KissMeData/014190/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	185100	869809385	1860	1860	1860	1860	3934
3	20240614	185000	869809385	1860	1860	1860	1860	0
4	20240614	184900	869809385	1860	1860	1860	1860	0
5	20240614	184800	869809385	1860	1860	1860	1860	0
6	20240614	184700	869809385	1860	1860	1860	1860	0
7	20240614	184600	869809385	1860	1860	1860	1860	0
8	20240614	184500	869809385	1860	1860	1860	1860	0
9	20240614	184400	869809385	1860	1860	1860	1860	0
10	20240614	184300	869809385	1860	1860	1860	1860	0
11	20240614	184200	869809385	1860	1860	1860	1860	0
12	20240614	184100	869809385	1860	1860	1860	1860	0
13	20240614	184000	869809385	1860	1860	1860	1860	0
14	20240614	183900	869809385	1860	1860	1860	1860	0
15	20240614	183800	869809385	1860	1860	1860	1860	0
16	20240614	183700	869809385	1860	1860	1860	1860	0
17	20240614	183600	869809385	1860	1860	1860	1860	0
18	20240614	183500	869809385	1860	1860	1860	1860	0
19	20240614	183400	869809385	1860	1860	1860	1860	0
20	20240614	183300	869809385	1860	1860	1860	1860	0
21	20240614	183200	869809385	1860	1860	1860	1860	0
22	20240614	183100	869809385	1860	1860	1860	1860	0
23	20240614	183000	869809385	1860	1860	1860	1860	0
24	20240614	182900	869809385	1860	1860	1860	1860	0
25	20240614	182800	869809385	1860	1860	1860	1860	0
26	20240614	182700	869809385	1860	1860	1860	1860	0
27	20240614	182600	869809385	1860	1860	1860	1860	0
28	20240614	182500	869809385	1860	1860	1860	1860	0
29	20240614	182400	869809385	1860	1860	1860	1860	0
30	20240614	182300	869809385	1860	1860	1860	1860	0
31	20240614	182200	869809385	1860	1860	1860	1860	0
32	20240614	182100	869809385	1860	1860	1860	1860	3934
33	20240614	182000	869809385	1860	1860	1860	1860	0
34	20240614	181900	869809385	1860	1860	1860	1860	0
35	20240614	181800	869809385	1860	1860	1860	1860	0
36	20240614	181700	869809385	1860	1860	1860	1860	0
37	20240614	181600	869809385	1860	1860	1860	1860	0
38	20240614	181500	869809385	1860	1860	1860	1860	0
39	20240614	181400	869809385	1860	1860	1860	1860	0
40	20240614	181300	869809385	1860	1860	1860	1860	0
41	20240614	181200	869809385	1860	1860	1860	1860	0
42	20240614	181100	869809385	1860	1860	1860	1860	0
43	20240614	181000	869809385	1860	1860	1860	1860	0
44	20240614	180900	869809385	1860	1860	1860	1860	0
45	20240614	180800	869809385	1860	1860	1860	1860	0
46	20240614	180700	869809385	1860	1860	1860	1860	0
47	20240614	180600	869809385	1860	1860	1860	1860	0
48	20240614	180500	869809385	1860	1860	1860	1860	0
49	20240614	180400	869809385	1860	1860	1860	1860	0
50	20240614	180300	869809385	1860	1860	1860	1860	0
51	20240614	180200	869809385	1860	1860	1860	1860	0
52	20240614	180100	869809385	1860	1860	1860	1860	0
53	20240614	180000	869809385	1860	1860	1860	1860	0
54	20240614	175900	869809385	1860	1860	1860	1860	0
55	20240614	175800	869809385	1860	1860	1860	1860	0
56	20240614	175700	869809385	1860	1860	1860	1860	0
57	20240614	175600	869809385	1860	1860	1860	1860	0
58	20240614	175500	869809385	1860	1860	1860	1860	0
59	20240614	175400	869809385	1860	1860	1860	1860	0
60	20240614	175300	869809385	1860	1860	1860	1860	0
61	20240614	175200	869809385	1860	1860	1860	1860	0
62	20240614	175100	869809385	1860	1860	1860	1860	3934
63	20240614	175000	869809385	1860	1860	1860	1860	0
64	20240614	174900	869809385	1860	1860	1860	1860	0
65	20240614	174800	869809385	1860	1860	1860	1860	0
66	20240614	174700	869809385	1860	1860	1860	1860	0
67	20240614	174600	869809385	1860	1860	1860	1860	0
68	20240614	174500	869809385	1860	1860	1860	1860	0
69	20240614	174400	869809385	1860	1860	1860	1860	0
70	20240614	174300	869809385	1860	1860	1860	1860	0
71	20240614	174200	869809385	1860	1860	1860	1860	0
72	20240614	174100	869809385	1860	1860	1860	1860	0
73	20240614	174000	869809385	1860	1860	1860	1860	0
74	20240614	173900	869809385	1860	1860	1860	1860	0
75	20240614	173800	869809385	1860	1860	1860	1860	0
76	20240614	173700	869809385	1860	1860	1860	1860	0
