KissMeData/014190/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190000	213286302	1770	1770	1770	1770	8364
3	20240607	185900	213286302	1770	1770	1770	1770	0
4	20240607	185800	213286302	1770	1770	1770	1770	0
5	20240607	185700	213286302	1770	1770	1770	1770	0
6	20240607	185600	213286302	1770	1770	1770	1770	0
7	20240607	185500	213286302	1770	1770	1770	1770	0
8	20240607	185400	213286302	1770	1770	1770	1770	0
9	20240607	185300	213286302	1770	1770	1770	1770	0
10	20240607	185200	213286302	1770	1770	1770	1770	0
11	20240607	185100	213286302	1770	1770	1770	1770	0
12	20240607	185000	213286302	1770	1770	1770	1770	0
13	20240607	184900	213286302	1770	1770	1770	1770	0
14	20240607	184800	213286302	1770	1770	1770	1770	0
15	20240607	184700	213286302	1770	1770	1770	1770	0
16	20240607	184600	213286302	1770	1770	1770	1770	0
17	20240607	184500	213286302	1770	1770	1770	1770	0
18	20240607	184400	213286302	1770	1770	1770	1770	0
19	20240607	184300	213286302	1770	1770	1770	1770	0
20	20240607	184200	213286302	1770	1770	1770	1770	0
21	20240607	184100	213286302	1770	1770	1770	1770	0
22	20240607	184000	213286302	1770	1770	1770	1770	0
23	20240607	183900	213286302	1770	1770	1770	1770	0
24	20240607	183800	213286302	1770	1770	1770	1770	0
25	20240607	183700	213286302	1770	1770	1770	1770	0
26	20240607	183600	213286302	1770	1770	1770	1770	0
27	20240607	183500	213286302	1770	1770	1770	1770	0
28	20240607	183400	213286302	1770	1770	1770	1770	0
29	20240607	183300	213286302	1770	1770	1770	1770	0
30	20240607	183200	213286302	1770	1770	1770	1770	0
31	20240607	183100	213286302	1770	1770	1770	1770	0
32	20240607	183000	213286302	1770	1770	1770	1770	8364
33	20240607	182900	213286302	1770	1770	1770	1770	0
34	20240607	182800	213286302	1770	1770	1770	1770	0
35	20240607	182700	213286302	1770	1770	1770	1770	0
36	20240607	182600	213286302	1770	1770	1770	1770	0
37	20240607	182500	213286302	1770	1770	1770	1770	0
38	20240607	182400	213286302	1770	1770	1770	1770	0
39	20240607	182300	213286302	1770	1770	1770	1770	0
40	20240607	182200	213286302	1770	1770	1770	1770	0
41	20240607	182100	213286302	1770	1770	1770	1770	0
42	20240607	182000	213286302	1770	1770	1770	1770	0
43	20240607	181900	213286302	1770	1770	1770	1770	0
44	20240607	181800	213286302	1770	1770	1770	1770	0
45	20240607	181700	213286302	1770	1770	1770	1770	0
46	20240607	181600	213286302	1770	1770	1770	1770	0
47	20240607	181500	213286302	1770	1770	1770	1770	0
48	20240607	181400	213286302	1770	1770	1770	1770	0
49	20240607	181300	213286302	1770	1770	1770	1770	0
50	20240607	181200	213286302	1770	1770	1770	1770	0
51	20240607	181100	213286302	1770	1770	1770	1770	0
52	20240607	181000	213286302	1770	1770	1770	1770	0
53	20240607	180900	213286302	1770	1770	1770	1770	0
54	20240607	180800	213286302	1770	1770	1770	1770	0
55	20240607	180700	213286302	1770	1770	1770	1770	0
56	20240607	180600	213286302	1770	1770	1770	1770	0
57	20240607	180500	213286302	1770	1770	1770	1770	0
58	20240607	180400	213286302	1770	1770	1770	1770	0
59	20240607	180300	213286302	1770	1770	1770	1770	0
60	20240607	180200	213286302	1770	1770	1770	1770	0
61	20240607	180100	213286302	1770	1770	1770	1770	0
62	20240607	180000	213286302	1770	1770	1770	1770	8364
63	20240607	175900	213286302	1770	1770	1770	1770	0
64	20240607	175800	213286302	1770	1770	1770	1770	0
65	20240607	175700	213286302	1770	1770	1770	1770	0
66	20240607	175600	213286302	1770	1770	1770	1770	0
67	20240607	175500	213286302	1770	1770	1770	1770	0
68	20240607	175400	213286302	1770	1770	1770	1770	0
69	20240607	175300	213286302	1770	1770	1770	1770	0
70	20240607	175200	213286302	1770	1770	1770	1770	0
71	20240607	175100	213286302	1770	1770	1770	1770	0
72	20240607	175000	213286302	1770	1770	1770	1770	0
73	20240607	174900	213286302	1770	1770	1770	1770	0
74	20240607	174800	213286302	1770	1770	1770	1770	0
75	20240607	174700	213286302	1770	1770	1770	1770	0
76	20240607	174600	213286302	1770	1770	1770	1770	0
