KissMeData/004770/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	184300	336541187	1898	1898	1898	1898	1733
3	20240603	184200	336541187	1898	1898	1898	1898	0
4	20240603	184100	336541187	1898	1898	1898	1898	0
5	20240603	184000	336541187	1898	1898	1898	1898	0
6	20240603	183900	336541187	1898	1898	1898	1898	0
7	20240603	183800	336541187	1898	1898	1898	1898	0
8	20240603	183700	336541187	1898	1898	1898	1898	0
9	20240603	183600	336541187	1898	1898	1898	1898	0
10	20240603	183500	336541187	1898	1898	1898	1898	0
11	20240603	183400	336541187	1898	1898	1898	1898	0
12	20240603	183300	336541187	1898	1898	1898	1898	0
13	20240603	183200	336541187	1898	1898	1898	1898	0
14	20240603	183100	336541187	1898	1898	1898	1898	0
15	20240603	183000	336541187	1898	1898	1898	1898	0
16	20240603	182900	336541187	1898	1898	1898	1898	0
17	20240603	182800	336541187	1898	1898	1898	1898	0
18	20240603	182700	336541187	1898	1898	1898	1898	0
19	20240603	182600	336541187	1898	1898	1898	1898	0
20	20240603	182500	336541187	1898	1898	1898	1898	0
21	20240603	182400	336541187	1898	1898	1898	1898	0
22	20240603	182300	336541187	1898	1898	1898	1898	0
23	20240603	182200	336541187	1898	1898	1898	1898	0
24	20240603	182100	336541187	1898	1898	1898	1898	0
25	20240603	182000	336541187	1898	1898	1898	1898	0
26	20240603	181900	336541187	1898	1898	1898	1898	0
27	20240603	181800	336541187	1898	1898	1898	1898	0
28	20240603	181700	336541187	1898	1898	1898	1898	0
29	20240603	181600	336541187	1898	1898	1898	1898	0
30	20240603	181500	336541187	1898	1898	1898	1898	0
31	20240603	181400	336541187	1898	1898	1898	1898	0
32	20240603	181300	336541187	1898	1898	1898	1898	1733
33	20240603	181200	336541187	1898	1898	1898	1898	0
34	20240603	181100	336541187	1898	1898	1898	1898	0
35	20240603	181000	336541187	1898	1898	1898	1898	0
36	20240603	180900	336541187	1898	1898	1898	1898	0
37	20240603	180800	336541187	1898	1898	1898	1898	0
38	20240603	180700	336541187	1898	1898	1898	1898	0
39	20240603	180600	336541187	1898	1898	1898	1898	0
40	20240603	180500	336541187	1898	1898	1898	1898	0
41	20240603	180400	336541187	1898	1898	1898	1898	0
42	20240603	180300	336541187	1898	1898	1898	1898	0
43	20240603	180200	336541187	1898	1898	1898	1898	0
44	20240603	180100	336541187	1898	1898	1898	1898	0
45	20240603	180000	336541187	1898	1898	1898	1898	0
46	20240603	175900	336541187	1898	1898	1898	1898	0
47	20240603	175800	336541187	1898	1898	1898	1898	0
48	20240603	175700	336541187	1898	1898	1898	1898	0
49	20240603	175600	336541187	1898	1898	1898	1898	0
50	20240603	175500	336541187	1898	1898	1898	1898	0
51	20240603	175400	336541187	1898	1898	1898	1898	0
52	20240603	175300	336541187	1898	1898	1898	1898	0
53	20240603	175200	336541187	1898	1898	1898	1898	0
54	20240603	175100	336541187	1898	1898	1898	1898	0
55	20240603	175000	336541187	1898	1898	1898	1898	0
56	20240603	174900	336541187	1898	1898	1898	1898	0
57	20240603	174800	336541187	1898	1898	1898	1898	0
58	20240603	174700	336541187	1898	1898	1898	1898	0
59	20240603	174600	336541187	1898	1898	1898	1898	0
60	20240603	174500	336541187	1898	1898	1898	1898	0
61	20240603	174400	336541187	1898	1898	1898	1898	0
62	20240603	174300	336541187	1898	1898	1898	1898	1733
63	20240603	174200	336541187	1898	1898	1898	1898	0
64	20240603	174100	336541187	1898	1898	1898	1898	0
65	20240603	174000	336541187	1898	1898	1898	1898	0
66	20240603	173900	336541187	1898	1898	1898	1898	0
67	20240603	173800	336541187	1898	1898	1898	1898	0
68	20240603	173700	336541187	1898	1898	1898	1898	0
69	20240603	173600	336541187	1898	1898	1898	1898	0
70	20240603	173500	336541187	1898	1898	1898	1898	0
71	20240603	173400	336541187	1898	1898	1898	1898	0
72	20240603	173300	336541187	1898	1898	1898	1898	0
73	20240603	173200	336541187	1898	1898	1898	1898	0
74	20240603	173100	336541187	1898	1898	1898	1898	0
75	20240603	173000	336541187	1898	1898	1898	1898	0