77	20240614	173600	869809385	1860	1860	1860	1860	0
78	20240614	173500	869809385	1860	1860	1860	1860	0
79	20240614	173400	869809385	1860	1860	1860	1860	0
80	20240614	173300	869809385	1860	1860	1860	1860	0
81	20240614	173200	869809385	1860	1860	1860	1860	0
82	20240614	173100	869809385	1860	1860	1860	1860	0
83	20240614	173000	869809385	1860	1860	1860	1860	0
84	20240614	172900	869809385	1860	1860	1860	1860	0
85	20240614	172800	869809385	1860	1860	1860	1860	0
86	20240614	172700	869809385	1860	1860	1860	1860	0
87	20240614	172600	869809385	1860	1860	1860	1860	0
88	20240614	172500	869809385	1860	1860	1860	1860	0
89	20240614	172400	869809385	1860	1860	1860	1860	0
90	20240614	172300	869809385	1860	1860	1860	1860	0
91	20240614	172200	869809385	1860	1860	1860	1860	0
92	20240614	172100	869809385	1860	1860	1860	1860	3934
93	20240614	172000	869809385	1860	1860	1860	1860	0
94	20240614	171900	869809385	1860	1860	1860	1860	0
95	20240614	171800	869809385	1860	1860	1860	1860	0
96	20240614	171700	869809385	1860	1860	1860	1860	0
97	20240614	171600	869809385	1860	1860	1860	1860	0
98	20240614	171500	869809385	1860	1860	1860	1860	0
99	20240614	171400	869809385	1860	1860	1860	1860	0
100	20240614	171300	869809385	1860	1860	1860	1860	0
101	20240614	171200	869809385	1860	1860	1860	1860	0
102	20240614	171100	869809385	1860	1860	1860	1860	0
103	20240614	171000	869809385	1860	1860	1860	1860	0
104	20240614	170900	869809385	1860	1860	1860	1860	0
105	20240614	170800	869809385	1860	1860	1860	1860	0
106	20240614	170700	869809385	1860	1860	1860	1860	0
107	20240614	170600	869809385	1860	1860	1860	1860	0
108	20240614	170500	869809385	1860	1860	1860	1860	0
109	20240614	170400	869809385	1860	1860	1860	1860	0
110	20240614	170300	869809385	1860	1860	1860	1860	0
111	20240614	170200	869809385	1860	1860	1860	1860	0
112	20240614	170100	869809385	1860	1860	1860	1860	0
113	20240614	170000	869809385	1860	1860	1860	1860	0
114	20240614	165900	869809385	1860	1860	1860	1860	0
115	20240614	165800	869809385	1860	1860	1860	1860	0
116	20240614	165700	869809385	1860	1860	1860	1860	0
117	20240614	165600	869809385	1860	1860	1860	1860	0
118	20240614	165500	869809385	1860	1860	1860	1860	0
119	20240614	165400	869809385	1860	1860	1860	1860	0
120	20240614	165300	869809385	1860	1860	1860	1860	0
121	20240614	165200	869809385	1860	1860	1860	1860	0
122	20240614	165100	869809385	1860	1860	1860	1860	3934
123	20240614	165000	869809385	1860	1860	1860	1860	0
124	20240614	164900	869809385	1860	1860	1860	1860	0
125	20240614	164800	869809385	1860	1860	1860	1860	0
126	20240614	164700	869809385	1860	1860	1860	1860	0
127	20240614	164600	869809385	1860	1860	1860	1860	0
128	20240614	164500	869809385	1860	1860	1860	1860	0
129	20240614	164400	869809385	1860	1860	1860	1860	0
130	20240614	164300	869809385	1860	1860	1860	1860	0
131	20240614	164200	869809385	1860	1860	1860	1860	0
132	20240614	164100	869809385	1860	1860	1860	1860	0
133	20240614	164000	869809385	1860	1860	1860	1860	0
134	20240614	163900	869809385	1860	1860	1860	1860	0
135	20240614	163800	869809385	1860	1860	1860	1860	0
136	20240614	163700	869809385	1860	1860	1860	1860	0
137	20240614	163600	869809385	1860	1860	1860	1860	0
138	20240614	163500	869809385	1860	1860	1860	1860	0
139	20240614	163400	869809385	1860	1860	1860	1860	0
140	20240614	163300	869809385	1860	1860	1860	1860	0
141	20240614	163200	869809385	1860	1860	1860	1860	0
142	20240614	163100	869809385	1860	1860	1860	1860	0
143	20240614	163000	869809385	1860	1860	1860	1860	0
144	20240614	162900	869809385	1860	1860	1860	1860	0
145	20240614	162800	869809385	1860	1860	1860	1860	0
146	20240614	162700	869809385	1860	1860	1860	1860	0
147	20240614	162600	869809385	1860	1860	1860	1860	0
148	20240614	162500	869809385	1860	1860	1860	1860	0
149	20240614	162400	869809385	1860	1860	1860	1860	0
150	20240614	162300	869809385	1860	1860	1860	1860	0
151	20240614	162200	869809385	1860	1860	1860	1860	0
152	20240614	162100	869809385	1860	1860	1860	1860	3934
