KissMeData/009440/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	185200	44062946	1833	1833	1833	1833	560
3	20240620	185100	44062946	1833	1833	1833	1833	0
4	20240620	185000	44062946	1833	1833	1833	1833	0
5	20240620	184900	44062946	1833	1833	1833	1833	0
6	20240620	184800	44062946	1833	1833	1833	1833	0
7	20240620	184700	44062946	1833	1833	1833	1833	0
8	20240620	184600	44062946	1833	1833	1833	1833	0
9	20240620	184500	44062946	1833	1833	1833	1833	0
10	20240620	184400	44062946	1833	1833	1833	1833	0
11	20240620	184300	44062946	1833	1833	1833	1833	0
12	20240620	184200	44062946	1833	1833	1833	1833	0
13	20240620	184100	44062946	1833	1833	1833	1833	0
14	20240620	184000	44062946	1833	1833	1833	1833	0
15	20240620	183900	44062946	1833	1833	1833	1833	0
16	20240620	183800	44062946	1833	1833	1833	1833	0
17	20240620	183700	44062946	1833	1833	1833	1833	0
18	20240620	183600	44062946	1833	1833	1833	1833	0
19	20240620	183500	44062946	1833	1833	1833	1833	0
20	20240620	183400	44062946	1833	1833	1833	1833	0
21	20240620	183300	44062946	1833	1833	1833	1833	0
22	20240620	183200	44062946	1833	1833	1833	1833	0
23	20240620	183100	44062946	1833	1833	1833	1833	0
24	20240620	183000	44062946	1833	1833	1833	1833	0
25	20240620	182900	44062946	1833	1833	1833	1833	0
26	20240620	182800	44062946	1833	1833	1833	1833	0
27	20240620	182700	44062946	1833	1833	1833	1833	0
28	20240620	182600	44062946	1833	1833	1833	1833	0
29	20240620	182500	44062946	1833	1833	1833	1833	0
30	20240620	182400	44062946	1833	1833	1833	1833	0
31	20240620	182300	44062946	1833	1833	1833	1833	0
32	20240620	182200	44062946	1833	1833	1833	1833	560
33	20240620	182100	44062946	1833	1833	1833	1833	0
34	20240620	182000	44062946	1833	1833	1833	1833	0
35	20240620	181900	44062946	1833	1833	1833	1833	0
36	20240620	181800	44062946	1833	1833	1833	1833	0
37	20240620	181700	44062946	1833	1833	1833	1833	0
38	20240620	181600	44062946	1833	1833	1833	1833	0
39	20240620	181500	44062946	1833	1833	1833	1833	0
40	20240620	181400	44062946	1833	1833	1833	1833	0
41	20240620	181300	44062946	1833	1833	1833	1833	0
42	20240620	181200	44062946	1833	1833	1833	1833	0
43	20240620	181100	44062946	1833	1833	1833	1833	0
44	20240620	181000	44062946	1833	1833	1833	1833	0
45	20240620	180900	44062946	1833	1833	1833	1833	0
46	20240620	180800	44062946	1833	1833	1833	1833	0
47	20240620	180700	44062946	1833	1833	1833	1833	0
48	20240620	180600	44062946	1833	1833	1833	1833	0
49	20240620	180500	44062946	1833	1833	1833	1833	0
50	20240620	180400	44062946	1833	1833	1833	1833	0
51	20240620	180300	44062946	1833	1833	1833	1833	0
52	20240620	180200	44062946	1833	1833	1833	1833	0
53	20240620	180100	44062946	1833	1833	1833	1833	0
54	20240620	180000	44062946	1833	1833	1833	1833	0
55	20240620	175900	44062946	1833	1833	1833	1833	0
56	20240620	175800	44062946	1833	1833	1833	1833	0
57	20240620	175700	44062946	1833	1833	1833	1833	0
58	20240620	175600	44062946	1833	1833	1833	1833	0
59	20240620	175500	44062946	1833	1833	1833	1833	0
60	20240620	175400	44062946	1833	1833	1833	1833	0
61	20240620	175300	44062946	1833	1833	1833	1833	0
62	20240620	175200	44062946	1833	1833	1833	1833	560
63	20240620	175100	44062946	1833	1833	1833	1833	0
64	20240620	175000	44062946	1833	1833	1833	1833	0
65	20240620	174900	44062946	1833	1833	1833	1833	0
66	20240620	174800	44062946	1833	1833	1833	1833	0
67	20240620	174700	44062946	1833	1833	1833	1833	0
68	20240620	174600	44062946	1833	1833	1833	1833	0
69	20240620	174500	44062946	1833	1833	1833	1833	0
70	20240620	174400	44062946	1833	1833	1833	1833	0
71	20240620	174300	44062946	1833	1833	1833	1833	0
72	20240620	174200	44062946	1833	1833	1833	1833	0
73	20240620	174100	44062946	1833	1833	1833	1833	0
74	20240620	174000	44062946	1833	1833	1833	1833	0
75	20240620	173900	44062946	1833	1833	1833	1833	0
76	20240620	173800	44062946	1833	1833	1833	1833	0
