163500	275406656	1715	1715	1715	1715	0
196	20240605	163400	275406656	1715	1715	1715	1715	0
197	20240605	163300	275406656	1715	1715	1715	1715	0
198	20240605	163200	275406656	1715	1715	1715	1715	0
199	20240605	163100	275406656	1715	1715	1715	1715	0
200	20240605	163000	275406656	1715	1715	1715	1715	0
201	20240605	162900	275406656	1715	1715	1715	1715	0
202	20240605	162800	275406656	1715	1715	1715	1715	0
203	20240605	162700	275406656	1715	1715	1715	1715	0
204	20240605	162600	275406656	1715	1715	1715	1715	0
205	20240605	162500	275406656	1715	1715	1715	1715	0
206	20240605	162400	275406656	1715	1715	1715	1715	0
207	20240605	162300	275406656	1715	1715	1715	1715	0
208	20240605	162200	275406656	1715	1715	1715	1715	0
209	20240605	162100	275406656	1715	1715	1715	1715	0
210	20240605	162000	275406656	1715	1715	1715	1715	0
211	20240605	161900	275406656	1715	1715	1715	1715	0
212	20240605	161800	275406656	1715	1715	1715	1715	3160
213	20240605	161700	275406656	1715	1715	1715	1715	0
214	20240605	161600	275406656	1715	1715	1715	1715	0
215	20240605	161500	275406656	1715	1715	1715	1715	0
216	20240605	161400	275406656	1715	1715	1715	1715	0
217	20240605	161300	275406656	1715	1715	1715	1715	0
218	20240605	161200	275406656	1715	1715	1715	1715	0
219	20240605	161100	275406656	1715	1715	1715	1715	0
220	20240605	161000	275406656	1715	1715	1715	1715	0
221	20240605	160900	275406656	1715	1715	1715	1715	0
222	20240605	160800	275406656	1715	1715	1715	1715	0
223	20240605	160700	275406656	1715	1715	1715	1715	0
224	20240605	160600	275406656	1715	1715	1715	1715	0
225	20240605	160500	275406656	1715	1715	1715	1715	0
226	20240605	160400	275406656	1715	1715	1715	1715	0
227	20240605	160300	275406656	1715	1715	1715	1715	0
228	20240605	160200	275406656	1715	1715	1715	1715	0
229	20240605	160100	275406656	1715	1715	1715	1715	0
230	20240605	160000	275406656	1715	1715	1715	1715	0
231	20240605	155900	275406656	1715	1715	1715	1715	0
232	20240605	155800	275406656	1715	1715	1715	1715	0
233	20240605	155700	275406656	1715	1715	1715	1715	0
234	20240605	155600	275406656	1715	1715	1715	1715	0
235	20240605	155500	275406656	1715	1715	1715	1715	0
236	20240605	155400	275406656	1715	1715	1715	1715	0
237	20240605	155300	275406656	1715	1715	1715	1715	0
238	20240605	155200	275406656	1715	1715	1715	1715	0
239	20240605	155100	275406656	1715	1715	1715	1715	0
240	20240605	155000	275406656	1715	1715	1715	1715	0
241	20240605	154900	275406656	1715	1715	1715	1715	0
242	20240605	154800	275406656	1715	1715	1715	1715	3160
243	20240605	154700	275406656	1715	1715	1715	1715	0
244	20240605	154600	275406656	1715	1715	1715	1715	0
245	20240605	154500	275406656	1715	1715	1715	1715	0
246	20240605	154400	275406656	1715	1715	1715	1715	0
247	20240605	154300	275406656	1715	1715	1715	1715	0
248	20240605	154200	275406656	1715	1715	1715	1715	0
249	20240605	154100	275406656	1715	1715	1715	1715	0
250	20240605	154000	275406656	1715	1715	1715	1715	0
251	20240605	153900	275406656	1715	1715	1715	1715	0
252	20240605	153800	275406656	1715	1715	1715	1715	0