153	20240614	162000	869809385	1860	1860	1860	1860	0
154	20240614	161900	869809385	1860	1860	1860	1860	0
155	20240614	161800	869809385	1860	1860	1860	1860	0
156	20240614	161700	869809385	1860	1860	1860	1860	0
157	20240614	161600	869809385	1860	1860	1860	1860	0
158	20240614	161500	869809385	1860	1860	1860	1860	0
159	20240614	161400	869809385	1860	1860	1860	1860	0
160	20240614	161300	869809385	1860	1860	1860	1860	0
161	20240614	161200	869809385	1860	1860	1860	1860	0
162	20240614	161100	869809385	1860	1860	1860	1860	0
163	20240614	161000	869809385	1860	1860	1860	1860	0
164	20240614	160900	869809385	1860	1860	1860	1860	0
165	20240614	160800	869809385	1860	1860	1860	1860	0
166	20240614	160700	869809385	1860	1860	1860	1860	0
167	20240614	160600	869809385	1860	1860	1860	1860	0
168	20240614	160500	869809385	1860	1860	1860	1860	0
169	20240614	160400	869809385	1860	1860	1860	1860	0
170	20240614	160300	869809385	1860	1860	1860	1860	0
171	20240614	160200	869809385	1860	1860	1860	1860	0
172	20240614	160100	869809385	1860	1860	1860	1860	0
173	20240614	160000	869809385	1860	1860	1860	1860	0
174	20240614	155900	869809385	1860	1860	1860	1860	0
175	20240614	155800	869809385	1860	1860	1860	1860	0
176	20240614	155700	869809385	1860	1860	1860	1860	0
177	20240614	155600	869809385	1860	1860	1860	1860	0
178	20240614	155500	869809385	1860	1860	1860	1860	0
179	20240614	155400	869809385	1860	1860	1860	1860	0
180	20240614	155300	869809385	1860	1860	1860	1860	0
181	20240614	155200	869809385	1860	1860	1860	1860	0
182	20240614	155100	869809385	1860	1860	1860	1860	3934
183	20240614	155000	869809385	1860	1860	1860	1860	0
184	20240614	154900	869809385	1860	1860	1860	1860	0
185	20240614	154800	869809385	1860	1860	1860	1860	0
186	20240614	154700	869809385	1860	1860	1860	1860	0
187	20240614	154600	869809385	1860	1860	1860	1860	0
188	20240614	154500	869809385	1860	1860	1860	1860	0
189	20240614	154400	869809385	1860	1860	1860	1860	0
190	20240614	154300	869809385	1860	1860	1860	1860	0
191	20240614	154200	869809385	1860	1860	1860	1860	0
192	20240614	154100	869809385	1860	1860	1860	1860	0
193	20240614	154000	869809385	1860	1860	1860	1860	0
194	20240614	153900	869809385	1860	1860	1860	1860	0
195	20240614	153800	869809385	1860	1860	1860	1860	0
196	20240614	153700	869809385	1860	1860	1860	1860	0
197	20240614	153600	869809385	1860	1860	1860	1860	0
198	20240614	153500	869809385	1860	1860	1860	1860	0
199	20240614	153400	869809385	1860	1860	1860	1860	0
200	20240614	153300	869809385	1860	1860	1860	1860	0
201	20240614	153200	869809385	1860	1860	1860	1860	0
202	20240614	153100	869809385	1860	1860	1860	1860	0
203	20240614	153000	869809385	1860	1860	1860	1860	3934
204	20240614	152900	862492145	1860	1860	1860	1860	0
205	20240614	152800	862492145	1860	1860	1860	1860	0
206	20240614	152700	862492145	1860	1860	1860	1860	0
207	20240614	152600	862492145	1860	1860	1860	1860	0
208	20240614	152500	862492145	1860	1860	1860	1860	0
209	20240614	152400	862492145	1860	1860	1860	1860	0
210	20240614	152300	862492145	1860	1860	1860	1860	0
211	20240614	152200	862492145	1860	1860	1860	1860	0
212	20240614	152100	862492145	1860	1860	1860	1860	0
213	20240614	152000	862492145	1860	1860	1860	1860	0
214	20240614	151900	862492145	1860	1862	1862	1860	4822
215	20240614	151800	853523016	1862	1862	1862	1862	988
216	20240614	151700	851683360	1864	1860	1864	1860	106
217	20240614	151600	851486196	1860	1860	1860	1860	1
218	20240614	151500	851484336	1860	1860	1860	1860	100
219	20240614	151400	851298336	1865	1861	1865	1861	800
220	20240614	151300	849807764	1860	1860	1861	1860	105
221	20240614	151200	849612364	1860	1860	1860	1860	626
222	20240614	151100	848448004	1861	1861	1861	1861	150
223	20240614	151000	848168854	1861	1861	1861	1861	1
224	20240614	150900	848166993	1861	1861	1861	1861	1100
225	20240614	150800	846119893	1861	1861	1861	1861	100
226	20240614	150700	845933793	1861	1861	1862	1861	201
227	20240614	150600	845559731	1863	1863	1863	1863	0