77	20240607	174500	213286302	1770	1770	1770	1770	0
78	20240607	174400	213286302	1770	1770	1770	1770	0
79	20240607	174300	213286302	1770	1770	1770	1770	0
80	20240607	174200	213286302	1770	1770	1770	1770	0
81	20240607	174100	213286302	1770	1770	1770	1770	0
82	20240607	174000	213286302	1770	1770	1770	1770	0
83	20240607	173900	213286302	1770	1770	1770	1770	0
84	20240607	173800	213286302	1770	1770	1770	1770	0
85	20240607	173700	213286302	1770	1770	1770	1770	0
86	20240607	173600	213286302	1770	1770	1770	1770	0
87	20240607	173500	213286302	1770	1770	1770	1770	0
88	20240607	173400	213286302	1770	1770	1770	1770	0
89	20240607	173300	213286302	1770	1770	1770	1770	0
90	20240607	173200	213286302	1770	1770	1770	1770	0
91	20240607	173100	213286302	1770	1770	1770	1770	0
92	20240607	173000	213286302	1770	1770	1770	1770	8364
93	20240607	172900	213286302	1770	1770	1770	1770	0
94	20240607	172800	213286302	1770	1770	1770	1770	0
95	20240607	172700	213286302	1770	1770	1770	1770	0
96	20240607	172600	213286302	1770	1770	1770	1770	0
97	20240607	172500	213286302	1770	1770	1770	1770	0
98	20240607	172400	213286302	1770	1770	1770	1770	0
99	20240607	172300	213286302	1770	1770	1770	1770	0
100	20240607	172200	213286302	1770	1770	1770	1770	0
101	20240607	172100	213286302	1770	1770	1770	1770	0
102	20240607	172000	213286302	1770	1770	1770	1770	0
103	20240607	171900	213286302	1770	1770	1770	1770	0
104	20240607	171800	213286302	1770	1770	1770	1770	0
105	20240607	171700	213286302	1770	1770	1770	1770	0
106	20240607	171600	213286302	1770	1770	1770	1770	0
107	20240607	171500	213286302	1770	1770	1770	1770	0
108	20240607	171400	213286302	1770	1770	1770	1770	0
109	20240607	171300	213286302	1770	1770	1770	1770	0
110	20240607	171200	213286302	1770	1770	1770	1770	0
111	20240607	171100	213286302	1770	1770	1770	1770	0
112	20240607	171000	213286302	1770	1770	1770	1770	0
113	20240607	170900	213286302	1770	1770	1770	1770	0
114	20240607	170800	213286302	1770	1770	1770	1770	0
115	20240607	170700	213286302	1770	1770	1770	1770	0
116	20240607	170600	213286302	1770	1770	1770	1770	0
117	20240607	170500	213286302	1770	1770	1770	1770	0
118	20240607	170400	213286302	1770	1770	1770	1770	0
119	20240607	170300	213286302	1770	1770	1770	1770	0
120	20240607	170200	213286302	1770	1770	1770	1770	0
121	20240607	170100	213286302	1770	1770	1770	1770	0
122	20240607	170000	213286302	1770	1770	1770	1770	8364
123	20240607	165900	213286302	1770	1770	1770	1770	0
124	20240607	165800	213286302	1770	1770	1770	1770	0
125	20240607	165700	213286302	1770	1770	1770	1770	0
126	20240607	165600	213286302	1770	1770	1770	1770	0
127	20240607	165500	213286302	1770	1770	1770	1770	0
128	20240607	165400	213286302	1770	1770	1770	1770	0
129	20240607	165300	213286302	1770	1770	1770	1770	0
130	20240607	165200	213286302	1770	1770	1770	1770	0
131	20240607	165100	213286302	1770	1770	1770	1770	0
132	20240607	165000	213286302	1770	1770	1770	1770	0
133	20240607	164900	213286302	1770	1770	1770	1770	0
134	20240607	164800	213286302	1770	1770	1770	1770	0
135	20240607	164700	213286302	1770	1770	1770	1770	0
136	20240607	164600	213286302	1770	1770	1770	1770	0
137	20240607	164500	213286302	1770	1770	1770	1770	0
138	20240607	164400	213286302	1770	1770	1770	1770	0
139	20240607	164300	213286302	1770	1770	1770	1770	0
140	20240607	164200	213286302	1770	1770	1770	1770	0
141	20240607	164100	213286302	1770	1770	1770	1770	0
142	20240607	164000	213286302	1770	1770	1770	1770	0
143	20240607	163900	213286302	1770	1770	1770	1770	0
144	20240607	163800	213286302	1770	1770	1770	1770	0
145	20240607	163700	213286302	1770	1770	1770	1770	0
146	20240607	163600	213286302	1770	1770	1770	1770	0
147	20240607	163500	213286302	1770	1770	1770	1770	0
148	20240607	163400	213286302	1770	1770	1770	1770	0
149	20240607	163300	213286302	1770	1770	1770	1770	0
150	20240607	163200	213286302	1770	1770	1770	1770	0
151	20240607	163100	213286302	1770	1770	1770	1770	0
152	20240607	163000	213286302	1770	1770	1770	1770	8364