76	20240603	172900	336541187	1898	1898	1898	1898	0
77	20240603	172800	336541187	1898	1898	1898	1898	0
78	20240603	172700	336541187	1898	1898	1898	1898	0
79	20240603	172600	336541187	1898	1898	1898	1898	0
80	20240603	172500	336541187	1898	1898	1898	1898	0
81	20240603	172400	336541187	1898	1898	1898	1898	0
82	20240603	172300	336541187	1898	1898	1898	1898	0
83	20240603	172200	336541187	1898	1898	1898	1898	0
84	20240603	172100	336541187	1898	1898	1898	1898	0
85	20240603	172000	336541187	1898	1898	1898	1898	0
86	20240603	171900	336541187	1898	1898	1898	1898	0
87	20240603	171800	336541187	1898	1898	1898	1898	0
88	20240603	171700	336541187	1898	1898	1898	1898	0
89	20240603	171600	336541187	1898	1898	1898	1898	0
90	20240603	171500	336541187	1898	1898	1898	1898	0
91	20240603	171400	336541187	1898	1898	1898	1898	0
92	20240603	171300	336541187	1898	1898	1898	1898	1733
93	20240603	171200	336541187	1898	1898	1898	1898	0
94	20240603	171100	336541187	1898	1898	1898	1898	0
95	20240603	171000	336541187	1898	1898	1898	1898	0
96	20240603	170900	336541187	1898	1898	1898	1898	0
97	20240603	170800	336541187	1898	1898	1898	1898	0
98	20240603	170700	336541187	1898	1898	1898	1898	0
99	20240603	170600	336541187	1898	1898	1898	1898	0
100	20240603	170500	336541187	1898	1898	1898	1898	0
101	20240603	170400	336541187	1898	1898	1898	1898	0
102	20240603	170300	336541187	1898	1898	1898	1898	0
103	20240603	170200	336541187	1898	1898	1898	1898	0
104	20240603	170100	336541187	1898	1898	1898	1898	0
105	20240603	170000	336541187	1898	1898	1898	1898	0
106	20240603	165900	336541187	1898	1898	1898	1898	0
107	20240603	165800	336541187	1898	1898	1898	1898	0
108	20240603	165700	336541187	1898	1898	1898	1898	0
109	20240603	165600	336541187	1898	1898	1898	1898	0
110	20240603	165500	336541187	1898	1898	1898	1898	0
111	20240603	165400	336541187	1898	1898	1898	1898	0
112	20240603	165300	336541187	1898	1898	1898	1898	0
113	20240603	165200	336541187	1898	1898	1898	1898	0
114	20240603	165100	336541187	1898	1898	1898	1898	0
115	20240603	165000	336541187	1898	1898	1898	1898	0
116	20240603	164900	336541187	1898	1898	1898	1898	0
117	20240603	164800	336541187	1898	1898	1898	1898	0
118	20240603	164700	336541187	1898	1898	1898	1898	0
119	20240603	164600	336541187	1898	1898	1898	1898	0
120	20240603	164500	336541187	1898	1898	1898	1898	0
121	20240603	164400	336541187	1898	1898	1898	1898	0
122	20240603	164300	336541187	1898	1898	1898	1898	1733
123	20240603	164200	336541187	1898	1898	1898	1898	0
124	20240603	164100	336541187	1898	1898	1898	1898	0
125	20240603	164000	336541187	1898	1898	1898	1898	0
126	20240603	163900	336541187	1898	1898	1898	1898	0
127	20240603	163800	336541187	1898	1898	1898	1898	0
128	20240603	163700	336541187	1898	1898	1898	1898	0
129	20240603	163600	336541187	1898	1898	1898	1898	0
130	20240603	163500	336541187	1898	1898	1898	1898	0
131	20240603	163400	336541187	1898	1898	1898	1898	0
132	20240603	163300	336541187	1898	1898	1898	1898	0
133	20240603	163200	336541187	1898	1898	1898	1898	0
134	20240603	163100	336541187	1898	1898	1898	1898	0
135	20240603	163000	336541187	1898	1898	1898	1898	0
136	20240603	162900	336541187	1898	1898	1898	1898	0
137	20240603	162800	336541187	1898	1898	1898	1898	0
138	20240603	162700	336541187	1898	1898	1898	1898	0
139	20240603	162600	336541187	1898	1898	1898	1898	0
140	20240603	162500	336541187	1898	1898	1898	1898	0
141	20240603	162400	336541187	1898	1898	1898	1898	0
142	20240603	162300	336541187	1898	1898	1898	1898	0
143	20240603	162200	336541187	1898	1898	1898	1898	0
144	20240603	162100	336541187	1898	1898	1898	1898	0
145	20240603	162000	336541187	1898	1898	1898	1898	0
146	20240603	161900	336541187	1898	1898	1898	1898	0
147	20240603	161800	336541187	1898	1898	1898	1898	0
148	20240603	161700	336541187	1898	1898	1898	1898	0
149	20240603	161600	336541187	1898	1898	1898	1898	0