228	20240614	150500	845559731	1863	1863	1863	1863	1
229	20240614	150400	845557868	1861	1861	1861	1861	0
230	20240614	150300	845557868	1861	1863	1863	1861	3
231	20240614	150200	845552282	1863	1863	1863	1863	0
232	20240614	150100	845552282	1863	1863	1863	1863	2
233	20240614	150000	845548556	1859	1861	1861	1859	1695
234	20240614	145900	842396247	1863	1863	1863	1863	0
235	20240614	145800	842396247	1863	1863	1864	1863	2267
236	20240614	145700	838172825	1863	1863	1863	1863	587
237	20240614	145600	837079244	1865	1865	1865	1865	0
238	20240614	145500	837079244	1865	1865	1865	1865	0
239	20240614	145400	837079244	1865	1865	1865	1865	50
240	20240614	145300	836985994	1865	1865	1865	1865	125
241	20240614	145200	836752869	1865	1865	1865	1865	269
242	20240614	145100	836251184	1864	1864	1864	1864	2981
243	20240614	145000	830694600	1864	1864	1864	1864	235
244	20240614	144900	830256560	1864	1864	1864	1864	354
245	20240614	144800	829596704	1864	1866	1866	1864	220
246	20240614	144700	829186224	1866	1866	1866	1866	0
247	20240614	144600	829186224	1866	1866	1866	1866	308
248	20240614	144500	828611496	1866	1866	1866	1866	9
249	20240614	144400	828594702	1866	1864	1866	1864	408
250	20240614	144300	827833794	1864	1864	1864	1864	0
251	20240614	144200	827833794	1864	1864	1864	1864	0
252	20240614	144100	827833794	1864	1864	1864	1864	229
253	20240614	144000	827406938	1864	1864	1864	1864	0
254	20240614	143900	827406938	1864	1865	1865	1864	1305
255	20240614	143800	824973218	1865	1865	1865	1865	0
256	20240614	143700	824973218	1865	1862	1865	1862	238
257	20240614	143600	824529743	1862	1862	1862	1862	976
258	20240614	143500	822712431	1862	1863	1863	1862	616
259	20240614	143400	821564952	1865	1865	1865	1863	2120
260	20240614	143300	817611952	1864	1863	1864	1863	245
261	20240614	143200	817155372	1864	1864	1864	1861	10
262	20240614	143100	817136756	1859	1860	1860	1859	291
263	20240614	143000	816595687	1859	1859	1859	1859	0
264	20240614	142900	816595687	1859	1859	1859	1859	1
265	20240614	142800	816593828	1862	1862	1862	1862	900
266	20240614	142700	814918028	1866	1866	1866	1866	0
267	20240614	142600	814918028	1866	1866	1866	1866	0
268	20240614	142500	814918028	1866	1865	1866	1865	236
269	20240614	142400	814477719	1866	1866	1866	1866	0
270	20240614	142300	814477719	1866	1866	1866	1866	0
271	20240614	142200	814477719	1866	1866	1866	1866	1
272	20240614	142100	814475853	1859	1862	1862	1859	1001
273	20240614	142000	812614235	1866	1866	1866	1866	0
274	20240614	141900	812614235	1866	1866	1866	1866	0
275	20240614	141800	812614235	1866	1866	1866	1866	0
276	20240614	141700	812614235	1866	1866	1866	1866	200
277	20240614	141600	812241035	1866	1866	1866	1866	194
278	20240614	141500	811879031	1862	1862	1862	1862	24
279	20240614	141400	811834343	1868	1868	1868	1868	0
280	20240614	141300	811834343	1868	1868	1868	1868	0
281	20240614	141200	811834343	1868	1868	1868	1868	0
282	20240614	141100	811834343	1868	1868	1868	1868	0
283	20240614	141000	811834343	1868	1868	1868	1868	0
284	20240614	140900	811834343	1868	1868	1868	1868	0
285	20240614	140800	811834343	1868	1868	1868	1868	129
286	20240614	140700	811593371	1868	1866	1868	1866	2195
287	20240614	140600	807496121	1866	1862	1866	1862	126
288	20240614	140500	807261469	1861	1860	1861	1860	635
289	20240614	140400	806080253	1858	1858	1858	1858	100
290	20240614	140300	805894453	1860	1860	1860	1860	1000
291	20240614	140200	804034453	1860	1860	1860	1860	0
292	20240614	140100	804034453	1860	1860	1860	1860	474
293	20240614	140000	803152813	1857	1857	1857	1857	0
294	20240614	135900	803152813	1857	1860	1860	1857	2582
295	20240614	135800	798355992	1857	1857	1857	1857	0
296	20240614	135700	798355992	1857	1858	1858	1857	6850
297	20240614	135600	785634222	1865	1865	1865	1865	1
298	20240614	135500	785632357	1860	1860	1860	1860	0
299	20240614	135400	785632357	1860	1860	1860	1860	0
300	20240614	135300	785632357	1860	1860	1860	1860	0