153	20240607	162900	213286302	1770	1770	1770	1770	0
154	20240607	162800	213286302	1770	1770	1770	1770	0
155	20240607	162700	213286302	1770	1770	1770	1770	0
156	20240607	162600	213286302	1770	1770	1770	1770	0
157	20240607	162500	213286302	1770	1770	1770	1770	0
158	20240607	162400	213286302	1770	1770	1770	1770	0
159	20240607	162300	213286302	1770	1770	1770	1770	0
160	20240607	162200	213286302	1770	1770	1770	1770	0
161	20240607	162100	213286302	1770	1770	1770	1770	0
162	20240607	162000	213286302	1770	1770	1770	1770	0
163	20240607	161900	213286302	1770	1770	1770	1770	0
164	20240607	161800	213286302	1770	1770	1770	1770	0
165	20240607	161700	213286302	1770	1770	1770	1770	0
166	20240607	161600	213286302	1770	1770	1770	1770	0
167	20240607	161500	213286302	1770	1770	1770	1770	0
168	20240607	161400	213286302	1770	1770	1770	1770	0
169	20240607	161300	213286302	1770	1770	1770	1770	0
170	20240607	161200	213286302	1770	1770	1770	1770	0
171	20240607	161100	213286302	1770	1770	1770	1770	0
172	20240607	161000	213286302	1770	1770	1770	1770	0
173	20240607	160900	213286302	1770	1770	1770	1770	0
174	20240607	160800	213286302	1770	1770	1770	1770	0
175	20240607	160700	213286302	1770	1770	1770	1770	0
176	20240607	160600	213286302	1770	1770	1770	1770	0
177	20240607	160500	213286302	1770	1770	1770	1770	0
178	20240607	160400	213286302	1770	1770	1770	1770	0
179	20240607	160300	213286302	1770	1770	1770	1770	0
180	20240607	160200	213286302	1770	1770	1770	1770	0
181	20240607	160100	213286302	1770	1770	1770	1770	0
182	20240607	160000	213286302	1770	1770	1770	1770	8364
183	20240607	155900	213286302	1770	1770	1770	1770	0
184	20240607	155800	213286302	1770	1770	1770	1770	0
185	20240607	155700	213286302	1770	1770	1770	1770	0
186	20240607	155600	213286302	1770	1770	1770	1770	0
187	20240607	155500	213286302	1770	1770	1770	1770	0
188	20240607	155400	213286302	1770	1770	1770	1770	0
189	20240607	155300	213286302	1770	1770	1770	1770	0
190	20240607	155200	213286302	1770	1770	1770	1770	0
191	20240607	155100	213286302	1770	1770	1770	1770	0
192	20240607	155000	213286302	1770	1770	1770	1770	0
193	20240607	154900	213286302	1770	1770	1770	1770	0
194	20240607	154800	213286302	1770	1770	1770	1770	0
195	20240607	154700	213286302	1770	1770	1770	1770	0
196	20240607	154600	213286302	1770	1770	1770	1770	0
197	20240607	154500	213286302	1770	1770	1770	1770	0
198	20240607	154400	213286302	1770	1770	1770	1770	0
199	20240607	154300	213286302	1770	1770	1770	1770	0
200	20240607	154200	213286302	1770	1770	1770	1770	0
201	20240607	154100	213286302	1770	1770	1770	1770	0
202	20240607	154000	213286302	1770	1770	1770	1770	0
203	20240607	153900	213286302	1770	1770	1770	1770	0
204	20240607	153800	213286302	1770	1770	1770	1770	0
205	20240607	153700	213286302	1770	1770	1770	1770	0
206	20240607	153600	213286302	1770	1770	1770	1770	0
207	20240607	153500	213286302	1770	1770	1770	1770	0
208	20240607	153400	213286302	1770	1770	1770	1770	0
209	20240607	153300	213286302	1770	1770	1770	1770	0
210	20240607	153200	213286302	1770	1770	1770	1770	0
211	20240607	153100	213286302	1770	1770	1770	1770	0
212	20240607	153000	213286302	1770	1770	1770	1770	16728
213	20240607	152900	198482022	1769	1769	1769	1769	0
214	20240607	152800	198482022	1769	1769	1769	1769	0
215	20240607	152700	198482022	1769	1769	1769	1769	0
216	20240607	152600	198482022	1769	1769	1769	1769	0
217	20240607	152500	198482022	1769	1769	1769	1769	0
218	20240607	152400	198482022	1769	1769	1769	1769	0
219	20240607	152300	198482022	1769	1769	1769	1769	0
220	20240607	152200	198482022	1769	1769	1769	1769	0
221	20240607	152100	198482022	1769	1769	1769	1769	0
222	20240607	152000	198482022	1769	1769	1769	1769	0
223	20240607	151900	198482022	1769	1769	1769	1769	0
224	20240607	151800	198482022	1769	1750	1769	1750	4109
225	20240607	151700	191291025	1750	1749	1750	1747	2003
226	20240607	151600	187788601	1751	1748	1751	1748	513
227	20240607	151500	186891169	1752	1752	1752	1752	0