150	20240603	161500	336541187	1898	1898	1898	1898	0
151	20240603	161400	336541187	1898	1898	1898	1898	0
152	20240603	161300	336541187	1898	1898	1898	1898	1733
153	20240603	161200	336541187	1898	1898	1898	1898	0
154	20240603	161100	336541187	1898	1898	1898	1898	0
155	20240603	161000	336541187	1898	1898	1898	1898	0
156	20240603	160900	336541187	1898	1898	1898	1898	0
157	20240603	160800	336541187	1898	1898	1898	1898	0
158	20240603	160700	336541187	1898	1898	1898	1898	0
159	20240603	160600	336541187	1898	1898	1898	1898	0
160	20240603	160500	336541187	1898	1898	1898	1898	0
161	20240603	160400	336541187	1898	1898	1898	1898	0
162	20240603	160300	336541187	1898	1898	1898	1898	0
163	20240603	160200	336541187	1898	1898	1898	1898	0
164	20240603	160100	336541187	1898	1898	1898	1898	0
165	20240603	160000	336541187	1898	1898	1898	1898	0
166	20240603	155900	336541187	1898	1898	1898	1898	0
167	20240603	155800	336541187	1898	1898	1898	1898	0
168	20240603	155700	336541187	1898	1898	1898	1898	0
169	20240603	155600	336541187	1898	1898	1898	1898	0
170	20240603	155500	336541187	1898	1898	1898	1898	0
171	20240603	155400	336541187	1898	1898	1898	1898	0
172	20240603	155300	336541187	1898	1898	1898	1898	0
173	20240603	155200	336541187	1898	1898	1898	1898	0
174	20240603	155100	336541187	1898	1898	1898	1898	0
175	20240603	155000	336541187	1898	1898	1898	1898	0
176	20240603	154900	336541187	1898	1898	1898	1898	0
177	20240603	154800	336541187	1898	1898	1898	1898	0
178	20240603	154700	336541187	1898	1898	1898	1898	0
179	20240603	154600	336541187	1898	1898	1898	1898	0
180	20240603	154500	336541187	1898	1898	1898	1898	0
181	20240603	154400	336541187	1898	1898	1898	1898	0
182	20240603	154300	336541187	1898	1898	1898	1898	1733
183	20240603	154200	336541187	1898	1898	1898	1898	0
184	20240603	154100	336541187	1898	1898	1898	1898	0
185	20240603	154000	336541187	1898	1898	1898	1898	0
186	20240603	153900	336541187	1898	1898	1898	1898	0
187	20240603	153800	336541187	1898	1898	1898	1898	0
188	20240603	153700	336541187	1898	1898	1898	1898	0
189	20240603	153600	336541187	1898	1898	1898	1898	0
190	20240603	153500	336541187	1898	1898	1898	1898	0
191	20240603	153400	336541187	1898	1898	1898	1898	0
192	20240603	153300	336541187	1898	1898	1898	1898	0
193	20240603	153200	336541187	1898	1898	1898	1898	0
194	20240603	153100	336541187	1898	1898	1898	1898	0
195	20240603	153000	336541187	1898	1898	1898	1898	1733
196	20240603	152900	333251953	1900	1900	1900	1900	0
197	20240603	152800	333251953	1900	1900	1900	1900	0
198	20240603	152700	333251953	1900	1900	1900	1900	0
199	20240603	152600	333251953	1900	1900	1900	1900	0
200	20240603	152500	333251953	1900	1900	1900	1900	0
201	20240603	152400	333251953	1900	1900	1900	1900	0
202	20240603	152300	333251953	1900	1900	1900	1900	0
203	20240603	152200	333251953	1900	1900	1900	1900	0
204	20240603	152100	333251953	1900	1900	1900	1900	0
205	20240603	152000	333251953	1900	1900	1900	1900	0
206	20240603	151900	333251953	1900	1900	1900	1900	1
207	20240603	151800	333250053	1900	1900	1900	1900	0
208	20240603	151700	333250053	1900	1898	1900	1898	42
209	20240603	151600	333170335	1897	1897	1897	1897	3
210	20240603	151500	333164644	1900	1900	1900	1900	100
211	20240603	151400	332974644	1897	1897	1897	1897	14
212	20240603	151300	332948086	1900	1900	1900	1900	1
213	20240603	151200	332946186	1900	1900	1900	1900	0
214	20240603	151100	332946186	1900	1898	1900	1898	2218
215	20240603	151000	328736378	1900	1900	1900	1900	0
216	20240603	150900	328736378	1900	1900	1900	1900	2
217	20240603	150800	328732578	1897	1897	1897	1897	0
218	20240603	150700	328732578	1897	1901	1901	1897	4021
219	20240603	150600	321104119	1900	1899	1900	1899	591
220	20240603	150500	319981299	1899	1899	1899	1899	6
221	20240603	150400	319969905	1897	1897	1897	1897	0
222	20240603	150300	319969905	1897	1897	1897	1897	61