77	20240620	173700	44062946	1833	1833	1833	1833	0
78	20240620	173600	44062946	1833	1833	1833	1833	0
79	20240620	173500	44062946	1833	1833	1833	1833	0
80	20240620	173400	44062946	1833	1833	1833	1833	0
81	20240620	173300	44062946	1833	1833	1833	1833	0
82	20240620	173200	44062946	1833	1833	1833	1833	0
83	20240620	173100	44062946	1833	1833	1833	1833	0
84	20240620	173000	44062946	1833	1833	1833	1833	0
85	20240620	172900	44062946	1833	1833	1833	1833	0
86	20240620	172800	44062946	1833	1833	1833	1833	0
87	20240620	172700	44062946	1833	1833	1833	1833	0
88	20240620	172600	44062946	1833	1833	1833	1833	0
89	20240620	172500	44062946	1833	1833	1833	1833	0
90	20240620	172400	44062946	1833	1833	1833	1833	0
91	20240620	172300	44062946	1833	1833	1833	1833	0
92	20240620	172200	44062946	1833	1833	1833	1833	560
93	20240620	172100	44062946	1833	1833	1833	1833	0
94	20240620	172000	44062946	1833	1833	1833	1833	0
95	20240620	171900	44062946	1833	1833	1833	1833	0
96	20240620	171800	44062946	1833	1833	1833	1833	0
97	20240620	171700	44062946	1833	1833	1833	1833	0
98	20240620	171600	44062946	1833	1833	1833	1833	0
99	20240620	171500	44062946	1833	1833	1833	1833	0
100	20240620	171400	44062946	1833	1833	1833	1833	0
101	20240620	171300	44062946	1833	1833	1833	1833	0
102	20240620	171200	44062946	1833	1833	1833	1833	0
103	20240620	171100	44062946	1833	1833	1833	1833	0
104	20240620	171000	44062946	1833	1833	1833	1833	0
105	20240620	170900	44062946	1833	1833	1833	1833	0
106	20240620	170800	44062946	1833	1833	1833	1833	0
107	20240620	170700	44062946	1833	1833	1833	1833	0
108	20240620	170600	44062946	1833	1833	1833	1833	0
109	20240620	170500	44062946	1833	1833	1833	1833	0
110	20240620	170400	44062946	1833	1833	1833	1833	0
111	20240620	170300	44062946	1833	1833	1833	1833	0
112	20240620	170200	44062946	1833	1833	1833	1833	0
113	20240620	170100	44062946	1833	1833	1833	1833	0
114	20240620	170000	44062946	1833	1833	1833	1833	0
115	20240620	165900	44062946	1833	1833	1833	1833	0
116	20240620	165800	44062946	1833	1833	1833	1833	0
117	20240620	165700	44062946	1833	1833	1833	1833	0
118	20240620	165600	44062946	1833	1833	1833	1833	0
119	20240620	165500	44062946	1833	1833	1833	1833	0
120	20240620	165400	44062946	1833	1833	1833	1833	0
121	20240620	165300	44062946	1833	1833	1833	1833	0
122	20240620	165200	44062946	1833	1833	1833	1833	560
123	20240620	165100	44062946	1833	1833	1833	1833	0
124	20240620	165000	44062946	1833	1833	1833	1833	0
125	20240620	164900	44062946	1833	1833	1833	1833	0
126	20240620	164800	44062946	1833	1833	1833	1833	0
127	20240620	164700	44062946	1833	1833	1833	1833	0
128	20240620	164600	44062946	1833	1833	1833	1833	0
129	20240620	164500	44062946	1833	1833	1833	1833	0
130	20240620	164400	44062946	1833	1833	1833	1833	0
131	20240620	164300	44062946	1833	1833	1833	1833	0
132	20240620	164200	44062946	1833	1833	1833	1833	0
133	20240620	164100	44062946	1833	1833	1833	1833	0
134	20240620	164000	44062946	1833	1833	1833	1833	0
135	20240620	163900	44062946	1833	1833	1833	1833	0
136	20240620	163800	44062946	1833	1833	1833	1833	0
137	20240620	163700	44062946	1833	1833	1833	1833	0
138	20240620	163600	44062946	1833	1833	1833	1833	0
139	20240620	163500	44062946	1833	1833	1833	1833	0
140	20240620	163400	44062946	1833	1833	1833	1833	0
141	20240620	163300	44062946	1833	1833	1833	1833	0
142	20240620	163200	44062946	1833	1833	1833	1833	0
143	20240620	163100	44062946	1833	1833	1833	1833	0
144	20240620	163000	44062946	1833	1833	1833	1833	0
145	20240620	162900	44062946	1833	1833	1833	1833	0
146	20240620	162800	44062946	1833	1833	1833	1833	0
147	20240620	162700	44062946	1833	1833	1833	1833	0
148	20240620	162600	44062946	1833	1833	1833	1833	0
149	20240620	162500	44062946	1833	1833	1833	1833	0
150	20240620	162400	44062946	1833	1833	1833	1833	0