228	20240607	151400	186891169	1752	1752	1752	1752	0
229	20240607	151300	186891169	1752	1752	1752	1752	0
230	20240607	151200	186891169	1752	1748	1752	1748	1384
231	20240607	151100	184470289	1748	1751	1751	1747	5791
232	20240607	151000	174342363	1752	1752	1752	1752	0
233	20240607	150900	174342363	1752	1752	1752	1752	0
234	20240607	150800	174342363	1752	1752	1752	1752	500
235	20240607	150700	173466363	1756	1756	1756	1756	1
236	20240607	150600	173464607	1754	1754	1754	1754	551
237	20240607	150500	172498153	1752	1752	1752	1752	0
238	20240607	150400	172498153	1752	1752	1752	1752	30
239	20240607	150300	172445593	1754	1754	1754	1754	0
240	20240607	150200	172445593	1754	1754	1754	1754	0
241	20240607	150100	172445593	1754	1757	1758	1754	677
242	20240607	150000	171257939	1757	1757	1757	1757	9
243	20240607	145900	171242126	1758	1758	1758	1758	0
244	20240607	145800	171242126	1758	1758	1758	1758	469
245	20240607	145700	170417624	1758	1758	1758	1758	0
246	20240607	145600	170417624	1758	1758	1758	1758	0
247	20240607	145500	170417624	1758	1758	1758	1758	0
248	20240607	145400	170417624	1758	1758	1758	1758	0
249	20240607	145300	170417624	1758	1758	1758	1758	25
250	20240607	145200	170373674	1758	1758	1758	1758	2
251	20240607	145100	170370158	1758	1758	1758	1758	0
252	20240607	145000	170370158	1758	1758	1758	1758	0
253	20240607	144900	170370158	1758	1758	1758	1758	0
254	20240607	144800	170370158	1758	1758	1758	1758	0
255	20240607	144700	170370158	1758	1758	1758	1758	0
256	20240607	144600	170370158	1758	1758	1758	1758	0
257	20240607	144500	170370158	1758	1758	1758	1758	0
258	20240607	144400	170370158	1758	1758	1758	1758	0
259	20240607	144300	170370158	1758	1758	1758	1758	0
260	20240607	144200	170370158	1758	1758	1758	1758	10
261	20240607	144100	170352578	1758	1758	1758	1758	0
262	20240607	144000	170352578	1758	1758	1758	1758	0
263	20240607	143900	170352578	1758	1757	1758	1755	31
264	20240607	143800	170298160	1757	1757	1757	1757	0
265	20240607	143700	170298160	1757	1757	1757	1757	0
266	20240607	143600	170298160	1757	1757	1757	1757	0
267	20240607	143500	170298160	1757	1757	1757	1757	0
268	20240607	143400	170298160	1757	1757	1757	1757	105
269	20240607	143300	170113675	1757	1756	1757	1756	15
270	20240607	143200	170087330	1755	1755	1755	1755	0
271	20240607	143100	170087330	1755	1755	1755	1755	0
272	20240607	143000	170087330	1755	1755	1755	1755	270
273	20240607	142900	169613480	1755	1755	1755	1755	0
274	20240607	142800	169613480	1755	1755	1755	1755	0
275	20240607	142700	169613480	1755	1755	1755	1755	0
276	20240607	142600	169613480	1755	1755	1755	1755	5
277	20240607	142500	169604705	1752	1752	1752	1752	0
278	20240607	142400	169604705	1752	1752	1752	1752	1
279	20240607	142300	169602953	1755	1755	1755	1755	5
280	20240607	142200	169594178	1752	1752	1752	1752	1598
281	20240607	142100	166794482	1755	1755	1755	1755	0
282	20240607	142000	166794482	1755	1753	1770	1753	1130
283	20240607	141900	164813187	1756	1756	1756	1756	710
284	20240607	141800	163566427	1754	1758	1764	1754	625
285	20240607	141700	162469997	1750	1760	1760	1750	1267
286	20240607	141600	160246594	1762	1762	1762	1762	0
287	20240607	141500	160246594	1762	1762	1762	1762	10
288	20240607	141400	160228974	1764	1760	1764	1760	10
289	20240607	141300	160211351	1765	1759	1765	1758	602
290	20240607	141200	159148969	1758	1758	1761	1758	5
291	20240607	141100	159140173	1764	1757	1764	1757	10
292	20240607	141000	159122561	1764	1755	1764	1755	33
293	20240607	140900	159064523	1751	1751	1751	1751	3
294	20240607	140800	159059270	1760	1760	1760	1760	0
295	20240607	140700	159059270	1760	1760	1760	1760	0
296	20240607	140600	159059270	1760	1760	1760	1760	0
297	20240607	140500	159059270	1760	1760	1760	1760	0
298	20240607	140400	159059270	1760	1760	1760	1760	0
299	20240607	140300	159059270	1760	1755	1760	1755	57
300	20240607	140200	158959105	1755	1755	1755	1755	0
301	20240607	140100	158959105	1755	1754	1755	1754	20