223	20240603	150200	319854188	1900	1900	1900	1900	0
224	20240603	150100	319854188	1900	1900	1900	1900	0
225	20240603	150000	319854188	1900	1900	1900	1900	0
226	20240603	145900	319854188	1900	1899	1900	1899	2
227	20240603	145800	319850389	1898	1898	1898	1898	130
228	20240603	145700	319603649	1898	1896	1898	1896	6
229	20240603	145600	319592271	1898	1898	1898	1898	0
230	20240603	145500	319592271	1898	1896	1898	1896	42
231	20240603	145400	319512637	1898	1898	1898	1898	0
232	20240603	145300	319512637	1898	1898	1898	1898	0
233	20240603	145200	319512637	1898	1898	1898	1898	0
234	20240603	145100	319512637	1898	1898	1898	1898	1
235	20240603	145000	319510739	1896	1896	1896	1896	0
236	20240603	144900	319510739	1896	1897	1897	1896	57
237	20240603	144800	319402636	1897	1896	1897	1896	304
238	20240603	144700	318826031	1897	1896	1897	1896	350
239	20240603	144600	318162430	1897	1897	1897	1897	92
240	20240603	144500	317987906	1898	1898	1898	1898	5
241	20240603	144400	317978416	1897	1897	1897	1897	37
242	20240603	144300	317908227	1898	1898	1898	1898	0
243	20240603	144200	317908227	1898	1898	1898	1898	100
244	20240603	144100	317718427	1897	1897	1897	1897	41
245	20240603	144000	317640650	1898	1898	1898	1898	5
246	20240603	143900	317631160	1898	1898	1898	1898	16
247	20240603	143800	317600792	1897	1897	1897	1897	0
248	20240603	143700	317600792	1897	1898	1898	1897	104
249	20240603	143600	317403500	1898	1898	1898	1897	87
250	20240603	143500	317238415	1900	1899	1900	1899	2
251	20240603	143400	317234616	1900	1900	1900	1900	1
252	20240603	143300	317232716	1900	1900	1900	1900	1
253	20240603	143200	317230816	1900	1898	1900	1898	62
254	20240603	143100	317113138	1900	1900	1900	1900	0
255	20240603	143000	317113138	1900	1900	1900	1900	0
256	20240603	142900	317113138	1900	1900	1900	1900	1
257	20240603	142800	317111238	1899	1899	1899	1899	308
258	20240603	142700	316526346	1899	1900	1900	1899	211
259	20240603	142600	316125656	1900	1900	1900	1900	3
260	20240603	142500	316119956	1900	1900	1900	1900	1056
261	20240603	142400	314113556	1900	1899	1900	1899	191
262	20240603	142300	313750846	1899	1899	1899	1899	0
263	20240603	142200	313750846	1899	1899	1899	1899	10
264	20240603	142100	313731856	1897	1898	1898	1897	97
265	20240603	142000	313547767	1898	1898	1898	1898	184
266	20240603	141900	313198535	1898	1898	1898	1898	0
267	20240603	141800	313198535	1898	1897	1898	1897	176
268	20240603	141700	312864662	1900	1900	1900	1900	0
269	20240603	141600	312864662	1900	1900	1900	1900	0
270	20240603	141500	312864662	1900	1900	1900	1900	0
271	20240603	141400	312864662	1900	1900	1900	1900	0
272	20240603	141300	312864662	1900	1900	1900	1900	786
273	20240603	141200	311371262	1897	1897	1897	1897	82
274	20240603	141100	311215708	1900	1898	1900	1898	3
275	20240603	141000	311210012	1897	1900	1900	1897	984
276	20240603	140900	309342563	1898	1898	1898	1898	0
277	20240603	140800	309342563	1898	1898	1898	1898	0
278	20240603	140700	309342563	1898	1899	1900	1898	1238
279	20240603	140600	306991614	1900	1900	1900	1900	0
280	20240603	140500	306991614	1900	1902	1902	1900	508
281	20240603	140400	306026411	1902	1902	1902	1902	0
282	20240603	140300	306026411	1902	1902	1902	1902	0
283	20240603	140200	306026411	1902	1902	1902	1902	10
284	20240603	140100	306007391	1904	1904	1904	1904	0
285	20240603	140000	306007391	1904	1903	1904	1903	50
286	20240603	135900	305912192	1904	1903	1904	1903	287
287	20240603	135800	305366030	1903	1903	1903	1903	103
288	20240603	135700	305170021	1903	1903	1904	1903	1126
289	20240603	135600	303027241	1904	1904	1904	1904	5
290	20240603	135500	303017721	1904	1903	1904	1903	51
291	20240603	135400	302920667	1904	1903	1904	1903	101
292	20240603	135300	302728463	1904	1903	1904	1901	3219
293	20240603	135200	296603726	1903	1903	1903	1903	1
294	20240603	135100	296601823	1902	1902	1902	1902	146
