KissMeData/023460/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	190700	376880848	1974	1974	1974	1974	1628
3	20240612	190600	376880848	1974	1974	1974	1974	0
4	20240612	190500	376880848	1974	1974	1974	1974	0
5	20240612	190400	376880848	1974	1974	1974	1974	0
6	20240612	190300	376880848	1974	1974	1974	1974	0
7	20240612	190200	376880848	1974	1974	1974	1974	0
8	20240612	190100	376880848	1974	1974	1974	1974	0
9	20240612	190000	376880848	1974	1974	1974	1974	0
10	20240612	185900	376880848	1974	1974	1974	1974	0
11	20240612	185800	376880848	1974	1974	1974	1974	0
12	20240612	185700	376880848	1974	1974	1974	1974	0
13	20240612	185600	376880848	1974	1974	1974	1974	0
14	20240612	185500	376880848	1974	1974	1974	1974	0
15	20240612	185400	376880848	1974	1974	1974	1974	0
16	20240612	185300	376880848	1974	1974	1974	1974	0
17	20240612	185200	376880848	1974	1974	1974	1974	0
18	20240612	185100	376880848	1974	1974	1974	1974	0
19	20240612	185000	376880848	1974	1974	1974	1974	0
20	20240612	184900	376880848	1974	1974	1974	1974	0
21	20240612	184800	376880848	1974	1974	1974	1974	0
22	20240612	184700	376880848	1974	1974	1974	1974	0
23	20240612	184600	376880848	1974	1974	1974	1974	0
24	20240612	184500	376880848	1974	1974	1974	1974	0
25	20240612	184400	376880848	1974	1974	1974	1974	0
26	20240612	184300	376880848	1974	1974	1974	1974	0
27	20240612	184200	376880848	1974	1974	1974	1974	0
28	20240612	184100	376880848	1974	1974	1974	1974	0
29	20240612	184000	376880848	1974	1974	1974	1974	0
30	20240612	183900	376880848	1974	1974	1974	1974	0
31	20240612	183800	376880848	1974	1974	1974	1974	0
32	20240612	183700	376880848	1974	1974	1974	1974	1628
33	20240612	183600	376880848	1974	1974	1974	1974	0
34	20240612	183500	376880848	1974	1974	1974	1974	0
35	20240612	183400	376880848	1974	1974	1974	1974	0
36	20240612	183300	376880848	1974	1974	1974	1974	0
37	20240612	183200	376880848	1974	1974	1974	1974	0
38	20240612	183100	376880848	1974	1974	1974	1974	0
39	20240612	183000	376880848	1974	1974	1974	1974	0
40	20240612	182900	376880848	1974	1974	1974	1974	0
41	20240612	182800	376880848	1974	1974	1974	1974	0
42	20240612	182700	376880848	1974	1974	1974	1974	0
43	20240612	182600	376880848	1974	1974	1974	1974	0
44	20240612	182500	376880848	1974	1974	1974	1974	0
45	20240612	182400	376880848	1974	1974	1974	1974	0
46	20240612	182300	376880848	1974	1974	1974	1974	0
47	20240612	182200	376880848	1974	1974	1974	1974	0
48	20240612	182100	376880848	1974	1974	1974	1974	0
49	20240612	182000	376880848	1974	1974	1974	1974	0
50	20240612	181900	376880848	1974	1974	1974	1974	0
51	20240612	181800	376880848	1974	1974	1974	1974	0
52	20240612	181700	376880848	1974	1974	1974	1974	0
53	20240612	181600	376880848	1974	1974	1974	1974	0
54	20240612	181500	376880848	1974	1974	1974	1974	0
55	20240612	181400	376880848	1974	1974	1974	1974	0
56	20240612	181300	376880848	1974	1974	1974	1974	0
57	20240612	181200	376880848	1974	1974	1974	1974	0
58	20240612	181100	376880848	1974	1974	1974	1974	0
59	20240612	181000	376880848	1974	1974	1974	1974	0
60	20240612	180900	376880848	1974	1974	1974	1974	0