151	20240620	162300	44062946	1833	1833	1833	1833	0
152	20240620	162200	44062946	1833	1833	1833	1833	560
153	20240620	162100	44062946	1833	1833	1833	1833	0
154	20240620	162000	44062946	1833	1833	1833	1833	0
155	20240620	161900	44062946	1833	1833	1833	1833	0
156	20240620	161800	44062946	1833	1833	1833	1833	0
157	20240620	161700	44062946	1833	1833	1833	1833	0
158	20240620	161600	44062946	1833	1833	1833	1833	0
159	20240620	161500	44062946	1833	1833	1833	1833	0
160	20240620	161400	44062946	1833	1833	1833	1833	0
161	20240620	161300	44062946	1833	1833	1833	1833	0
162	20240620	161200	44062946	1833	1833	1833	1833	0
163	20240620	161100	44062946	1833	1833	1833	1833	0
164	20240620	161000	44062946	1833	1833	1833	1833	0
165	20240620	160900	44062946	1833	1833	1833	1833	0
166	20240620	160800	44062946	1833	1833	1833	1833	0
167	20240620	160700	44062946	1833	1833	1833	1833	0
168	20240620	160600	44062946	1833	1833	1833	1833	0
169	20240620	160500	44062946	1833	1833	1833	1833	0
170	20240620	160400	44062946	1833	1833	1833	1833	0
171	20240620	160300	44062946	1833	1833	1833	1833	0
172	20240620	160200	44062946	1833	1833	1833	1833	0
173	20240620	160100	44062946	1833	1833	1833	1833	0
174	20240620	160000	44062946	1833	1833	1833	1833	0
175	20240620	155900	44062946	1833	1833	1833	1833	0
176	20240620	155800	44062946	1833	1833	1833	1833	0
177	20240620	155700	44062946	1833	1833	1833	1833	0
178	20240620	155600	44062946	1833	1833	1833	1833	0
179	20240620	155500	44062946	1833	1833	1833	1833	0
180	20240620	155400	44062946	1833	1833	1833	1833	0
181	20240620	155300	44062946	1833	1833	1833	1833	0
182	20240620	155200	44062946	1833	1833	1833	1833	560
183	20240620	155100	44062946	1833	1833	1833	1833	0
184	20240620	155000	44062946	1833	1833	1833	1833	0
185	20240620	154900	44062946	1833	1833	1833	1833	0
186	20240620	154800	44062946	1833	1833	1833	1833	0
187	20240620	154700	44062946	1833	1833	1833	1833	0
188	20240620	154600	44062946	1833	1833	1833	1833	0
189	20240620	154500	44062946	1833	1833	1833	1833	0
190	20240620	154400	44062946	1833	1833	1833	1833	0
191	20240620	154300	44062946	1833	1833	1833	1833	0
192	20240620	154200	44062946	1833	1833	1833	1833	0
193	20240620	154100	44062946	1833	1833	1833	1833	0
194	20240620	154000	44062946	1833	1833	1833	1833	0
195	20240620	153900	44062946	1833	1833	1833	1833	0
196	20240620	153800	44062946	1833	1833	1833	1833	0
197	20240620	153700	44062946	1833	1833	1833	1833	0
198	20240620	153600	44062946	1833	1833	1833	1833	0
199	20240620	153500	44062946	1833	1833	1833	1833	0
200	20240620	153400	44062946	1833	1833	1833	1833	0
201	20240620	153300	44062946	1833	1833	1833	1833	0
202	20240620	153200	44062946	1833	1833	1833	1833	0
203	20240620	153100	44062946	1833	1833	1833	1833	0
204	20240620	153000	44062946	1833	1833	1833	1833	560
205	20240620	152900	43036466	1835	1835	1835	1835	0
206	20240620	152800	43036466	1835	1835	1835	1835	0
207	20240620	152700	43036466	1835	1835	1835	1835	0
208	20240620	152600	43036466	1835	1835	1835	1835	0
209	20240620	152500	43036466	1835	1835	1835	1835	0
210	20240620	152400	43036466	1835	1835	1835	1835	0
211	20240620	152300	43036466	1835	1835	1835	1835	0
212	20240620	152200	43036466	1835	1835	1835	1835	0
213	20240620	152100	43036466	1835	1835	1835	1835	0
214	20240620	152000	43036466	1835	1835	1835	1835	0
215	20240620	151900	43036466	1835	1835	1835	1835	0
216	20240620	151800	43036466	1835	1835	1835	1835	0
217	20240620	151700	43036466	1835	1835	1835	1835	0
218	20240620	151600	43036466	1835	1835	1835	1835	0
219	20240620	151500	43036466	1835	1835	1835	1833	733
220	20240620	151400	41692478	1835	1835	1835	1835	65
221	20240620	151300	41573203	1833	1833	1833	1833	75
222	20240620	151200	41435728	1833	1833	1833	1833	96
223	20240620	151100	41259760	1832	1832	1832	1832	54
224	20240620	151000	41160832	1833	1833	1833	1833	0