295	20240603	135000	296324131	1902	1899	1903	1899	2501
296	20240603	134900	291573160	1898	1898	1898	1898	2620
297	20240603	134800	286600400	1897	1897	1897	1897	0
298	20240603	134700	286600400	1897	1897	1897	1897	201
299	20240603	134600	286219103	1897	1897	1897	1897	4
300	20240603	134500	286211515	1898	1897	1898	1897	222
301	20240603	134400	285790380	1897	1897	1897	1897	0
302	20240603	134300	285790380	1897	1897	1897	1897	0
303	20240603	134200	285790380	1897	1897	1897	1897	0
304	20240603	134100	285790380	1897	1897	1897	1897	604
305	20240603	134000	284644592	1897	1897	1897	1897	1273
306	20240603	133900	282229711	1896	1897	1897	1896	12
307	20240603	133800	282206951	1897	1896	1897	1896	106
308	20240603	133700	282005973	1896	1896	1896	1896	1
309	20240603	133600	282004077	1895	1894	1895	1894	2285
310	20240603	133500	277674375	1894	1893	1894	1893	319
311	20240603	133400	277070192	1893	1892	1893	1892	226
312	20240603	133300	276642400	1892	1892	1892	1892	324
313	20240603	133200	276029392	1892	1890	1892	1890	93
314	20240603	133100	275853620	1890	1890	1890	1890	0
315	20240603	133000	275853620	1890	1890	1890	1890	0
316	20240603	132900	275853620	1890	1889	1890	1889	2
317	20240603	132800	275849841	1888	1888	1888	1888	251
318	20240603	132700	275375953	1888	1888	1888	1888	4
319	20240603	132600	275368401	1890	1890	1890	1890	0
320	20240603	132500	275368401	1890	1890	1890	1890	150
321	20240603	132400	275084901	1892	1892	1892	1892	0
322	20240603	132300	275084901	1892	1892	1892	1892	0
323	20240603	132200	275084901	1892	1892	1892	1892	0
324	20240603	132100	275084901	1892	1892	1892	1892	1
325	20240603	132000	275083009	1892	1892	1892	1892	0
326	20240603	131900	275083009	1892	1892	1892	1892	1
327	20240603	131800	275081117	1888	1888	1888	1888	0
328	20240603	131700	275081117	1888	1889	1889	1888	11448
329	20240603	131600	253466976	1892	1892	1892	1892	0
330	20240603	131500	253466976	1892	1888	1892	1887	13196
331	20240603	131400	228551656	1888	1888	1888	1888	1
332	20240603	131300	228549768	1891	1891	1891	1891	0
333	20240603	131200	228549768	1891	1891	1891	1891	0
334	20240603	131100	228549768	1891	1891	1891	1891	1
335	20240603	131000	228547877	1890	1890	1890	1890	399
336	20240603	130900	227793767	1891	1891	1891	1891	100
337	20240603	130800	227604667	1891	1891	1891	1891	0
338	20240603	130700	227604667	1891	1891	1891	1891	14
339	20240603	130600	227578193	1892	1892	1892	1892	0
340	20240603	130500	227578193	1892	1892	1892	1892	0
341	20240603	130400	227578193	1892	1892	1892	1892	0
342	20240603	130300	227578193	1892	1892	1892	1892	11
343	20240603	130200	227557381	1892	1892	1892	1892	0
344	20240603	130100	227557381	1892	1892	1892	1892	1
345	20240603	130000	227555489	1892	1892	1892	1892	4
346	20240603	125900	227547921	1893	1893	1893	1893	0
347	20240603	125800	227547921	1893	1893	1893	1893	4
348	20240603	125700	227540349	1893	1893	1893	1893	0
349	20240603	125600	227540349	1893	1893	1893	1893	649
350	20240603	125500	226311792	1893	1893	1893	1893	0
351	20240603	125400	226311792	1893	1892	1893	1892	20
352	20240603	125300	226273951	1892	1891	1892	1891	4
353	20240603	125200	226266384	1891	1891	1891	1891	41
354	20240603	125100	226188853	1891	1891	1891	1891	1
355	20240603	125000	226186962	1892	1892	1892	1892	0
356	20240603	124900	226186962	1892	1892	1892	1892	1
357	20240603	124800	226185070	1891	1891	1891	1891	0
358	20240603	124700	226185070	1891	1891	1891	1891	0
359	20240603	124600	226185070	1891	1891	1891	1891	24
360	20240603	124500	226139686	1891	1891	1891	1891	0
361	20240603	124400	226139686	1891	1891	1891	1891	0
362	20240603	124300	226139686	1891	1891	1891	1891	10
363	20240603	124200	226120776	1891	1891	1891	1891	0
364	20240603	124100	226120776	1891	1891	1891	1891	99
365	20240603	124000	225933567	1891	1891	1891	1891	0
366	20240603	123900	225933567	1891	1889	1891	1889	1797
367	20240603	123800	222537618	1889	1885	1889	1885	93