61	20240612	180800	376880848	1974	1974	1974	1974	0
62	20240612	180700	376880848	1974	1974	1974	1974	1628
63	20240612	180600	376880848	1974	1974	1974	1974	0
64	20240612	180500	376880848	1974	1974	1974	1974	0
65	20240612	180400	376880848	1974	1974	1974	1974	0
66	20240612	180300	376880848	1974	1974	1974	1974	0
67	20240612	180200	376880848	1974	1974	1974	1974	0
68	20240612	180100	376880848	1974	1974	1974	1974	0
69	20240612	180000	376880848	1974	1974	1974	1974	0
70	20240612	175900	376880848	1974	1974	1974	1974	0
71	20240612	175800	376880848	1974	1974	1974	1974	0
72	20240612	175700	376880848	1974	1974	1974	1974	0
73	20240612	175600	376880848	1974	1974	1974	1974	0
74	20240612	175500	376880848	1974	1974	1974	1974	0
75	20240612	175400	376880848	1974	1974	1974	1974	0
76	20240612	175300	376880848	1974	1974	1974	1974	0
77	20240612	175200	376880848	1974	1974	1974	1974	0
78	20240612	175100	376880848	1974	1974	1974	1974	0
79	20240612	175000	376880848	1974	1974	1974	1974	0
80	20240612	174900	376880848	1974	1974	1974	1974	0
81	20240612	174800	376880848	1974	1974	1974	1974	0
82	20240612	174700	376880848	1974	1974	1974	1974	0
83	20240612	174600	376880848	1974	1974	1974	1974	0
84	20240612	174500	376880848	1974	1974	1974	1974	0
85	20240612	174400	376880848	1974	1974	1974	1974	0
86	20240612	174300	376880848	1974	1974	1974	1974	0
87	20240612	174200	376880848	1974	1974	1974	1974	0
88	20240612	174100	376880848	1974	1974	1974	1974	0
89	20240612	174000	376880848	1974	1974	1974	1974	0
90	20240612	173900	376880848	1974	1974	1974	1974	0
91	20240612	173800	376880848	1974	1974	1974	1974	0
92	20240612	173700	376880848	1974	1974	1974	1974	1628
93	20240612	173600	376880848	1974	1974	1974	1974	0
94	20240612	173500	376880848	1974	1974	1974	1974	0
95	20240612	173400	376880848	1974	1974	1974	1974	0
96	20240612	173300	376880848	1974	1974	1974	1974	0
97	20240612	173200	376880848	1974	1974	1974	1974	0
98	20240612	173100	376880848	1974	1974	1974	1974	0
99	20240612	173000	376880848	1974	1974	1974	1974	0
100	20240612	172900	376880848	1974	1974	1974	1974	0
101	20240612	172800	376880848	1974	1974	1974	1974	0
102	20240612	172700	376880848	1974	1974	1974	1974	0
103	20240612	172600	376880848	1974	1974	1974	1974	0
104	20240612	172500	376880848	1974	1974	1974	1974	0
105	20240612	172400	376880848	1974	1974	1974	1974	0
106	20240612	172300	376880848	1974	1974	1974	1974	0
107	20240612	172200	376880848	1974	1974	1974	1974	0
108	20240612	172100	376880848	1974	1974	1974	1974	0
109	20240612	172000	376880848	1974	1974	1974	1974	0
110	20240612	171900	376880848	1974	1974	1974	1974	0
111	20240612	171800	376880848	1974	1974	1974	1974	0
112	20240612	171700	376880848	1974	1974	1974	1974	0
113	20240612	171600	376880848	1974	1974	1974	1974	0
114	20240612	171500	376880848	1974	1974	1974	1974	0
115	20240612	171400	376880848	1974	1974	1974	1974	0
116	20240612	171300	376880848	1974	1974	1974	1974	0
117	20240612	171200	376880848	1974	1974	1974	1974	0
118	20240612	171100	376880848	1974	1974	1974	1974	0
119	20240612	171000	376880848	1974	1974	1974	1974	0
120	20240612	170900	376880848	1974	1974	1974	1974	0