301	20240614	135200	785632357	1860	1860	1860	1860	53
302	20240614	135100	785533777	1860	1861	1861	1860	2180
303	20240614	135000	781477797	1860	1860	1860	1860	0
304	20240614	134900	781477797	1860	1860	1860	1860	0
305	20240614	134800	781477797	1860	1861	1861	1860	160
306	20240614	134700	781180092	1862	1863	1863	1862	1301
307	20240614	134600	778757629	1866	1866	1866	1866	0
308	20240614	134500	778757629	1866	1866	1866	1866	0
309	20240614	134400	778757629	1866	1866	1866	1866	12
310	20240614	134300	778735237	1866	1866	1866	1866	200
311	20240614	134200	778362037	1867	1867	1867	1867	200
312	20240614	134100	777988637	1867	1867	1867	1867	1
313	20240614	134000	777986770	1867	1867	1867	1867	0
314	20240614	133900	777986770	1867	1867	1867	1867	20
315	20240614	133800	777949430	1867	1867	1867	1867	0
316	20240614	133700	777949430	1867	1867	1867	1867	0
317	20240614	133600	777949430	1867	1863	1867	1863	4217
318	20240614	133500	770091501	1863	1863	1863	1863	1
319	20240614	133400	770089638	1859	1859	1859	1859	11
320	20240614	133300	770069189	1860	1860	1860	1860	0
321	20240614	133200	770069189	1860	1860	1860	1860	0
322	20240614	133100	770069189	1860	1860	1860	1860	23
323	20240614	133000	770026409	1860	1860	1860	1860	200
324	20240614	132900	769654409	1859	1859	1859	1859	10
325	20240614	132800	769635819	1857	1857	1857	1857	10
326	20240614	132700	769617249	1857	1857	1857	1857	300
327	20240614	132600	769060149	1857	1857	1857	1857	0
328	20240614	132500	769060149	1857	1857	1857	1857	0
329	20240614	132400	769060149	1857	1857	1857	1857	15
330	20240614	132300	769032294	1857	1860	1860	1857	782
331	20240614	132200	767577789	1860	1860	1860	1860	13
332	20240614	132100	767553609	1860	1859	1860	1859	1170
333	20240614	132000	765377410	1860	1860	1860	1860	21
334	20240614	131900	765338350	1860	1860	1860	1860	1
335	20240614	131800	765336490	1856	1858	1858	1856	614
336	20240614	131700	764196823	1859	1859	1859	1859	6529
337	20240614	131600	752059412	1860	1860	1860	1860	588
338	20240614	131500	750965732	1861	1861	1861	1860	2410
339	20240614	131400	746480732	1860	1861	1861	1860	972
340	20240614	131300	744672195	1861	1861	1861	1861	0
341	20240614	131200	744672195	1861	1861	1861	1861	0
342	20240614	131100	744672195	1861	1861	1861	1861	78
343	20240614	131000	744527037	1862	1862	1862	1862	75
344	20240614	130900	744387387	1862	1864	1864	1862	6760
345	20240614	130800	731794385	1868	1868	1868	1864	482
346	20240614	130700	730895929	1864	1864	1864	1864	1067
347	20240614	130600	728907041	1868	1868	1868	1863	566
348	20240614	130500	727852573	1863	1868	1868	1863	79
349	20240614	130400	727705391	1864	1866	1866	1864	1010
350	20240614	130300	725822249	1868	1868	1868	1868	0
351	20240614	130200	725822249	1868	1868	1868	1868	302
352	20240614	130100	725258113	1868	1868	1868	1868	300
353	20240614	130000	724697713	1864	1864	1864	1864	0
354	20240614	125900	724697713	1864	1864	1864	1864	0
355	20240614	125800	724697713	1864	1864	1864	1864	550
356	20240614	125700	723672513	1863	1863	1863	1863	0
357	20240614	125600	723672513	1863	1863	1863	1863	0
358	20240614	125500	723672513	1863	1865	1865	1863	2181
359	20240614	125400	719606034	1866	1866	1866	1866	0
360	20240614	125300	719606034	1866	1866	1866	1866	501
361	20240614	125200	718671168	1867	1867	1867	1867	80
362	20240614	125100	718521808	1867	1867	1867	1867	0
363	20240614	125000	718521808	1867	1867	1867	1867	100
364	20240614	124900	718335108	1865	1865	1865	1865	0
365	20240614	124800	718335108	1865	1868	1868	1865	2470
366	20240614	124700	713723928	1872	1872	1872	1872	0
367	20240614	124600	713723928	1872	1872	1872	1872	0
368	20240614	124500	713723928	1872	1872	1872	1872	0
369	20240614	124400	713723928	1872	1872	1872	1872	0
370	20240614	124300	713723928	1872	1872	1872	1872	1070
371	20240614	124200	711720888	1874	1874	1874	1874	82
372	20240614	124100	711567220	1874	1870	1874	1868	492
373	20240614	124000	710647186	1868	1870	1870	1868	1000
374	20240614	123900	708778025	1874	1874	1874	1874	0