368	20240603	123700	222362309	1889	1889	1889	1889	90
369	20240603	123600	222192299	1885	1885	1885	1885	0
370	20240603	123500	222192299	1885	1885	1885	1885	6
371	20240603	123400	222180989	1889	1889	1889	1889	0
372	20240603	123300	222180989	1889	1889	1889	1889	0
373	20240603	123200	222180989	1889	1889	1889	1889	0
374	20240603	123100	222180989	1889	1889	1889	1889	0
375	20240603	123000	222180989	1889	1889	1889	1889	0
376	20240603	122900	222180989	1889	1885	1889	1884	169
377	20240603	122800	221862477	1885	1885	1885	1885	0
378	20240603	122700	221862477	1885	1885	1885	1885	0
379	20240603	122600	221862477	1885	1885	1885	1885	0
380	20240603	122500	221862477	1885	1885	1885	1885	0
381	20240603	122400	221862477	1885	1885	1885	1885	0
382	20240603	122300	221862477	1885	1885	1885	1885	519
383	20240603	122200	220884162	1889	1889	1889	1889	0
384	20240603	122100	220884162	1889	1889	1889	1889	10
385	20240603	122000	220865272	1889	1889	1889	1889	1
386	20240603	121900	220863383	1889	1889	1889	1889	0
387	20240603	121800	220863383	1889	1888	1889	1888	235
388	20240603	121700	220419537	1889	1889	1889	1889	0
389	20240603	121600	220419537	1889	1889	1889	1889	0
390	20240603	121500	220419537	1889	1889	1889	1889	10
391	20240603	121400	220400647	1889	1889	1889	1889	0
392	20240603	121300	220400647	1889	1889	1889	1889	0
393	20240603	121200	220400647	1889	1889	1889	1889	100
394	20240603	121100	220211747	1889	1889	1889	1889	0
395	20240603	121000	220211747	1889	1889	1889	1889	0
396	20240603	120900	220211747	1889	1889	1889	1889	0
397	20240603	120800	220211747	1889	1889	1889	1889	0
398	20240603	120700	220211747	1889	1889	1889	1889	18
399	20240603	120600	220177745	1889	1889	1889	1889	0
400	20240603	120500	220177745	1889	1889	1889	1889	1
401	20240603	120400	220175856	1888	1888	1888	1888	0
402	20240603	120300	220175856	1888	1888	1888	1888	3
403	20240603	120200	220170192	1888	1888	1888	1888	0
404	20240603	120100	220170192	1888	1888	1888	1888	0
405	20240603	120000	220170192	1888	1888	1888	1888	1
406	20240603	115900	220168304	1882	1882	1882	1882	2000
407	20240603	115800	216404304	1888	1888	1888	1888	1249
408	20240603	115700	214046192	1888	1886	1888	1886	1570
409	20240603	115600	211084752	1885	1885	1885	1885	0
410	20240603	115500	211084752	1885	1885	1885	1885	0
411	20240603	115400	211084752	1885	1885	1885	1885	2726
412	20240603	115300	205946242	1885	1885	1885	1885	25
413	20240603	115200	205899117	1887	1887	1887	1887	0
414	20240603	115100	205899117	1887	1884	1887	1884	612
415	20240603	115000	204745637	1881	1881	1881	1881	150
416	20240603	114900	204463487	1884	1884	1884	1884	0
417	20240603	114800	204463487	1884	1884	1884	1884	0
418	20240603	114700	204463487	1884	1884	1884	1884	6
419	20240603	114600	204452183	1879	1882	1883	1879	11769
420	20240603	114500	182323266	1882	1881	1882	1880	8070
421	20240603	114400	167143679	1880	1881	1881	1880	1122
422	20240603	114300	165034239	1881	1881	1881	1881	0
423	20240603	114200	165034239	1881	1881	1881	1881	0
424	20240603	114100	165034239	1881	1881	1881	1881	0
425	20240603	114000	165034239	1881	1881	1881	1881	1596
426	20240603	113900	162032163	1881	1881	1881	1881	135
427	20240603	113800	161778228	1881	1881	1881	1881	377
428	20240603	113700	161069091	1881	1881	1881	1881	0
429	20240603	113600	161069091	1881	1881	1881	1881	0
430	20240603	113500	161069091	1881	1881	1881	1881	0
431	20240603	113400	161069091	1881	1881	1881	1881	99
432	20240603	113300	160882872	1881	1881	1881	1881	22
433	20240603	113200	160841490	1881	1883	1883	1879	59
434	20240603	113100	160730533	1883	1884	1884	1883	11
435	20240603	113000	160709819	1884	1884	1884	1884	0
436	20240603	112900	160709819	1884	1883	1885	1883	62
437	20240603	112800	160593039	1884	1885	1885	1884	43
438	20240603	112700	160511994	1886	1886	1886	1886	158
439	20240603	112600	160214006	1886	1886	1886	1886	411