253	20240605	153700	275406656	1715	1715	1715	1715	0
254	20240605	153600	275406656	1715	1715	1715	1715	0
255	20240605	153500	275406656	1715	1715	1715	1715	0
256	20240605	153400	275406656	1715	1715	1715	1715	0
257	20240605	153300	275406656	1715	1715	1715	1715	0
258	20240605	153200	275406656	1715	1715	1715	1715	0
259	20240605	153100	275406656	1715	1715	1715	1715	0
260	20240605	153000	275406656	1715	1715	1715	1715	3160
261	20240605	152900	269987256	1715	1715	1715	1715	0
262	20240605	152800	269987256	1715	1715	1715	1715	0
263	20240605	152700	269987256	1715	1715	1715	1715	0
264	20240605	152600	269987256	1715	1715	1715	1715	0
265	20240605	152500	269987256	1715	1715	1715	1715	0
266	20240605	152400	269987256	1715	1715	1715	1715	0
267	20240605	152300	269987256	1715	1715	1715	1715	0
268	20240605	152200	269987256	1715	1715	1715	1715	0
269	20240605	152100	269987256	1715	1715	1715	1715	0
270	20240605	152000	269987256	1715	1715	1715	1715	0
271	20240605	151900	269987256	1715	1713	1715	1702	7224
272	20240605	151800	257644619	1716	1716	1716	1716	0
273	20240605	151700	257644619	1716	1716	1716	1716	26
274	20240605	151600	257600003	1716	1716	1716	1716	0
275	20240605	151500	257600003	1716	1714	1716	1712	3299
276	20240605	151400	251946528	1714	1716	1716	1713	6060
277	20240605	151300	241556763	1717	1718	1718	1717	1403
278	20240605	151200	239146423	1721	1721	1721	1721	55
279	20240605	151100	239051768	1721	1718	1721	1718	1119
280	20240605	151000	237128888	1718	1719	1719	1718	626
281	20240605	150900	236053415	1719	1719	1719	1719	0
282	20240605	150800	236053415	1719	1719	1719	1719	0
283	20240605	150700	236053415	1719	1719	1719	1719	0
284	20240605	150600	236053415	1719	1720	1720	1719	916
285	20240605	150500	234478511	1722	1722	1722	1722	0
286	20240605	150400	234478511	1722	1722	1722	1722	0
287	20240605	150300	234478511	1722	1722	1722	1722	0
288	20240605	150200	234478511	1722	1725	1725	1722	513
289	20240605	150100	233594525	1727	1727	1727	1727	314
290	20240605	150000	233052247	1728	1728	1728	1728	0
291	20240605	145900	233052247	1728	1728	1728	1728	0
292	20240605	145800	233052247	1728	1728	1728	1728	0
293	20240605	145700	233052247	1728	1728	1728	1728	854
294	20240605	145600	231576535	1728	1728	1728	1728	0
295	20240605	145500	231576535	1728	1728	1728	1728	100
296	20240605	145400	231403735	1719	1723	1723	1719	50
297	20240605	145300	231317775	1724	1724	1724	1724	0
298	20240605	145200	231317775	1724	1726	1726	1724	230
299	20240605	145100	230921080	1727	1728	1728	1727	3
300	20240605	145000	230915898	1725	1725	1725	1725	0
301	20240605	144900	230915898	1725	1725	1725	1725	34
302	20240605	144800	230857248	1724	1724	1724	1724	0
303	20240605	144700	230857248	1724	1724	1724	1724	0
304	20240605	144600	230857248	1724	1724	1724	1724	30
305	20240605	144500	230805528	1719	1719	1719	1719	6
306	20240605	144400	230795214	1719	1720	1720	1719	355
307	20240605	144300	230184903	1722	1724	1724	1721	100
308	20240605	144200	230012760	1725	1726	1727	1725	12