375	20240614	123800	708778025	1874	1874	1874	1874	140
376	20240614	123700	708515665	1874	1874	1874	1872	558
377	20240614	123600	707471068	1874	1874	1874	1874	0
378	20240614	123500	707471068	1874	1874	1874	1874	0
379	20240614	123400	707471068	1874	1874	1874	1874	0
380	20240614	123300	707471068	1874	1874	1874	1874	0
381	20240614	123200	707471068	1874	1874	1874	1874	0
382	20240614	123100	707471068	1874	1874	1874	1874	0
383	20240614	123000	707471068	1874	1874	1874	1874	0
384	20240614	122900	707471068	1874	1874	1874	1874	0
385	20240614	122800	707471068	1874	1874	1874	1874	0
386	20240614	122700	707471068	1874	1874	1874	1874	5
387	20240614	122600	707461698	1876	1876	1876	1876	4
388	20240614	122500	707454194	1876	1876	1876	1876	415
389	20240614	122400	706675654	1877	1877	1877	1877	0
390	20240614	122300	706675654	1877	1877	1877	1877	1
391	20240614	122200	706673777	1877	1877	1877	1877	0
392	20240614	122100	706673777	1877	1877	1877	1877	1
393	20240614	122000	706671900	1874	1878	1878	1874	537
394	20240614	121900	705665558	1878	1878	1878	1874	41
395	20240614	121800	705588716	1874	1874	1874	1874	2
396	20240614	121700	705584968	1878	1874	1878	1874	18
397	20240614	121600	705551232	1877	1877	1877	1877	1
398	20240614	121500	705549355	1874	1874	1874	1874	0
399	20240614	121400	705549355	1874	1874	1874	1874	150
400	20240614	121300	705268255	1874	1876	1876	1874	2939
401	20240614	121200	699757782	1879	1879	1879	1879	0
402	20240614	121100	699757782	1879	1879	1879	1879	0
403	20240614	121000	699757782	1879	1879	1879	1879	0
404	20240614	120900	699757782	1879	1879	1879	1879	0
405	20240614	120800	699757782	1879	1879	1879	1879	1
406	20240614	120700	699755903	1876	1876	1876	1876	67
407	20240614	120600	699630211	1876	1876	1876	1876	70
408	20240614	120500	699498891	1879	1879	1879	1879	653
409	20240614	120400	698271904	1879	1879	1879	1879	0
410	20240614	120300	698271904	1879	1879	1879	1879	0
411	20240614	120200	698271904	1879	1876	1879	1876	2000
412	20240614	120100	694516904	1878	1879	1879	1878	652
413	20240614	120000	693291915	1883	1878	1883	1878	1055
414	20240614	115900	691308772	1878	1878	1878	1878	0
415	20240614	115800	691308772	1878	1878	1878	1878	0
416	20240614	115700	691308772	1878	1875	1878	1875	25
417	20240614	115600	691261825	1875	1875	1875	1875	0
418	20240614	115500	691261825	1875	1875	1875	1875	0
419	20240614	115400	691261825	1875	1875	1875	1875	51
420	20240614	115300	691166200	1874	1875	1875	1874	1000
421	20240614	115200	689292055	1877	1877	1877	1877	107
422	20240614	115100	689091216	1877	1877	1877	1877	1
423	20240614	115000	689089339	1874	1875	1875	1874	1346
424	20240614	114900	686566267	1875	1875	1875	1875	200
425	20240614	114800	686191267	1877	1877	1877	1877	10
426	20240614	114700	686172497	1877	1877	1877	1877	0
427	20240614	114600	686172497	1877	1877	1877	1877	0
428	20240614	114500	686172497	1877	1877	1877	1877	1647
429	20240614	114400	683081078	1874	1874	1874	1874	650
430	20240614	114300	681862978	1873	1873	1873	1873	10
431	20240614	114200	681844248	1873	1873	1873	1873	0
432	20240614	114100	681844248	1873	1873	1873	1873	22
433	20240614	114000	681803042	1872	1872	1872	1872	0
434	20240614	113900	681803042	1872	1872	1872	1872	1
435	20240614	113800	681801170	1868	1868	1868	1868	0
436	20240614	113700	681801170	1868	1873	1873	1868	6001
437	20240614	113600	670575847	1875	1875	1875	1875	9
438	20240614	113500	670558972	1875	1875	1875	1875	500
439	20240614	113400	669621472	1878	1878	1878	1878	0
440	20240614	113300	669621472	1878	1878	1878	1878	0
441	20240614	113200	669621472	1878	1878	1878	1878	9
442	20240614	113100	669604570	1879	1879	1879	1879	0
443	20240614	113000	669604570	1879	1879	1879	1879	0
444	20240614	112900	669604570	1879	1877	1879	1877	1067
445	20240614	112800	667601809	1873	1873	1873	1873	2171
446	20240614	112700	663535526	1873	1873	1873	1873	890
447	20240614	112600	661868556	1873	1873	1873	1873	10
448	20240614	112500	661849826	1873	1873	1873	1873	4