302	20240607	140000	158924015	1756	1756	1756	1756	0
303	20240607	135900	158924015	1756	1756	1756	1756	0
304	20240607	135800	158924015	1756	1754	1756	1754	1800
305	20240607	135700	155764509	1754	1754	1754	1754	0
306	20240607	135600	155764509	1754	1754	1754	1754	0
307	20240607	135500	155764509	1754	1755	1755	1751	181
308	20240607	135400	155447571	1751	1751	1751	1751	2020
309	20240607	135300	151910551	1755	1751	1755	1751	10
310	20240607	135200	151893037	1755	1754	1755	1754	553
311	20240607	135100	150923074	1752	1752	1752	1752	0
312	20240607	135000	150923074	1752	1752	1752	1752	0
313	20240607	134900	150923074	1752	1756	1756	1752	1135
314	20240607	134800	148934414	1756	1756	1756	1756	0
315	20240607	134700	148934414	1756	1756	1756	1756	0
316	20240607	134600	148934414	1756	1756	1756	1756	0
317	20240607	134500	148934414	1756	1756	1756	1756	0
318	20240607	134400	148934414	1756	1756	1756	1756	0
319	20240607	134300	148934414	1756	1756	1756	1756	0
320	20240607	134200	148934414	1756	1756	1756	1756	0
321	20240607	134100	148934414	1756	1756	1756	1756	10
322	20240607	134000	148916854	1756	1756	1756	1756	0
323	20240607	133900	148916854	1756	1756	1756	1756	0
324	20240607	133800	148916854	1756	1756	1756	1756	0
325	20240607	133700	148916854	1756	1756	1756	1756	0
326	20240607	133600	148916854	1756	1756	1756	1756	0
327	20240607	133500	148916854	1756	1756	1756	1756	0
328	20240607	133400	148916854	1756	1756	1756	1756	0
329	20240607	133300	148916854	1756	1756	1756	1756	0
330	20240607	133200	148916854	1756	1756	1756	1756	0
331	20240607	133100	148916854	1756	1756	1756	1756	0
332	20240607	133000	148916854	1756	1756	1756	1756	0
333	20240607	132900	148916854	1756	1756	1756	1756	581
334	20240607	132800	147896618	1753	1753	1753	1753	1460
335	20240607	132700	145337238	1759	1759	1759	1759	0
336	20240607	132600	145337238	1759	1759	1759	1759	0
337	20240607	132500	145337238	1759	1753	1759	1753	4999
338	20240607	132400	136572845	1755	1755	1755	1755	572
339	20240607	132300	135568985	1759	1759	1759	1759	0
340	20240607	132200	135568985	1759	1759	1759	1759	1
341	20240607	132100	135567226	1758	1759	1759	1758	560
342	20240607	132000	134582736	1762	1762	1762	1762	0
343	20240607	131900	134582736	1762	1762	1762	1762	0
344	20240607	131800	134582736	1762	1762	1762	1762	0
345	20240607	131700	134582736	1762	1762	1762	1762	0
346	20240607	131600	134582736	1762	1762	1762	1762	20
347	20240607	131500	134547496	1762	1762	1762	1762	0
348	20240607	131400	134547496	1762	1758	1762	1758	4
349	20240607	131300	134540458	1755	1755	1755	1755	300
350	20240607	131200	134013958	1757	1757	1757	1757	0
351	20240607	131100	134013958	1757	1759	1759	1756	1506
352	20240607	131000	131368714	1760	1760	1760	1760	1
353	20240607	130900	131366954	1757	1760	1760	1757	100
354	20240607	130800	131191239	1761	1761	1761	1761	100
355	20240607	130700	131015139	1761	1761	1761	1761	50
356	20240607	130600	130927089	1763	1763	1763	1763	0
357	20240607	130500	130927089	1763	1763	1763	1763	0
358	20240607	130400	130927089	1763	1763	1763	1763	0
359	20240607	130300	130927089	1763	1763	1763	1763	20
360	20240607	130200	130891829	1763	1763	1763	1763	0
361	20240607	130100	130891829	1763	1763	1763	1763	0
362	20240607	130000	130891829	1763	1765	1765	1762	1001
363	20240607	125900	129127564	1761	1764	1765	1761	1671
364	20240607	125800	126183572	1765	1765	1765	1765	0
365	20240607	125700	126183572	1765	1765	1765	1765	0
366	20240607	125600	126183572	1765	1765	1765	1765	0
367	20240607	125500	126183572	1765	1765	1765	1765	0
368	20240607	125400	126183572	1765	1765	1765	1765	0
369	20240607	125300	126183572	1765	1765	1765	1765	0
370	20240607	125200	126183572	1765	1765	1765	1765	0
371	20240607	125100	126183572	1765	1765	1765	1765	0
372	20240607	125000	126183572	1765	1765	1765	1765	0
373	20240607	124900	126183572	1765	1765	1765	1765	20
374	20240607	124800	126148272	1765	1765	1765	1765	0
375	20240607	124700	126148272	1765	1765	1765	1765	0