440	20240603	112500	159438860	1886	1884	1886	1884	66
441	20240603	112400	159314514	1884	1883	1884	1879	7885
442	20240603	112300	144487522	1882	1881	1882	1881	817
443	20240603	112200	142950648	1881	1881	1881	1880	457
444	20240603	112100	142091064	1881	1881	1882	1881	110
445	20240603	112000	141884153	1882	1882	1882	1882	1046
446	20240603	111900	139915581	1883	1883	1883	1882	92
447	20240603	111800	139742386	1883	1883	1883	1883	29
448	20240603	111700	139687779	1883	1883	1883	1883	2532
449	20240603	111600	134920023	1885	1883	1885	1883	1072
450	20240603	111500	132901303	1885	1885	1885	1885	0
451	20240603	111400	132901303	1885	1885	1885	1885	1
452	20240603	111300	132899418	1883	1884	1884	1883	2000
453	20240603	111200	129132865	1885	1885	1885	1885	80
454	20240603	111100	128982065	1887	1887	1887	1887	0
455	20240603	111000	128982065	1887	1888	1888	1887	24
456	20240603	110900	128936776	1887	1887	1887	1886	393
457	20240603	110800	128195403	1887	1887	1887	1887	20
458	20240603	110700	128157663	1888	1888	1888	1888	0
459	20240603	110600	128157663	1888	1888	1888	1888	0
460	20240603	110500	128157663	1888	1888	1888	1888	43
461	20240603	110400	128076479	1888	1888	1888	1888	1
462	20240603	110300	128074591	1888	1887	1888	1887	651
463	20240603	110200	126846153	1887	1887	1887	1887	0
464	20240603	110100	126846153	1887	1887	1887	1887	56
465	20240603	110000	126740481	1888	1888	1888	1888	0
466	20240603	105900	126740481	1888	1888	1888	1888	0
467	20240603	105800	126740481	1888	1888	1888	1888	0
468	20240603	105700	126740481	1888	1887	1888	1887	530
469	20240603	105600	125740001	1888	1888	1888	1888	1
470	20240603	105500	125738113	1888	1888	1888	1888	1
471	20240603	105400	125736225	1883	1887	1887	1883	3020
472	20240603	105300	120048876	1887	1886	1887	1883	21
473	20240603	105200	120009316	1887	1887	1887	1887	1
474	20240603	105100	120007429	1886	1887	1887	1886	1594
475	20240603	105000	117001125	1887	1887	1889	1887	165
476	20240603	104900	116689760	1887	1887	1887	1887	1
477	20240603	104800	116687873	1890	1890	1890	1890	0
478	20240603	104700	116687873	1890	1890	1890	1890	0
479	20240603	104600	116687873	1890	1890	1890	1890	2
480	20240603	104500	116684093	1886	1890	1890	1886	2306
481	20240603	104400	112326618	1891	1890	1891	1890	43
482	20240603	104300	112245346	1891	1891	1891	1891	260
483	20240603	104200	111753686	1891	1891	1891	1890	7764
484	20240603	104100	97079625	1891	1892	1892	1891	1188
485	20240603	104000	94833115	1892	1892	1893	1891	46
486	20240603	103900	94746123	1893	1893	1893	1892	1581
487	20240603	103800	91754869	1893	1892	1893	1892	1138
488	20240603	103700	89601113	1893	1893	1893	1893	1
489	20240603	103600	89599220	1893	1893	1893	1893	253
490	20240603	103500	89120291	1895	1893	1895	1893	720
491	20240603	103400	87757135	1895	1895	1895	1895	0
492	20240603	103300	87757135	1895	1895	1895	1895	5
493	20240603	103200	87747660	1895	1895	1895	1895	0
494	20240603	103100	87747660	1895	1895	1895	1893	79
495	20240603	103000	87598037	1895	1895	1895	1895	0
496	20240603	102900	87598037	1895	1895	1895	1895	0
497	20240603	102800	87598037	1895	1893	1895	1893	42
498	20240603	102700	87518529	1896	1896	1896	1896	0
499	20240603	102600	87518529	1896	1896	1896	1896	0
500	20240603	102500	87518529	1896	1896	1896	1896	107
501	20240603	102400	87315657	1894	1894	1894	1894	71
502	20240603	102300	87181183	1894	1894	1894	1894	0
503	20240603	102200	87181183	1894	1894	1894	1894	1
504	20240603	102100	87179289	1896	1896	1896	1896	100
505	20240603	102000	86989689	1896	1896	1896	1896	0
506	20240603	101900	86989689	1896	1894	1896	1893	642
507	20240603	101800	85773583	1896	1896	1896	1896	1
508	20240603	101700	85771687	1897	1897	1897	1897	1
509	20240603	101600	85769790	1897	1897	1897	1897	232
510	20240603	101500	85329686	1897	1897	1897	1897	270
511	20240603	101400	84817496	1897	1897	1897	1897	100
512	20240603	101300	84627796	1897	1897	1897	1897	200