225	20240620	150900	41160832	1833	1833	1833	1833	0
226	20240620	150800	41160832	1833	1833	1833	1833	0
227	20240620	150700	41160832	1833	1833	1833	1833	21
228	20240620	150600	41122339	1833	1833	1833	1833	0
229	20240620	150500	41122339	1833	1833	1833	1833	0
230	20240620	150400	41122339	1833	1833	1833	1833	60
231	20240620	150300	41012359	1833	1833	1833	1833	157
232	20240620	150200	40724578	1833	1833	1833	1833	0
233	20240620	150100	40724578	1833	1833	1833	1833	0
234	20240620	150000	40724578	1833	1833	1833	1833	33
235	20240620	145900	40664089	1833	1833	1833	1833	0
236	20240620	145800	40664089	1833	1833	1833	1833	0
237	20240620	145700	40664089	1833	1833	1833	1833	0
238	20240620	145600	40664089	1833	1833	1833	1833	0
239	20240620	145500	40664089	1833	1833	1833	1833	0
240	20240620	145400	40664089	1833	1833	1833	1833	10
241	20240620	145300	40645759	1833	1833	1833	1833	0
242	20240620	145200	40645759	1833	1833	1833	1833	0
243	20240620	145100	40645759	1833	1833	1833	1833	20
244	20240620	145000	40609099	1833	1833	1833	1833	0
245	20240620	144900	40609099	1833	1833	1833	1833	0
246	20240620	144800	40609099	1833	1833	1833	1833	0
247	20240620	144700	40609099	1833	1833	1833	1833	0
248	20240620	144600	40609099	1833	1833	1833	1833	2
249	20240620	144500	40605433	1831	1831	1831	1831	21
250	20240620	144400	40566982	1833	1833	1833	1833	0
251	20240620	144300	40566982	1833	1833	1833	1833	0
252	20240620	144200	40566982	1833	1833	1833	1833	0
253	20240620	144100	40566982	1833	1833	1833	1833	0
254	20240620	144000	40566982	1833	1833	1833	1833	0
255	20240620	143900	40566982	1833	1833	1833	1833	0
256	20240620	143800	40566982	1833	1833	1833	1833	0
257	20240620	143700	40566982	1833	1833	1833	1833	1
258	20240620	143600	40565149	1830	1830	1830	1830	0
259	20240620	143500	40565149	1830	1830	1830	1830	162
260	20240620	143400	40268689	1830	1830	1830	1830	1
261	20240620	143300	40266859	1828	1828	1828	1828	0
262	20240620	143200	40266859	1828	1828	1828	1828	0
263	20240620	143100	40266859	1828	1828	1828	1828	311
264	20240620	143000	39698351	1828	1828	1828	1828	0
265	20240620	142900	39698351	1828	1829	1829	1828	689
266	20240620	142800	38438778	1830	1830	1830	1830	9
267	20240620	142700	38422308	1830	1830	1830	1830	0
268	20240620	142600	38422308	1830	1830	1830	1830	0
269	20240620	142500	38422308	1830	1830	1830	1830	1
270	20240620	142400	38420478	1829	1832	1832	1829	1843
271	20240620	142300	35047112	1833	1833	1833	1833	0
272	20240620	142200	35047112	1833	1833	1833	1833	28
273	20240620	142100	34995788	1833	1833	1833	1833	0
274	20240620	142000	34995788	1833	1833	1833	1833	0
275	20240620	141900	34995788	1833	1833	1833	1833	0
276	20240620	141800	34995788	1833	1833	1833	1833	0
277	20240620	141700	34995788	1833	1833	1833	1833	0
278	20240620	141600	34995788	1833	1833	1833	1833	0
279	20240620	141500	34995788	1833	1833	1833	1833	0
280	20240620	141400	34995788	1833	1833	1833	1833	0
281	20240620	141300	34995788	1833	1833	1833	1833	0
282	20240620	141200	34995788	1833	1833	1833	1833	20
283	20240620	141100	34959128	1836	1836	1836	1836	1
284	20240620	141000	34957292	1836	1836	1836	1836	0
285	20240620	140900	34957292	1836	1836	1836	1836	0
286	20240620	140800	34957292	1836	1836	1836	1836	0
287	20240620	140700	34957292	1836	1836	1836	1836	0
288	20240620	140600	34957292	1836	1836	1836	1836	1
289	20240620	140500	34955456	1834	1834	1834	1834	0
290	20240620	140400	34955456	1834	1834	1834	1834	0
291	20240620	140300	34955456	1834	1834	1834	1834	0
292	20240620	140200	34955456	1834	1834	1834	1834	29
293	20240620	140100	34902270	1835	1835	1835	1835	27
294	20240620	140000	34852725	1836	1836	1836	1836	0
295	20240620	135900	34852725	1836	1836	1836	1836	0
296	20240620	135800	34852725	1836	1836	1836	1836	14
297	20240620	135700	34827021	1836	1836	1836	1836	0
298	20240620	135600	34827021	1836	1837	1837	1836	3