309	20240605	144100	229992039	1727	1727	1727	1727	1
310	20240605	144000	229990312	1727	1727	1727	1727	0
311	20240605	143900	229990312	1727	1727	1727	1727	0
312	20240605	143800	229990312	1727	1721	1727	1721	380
313	20240605	143700	229335452	1720	1720	1720	1720	0
314	20240605	143600	229335452	1720	1722	1722	1720	2362
315	20240605	143500	225270083	1722	1724	1724	1722	2932
316	20240605	143400	220218646	1729	1729	1729	1729	0
317	20240605	143300	220218646	1729	1729	1729	1729	8
318	20240605	143200	220204814	1730	1730	1730	1730	0
319	20240605	143100	220204814	1730	1730	1730	1730	0
320	20240605	143000	220204814	1730	1730	1730	1730	2
321	20240605	142900	220201354	1731	1731	1731	1731	0
322	20240605	142800	220201354	1731	1731	1731	1731	0
323	20240605	142700	220201354	1731	1731	1731	1731	1
324	20240605	142600	220199623	1732	1732	1732	1732	0
325	20240605	142500	220199623	1732	1732	1732	1732	0
326	20240605	142400	220199623	1732	1732	1732	1732	0
327	20240605	142300	220199623	1732	1732	1732	1732	0
328	20240605	142200	220199623	1732	1732	1732	1732	10
329	20240605	142100	220182303	1728	1732	1732	1728	254
330	20240605	142000	219743387	1732	1732	1732	1732	50
331	20240605	141900	219656787	1733	1733	1733	1733	30
332	20240605	141800	219604797	1734	1728	1734	1728	223
333	20240605	141700	219219445	1728	1728	1728	1728	0
334	20240605	141600	219219445	1728	1728	1728	1728	0
335	20240605	141500	219219445	1728	1725	1728	1721	1856
336	20240605	141400	216022142	1729	1736	1736	1729	1929
337	20240605	141300	212681603	1736	1735	1736	1735	309
338	20240605	141200	212145487	1735	1732	1735	1732	553
339	20240605	141100	211186685	1732	1729	1732	1729	124
340	20240605	141000	210972277	1729	1729	1729	1729	0
341	20240605	140900	210972277	1729	1729	1729	1729	0
342	20240605	140800	210972277	1729	1724	1729	1724	680
343	20240605	140700	209799284	1725	1724	1725	1724	501
344	20240605	140600	208935559	1724	1724	1724	1724	100
345	20240605	140500	208763159	1725	1725	1725	1725	179
346	20240605	140400	208454384	1727	1733	1733	1713	130
347	20240605	140300	208230619	1735	1713	1735	1713	2036
348	20240605	140200	204741162	1713	1713	1713	1713	0
349	20240605	140100	204741162	1713	1710	1713	1710	198
350	20240605	140000	204402432	1714	1714	1714	1714	100
351	20240605	135900	204231032	1714	1714	1714	1714	7
352	20240605	135800	204219034	1712	1712	1712	1712	895
353	20240605	135700	202686794	1713	1713	1713	1713	0
354	20240605	135600	202686794	1713	1708	1713	1708	2290
355	20240605	135500	198775469	1713	1713	1713	1713	11
356	20240605	135400	198756626	1713	1713	1713	1713	72
357	20240605	135300	198633290	1714	1714	1714	1714	0
358	20240605	135200	198633290	1714	1714	1714	1714	15
359	20240605	135100	198607580	1714	1714	1714	1714	0
360	20240605	135000	198607580	1714	1714	1714	1714	50
361	20240605	134900	198521880	1715	1713	1715	1713	584
362	20240605	134800	197521365	1713	1702	1713	1702	2342
363	20240605	134700	193519855	1705	1701	1707	1695	3621
364	20240605	134600	187377408	1715	1701	1715	1700	1992