449	20240614	112400	661842334	1873	1873	1873	1873	2
450	20240614	112300	661838588	1869	1869	1869	1869	2
451	20240614	112200	661834850	1872	1872	1872	1872	940
452	20240614	112100	660075170	1870	1873	1873	1870	1665
453	20240614	112000	656959433	1877	1877	1877	1877	533
454	20240614	111900	655958992	1882	1870	1882	1870	200
455	20240614	111800	655582925	1870	1870	1870	1870	0
456	20240614	111700	655582925	1870	1872	1872	1867	451
457	20240614	111600	654740277	1871	1869	1871	1869	1911
458	20240614	111500	651164798	1866	1866	1866	1866	100
459	20240614	111400	650978198	1865	1865	1865	1865	2
460	20240614	111300	650974468	1866	1869	1869	1866	682
461	20240614	111200	649701766	1866	1865	1866	1865	12
462	20240614	111100	649679375	1865	1864	1865	1864	184
463	20240614	111000	649336349	1863	1863	1863	1863	343
464	20240614	110900	648697340	1862	1861	1862	1861	1136
465	20240614	110800	646582279	1861	1861	1861	1861	500
466	20240614	110700	645651779	1862	1862	1862	1862	0
467	20240614	110600	645651779	1862	1863	1863	1862	901
468	20240614	110500	643973617	1863	1863	1863	1863	66
469	20240614	110400	643850659	1860	1860	1860	1860	0
470	20240614	110300	643850659	1860	1860	1860	1860	500
471	20240614	110200	642920659	1860	1860	1860	1860	900
472	20240614	110100	641246659	1860	1859	1860	1859	335
473	20240614	110000	640623660	1860	1860	1864	1860	1449
474	20240614	105900	637928236	1864	1860	1864	1859	837
475	20240614	105800	636370860	1861	1861	1861	1861	250
476	20240614	105700	635905610	1861	1861	1861	1861	3
477	20240614	105600	635900027	1861	1864	1864	1861	262
478	20240614	105500	635412424	1864	1864	1864	1864	7
479	20240614	105400	635399376	1864	1864	1864	1864	73
480	20240614	105300	635263304	1865	1861	1865	1861	544
481	20240614	105200	634250912	1860	1860	1860	1860	20
482	20240614	105100	634213712	1859	1859	1859	1859	200
483	20240614	105000	633841912	1859	1856	1859	1856	183
484	20240614	104900	633501914	1856	1861	1861	1856	1832
485	20240614	104800	630095974	1861	1857	1861	1857	2
486	20240614	104700	630092256	1861	1861	1861	1861	16
487	20240614	104600	630062480	1861	1858	1861	1858	720
488	20240614	104500	628724660	1858	1855	1858	1854	625
489	20240614	104400	627564418	1855	1858	1858	1855	1152
490	20240614	104300	625426312	1861	1863	1864	1859	10157
491	20240614	104200	606530227	1864	1864	1864	1864	100
492	20240614	104100	606343827	1864	1863	1864	1863	108
493	20240614	104000	606142620	1863	1863	1863	1863	184
494	20240614	103900	605799828	1863	1866	1866	1863	350
495	20240614	103800	605147328	1863	1867	1867	1863	2200
496	20240614	103700	601047726	1863	1863	1863	1863	500
497	20240614	103600	600116226	1863	1866	1866	1863	2814
498	20240614	103500	594865338	1864	1866	1866	1864	12
499	20240614	103400	594842948	1863	1871	1871	1863	15184
500	20240614	103300	566462280	1874	1874	1874	1874	1
501	20240614	103200	566460406	1871	1872	1875	1870	2366
502	20240614	103100	562033764	1872	1876	1876	1872	1511
503	20240614	103000	559204948	1873	1873	1873	1873	0
504	20240614	102900	559204948	1873	1875	1875	1873	109
505	20240614	102800	559000701	1875	1876	1876	1875	5
506	20240614	102700	558991322	1873	1874	1874	1873	1133
507	20240614	102600	556868413	1874	1876	1876	1874	205
508	20240614	102500	556483843	1875	1875	1875	1875	502
509	20240614	102400	555542593	1872	1876	1876	1872	103
510	20240614	102300	555349371	1876	1876	1876	1876	2
511	20240614	102200	555345619	1872	1872	1872	1871	2358
512	20240614	102100	550932001	1872	1875	1875	1872	1148
513	20240614	102000	548782205	1874	1874	1874	1874	0
514	20240614	101900	548782205	1874	1874	1874	1874	1598
515	20240614	101800	545787553	1875	1875	1875	1875	143
516	20240614	101700	545519428	1876	1877	1880	1876	1154
517	20240614	101600	543354435	1880	1876	1880	1876	21
518	20240614	101500	543315035	1880	1880	1880	1880	1
519	20240614	101400	543313155	1876	1880	1880	1872	1470
520	20240614	101300	540554080	1877	1877	1877	1873	2220
521	20240614	101200	536391756	1873	1873	1873	1873	1200