299	20240620	135500	34821511	1836	1836	1836	1836	0
300	20240620	135400	34821511	1836	1836	1836	1836	0
301	20240620	135300	34821511	1836	1836	1836	1836	0
302	20240620	135200	34821511	1836	1836	1836	1836	11
303	20240620	135100	34801315	1837	1837	1837	1837	0
304	20240620	135000	34801315	1837	1837	1837	1837	63
305	20240620	134900	34685584	1838	1838	1838	1838	0
306	20240620	134800	34685584	1838	1838	1838	1838	0
307	20240620	134700	34685584	1838	1838	1838	1838	0
308	20240620	134600	34685584	1838	1838	1838	1838	0
309	20240620	134500	34685584	1838	1838	1838	1838	0
310	20240620	134400	34685584	1838	1838	1838	1838	0
311	20240620	134300	34685584	1838	1838	1838	1838	0
312	20240620	134200	34685584	1838	1838	1838	1838	0
313	20240620	134100	34685584	1838	1838	1838	1838	0
314	20240620	134000	34685584	1838	1838	1838	1838	0
315	20240620	133900	34685584	1838	1838	1838	1838	0
316	20240620	133800	34685584	1838	1838	1838	1838	0
317	20240620	133700	34685584	1838	1838	1838	1838	17
318	20240620	133600	34654338	1839	1839	1839	1839	0
319	20240620	133500	34654338	1839	1839	1839	1839	0
320	20240620	133400	34654338	1839	1839	1839	1839	10
321	20240620	133300	34635948	1839	1839	1839	1839	0
322	20240620	133200	34635948	1839	1839	1839	1839	0
323	20240620	133100	34635948	1839	1839	1839	1839	0
324	20240620	133000	34635948	1839	1839	1839	1839	0
325	20240620	132900	34635948	1839	1839	1839	1839	0
326	20240620	132800	34635948	1839	1839	1839	1839	5
327	20240620	132700	34626753	1839	1839	1839	1839	0
328	20240620	132600	34626753	1839	1839	1839	1839	0
329	20240620	132500	34626753	1839	1839	1839	1839	0
330	20240620	132400	34626753	1839	1839	1839	1839	0
331	20240620	132300	34626753	1839	1839	1839	1839	0
332	20240620	132200	34626753	1839	1839	1839	1839	0
333	20240620	132100	34626753	1839	1839	1839	1839	0
334	20240620	132000	34626753	1839	1839	1839	1839	0
335	20240620	131900	34626753	1839	1839	1839	1839	0
336	20240620	131800	34626753	1839	1839	1839	1839	0
337	20240620	131700	34626753	1839	1839	1839	1839	0
338	20240620	131600	34626753	1839	1839	1839	1839	12
339	20240620	131500	34604685	1838	1838	1838	1838	0
340	20240620	131400	34604685	1838	1838	1838	1838	0
341	20240620	131300	34604685	1838	1838	1838	1838	0
342	20240620	131200	34604685	1838	1838	1838	1838	0
343	20240620	131100	34604685	1838	1838	1838	1838	0
344	20240620	131000	34604685	1838	1838	1838	1838	0
345	20240620	130900	34604685	1838	1838	1838	1838	0
346	20240620	130800	34604685	1838	1838	1838	1838	0
347	20240620	130700	34604685	1838	1838	1838	1838	1
348	20240620	130600	34602847	1837	1837	1837	1837	0
349	20240620	130500	34602847	1837	1837	1837	1837	0
350	20240620	130400	34602847	1837	1837	1837	1837	0
351	20240620	130300	34602847	1837	1836	1837	1836	2
352	20240620	130200	34599174	1836	1836	1836	1836	1
353	20240620	130100	34597338	1834	1835	1835	1834	2
354	20240620	130000	34593669	1835	1835	1835	1835	0
355	20240620	125900	34593669	1835	1835	1835	1835	0
356	20240620	125800	34593669	1835	1835	1835	1835	0
357	20240620	125700	34593669	1835	1835	1835	1835	0
358	20240620	125600	34593669	1835	1835	1835	1835	1
359	20240620	125500	34591834	1836	1835	1837	1835	4
360	20240620	125400	34584491	1832	1832	1832	1832	0
361	20240620	125300	34584491	1832	1832	1832	1832	0
362	20240620	125200	34584491	1832	1834	1834	1832	1000
363	20240620	125100	32751469	1839	1836	1839	1834	1201
364	20240620	125000	30548064	1836	1836	1836	1836	9
365	20240620	124900	30531540	1836	1836	1836	1836	0
366	20240620	124800	30531540	1836	1836	1836	1836	0
367	20240620	124700	30531540	1836	1836	1836	1836	5
368	20240620	124600	30522360	1836	1836	1836	1836	21
369	20240620	124500	30483804	1837	1837	1837	1837	0
370	20240620	124400	30483804	1837	1837	1837	1837	0
371	20240620	124300	30483804	1837	1837	1837	1837	1
372	20240620	124200	30481967	1838	1839	1839	1838	2