365	20240605	134500	183987926	1709	1724	1724	1701	8460
366	20240605	134400	169561639	1711	1725	1725	1711	1887
367	20240605	134300	166328443	1715	1720	1720	1715	1890
368	20240605	134200	163082484	1736	1740	1751	1706	3210
369	20240605	134100	157534011	1740	1756	1756	1740	5555
370	20240605	134000	147816141	1755	1755	1755	1755	0
371	20240605	133900	147816141	1755	1760	1760	1755	500
372	20240605	133800	146937074	1760	1760	1760	1760	500
373	20240605	133700	146057074	1761	1761	1761	1761	0
374	20240605	133600	146057074	1761	1761	1761	1761	0
375	20240605	133500	146057074	1761	1764	1765	1761	479
376	20240605	133400	145213490	1764	1764	1764	1764	0
377	20240605	133300	145213490	1764	1764	1764	1764	0
378	20240605	133200	145213490	1764	1764	1764	1764	0
379	20240605	133100	145213490	1764	1764	1764	1764	0
380	20240605	133000	145213490	1764	1764	1764	1764	0
381	20240605	132900	145213490	1764	1761	1764	1761	65
382	20240605	132800	145099016	1764	1764	1764	1764	0
383	20240605	132700	145099016	1764	1764	1764	1764	48
384	20240605	132600	145014344	1761	1761	1761	1761	0
385	20240605	132500	145014344	1761	1761	1761	1761	1
386	20240605	132400	145012583	1764	1764	1764	1764	0
387	20240605	132300	145012583	1764	1765	1765	1764	180
388	20240605	132200	144694885	1765	1765	1765	1765	1
389	20240605	132100	144693120	1754	1754	1754	1754	0
390	20240605	132000	144693120	1754	1754	1754	1754	0
391	20240605	131900	144693120	1754	1758	1758	1754	540
392	20240605	131800	143745305	1758	1758	1758	1758	1
393	20240605	131700	143743547	1758	1758	1758	1758	16
394	20240605	131600	143715419	1758	1758	1758	1758	0
395	20240605	131500	143715419	1758	1758	1758	1758	5
396	20240605	131400	143706629	1758	1758	1758	1758	220
397	20240605	131300	143319869	1767	1767	1767	1767	1
398	20240605	131200	143318102	1767	1767	1767	1767	31
399	20240605	131100	143263325	1768	1768	1768	1768	6
400	20240605	131000	143252717	1768	1768	1768	1768	1
401	20240605	130900	143250949	1769	1771	1771	1769	2
402	20240605	130800	143247409	1774	1774	1774	1774	0
403	20240605	130700	143247409	1774	1774	1774	1774	0
404	20240605	130600	143247409	1774	1774	1774	1774	0
405	20240605	130500	143247409	1774	1774	1774	1774	0
406	20240605	130400	143247409	1774	1774	1774	1774	0
407	20240605	130300	143247409	1774	1774	1774	1774	0
408	20240605	130200	143247409	1774	1774	1774	1774	0
409	20240605	130100	143247409	1774	1774	1774	1774	0
410	20240605	130000	143247409	1774	1774	1774	1774	0
411	20240605	125900	143247409	1774	1774	1774	1774	0
412	20240605	125800	143247409	1774	1774	1774	1774	0
413	20240605	125700	143247409	1774	1763	1774	1763	200
414	20240605	125600	142893929	1758	1758	1758	1758	0
415	20240605	125500	142893929	1758	1758	1758	1758	2000
416	20240605	125400	139377929	1758	1758	1758	1758	202
417	20240605	125300	139022813	1756	1756	1756	1756	7
418	20240605	125200	139010521	1754	1754	1754	1754	21
419	20240605	125100	138973687	1753	1753	1753	1753	10
420	20240605	125000	138956157	1751	1751	1751	1751	0
421	20240605	124900	138956157	1751	1751	1751	1751	0