513	20240603	101200	84248396	1898	1898	1898	1898	1
514	20240603	101100	84246498	1897	1897	1898	1897	1502
515	20240603	101000	81397201	1897	1895	1897	1894	142
516	20240603	100900	81128171	1897	1897	1897	1897	85
517	20240603	100800	80966926	1897	1897	1897	1897	19
518	20240603	100700	80930883	1897	1897	1897	1897	35
519	20240603	100600	80864488	1897	1897	1897	1897	6
520	20240603	100500	80853106	1897	1897	1897	1897	12
521	20240603	100400	80830342	1897	1897	1897	1897	4
522	20240603	100300	80822754	1897	1897	1897	1897	84
523	20240603	100200	80663406	1897	1894	1897	1894	4435
524	20240603	100100	72259634	1893	1891	1893	1891	1444
525	20240603	100000	69527017	1891	1891	1891	1891	1
526	20240603	095900	69525126	1893	1893	1893	1891	530
527	20240603	095800	68522566	1892	1892	1892	1892	1
528	20240603	095700	68520674	1893	1893	1893	1892	316
529	20240603	095600	67922487	1892	1892	1892	1892	190
530	20240603	095500	67563007	1892	1893	1893	1892	49
531	20240603	095400	67470278	1893	1894	1894	1893	67
532	20240603	095300	67343410	1894	1894	1894	1894	45
533	20240603	095200	67258180	1895	1895	1895	1895	1
534	20240603	095100	67256285	1895	1895	1895	1895	1250
535	20240603	095000	64887535	1895	1895	1895	1895	0
536	20240603	094900	64887535	1895	1893	1895	1893	3546
537	20240603	094800	58172662	1891	1890	1893	1890	1073
538	20240603	094700	56142633	1892	1892	1892	1892	1
539	20240603	094600	56140741	1892	1892	1892	1892	78
540	20240603	094500	55993165	1892	1892	1892	1889	1502
541	20240603	094400	53155859	1892	1890	1892	1890	48
542	20240603	094300	53065101	1890	1890	1890	1890	234
543	20240603	094200	52622841	1889	1888	1889	1888	752
544	20240603	094100	51202835	1888	1886	1888	1886	72
545	20240603	094000	51066903	1888	1888	1888	1888	0
546	20240603	093900	51066903	1888	1888	1888	1888	12
547	20240603	093800	51044247	1888	1888	1888	1888	1
548	20240603	093700	51042359	1888	1886	1888	1886	775
549	20240603	093600	49579216	1886	1887	1887	1886	43
550	20240603	093500	49498116	1886	1882	1886	1882	45
551	20240603	093400	49413286	1886	1886	1886	1886	22
552	20240603	093300	49371794	1886	1886	1886	1886	1
553	20240603	093200	49369908	1886	1885	1886	1885	932
554	20240603	093100	47613037	1885	1885	1885	1885	5
555	20240603	093000	47603612	1885	1885	1885	1880	3
556	20240603	092900	47597962	1883	1882	1883	1882	244
557	20240603	092800	47138661	1880	1881	1881	1878	228
558	20240603	092700	46710203	1881	1880	1881	1880	1191
559	20240603	092600	44471038	1882	1882	1882	1882	0
560	20240603	092500	44471038	1882	1879	1882	1879	93
561	20240603	092400	44296261	1882	1882	1882	1882	85
562	20240603	092300	44136291	1883	1883	1883	1883	1
563	20240603	092200	44134408	1876	1876	1876	1876	0
564	20240603	092100	44134408	1876	1876	1876	1876	0
565	20240603	092000	44134408	1876	1876	1882	1876	749
566	20240603	091900	42728984	1880	1880	1880	1874	1566
567	20240603	091800	39789804	1875	1880	1880	1875	6079
568	20240603	091700	28391540	1880	1876	1880	1875	4369
569	20240603	091600	20196075	1876	1876	1876	1876	641
570	20240603	091500	18993559	1875	1876	1880	1875	729
571	20240603	091400	17626562	1880	1880	1880	1880	20
572	20240603	091300	17588962	1880	1875	1880	1875	701
573	20240603	091200	16274582	1880	1880	1880	1875	157
574	20240603	091100	15979427	1880	1875	1880	1875	380
575	20240603	091000	15266364	1877	1878	1879	1877	246
576	20240603	090900	14804560	1880	1880	1880	1880	0
577	20240603	090800	14804560	1880	1884	1884	1880	19
578	20240603	090700	14768828	1885	1885	1885	1885	0
579	20240603	090600	14768828	1885	1885	1885	1885	500
580	20240603	090500	13826328	1888	1889	1889	1888	23
581	20240603	090400	13782894	1889	1876	1889	1876	102
582	20240603	090300	13591516	1889	1890	1890	1889	68
583	20240603	090200	13463063	1875	1875	1875	1875	300
584	20240603	090100	12900563	1890	1890	1890	1888	465
585	20240603	090000	12022000	1894	1870	1898	1870	6427