373	20240620	124100	30478290	1840	1840	1840	1840	0
374	20240620	124000	30478290	1840	1840	1840	1840	0
375	20240620	123900	30478290	1840	1840	1840	1840	1
376	20240620	123800	30476450	1839	1839	1839	1839	0
377	20240620	123700	30476450	1839	1839	1839	1839	0
378	20240620	123600	30476450	1839	1839	1839	1839	0
379	20240620	123500	30476450	1839	1839	1839	1839	0
380	20240620	123400	30476450	1839	1839	1839	1839	0
381	20240620	123300	30476450	1839	1839	1839	1839	5
382	20240620	123200	30467255	1837	1837	1837	1837	1
383	20240620	123100	30465418	1838	1838	1838	1838	1
384	20240620	123000	30463580	1839	1839	1839	1839	0
385	20240620	122900	30463580	1839	1839	1839	1839	1
386	20240620	122800	30461741	1835	1835	1835	1835	30
387	20240620	122700	30406691	1835	1839	1839	1835	253
388	20240620	122600	29942416	1835	1835	1835	1835	0
389	20240620	122500	29942416	1835	1835	1835	1835	0
390	20240620	122400	29942416	1835	1835	1835	1835	0
391	20240620	122300	29942416	1835	1835	1835	1835	0
392	20240620	122200	29942416	1835	1840	1840	1835	62
393	20240620	122100	29828485	1840	1840	1840	1840	0
394	20240620	122000	29828485	1840	1840	1840	1840	100
395	20240620	121900	29644485	1839	1839	1839	1839	0
396	20240620	121800	29644485	1839	1839	1839	1839	0
397	20240620	121700	29644485	1839	1839	1839	1839	0
398	20240620	121600	29644485	1839	1839	1839	1839	0
399	20240620	121500	29644485	1839	1839	1839	1839	0
400	20240620	121400	29644485	1839	1839	1839	1839	3
401	20240620	121300	29638968	1840	1840	1840	1840	1
402	20240620	121200	29637128	1838	1838	1838	1838	0
403	20240620	121100	29637128	1838	1838	1838	1838	0
404	20240620	121000	29637128	1838	1838	1838	1838	0
405	20240620	120900	29637128	1838	1838	1838	1838	0
406	20240620	120800	29637128	1838	1838	1838	1838	0
407	20240620	120700	29637128	1838	1838	1838	1838	0
408	20240620	120600	29637128	1838	1838	1838	1838	0
409	20240620	120500	29637128	1838	1838	1838	1838	0
410	20240620	120400	29637128	1838	1838	1838	1838	0
411	20240620	120300	29637128	1838	1838	1838	1838	0
412	20240620	120200	29637128	1838	1838	1838	1838	0
413	20240620	120100	29637128	1838	1838	1838	1838	0
414	20240620	120000	29637128	1838	1838	1838	1838	0
415	20240620	115900	29637128	1838	1838	1838	1838	0
416	20240620	115800	29637128	1838	1838	1838	1838	0
417	20240620	115700	29637128	1838	1838	1838	1838	0
418	20240620	115600	29637128	1838	1838	1838	1838	0
419	20240620	115500	29637128	1838	1838	1838	1838	0
420	20240620	115400	29637128	1838	1838	1838	1838	0
421	20240620	115300	29637128	1838	1839	1839	1838	18
422	20240620	115200	29604033	1839	1839	1839	1839	0
423	20240620	115100	29604033	1839	1839	1839	1839	0
424	20240620	115000	29604033	1839	1841	1841	1839	527
425	20240620	114900	28634847	1841	1841	1841	1841	0
426	20240620	114800	28634847	1841	1841	1841	1841	0
427	20240620	114700	28634847	1841	1841	1841	1841	0
428	20240620	114600	28634847	1841	1841	1841	1841	0
429	20240620	114500	28634847	1841	1840	1841	1840	53
430	20240620	114400	28537275	1841	1841	1841	1840	10
431	20240620	114300	28518870	1842	1842	1842	1842	0
432	20240620	114200	28518870	1842	1842	1842	1842	1
433	20240620	114100	28517028	1841	1841	1841	1841	1
434	20240620	114000	28515187	1835	1835	1835	1835	0
435	20240620	113900	28515187	1835	1837	1837	1835	399
436	20240620	113800	27782980	1837	1837	1837	1837	170
437	20240620	113700	27470690	1835	1835	1835	1835	0
438	20240620	113600	27470690	1835	1835	1835	1835	0
439	20240620	113500	27470690	1835	1835	1835	1835	0
440	20240620	113400	27470690	1835	1835	1835	1835	0
441	20240620	113300	27470690	1835	1835	1835	1835	0
442	20240620	113200	27470690	1835	1835	1835	1835	0
443	20240620	113100	27470690	1835	1835	1835	1835	0
444	20240620	113000	27470690	1835	1835	1835	1835	0
445	20240620	112900	27470690	1835	1835	1835	1835	0
446	20240620	112800	27470690	1835	1835	1835	1835	0