376	20240607	124600	126148272	1765	1765	1765	1765	13
377	20240607	124500	126125327	1765	1765	1765	1765	10
378	20240607	124400	126107677	1770	1770	1770	1770	0
379	20240607	124300	126107677	1770	1770	1770	1770	0
380	20240607	124200	126107677	1770	1763	1770	1763	1693
381	20240607	124100	123116596	1763	1763	1763	1763	0
382	20240607	124000	123116596	1763	1763	1763	1763	0
383	20240607	123900	123116596	1763	1763	1763	1763	0
384	20240607	123800	123116596	1763	1763	1763	1763	0
385	20240607	123700	123116596	1763	1763	1763	1763	0
386	20240607	123600	123116596	1763	1763	1763	1763	20
387	20240607	123500	123081336	1763	1759	1766	1758	1021
388	20240607	123400	121285712	1759	1759	1759	1759	0
389	20240607	123300	121285712	1759	1759	1759	1759	0
390	20240607	123200	121285712	1759	1759	1759	1759	0
391	20240607	123100	121285712	1759	1759	1759	1759	1
392	20240607	123000	121283953	1759	1759	1759	1759	2
393	20240607	122900	121280435	1759	1759	1759	1759	2
394	20240607	122800	121276917	1758	1754	1758	1754	1809
395	20240607	122700	118100855	1758	1758	1758	1758	0
396	20240607	122600	118100855	1758	1758	1758	1758	0
397	20240607	122500	118100855	1758	1759	1760	1751	3727
398	20240607	122400	111564042	1757	1757	1760	1757	1271
399	20240607	122300	109330892	1760	1764	1764	1759	2400
400	20240607	122200	105107707	1764	1762	1764	1762	578
401	20240607	122100	104089269	1766	1766	1770	1766	1135
402	20240607	122000	102084855	1770	1766	1770	1766	1136
403	20240607	121900	100078671	1766	1770	1770	1766	1136
404	20240607	121800	98072487	1766	1765	1766	1763	585
405	20240607	121700	97039413	1766	1760	1770	1760	1602
406	20240607	121600	94213900	1759	1756	1759	1756	2513
407	20240607	121500	89794350	1755	1755	1755	1755	10
408	20240607	121400	89776800	1754	1754	1754	1754	1502
409	20240607	121300	87142292	1754	1754	1754	1754	0
410	20240607	121200	87142292	1754	1754	1754	1754	0
411	20240607	121100	87142292	1754	1754	1754	1754	0
412	20240607	121000	87142292	1754	1754	1754	1754	0
413	20240607	120900	87142292	1754	1754	1754	1754	0
414	20240607	120800	87142292	1754	1754	1754	1754	0
415	20240607	120700	87142292	1754	1754	1754	1754	0
416	20240607	120600	87142292	1754	1754	1754	1754	0
417	20240607	120500	87142292	1754	1754	1754	1754	0
418	20240607	120400	87142292	1754	1754	1754	1754	0
419	20240607	120300	87142292	1754	1754	1754	1754	46
420	20240607	120200	87061608	1754	1752	1754	1752	27
421	20240607	120100	87014302	1752	1754	1754	1752	1334
422	20240607	120000	84676961	1757	1757	1757	1757	0
423	20240607	115900	84676961	1757	1757	1757	1757	0
424	20240607	115800	84676961	1757	1757	1757	1757	0
425	20240607	115700	84676961	1757	1757	1757	1757	0
426	20240607	115600	84676961	1757	1757	1757	1757	0
427	20240607	115500	84676961	1757	1757	1757	1757	0
428	20240607	115400	84676961	1757	1757	1757	1757	0
429	20240607	115300	84676961	1757	1757	1757	1757	0
430	20240607	115200	84676961	1757	1757	1757	1757	0
431	20240607	115100	84676961	1757	1757	1757	1757	0
432	20240607	115000	84676961	1757	1757	1757	1757	0
433	20240607	114900	84676961	1757	1757	1757	1757	0
434	20240607	114800	84676961	1757	1757	1757	1757	0
435	20240607	114700	84676961	1757	1757	1757	1757	0
436	20240607	114600	84676961	1757	1757	1757	1757	0
437	20240607	114500	84676961	1757	1757	1757	1757	0
438	20240607	114400	84676961	1757	1757	1757	1757	0
439	20240607	114300	84676961	1757	1757	1757	1757	0
440	20240607	114200	84676961	1757	1757	1757	1757	0
441	20240607	114100	84676961	1757	1757	1757	1757	0
442	20240607	114000	84676961	1757	1757	1757	1757	0
443	20240607	113900	84676961	1757	1757	1757	1757	0
444	20240607	113800	84676961	1757	1757	1757	1757	0
445	20240607	113700	84676961	1757	1757	1757	1757	0
446	20240607	113600	84676961	1757	1752	1757	1752	1580
447	20240607	113500	81906484	1752	1752	1752	1752	570
448	20240607	113400	80907844	1756	1756	1756	1756	1
449	20240607	113300	80906088	1755	1755	1755	1755	620
450	20240607	113200	79817988	1755	1755	1755	1755	0