121	20240612	170800	376880848	1974	1974	1974	1974	0
122	20240612	170700	376880848	1974	1974	1974	1974	1628
123	20240612	170600	376880848	1974	1974	1974	1974	0
124	20240612	170500	376880848	1974	1974	1974	1974	0
125	20240612	170400	376880848	1974	1974	1974	1974	0
126	20240612	170300	376880848	1974	1974	1974	1974	0
127	20240612	170200	376880848	1974	1974	1974	1974	0
128	20240612	170100	376880848	1974	1974	1974	1974	0
129	20240612	170000	376880848	1974	1974	1974	1974	0
130	20240612	165900	376880848	1974	1974	1974	1974	0
131	20240612	165800	376880848	1974	1974	1974	1974	0
132	20240612	165700	376880848	1974	1974	1974	1974	0
133	20240612	165600	376880848	1974	1974	1974	1974	0
134	20240612	165500	376880848	1974	1974	1974	1974	0
135	20240612	165400	376880848	1974	1974	1974	1974	0
136	20240612	165300	376880848	1974	1974	1974	1974	0
137	20240612	165200	376880848	1974	1974	1974	1974	0
138	20240612	165100	376880848	1974	1974	1974	1974	0
139	20240612	165000	376880848	1974	1974	1974	1974	0
140	20240612	164900	376880848	1974	1974	1974	1974	0
141	20240612	164800	376880848	1974	1974	1974	1974	0
142	20240612	164700	376880848	1974	1974	1974	1974	0
143	20240612	164600	376880848	1974	1974	1974	1974	0
144	20240612	164500	376880848	1974	1974	1974	1974	0
145	20240612	164400	376880848	1974	1974	1974	1974	0
146	20240612	164300	376880848	1974	1974	1974	1974	0
147	20240612	164200	376880848	1974	1974	1974	1974	0
148	20240612	164100	376880848	1974	1974	1974	1974	0
149	20240612	164000	376880848	1974	1974	1974	1974	0
150	20240612	163900	376880848	1974	1974	1974	1974	0
151	20240612	163800	376880848	1974	1974	1974	1974	0
152	20240612	163700	376880848	1974	1974	1974	1974	1628
153	20240612	163600	376880848	1974	1974	1974	1974	0
154	20240612	163500	376880848	1974	1974	1974	1974	0
155	20240612	163400	376880848	1974	1974	1974	1974	0
156	20240612	163300	376880848	1974	1974	1974	1974	0
157	20240612	163200	376880848	1974	1974	1974	1974	0
158	20240612	163100	376880848	1974	1974	1974	1974	0
159	20240612	163000	376880848	1974	1974	1974	1974	0
160	20240612	162900	376880848	1974	1974	1974	1974	0
161	20240612	162800	376880848	1974	1974	1974	1974	0
162	20240612	162700	376880848	1974	1974	1974	1974	0
163	20240612	162600	376880848	1974	1974	1974	1974	0
164	20240612	162500	376880848	1974	1974	1974	1974	0
165	20240612	162400	376880848	1974	1974	1974	1974	0
166	20240612	162300	376880848	1974	1974	1974	1974	0
167	20240612	162200	376880848	1974	1974	1974	1974	0
168	20240612	162100	376880848	1974	1974	1974	1974	0
169	20240612	162000	376880848	1974	1974	1974	1974	0
170	20240612	161900	376880848	1974	1974	1974	1974	0
171	20240612	161800	376880848	1974	1974	1974	1974	0
172	20240612	161700	376880848	1974	1974	1974	1974	0
173	20240612	161600	376880848	1974	1974	1974	1974	0
174	20240612	161500	376880848	1974	1974	1974	1974	0
175	20240612	161400	376880848	1974	1974	1974	1974	0
176	20240612	161300	376880848	1974	1974	1974	1974	0
177	20240612	161200	376880848	1974	1974	1974	1974	0
178	20240612	161100	376880848	1974	1974	1974	1974	0
179	20240612	161000	376880848	1974	1974	1974	1974	0