447	20240620	112700	27470690	1835	1835	1835	1835	0
448	20240620	112600	27470690	1835	1835	1835	1835	0
449	20240620	112500	27470690	1835	1835	1835	1835	0
450	20240620	112400	27470690	1835	1835	1835	1835	0
451	20240620	112300	27470690	1835	1835	1835	1835	0
452	20240620	112200	27470690	1835	1835	1835	1835	0
453	20240620	112100	27470690	1835	1839	1839	1835	107
454	20240620	112000	27274298	1839	1839	1839	1839	0
455	20240620	111900	27274298	1839	1839	1839	1839	0
456	20240620	111800	27274298	1839	1839	1839	1839	0
457	20240620	111700	27274298	1839	1839	1839	1839	0
458	20240620	111600	27274298	1839	1839	1839	1839	0
459	20240620	111500	27274298	1839	1839	1839	1839	0
460	20240620	111400	27274298	1839	1839	1839	1839	2
461	20240620	111300	27270620	1835	1842	1842	1835	1660
462	20240620	111200	24223117	1843	1843	1843	1843	10
463	20240620	111100	24204687	1841	1841	1841	1841	0
464	20240620	111000	24204687	1841	1841	1841	1841	0
465	20240620	110900	24204687	1841	1841	1841	1841	0
466	20240620	110800	24204687	1841	1841	1841	1841	0
467	20240620	110700	24204687	1841	1841	1841	1841	0
468	20240620	110600	24204687	1841	1841	1841	1841	0
469	20240620	110500	24204687	1841	1841	1841	1841	0
470	20240620	110400	24204687	1841	1842	1842	1841	78
471	20240620	110300	24061018	1842	1842	1842	1842	0
472	20240620	110200	24061018	1842	1842	1842	1842	35
473	20240620	110100	23996548	1843	1843	1843	1843	0
474	20240620	110000	23996548	1843	1843	1843	1843	1
475	20240620	105900	23994705	1842	1842	1842	1842	1
476	20240620	105800	23992863	1842	1842	1842	1842	199
477	20240620	105700	23626305	1842	1842	1842	1842	1
478	20240620	105600	23624463	1842	1842	1842	1842	64
479	20240620	105500	23506575	1842	1842	1842	1842	0
480	20240620	105400	23506575	1842	1842	1842	1842	0
481	20240620	105300	23506575	1842	1842	1842	1842	0
482	20240620	105200	23506575	1842	1842	1842	1842	36
483	20240620	105100	23440263	1842	1842	1842	1842	0
484	20240620	105000	23440263	1842	1842	1842	1842	656
485	20240620	104900	22231911	1841	1841	1841	1841	1
486	20240620	104800	22230070	1841	1842	1842	1841	49
487	20240620	104700	22139860	1839	1839	1839	1839	0
488	20240620	104600	22139860	1839	1839	1839	1839	0
489	20240620	104500	22139860	1839	1839	1839	1839	0
490	20240620	104400	22139860	1839	1839	1839	1839	17
491	20240620	104300	22108597	1839	1839	1839	1839	183
492	20240620	104200	21772060	1839	1841	1841	1839	100
493	20240620	104100	21588157	1838	1838	1838	1838	0
494	20240620	104000	21588157	1838	1838	1838	1838	0
495	20240620	103900	21588157	1838	1838	1838	1838	0
496	20240620	103800	21588157	1838	1840	1840	1838	17
497	20240620	103700	21556898	1842	1842	1842	1842	0
498	20240620	103600	21556898	1842	1841	1842	1840	126
499	20240620	103500	21324937	1842	1842	1842	1842	0
500	20240620	103400	21324937	1842	1842	1842	1842	6
501	20240620	103300	21313885	1841	1841	1841	1841	1
502	20240620	103200	21312044	1842	1838	1842	1838	34
503	20240620	103100	21249548	1833	1834	1834	1833	556
504	20240620	103000	20230380	1835	1837	1837	1835	1342
505	20240620	102900	17767553	1838	1838	1838	1838	0
506	20240620	102800	17767553	1838	1838	1838	1838	0
507	20240620	102700	17767553	1838	1838	1838	1838	0
508	20240620	102600	17767553	1838	1839	1839	1838	3
509	20240620	102500	17762037	1839	1839	1839	1839	0
510	20240620	102400	17762037	1839	1839	1839	1839	0
511	20240620	102300	17762037	1839	1839	1839	1839	0
512	20240620	102200	17762037	1839	1839	1839	1839	0
513	20240620	102100	17762037	1839	1839	1839	1839	0
514	20240620	102000	17762037	1839	1839	1839	1839	19
515	20240620	101900	17727096	1841	1841	1841	1841	0
516	20240620	101800	17727096	1841	1841	1841	1841	0
517	20240620	101700	17727096	1841	1841	1841	1841	0
518	20240620	101600	17727096	1841	1841	1841	1841	0
519	20240620	101500	17727096	1841	1841	1841	1841	10
520	20240620	101400	17708686	1844	1844	1844	1844	0