451	20240607	113100	79817988	1755	1755	1755	1755	1
452	20240607	113000	79816233	1752	1755	1755	1752	1072
453	20240607	112900	77938086	1753	1753	1753	1753	500
454	20240607	112800	77061586	1757	1754	1757	1754	501
455	20240607	112700	76182829	1757	1757	1757	1757	0
456	20240607	112600	76182829	1757	1753	1757	1753	501
457	20240607	112500	75304572	1753	1756	1756	1753	780
458	20240607	112400	73935492	1753	1758	1758	1753	2053
459	20240607	112300	70333419	1759	1760	1760	1759	197
460	20240607	112200	69986895	1759	1759	1759	1759	0
461	20240607	112100	69986895	1759	1759	1759	1759	7
462	20240607	112000	69974582	1761	1761	1761	1761	0
463	20240607	111900	69974582	1761	1761	1761	1761	0
464	20240607	111800	69974582	1761	1761	1761	1761	0
465	20240607	111700	69974582	1761	1761	1761	1761	10
466	20240607	111600	69956972	1761	1761	1761	1761	0
467	20240607	111500	69956972	1761	1761	1761	1761	0
468	20240607	111400	69956972	1761	1761	1761	1761	0
469	20240607	111300	69956972	1761	1761	1761	1761	0
470	20240607	111200	69956972	1761	1761	1761	1761	0
471	20240607	111100	69956972	1761	1761	1761	1761	1
472	20240607	111000	69955211	1761	1761	1761	1761	0
473	20240607	110900	69955211	1761	1761	1761	1761	0
474	20240607	110800	69955211	1761	1761	1761	1761	0
475	20240607	110700	69955211	1761	1761	1761	1761	1
476	20240607	110600	69953450	1760	1760	1760	1760	1
477	20240607	110500	69951690	1760	1760	1760	1760	0
478	20240607	110400	69951690	1760	1761	1761	1760	1231
479	20240607	110300	67784889	1763	1763	1763	1763	62
480	20240607	110200	67675583	1763	1763	1763	1763	0
481	20240607	110100	67675583	1763	1763	1763	1763	0
482	20240607	110000	67675583	1763	1763	1763	1763	0
483	20240607	105900	67675583	1763	1763	1763	1763	206
484	20240607	105800	67312405	1763	1761	1763	1761	30
485	20240607	105700	67259573	1761	1761	1761	1761	0
486	20240607	105600	67259573	1761	1761	1761	1761	30
487	20240607	105500	67206743	1763	1763	1763	1763	0
488	20240607	105400	67206743	1763	1763	1763	1763	468
489	20240607	105300	66381659	1763	1763	1763	1763	41
490	20240607	105200	66309376	1763	1763	1763	1763	0
491	20240607	105100	66309376	1763	1762	1763	1762	327
492	20240607	105000	65733201	1761	1760	1761	1760	59
493	20240607	104900	65629311	1760	1760	1760	1760	0
494	20240607	104800	65629311	1760	1760	1760	1760	0
495	20240607	104700	65629311	1760	1760	1760	1760	1
496	20240607	104600	65627551	1759	1759	1759	1759	0
497	20240607	104500	65627551	1759	1758	1759	1758	609
498	20240607	104400	64556909	1757	1759	1759	1757	700
499	20240607	104300	63326986	1759	1759	1759	1759	0
500	20240607	104200	63326986	1759	1759	1759	1759	27
501	20240607	104100	63279493	1759	1761	1761	1759	124
502	20240607	104000	63061131	1762	1762	1762	1762	0
503	20240607	103900	63061131	1762	1762	1762	1762	0
504	20240607	103800	63061131	1762	1760	1762	1759	41
505	20240607	103700	62988969	1762	1762	1762	1762	204
506	20240607	103600	62629521	1751	1766	1766	1751	1743
507	20240607	103500	59577235	1756	1768	1768	1756	3217
508	20240607	103400	53918688	1770	1770	1770	1770	0
509	20240607	103300	53918688	1770	1770	1770	1770	0
510	20240607	103200	53918688	1770	1770	1770	1770	0
511	20240607	103100	53918688	1770	1770	1770	1770	0
512	20240607	103000	53918688	1770	1770	1770	1770	415
513	20240607	102900	53184138	1770	1773	1773	1770	1020
514	20240607	102800	51378678	1774	1774	1774	1774	0
515	20240607	102700	51378678	1774	1774	1774	1774	0
516	20240607	102600	51378678	1774	1774	1774	1774	0
517	20240607	102500	51378678	1774	1774	1774	1774	0
518	20240607	102400	51378678	1774	1774	1774	1774	1
519	20240607	102300	51376904	1774	1774	1774	1774	900
520	20240607	102200	49780304	1774	1774	1774	1774	0
521	20240607	102100	49780304	1774	1774	1774	1774	1
522	20240607	102000	49778530	1774	1774	1774	1774	65
523	20240607	101900	49663220	1774	1773	1774	1773	4
524	20240607	101800	49656127	1773	1771	1773	1771	328
525	20240607	101700	49074912	1771	1770	1771	1770	116
526	20240607	101600	48869590	1769	1769	1769	1769	161