180	20240612	160900	376880848	1974	1974	1974	1974	0
181	20240612	160800	376880848	1974	1974	1974	1974	0
182	20240612	160700	376880848	1974	1974	1974	1974	1628
183	20240612	160600	376880848	1974	1974	1974	1974	0
184	20240612	160500	376880848	1974	1974	1974	1974	0
185	20240612	160400	376880848	1974	1974	1974	1974	0
186	20240612	160300	376880848	1974	1974	1974	1974	0
187	20240612	160200	376880848	1974	1974	1974	1974	0
188	20240612	160100	376880848	1974	1974	1974	1974	0
189	20240612	160000	376880848	1974	1974	1974	1974	0
190	20240612	155900	376880848	1974	1974	1974	1974	0
191	20240612	155800	376880848	1974	1974	1974	1974	0
192	20240612	155700	376880848	1974	1974	1974	1974	0
193	20240612	155600	376880848	1974	1974	1974	1974	0
194	20240612	155500	376880848	1974	1974	1974	1974	0
195	20240612	155400	376880848	1974	1974	1974	1974	0
196	20240612	155300	376880848	1974	1974	1974	1974	0
197	20240612	155200	376880848	1974	1974	1974	1974	0
198	20240612	155100	376880848	1974	1974	1974	1974	0
199	20240612	155000	376880848	1974	1974	1974	1974	0
200	20240612	154900	376880848	1974	1974	1974	1974	0
201	20240612	154800	376880848	1974	1974	1974	1974	0
202	20240612	154700	376880848	1974	1974	1974	1974	0
203	20240612	154600	376880848	1974	1974	1974	1974	0
204	20240612	154500	376880848	1974	1974	1974	1974	0
205	20240612	154400	376880848	1974	1974	1974	1974	0
206	20240612	154300	376880848	1974	1974	1974	1974	0
207	20240612	154200	376880848	1974	1974	1974	1974	0
208	20240612	154100	376880848	1974	1974	1974	1974	0
209	20240612	154000	376880848	1974	1974	1974	1974	0
210	20240612	153900	376880848	1974	1974	1974	1974	0
211	20240612	153800	376880848	1974	1974	1974	1974	0
212	20240612	153700	376880848	1974	1974	1974	1974	1628
213	20240612	153600	376880848	1974	1974	1974	1974	0
214	20240612	153500	376880848	1974	1974	1974	1974	0
215	20240612	153400	376880848	1974	1974	1974	1974	0
216	20240612	153300	376880848	1974	1974	1974	1974	0
217	20240612	153200	376880848	1974	1974	1974	1974	0
218	20240612	153100	376880848	1974	1974	1974	1974	0
219	20240612	153000	376880848	1974	1974	1974	1974	1628
220	20240612	152900	373667176	1970	1970	1970	1970	0
221	20240612	152800	373667176	1970	1970	1970	1970	0
222	20240612	152700	373667176	1970	1970	1970	1970	0
223	20240612	152600	373667176	1970	1970	1970	1970	0
224	20240612	152500	373667176	1970	1970	1970	1970	0
225	20240612	152400	373667176	1970	1970	1970	1970	0
226	20240612	152300	373667176	1970	1970	1970	1970	0
227	20240612	152200	373667176	1970	1970	1970	1970	0
228	20240612	152100	373667176	1970	1970	1970	1970	0
229	20240612	152000	373667176	1970	1970	1970	1970	0
230	20240612	151900	373667176	1970	1969	1970	1969	5
231	20240612	151800	373657330	1971	1971	1971	1971	2
232	20240612	151700	373653388	1969	1969	1970	1969	234
233	20240612	151600	373192442	1960	1960	1960	1960	3
234	20240612	151500	373186562	1958	1958	1958	1958	315
235	20240612	151400	372569792	1958	1958	1958	1958	0
236	20240612	151300	372569792	1958	1958	1958	1958	0
237	20240612	151200	372569792	1958	1958	1958	1958	0