521	20240620	101300	17708686	1844	1844	1844	1844	0
522	20240620	101200	17708686	1844	1844	1844	1844	0
523	20240620	101100	17708686	1844	1844	1844	1844	0
524	20240620	101000	17708686	1844	1844	1844	1844	0
525	20240620	100900	17708686	1844	1844	1844	1844	0
526	20240620	100800	17708686	1844	1844	1844	1844	0
527	20240620	100700	17708686	1844	1844	1844	1844	0
528	20240620	100600	17708686	1844	1844	1844	1844	0
529	20240620	100500	17708686	1844	1844	1844	1844	0
530	20240620	100400	17708686	1844	1844	1844	1844	0
531	20240620	100300	17708686	1844	1844	1844	1844	0
532	20240620	100200	17708686	1844	1844	1844	1844	0
533	20240620	100100	17708686	1844	1844	1844	1844	1
534	20240620	100000	17706842	1844	1844	1844	1844	0
535	20240620	095900	17706842	1844	1843	1844	1843	2
536	20240620	095800	17703155	1836	1836	1836	1836	0
537	20240620	095700	17703155	1836	1837	1837	1836	10
538	20240620	095600	17684793	1840	1840	1840	1840	1
539	20240620	095500	17682953	1844	1844	1844	1844	0
540	20240620	095400	17682953	1844	1844	1844	1844	0
541	20240620	095300	17682953	1844	1844	1844	1844	0
542	20240620	095200	17682953	1844	1846	1846	1844	15
543	20240620	095100	17655267	1848	1848	1848	1848	1
544	20240620	095000	17653419	1851	1851	1851	1851	1
545	20240620	094900	17651568	1836	1852	1852	1836	501
546	20240620	094800	16731716	1835	1839	1839	1835	100
547	20240620	094700	16547886	1839	1847	1847	1839	100
548	20240620	094600	16363659	1849	1853	1853	1849	31
549	20240620	094500	16306271	1857	1857	1857	1857	0
550	20240620	094400	16306271	1857	1857	1857	1857	1
551	20240620	094300	16304414	1857	1857	1857	1857	2
552	20240620	094200	16300700	1857	1857	1857	1854	16
553	20240620	094100	16271017	1857	1857	1857	1857	6
554	20240620	094000	16259875	1856	1856	1856	1856	7
555	20240620	093900	16246883	1857	1858	1858	1857	6
556	20240620	093800	16235739	1857	1857	1857	1857	1
557	20240620	093700	16233882	1854	1857	1857	1854	184
558	20240620	093600	15892549	1858	1858	1858	1858	12
559	20240620	093500	15870253	1859	1859	1859	1859	1
560	20240620	093400	15868394	1858	1858	1858	1858	1
561	20240620	093300	15866536	1855	1855	1855	1855	151
562	20240620	093200	15586431	1855	1853	1855	1853	7
563	20240620	093100	15573458	1852	1852	1852	1852	48
564	20240620	093000	15484562	1852	1849	1852	1848	252
565	20240620	092900	15018714	1849	1849	1849	1849	1
566	20240620	092800	15016865	1848	1848	1848	1848	0
567	20240620	092700	15016865	1848	1848	1848	1848	1
568	20240620	092600	15015017	1841	1841	1841	1841	23
569	20240620	092500	14972674	1841	1841	1841	1841	0
570	20240620	092400	14972674	1841	1841	1841	1841	1
571	20240620	092300	14970833	1839	1839	1839	1839	0
572	20240620	092200	14970833	1839	1839	1839	1839	0
573	20240620	092100	14970833	1839	1839	1839	1839	1
574	20240620	092000	14968994	1839	1839	1839	1839	1
575	20240620	091900	14967155	1840	1839	1840	1838	6
576	20240620	091800	14956119	1840	1839	1840	1839	6
577	20240620	091700	14945080	1838	1839	1839	1838	11
578	20240620	091600	14924857	1833	1835	1835	1833	1071
579	20240620	091500	12961642	1836	1838	1840	1835	504
580	20240620	091400	12036784	1839	1849	1850	1839	641
581	20240620	091300	10855702	1848	1853	1853	1848	4
582	20240620	091200	10848299	1850	1843	1850	1843	630
583	20240620	091100	9682961	1835	1846	1846	1835	4110
584	20240620	091000	2128886	1847	1848	1848	1847	109
585	20240620	090900	1927561	1848	1849	1849	1848	34
586	20240620	090800	1864712	1850	1852	1852	1850	15
587	20240620	090700	1836947	1854	1854	1854	1853	111
588	20240620	090600	1631213	1854	1854	1854	1854	6
589	20240620	090500	1620089	1855	1856	1856	1855	8
590	20240620	090400	1605245	1858	1849	1860	1849	807
591	20240620	090300	108677	1850	1850	1850	1850	0
592	20240620	090200	108677	1850	1850	1850	1850	15
593	20240620	090100	80927	1850	1850	1850	1850	0
594	20240620	090000	80927	1850	1839	1850	1839	44