522	20240614	101100	534144156	1874	1884	1884	1874	5476
523	20240614	101000	523875109	1877	1880	1880	1877	4434
524	20240614	100900	515549616	1885	1885	1885	1885	1
525	20240614	100800	515547731	1880	1880	1880	1880	300
526	20240614	100700	514983731	1879	1879	1879	1879	954
527	20240614	100600	513191165	1880	1879	1880	1879	67
528	20240614	100500	513065255	1880	1878	1880	1878	117
529	20240614	100400	512845527	1880	1882	1882	1880	1325
530	20240614	100300	510352523	1882	1882	1882	1882	2
531	20240614	100200	510348759	1880	1880	1880	1880	0
532	20240614	100100	510348759	1880	1880	1880	1880	1900
533	20240614	100000	506776759	1880	1881	1881	1880	459
534	20240614	095900	505913838	1881	1883	1883	1881	2413
535	20240614	095800	501372677	1887	1884	1887	1883	374
536	20240614	095700	500668390	1884	1884	1884	1884	531
537	20240614	095600	499667986	1881	1884	1884	1881	1117
538	20240614	095500	497564765	1883	1885	1885	1883	5917
539	20240614	095400	486418611	1885	1887	1888	1885	2426
540	20240614	095300	481842397	1888	1886	1888	1886	1862
541	20240614	095200	478329861	1888	1890	1890	1886	2725
542	20240614	095100	473187704	1892	1896	1896	1885	5992
543	20240614	095000	461851544	1896	1896	1896	1896	260
544	20240614	094900	461358584	1896	1896	1896	1889	17291
545	20240614	094800	428662029	1892	1896	1896	1892	111
546	20240614	094700	428451901	1896	1896	1896	1893	3258
547	20240614	094600	422277109	1896	1896	1896	1893	3347
548	20240614	094500	415932258	1896	1897	1897	1890	2014
549	20240614	094400	412119705	1897	1899	1899	1892	15235
550	20240614	094300	383208025	1899	1897	1899	1896	6353
551	20240614	094200	371151307	1896	1895	1898	1892	6925
552	20240614	094100	358015084	1892	1894	1895	1892	7594
553	20240614	094000	343633313	1894	1883	1894	1883	30169
554	20240614	093900	286613531	1883	1882	1883	1882	350
555	20240614	093800	285954631	1883	1884	1884	1883	261
556	20240614	093700	285463113	1883	1883	1884	1883	103
557	20240614	093600	285269162	1883	1883	1883	1883	1095
558	20240614	093500	283207277	1883	1883	1886	1882	890
559	20240614	093400	281531406	1878	1883	1885	1877	8239
560	20240614	093300	266065158	1882	1876	1882	1876	1626
561	20240614	093200	263009830	1876	1876	1876	1876	141
562	20240614	093100	262745314	1876	1876	1876	1876	1
563	20240614	093000	262743438	1875	1874	1875	1874	520
564	20240614	092900	261768939	1874	1878	1878	1874	2293
565	20240614	092800	257468737	1878	1883	1883	1878	2544
566	20240614	092700	252689326	1880	1879	1880	1879	504
567	20240614	092600	251742042	1880	1882	1882	1878	3571
568	20240614	092500	245031073	1883	1883	1888	1883	414
569	20240614	092400	244250899	1883	1886	1890	1883	4104
570	20240614	092300	236509987	1885	1888	1892	1885	937
571	20240614	092200	234739815	1885	1888	1891	1884	15969
572	20240614	092100	204558883	1890	1891	1891	1888	5686
573	20240614	092000	193809693	1886	1888	1890	1886	13425
574	20240614	091900	168458291	1888	1877	1889	1877	13424
575	20240614	091800	143192577	1877	1869	1878	1869	24079
576	20240614	091700	98084653	1869	1865	1869	1865	3945
577	20240614	091600	90713682	1866	1868	1869	1865	2684
578	20240614	091500	85702274	1868	1865	1868	1865	3558
579	20240614	091400	79060169	1856	1863	1865	1856	26168
580	20240614	091300	30393442	1864	1858	1864	1856	5668
581	20240614	091200	19840065	1858	1856	1858	1856	1318
582	20240614	091100	17392231	1856	1855	1856	1855	433
583	20240614	091000	16589013	1852	1852	1852	1852	20
584	20240614	090900	16551973	1854	1854	1854	1854	238
585	20240614	090800	16110721	1848	1848	1848	1848	0
586	20240614	090700	16110721	1848	1852	1853	1848	3226
587	20240614	090600	10136189	1852	1852	1852	1852	6
588	20240614	090500	10125077	1852	1852	1852	1852	0
589	20240614	090400	10125077	1852	1852	1852	1852	539
590	20240614	090300	9126849	1852	1852	1852	1852	1
591	20240614	090200	9124997	1845	1852	1852	1845	176
592	20240614	090100	8800130	1853	1853	1853	1853	200
593	20240614	090000	8429530	1853	1854	1854	1850	4551