238	20240612	151100	372569792	1958	1958	1958	1958	0
239	20240612	151000	372569792	1958	1958	1958	1958	0
240	20240612	150900	372569792	1958	1960	1960	1958	244
241	20240612	150800	372092032	1960	1960	1960	1960	2256
242	20240612	150700	367670272	1971	1971	1971	1971	2
243	20240612	150600	367666330	1963	1963	1963	1963	550
244	20240612	150500	366586680	1958	1960	1960	1958	501
245	20240612	150400	365605427	1960	1961	1961	1960	2094
246	20240612	150300	361501153	1963	1963	1963	1963	0
247	20240612	150200	361501153	1963	1963	1963	1963	0
248	20240612	150100	361501153	1963	1963	1963	1963	0
249	20240612	150000	361501153	1963	1963	1963	1963	0
250	20240612	145900	361501153	1963	1963	1963	1963	0
251	20240612	145800	361501153	1963	1963	1963	1963	558
252	20240612	145700	360405799	1963	1963	1963	1963	0
253	20240612	145600	360405799	1963	1963	1963	1963	64
254	20240612	145500	360280167	1963	1950	1963	1946	142
255	20240612	145400	360002048	1963	1963	1963	1963	0
256	20240612	145300	360002048	1963	1944	1963	1944	42
257	20240612	145200	359919621	1930	1930	1930	1930	0
258	20240612	145100	359919621	1930	1930	1930	1930	0
259	20240612	145000	359919621	1930	1930	1930	1930	0
260	20240612	144900	359919621	1930	1951	1951	1930	2500
261	20240612	144800	355081290	1950	1957	1957	1950	2200
262	20240612	144700	350786474	1957	1961	1961	1957	3533
263	20240612	144600	343866001	1961	1976	1976	1961	1001
264	20240612	144500	341902931	1962	1978	1978	1961	2019
265	20240612	144400	337943120	1980	1970	1980	1970	354
266	20240612	144300	337244900	1950	1950	1950	1950	0
267	20240612	144200	337244900	1950	1969	1972	1950	16831
268	20240612	144100	304159952	1967	1968	1969	1967	540
269	20240612	144000	303097480	1967	1960	1967	1960	461
270	20240612	143900	302191393	1960	1960	1960	1960	0
271	20240612	143800	302191393	1960	1960	1960	1960	0
272	20240612	143700	302191393	1960	1960	1960	1960	0
273	20240612	143600	302191393	1960	1960	1960	1960	1426
274	20240612	143500	299396433	1967	1967	1967	1967	0
275	20240612	143400	299396433	1967	1967	1967	1967	312
276	20240612	143300	298782729	1967	1960	1967	1960	654
277	20240612	143200	297500875	1960	1958	1960	1958	1899
278	20240612	143100	293780688	1953	1929	1953	1929	954
279	20240612	143000	291922104	1929	1921	1929	1921	480
280	20240612	142900	290998719	1923	1923	1923	1923	0
281	20240612	142800	290998719	1923	1923	1923	1923	106
282	20240612	142700	290794881	1904	1904	1904	1904	0
283	20240612	142600	290794881	1904	1911	1911	1904	600
284	20240612	142500	289649111	1912	1917	1917	1912	568
285	20240612	142400	288561607	1912	1924	1934	1912	563
286	20240612	142300	287482255	1915	1924	1930	1915	3021
287	20240612	142200	281689698	1912	1941	1960	1912	1073
288	20240612	142100	279611849	1960	1941	1960	1941	42
289	20240612	142000	279529548	1933	1933	1933	1933	0
290	20240612	141900	279529548	1933	1933	1933	1933	0
291	20240612	141800	279529548	1933	1959	1959	1933	1071
292	20240612	141700	277431979	1959	1950	1959	1950	57
293	20240612	141600	277320820	1960	1919	1960	1919	1468
294	20240612	141500	274487319	1920	1920	1920	1920	0
295	20240612	141400	274487319	1920	1914	1920	1914	252