422	20240605	124800	138956157	1751	1762	1762	1751	1940
423	20240605	124700	135551756	1765	1768	1768	1765	1893
424	20240605	124600	132206647	1768	1770	1770	1768	987
425	20240605	124500	130459698	1773	1773	1773	1773	0
426	20240605	124400	130459698	1773	1775	1775	1773	155
427	20240605	124300	130184798	1775	1775	1775	1775	0
428	20240605	124200	130184798	1775	1775	1775	1775	0
429	20240605	124100	130184798	1775	1775	1775	1775	0
430	20240605	124000	130184798	1775	1775	1775	1775	0
431	20240605	123900	130184798	1775	1775	1775	1775	9
432	20240605	123800	130168823	1775	1777	1778	1775	210
433	20240605	123700	129795479	1779	1779	1779	1779	0
434	20240605	123600	129795479	1779	1779	1779	1779	0
435	20240605	123500	129795479	1779	1779	1779	1779	0
436	20240605	123400	129795479	1779	1779	1779	1779	0
437	20240605	123300	129795479	1779	1773	1779	1773	707
438	20240605	123200	128541944	1770	1770	1770	1770	271
439	20240605	123100	128062274	1770	1770	1770	1770	0
440	20240605	123000	128062274	1770	1770	1770	1770	0
441	20240605	122900	128062274	1770	1771	1771	1770	717
442	20240605	122800	126792765	1781	1781	1781	1781	0
443	20240605	122700	126792765	1781	1771	1781	1771	45
444	20240605	122600	126712840	1781	1781	1781	1781	0
445	20240605	122500	126712840	1781	1781	1781	1781	0
446	20240605	122400	126712840	1781	1781	1781	1781	0
447	20240605	122300	126712840	1781	1781	1781	1781	0
448	20240605	122200	126712840	1781	1771	1781	1771	456
449	20240605	122100	125905254	1771	1771	1771	1771	0
450	20240605	122000	125905254	1771	1771	1771	1771	0
451	20240605	121900	125905254	1771	1774	1774	1771	2961
452	20240605	121800	120659994	1785	1785	1785	1785	0
453	20240605	121700	120659994	1785	1785	1785	1785	17
454	20240605	121600	120629649	1785	1785	1785	1785	0
455	20240605	121500	120629649	1785	1781	1785	1772	575
456	20240605	121400	119606299	1787	1787	1787	1787	0
457	20240605	121300	119606299	1787	1787	1787	1787	0
458	20240605	121200	119606299	1787	1787	1787	1787	0
459	20240605	121100	119606299	1787	1787	1787	1787	0
460	20240605	121000	119606299	1787	1787	1787	1787	2
461	20240605	120900	119602725	1787	1787	1787	1787	7
462	20240605	120800	119590216	1781	1781	1781	1781	0
463	20240605	120700	119590216	1781	1781	1781	1781	0
464	20240605	120600	119590216	1781	1781	1781	1781	141
465	20240605	120500	119339095	1787	1787	1787	1787	2
466	20240605	120400	119335521	1781	1781	1781	1781	0
467	20240605	120300	119335521	1781	1781	1781	1781	0
468	20240605	120200	119335521	1781	1788	1788	1780	8145
469	20240605	120100	104794850	1790	1790	1790	1790	0
470	20240605	120000	104794850	1790	1790	1790	1790	1
471	20240605	115900	104793060	1789	1789	1789	1789	0
472	20240605	115800	104793060	1789	1792	1792	1789	4701
473	20240605	115700	96370723	1793	1793	1793	1793	3
474	20240605	115600	96365344	1793	1793	1793	1793	50
475	20240605	115500	96275694	1797	1797	1797	1797	2
476	20240605	115400	96272100	1795	1795	1795	1795	800
477	20240605	115300	94836100	1797	1797	1797	1797	0
478	20240605	115200	94836100	1797	1797	1797	1797	0