527	20240607	101500	48584781	1769	1763	1769	1763	4772
528	20240607	101400	40150675	1763	1763	1763	1763	101
529	20240607	101300	39972612	1763	1763	1763	1763	0
530	20240607	101200	39972612	1763	1763	1763	1763	0
531	20240607	101100	39972612	1763	1763	1763	1763	0
532	20240607	101000	39972612	1763	1763	1763	1763	10
533	20240607	100900	39954982	1763	1763	1763	1763	11
534	20240607	100800	39935589	1763	1763	1763	1763	0
535	20240607	100700	39935589	1763	1763	1763	1763	0
536	20240607	100600	39935589	1763	1763	1763	1763	0
537	20240607	100500	39935589	1763	1763	1763	1763	0
538	20240607	100400	39935589	1763	1763	1763	1763	0
539	20240607	100300	39935589	1763	1763	1763	1763	17
540	20240607	100200	39905618	1763	1763	1763	1763	0
541	20240607	100100	39905618	1763	1763	1763	1763	0
542	20240607	100000	39905618	1763	1763	1763	1763	1
543	20240607	095900	39903855	1761	1762	1762	1761	210
544	20240607	095800	39534035	1762	1762	1762	1762	0
545	20240607	095700	39534035	1762	1762	1762	1762	1
546	20240607	095600	39532273	1761	1761	1761	1761	11
547	20240607	095500	39512902	1761	1761	1761	1761	0
548	20240607	095400	39512902	1761	1761	1761	1761	0
549	20240607	095300	39512902	1761	1761	1761	1761	4
550	20240607	095200	39505858	1760	1760	1760	1760	10
551	20240607	095100	39488258	1767	1767	1767	1767	0
552	20240607	095000	39488258	1767	1759	1767	1759	2004
553	20240607	094900	35962165	1759	1759	1759	1759	0
554	20240607	094800	35962165	1759	1759	1759	1759	0
555	20240607	094700	35962165	1759	1759	1759	1759	0
556	20240607	094600	35962165	1759	1759	1759	1759	0
557	20240607	094500	35962165	1759	1759	1759	1759	1
558	20240607	094400	35960406	1758	1758	1758	1758	277
559	20240607	094300	35473440	1758	1758	1758	1758	0
560	20240607	094200	35473440	1758	1758	1758	1758	0
561	20240607	094100	35473440	1758	1758	1758	1758	3
562	20240607	094000	35468166	1758	1758	1758	1758	0
563	20240607	093900	35468166	1758	1758	1758	1758	1
564	20240607	093800	35466408	1756	1756	1756	1756	1
565	20240607	093700	35464652	1758	1758	1758	1758	0
566	20240607	093600	35464652	1758	1756	1758	1756	318
567	20240607	093500	34906231	1756	1756	1756	1756	104
568	20240607	093400	34723607	1756	1756	1756	1756	5
569	20240607	093300	34714827	1756	1756	1756	1756	0
570	20240607	093200	34714827	1756	1756	1756	1756	5
571	20240607	093100	34706047	1757	1756	1757	1756	154
572	20240607	093000	34435552	1752	1752	1752	1752	5
573	20240607	092900	34426792	1752	1756	1756	1752	7
574	20240607	092800	34414520	1752	1752	1752	1752	5
575	20240607	092700	34405760	1755	1750	1755	1750	313
576	20240607	092600	33856470	1755	1749	1759	1749	10614
577	20240607	092500	15275504	1750	1751	1751	1750	2050
578	20240607	092400	11687448	1751	1751	1751	1751	0
579	20240607	092300	11687448	1751	1751	1751	1751	5
580	20240607	092200	11678693	1751	1751	1751	1751	5
581	20240607	092100	11669938	1751	1751	1751	1751	5
582	20240607	092000	11661183	1750	1750	1750	1750	5
583	20240607	091900	11652433	1750	1751	1751	1750	1148
584	20240607	091800	9642856	1751	1755	1755	1750	648
585	20240607	091700	8505977	1759	1750	1759	1750	7
586	20240607	091600	8493709	1759	1754	1759	1754	6
587	20240607	091500	8483170	1750	1750	1750	1750	5
588	20240607	091400	8474420	1759	1750	1759	1750	13
589	20240607	091300	8451626	1750	1750	1750	1750	5
590	20240607	091200	8442876	1759	1750	1759	1750	6
591	20240607	091100	8432367	1760	1754	1760	1750	168
592	20240607	091000	8137697	1754	1750	1760	1750	88
593	20240607	090900	7983347	1760	1750	1760	1750	6
594	20240607	090800	7972837	1760	1750	1760	1750	11
595	20240607	090700	7953527	1759	1759	1759	1759	1
596	20240607	090600	7951768	1750	1750	1750	1750	5
597	20240607	090500	7943018	1759	1760	1760	1749	1007
598	20240607	090400	6170754	1754	1751	1754	1748	2311
599	20240607	090300	2123923	1748	1751	1751	1748	6
600	20240607	090200	2113432	1749	1750	1750	1749	15
601	20240607	090100	2087187	1751	1750	1751	1750	6
602	20240607	090000	2076686	1751	1751	1751	1751	1186