296	20240612	141300	274004847	1904	1904	1904	1904	0
297	20240612	141200	274004847	1904	1905	1905	1904	313
298	20240612	141100	273408752	1905	1911	1911	1905	187
299	20240612	141000	273051887	1919	1919	1919	1919	0
300	20240612	140900	273051887	1919	1920	1920	1919	199
301	20240612	140800	272669860	1927	1931	1932	1927	9654
302	20240612	140700	254054162	1936	1931	1936	1931	176
303	20240612	140600	253713781	1931	1931	1931	1931	100
304	20240612	140500	253520681	1931	1931	1931	1931	5
305	20240612	140400	253511026	1929	1952	1952	1929	2401
306	20240612	140300	248875243	1952	1958	1958	1952	81
307	20240612	140200	248716705	1968	1971	1985	1968	398
308	20240612	140100	247932540	1971	1995	1995	1969	1950
309	20240612	140000	244049820	1995	1959	2015	1904	19090
310	20240612	135900	205937472	1995	1995	1995	1995	0
311	20240612	135800	205937472	1995	1884	1995	1884	13620
312	20240612	135700	180062039	1884	1884	1884	1884	12
313	20240612	135600	180039431	1884	1884	1884	1884	0
314	20240612	135500	180039431	1884	1884	1884	1884	0
315	20240612	135400	180039431	1884	1884	1884	1884	0
316	20240612	135300	180039431	1884	1884	1884	1884	0
317	20240612	135200	180039431	1884	1884	1884	1884	0
318	20240612	135100	180039431	1884	1884	1884	1884	0
319	20240612	135000	180039431	1884	1884	1884	1884	0
320	20240612	134900	180039431	1884	1884	1884	1884	0
321	20240612	134800	180039431	1884	1884	1884	1884	0
322	20240612	134700	180039431	1884	1884	1884	1884	3439
323	20240612	134600	173560355	1884	1884	1884	1884	50
324	20240612	134500	173466155	1883	1883	1883	1883	50
325	20240612	134400	173372005	1883	1883	1883	1883	0
326	20240612	134300	173372005	1883	1883	1883	1883	0
327	20240612	134200	173372005	1883	1883	1883	1883	0
328	20240612	134100	173372005	1883	1883	1883	1883	0
329	20240612	134000	173372005	1883	1883	1883	1883	0
330	20240612	133900	173372005	1883	1883	1883	1883	0
331	20240612	133800	173372005	1883	1883	1883	1883	9
332	20240612	133700	173355058	1883	1883	1883	1883	100
333	20240612	133600	173166758	1884	1884	1884	1884	0
334	20240612	133500	173166758	1884	1884	1884	1884	0
335	20240612	133400	173166758	1884	1883	1884	1883	1396
336	20240612	133300	170536804	1883	1883	1883	1883	0
337	20240612	133200	170536804	1883	1882	1883	1882	1347
338	20240612	133100	168000792	1882	1882	1882	1882	0
339	20240612	133000	168000792	1882	1882	1882	1882	0
340	20240612	132900	168000792	1882	1882	1882	1882	100
341	20240612	132800	167812592	1882	1882	1882	1882	11
342	20240612	132700	167791890	1883	1883	1883	1883	42
343	20240612	132600	167712804	1884	1884	1884	1884	0
344	20240612	132500	167712804	1884	1884	1884	1884	0
345	20240612	132400	167712804	1884	1884	1884	1884	0
346	20240612	132300	167712804	1884	1884	1884	1884	0
347	20240612	132200	167712804	1884	1884	1884	1884	0
348	20240612	132100	167712804	1884	1884	1884	1884	0
349	20240612	132000	167712804	1884	1876	1884	1876	2054
350	20240612	131900	163857592	1875	1875	1875	1875	0
351	20240612	131800	163857592	1875	1875	1875	1875	0
352	20240612	131700	163857592	1875	1875	1875	1875	380
353	20240612	131600	163145092	1875	1875	1875	1875	497