479	20240605	115100	94836100	1797	1797	1797	1797	0
480	20240605	115000	94836100	1797	1797	1797	1797	1
481	20240605	114900	94834303	1791	1791	1791	1791	0
482	20240605	114800	94834303	1791	1791	1791	1791	5
483	20240605	114700	94825348	1791	1791	1791	1791	10
484	20240605	114600	94807438	1797	1797	1797	1797	0
485	20240605	114500	94807438	1797	1797	1797	1797	1
486	20240605	114400	94805641	1791	1791	1791	1791	500
487	20240605	114300	93910141	1791	1791	1791	1791	30
488	20240605	114200	93856411	1791	1791	1791	1791	0
489	20240605	114100	93856411	1791	1791	1791	1791	0
490	20240605	114000	93856411	1791	1793	1793	1791	686
491	20240605	113900	92627393	1793	1793	1793	1793	0
492	20240605	113800	92627393	1793	1793	1793	1793	0
493	20240605	113700	92627393	1793	1793	1793	1793	0
494	20240605	113600	92627393	1793	1793	1793	1793	2
495	20240605	113500	92623807	1799	1799	1799	1799	2
496	20240605	113400	92620209	1799	1799	1799	1799	0
497	20240605	113300	92620209	1799	1799	1799	1799	0
498	20240605	113200	92620209	1799	1799	1799	1799	0
499	20240605	113100	92620209	1799	1799	1799	1799	0
500	20240605	113000	92620209	1799	1799	1799	1799	1
501	20240605	112900	92618410	1792	1792	1792	1792	0
502	20240605	112800	92618410	1792	1792	1792	1792	64
503	20240605	112700	92503722	1792	1792	1792	1792	14
504	20240605	112600	92478634	1792	1792	1792	1792	0
505	20240605	112500	92478634	1792	1792	1792	1792	157
506	20240605	112400	92197290	1792	1792	1792	1792	0
507	20240605	112300	92197290	1792	1792	1792	1792	0
508	20240605	112200	92197290	1792	1792	1792	1792	0
509	20240605	112100	92197290	1792	1792	1792	1792	0
510	20240605	112000	92197290	1792	1795	1795	1792	273
511	20240605	111900	91707971	1795	1795	1795	1795	0
512	20240605	111800	91707971	1795	1795	1795	1795	0
513	20240605	111700	91707971	1795	1795	1795	1795	51
514	20240605	111600	91616426	1795	1795	1795	1795	0
515	20240605	111500	91616426	1795	1795	1795	1795	1
516	20240605	111400	91614631	1795	1795	1795	1795	0
517	20240605	111300	91614631	1795	1795	1795	1795	0
518	20240605	111200	91614631	1795	1795	1795	1795	0
519	20240605	111100	91614631	1795	1795	1795	1795	122
520	20240605	111000	91395641	1795	1795	1795	1795	2
521	20240605	110900	91392051	1792	1792	1792	1792	676
522	20240605	110800	90180659	1794	1794	1794	1792	1188
523	20240605	110700	88049519	1794	1794	1794	1794	68
524	20240605	110600	87927527	1794	1794	1794	1794	558
525	20240605	110500	86926475	1794	1793	1794	1792	313
526	20240605	110400	86365342	1794	1794	1794	1794	10
527	20240605	110300	86347402	1794	1795	1795	1794	1951
528	20240605	110200	82845620	1799	1799	1799	1799	0
529	20240605	110100	82845620	1799	1799	1799	1799	0
530	20240605	110000	82845620	1799	1799	1799	1799	1
531	20240605	105900	82843821	1796	1799	1799	1796	376
532	20240605	105800	82168033	1799	1799	1799	1799	134
533	20240605	105700	81926967	1803	1803	1803	1803	0
534	20240605	105600	81926967	1803	1803	1803	1803	0
535	20240605	105500	81926967	1803	1803	1803	1803	2
536	20240605	105400	81923361	1796	1796	1796	1796	400