354	20240612	131500	162213217	1874	1874	1874	1874	0
355	20240612	131400	162213217	1874	1874	1874	1874	0
356	20240612	131300	162213217	1874	1874	1874	1874	0
357	20240612	131200	162213217	1874	1873	1874	1873	1139
358	20240612	131100	160078825	1873	1873	1873	1873	63
359	20240612	131000	159960826	1873	1873	1873	1873	0
360	20240612	130900	159960826	1873	1873	1873	1873	0
361	20240612	130800	159960826	1873	1873	1873	1873	274
362	20240612	130700	159447624	1873	1873	1873	1873	0
363	20240612	130600	159447624	1873	1873	1873	1873	0
364	20240612	130500	159447624	1873	1873	1873	1873	0
365	20240612	130400	159447624	1873	1873	1873	1873	50
366	20240612	130300	159353974	1870	1870	1870	1870	0
367	20240612	130200	159353974	1870	1870	1870	1870	0
368	20240612	130100	159353974	1870	1870	1870	1870	0
369	20240612	130000	159353974	1870	1870	1870	1870	0
370	20240612	125900	159353974	1870	1870	1870	1870	0
371	20240612	125800	159353974	1870	1870	1870	1870	0
372	20240612	125700	159353974	1870	1870	1870	1870	201
373	20240612	125600	158978104	1870	1870	1870	1870	0
374	20240612	125500	158978104	1870	1870	1870	1870	0
375	20240612	125400	158978104	1870	1870	1870	1870	0
376	20240612	125300	158978104	1870	1870	1870	1870	302
377	20240612	125200	158413364	1870	1870	1870	1870	1
378	20240612	125100	158411494	1874	1874	1874	1874	5
379	20240612	125000	158402124	1870	1870	1870	1870	0
380	20240612	124900	158402124	1870	1870	1870	1870	0
381	20240612	124800	158402124	1870	1870	1870	1870	0
382	20240612	124700	158402124	1870	1870	1870	1870	0
383	20240612	124600	158402124	1870	1870	1870	1870	0
384	20240612	124500	158402124	1870	1870	1870	1870	0
385	20240612	124400	158402124	1870	1870	1870	1870	0
386	20240612	124300	158402124	1870	1874	1874	1870	918
387	20240612	124200	156683020	1874	1874	1874	1874	8
388	20240612	124100	156668028	1873	1873	1873	1873	100
389	20240612	124000	156480728	1873	1873	1873	1873	0
390	20240612	123900	156480728	1873	1873	1873	1873	0
391	20240612	123800	156480728	1873	1873	1873	1873	226
392	20240612	123700	156057430	1873	1873	1873	1873	1
393	20240612	123600	156055557	1863	1863	1863	1863	0
394	20240612	123500	156055557	1863	1865	1865	1863	234
395	20240612	123400	155619612	1867	1867	1867	1867	36
396	20240612	123300	155552400	1874	1874	1874	1874	0
397	20240612	123200	155552400	1874	1874	1874	1874	0
398	20240612	123100	155552400	1874	1874	1874	1874	0
399	20240612	123000	155552400	1874	1874	1874	1870	524
400	20240612	122900	154570788	1874	1870	1874	1870	809
401	20240612	122800	153055958	1867	1868	1868	1867	2500
402	20240612	122700	148387372	1870	1870	1870	1870	0
403	20240612	122600	148387372	1870	1870	1870	1870	0
404	20240612	122500	148387372	1870	1870	1870	1870	0
405	20240612	122400	148387372	1870	1870	1870	1870	200
406	20240612	122300	148013372	1870	1870	1870	1870	0
407	20240612	122200	148013372	1870	1868	1870	1868	915
408	20240612	122100	146304150	1867	1867	1867	1867	0
409	20240612	122000	146304150	1867	1867	1867	1867	0
410	20240612	121900	146304150	1867	1867	1867	1867	0
411	20240612	121800	146304150	1867	1867	1867	1867	0