537	20240605	105300	81204961	1796	1796	1796	1796	0
538	20240605	105200	81204961	1796	1796	1796	1796	13
539	20240605	105100	81181613	1796	1796	1796	1796	0
540	20240605	105000	81181613	1796	1796	1796	1796	0
541	20240605	104900	81181613	1796	1796	1796	1796	0
542	20240605	104800	81181613	1796	1801	1801	1796	634
543	20240605	104700	80040449	1803	1804	1804	1803	109
544	20240605	104600	79843863	1801	1801	1801	1801	187
545	20240605	104500	79507076	1800	1800	1800	1800	59
546	20240605	104400	79400876	1799	1799	1799	1799	0
547	20240605	104300	79400876	1799	1799	1799	1799	0
548	20240605	104200	79400876	1799	1799	1799	1799	0
549	20240605	104100	79400876	1799	1799	1799	1799	30
550	20240605	104000	79346906	1797	1797	1797	1797	2
551	20240605	103900	79343312	1796	1796	1796	1796	1
552	20240605	103800	79341516	1795	1795	1795	1795	143
553	20240605	103700	79084831	1796	1797	1797	1796	77
554	20240605	103600	78946533	1797	1799	1799	1797	1115
555	20240605	103500	76942648	1801	1805	1805	1801	11
556	20240605	103400	76922833	1801	1801	1801	1801	57
557	20240605	103300	76820176	1801	1801	1801	1801	0
558	20240605	103200	76820176	1801	1801	1801	1801	0
559	20240605	103100	76820176	1801	1801	1801	1801	10
560	20240605	103000	76802166	1801	1802	1802	1801	361
561	20240605	102900	76151646	1800	1799	1800	1799	803
562	20240605	102800	74706305	1796	1796	1796	1796	90
563	20240605	102700	74544665	1796	1799	1799	1796	193
564	20240605	102600	74197812	1800	1799	1800	1799	79
565	20240605	102500	74055671	1798	1799	1799	1798	326
566	20240605	102400	73469409	1800	1800	1800	1800	151
567	20240605	102300	73197609	1800	1800	1800	1800	4
568	20240605	102200	73190409	1800	1800	1800	1800	7
569	20240605	102100	73177809	1800	1802	1803	1800	318
570	20240605	102000	72605365	1803	1803	1803	1803	1
571	20240605	101900	72603562	1801	1802	1802	1800	305
572	20240605	101800	72054504	1802	1802	1802	1802	7
573	20240605	101700	72041890	1800	1803	1804	1800	2364
574	20240605	101600	67783204	1803	1802	1803	1801	899
575	20240605	101500	66163465	1805	1805	1805	1805	1
576	20240605	101400	66161660	1806	1806	1806	1806	0
577	20240605	101300	66161660	1806	1806	1806	1806	0
578	20240605	101200	66161660	1806	1806	1806	1806	50
579	20240605	101100	66071360	1801	1801	1801	1801	11
580	20240605	101000	66051549	1801	1806	1806	1801	302
581	20240605	100900	65507560	1802	1802	1802	1802	0
582	20240605	100800	65507560	1802	1802	1802	1802	2189
583	20240605	100700	61562982	1802	1803	1803	1802	244
584	20240605	100600	61123150	1803	1807	1807	1803	1794
585	20240605	100500	57885958	1808	1814	1814	1808	1116
586	20240605	100400	55867102	1810	1811	1811	1810	750
587	20240605	100300	54509445	1812	1812	1812	1812	1
588	20240605	100200	54507633	1813	1818	1818	1813	3577
589	20240605	100100	48010381	1819	1820	1820	1819	2
590	20240605	100000	48006742	1819	1820	1820	1819	505
591	20240605	095900	47088142	1820	1820	1820	1820	3
592	20240605	095800	47082682	1818	1818	1818	1818	2
593	20240605	095700	47079046	1820	1822	1822	1819	86
594	20240605	095600	46922518	1826	1823	1826	1818	148
595	20240605	095500	46653357	1821	1820	1826	1820	26
596	20240605	095400	46606016	1819	1824	1824	1819	1562
597	20240605	095300	43763036	1825	1831	1831	1825	2
598	20240605	095200	43759380	1824	1824	1825	1824	230
599	20240605	095100	43339859	1826	1825	1826	1824	817
600	20240605	095000	41848450	1822	1822	1822	1822	30
601	20240605	094900	41793790	1819	1825	1825	1819	2000
602	20240605	094800	38149717	1826	1831	1831	1826	477
603	20240605	094700	37277905	1832	1836	1836	1832	415
604	20240605	094600	36517375	1848	1837	1852	1833	237
605	20240605	094500	36081771	1836	1836	1836	1834	1003
606	20240605	094400	34240265	1830	1829	1837	1828	99
607	20240605	094300	34059028	1831	1830	1832	1830	205
608	20240605	094200	33683674	1832	1838	1839	1832	2674
609	20240605	094100	28780213	1839	1840	1840	1838	14
610	20240605	094000	28754466	1852	1852	1852	1852	1
611	20240605	093900	28752614	1853	1853	1853	1853	0
612	20240605	093800	28752614	1853	1853	1853	1853	0
613	20240605	093700	28752614	1853	1853	1853	1853	2
614	20240605	093600	28748908	1831	1831	1831	1831	170
615	20240605	093500	28437638	1828	1856	1858	1828	171
616	20240605	093400	28123548	1841	1842	1842	1841	2
617	20240605	093300	28119865	1858	1858	1858	1858	0
618	20240605	093200	28119865	1858	1857	1858	1857	5
619	20240605	093100	28110579	1858	1857	1858	1857	500
620	20240605	093000	27181683	1858	1854	1858	1854	106
621	20240605	092900	26984929	1855	1854	1855	1854	5
622	20240605	092800	26975658	1854	1854	1854	1854	1011
623	20240605	092700	25101264	1854	1851	1854	1851	119
624	20240605	092600	24880662	1840	1850	1854	1840	153
625	20240605	092500	24597336	1837	1851	1852	1837	168
626	20240605	092400	24288218	1851	1851	1851	1851	0
627	20240605	092300	24288218	1851	1851	1851	1851	0
628	20240605	092200	24288218	1851	1847	1851	1847	643
629	20240605	092100	23100438	1846	1846	1846	1846	466
630	20240605	092000	22240202	1849	1849	1849	1849	0
631	20240605	091900	22240202	1849	1838	1849	1838	2877
632	20240605	091800	16946928	1838	1838	1838	1838	0
633	20240605	091700	16946928	1838	1833	1838	1833	33
634	20240605	091600	16886434	1832	1831	1832	1831	226
635	20240605	091500	16472434	1830	1830	1830	1823	206
636	20240605	091400	16096632	1823	1822	1823	1822	669
637	20240605	091300	14877704	1826	1830	1830	1823	957
638	20240605	091200	13129684	1835	1837	1837	1835	42
639	20240605	091100	13052610	1840	1846	1851	1840	898
640	20240605	091000	11398857	1852	1852	1852	1852	1
641	20240605	090900	11397005	1846	1849	1849	1846	558
642	20240605	090800	10366929	1859	1859	1859	1859	0
643	20240605	090700	10366929	1859	1850	1859	1850	54
644	20240605	090600	10267020	1850	1850	1850	1850	0
645	20240605	090500	10267020	1850	1867	1867	1850	1214
646	20240605	090400	8017772	1858	1867	1867	1857	981
647	20240605	090300	6195015	1858	1875	1875	1858	1077
648	20240605	090200	4187824	1879	1879	1879	1879	0
649	20240605	090100	4187824	1879	1876	1879	1876	892
650	20240605	090000	2512425	1878	1881	1881	1864	1338