412	20240612	121700	146304150	1867	1867	1867	1867	0
413	20240612	121600	146304150	1867	1867	1867	1867	550
414	20240612	121500	145277300	1867	1867	1867	1867	0
415	20240612	121400	145277300	1867	1867	1867	1867	0
416	20240612	121300	145277300	1867	1867	1867	1867	0
417	20240612	121200	145277300	1867	1867	1867	1867	700
418	20240612	121100	143970400	1862	1862	1862	1862	0
419	20240612	121000	143970400	1862	1862	1862	1862	0
420	20240612	120900	143970400	1862	1862	1862	1862	28
421	20240612	120800	143918264	1862	1862	1862	1862	338
422	20240612	120700	143288908	1862	1864	1867	1862	2503
423	20240612	120600	138626889	1864	1865	1865	1864	1601
424	20240612	120500	135642525	1865	1865	1865	1865	0
425	20240612	120400	135642525	1865	1865	1865	1865	0
426	20240612	120300	135642525	1865	1865	1865	1865	20
427	20240612	120200	135605225	1865	1865	1865	1865	0
428	20240612	120100	135605225	1865	1865	1865	1865	0
429	20240612	120000	135605225	1865	1864	1865	1864	133
430	20240612	115900	135357280	1865	1865	1865	1865	0
431	20240612	115800	135357280	1865	1865	1865	1865	0
432	20240612	115700	135357280	1865	1865	1865	1865	0
433	20240612	115600	135357280	1865	1865	1865	1865	999
434	20240612	115500	133494145	1865	1865	1865	1865	1
435	20240612	115400	133492280	1867	1867	1867	1867	0
436	20240612	115300	133492280	1867	1867	1867	1867	670
437	20240612	115200	132241390	1868	1868	1868	1868	0
438	20240612	115100	132241390	1868	1868	1868	1868	332
439	20240612	115000	131621214	1868	1868	1868	1868	0
440	20240612	114900	131621214	1868	1868	1868	1868	187
441	20240612	114800	131271898	1868	1868	1868	1868	0
442	20240612	114700	131271898	1868	1868	1868	1868	5
443	20240612	114600	131262558	1868	1868	1868	1868	6
444	20240612	114500	131251350	1871	1871	1871	1871	0
445	20240612	114400	131251350	1871	1871	1871	1871	0
446	20240612	114300	131251350	1871	1871	1871	1871	0
447	20240612	114200	131251350	1871	1871	1871	1871	100
448	20240612	114100	131064250	1871	1871	1871	1871	100
449	20240612	114000	130877150	1871	1871	1871	1871	0
450	20240612	113900	130877150	1871	1871	1871	1871	0
451	20240612	113800	130877150	1871	1871	1871	1871	0
452	20240612	113700	130877150	1871	1869	1871	1869	1082
453	20240612	113600	128853128	1870	1871	1871	1870	1280
454	20240612	113500	126458448	1871	1871	1871	1871	0
455	20240612	113400	126458448	1871	1871	1871	1871	0
456	20240612	113300	126458448	1871	1871	1871	1871	0
457	20240612	113200	126458448	1871	1871	1871	1871	0
458	20240612	113100	126458448	1871	1871	1871	1871	0
459	20240612	113000	126458448	1871	1871	1871	1871	0
460	20240612	112900	126458448	1871	1870	1871	1870	800
461	20240612	112800	124962348	1868	1868	1868	1868	160
462	20240612	112700	124663468	1871	1871	1871	1871	0
463	20240612	112600	124663468	1871	1871	1871	1871	0
464	20240612	112500	124663468	1871	1871	1871	1871	0
465	20240612	112400	124663468	1871	1871	1871	1871	100
466	20240612	112300	124476368	1872	1872	1872	1872	0
467	20240612	112200	124476368	1872	1872	1872	1872	0
468	20240612	112100	124476368	1872	1872	1872	1872	0
469	20240612	112000	124476368	1872	1872	1872	1872	0
470	20240612	111900	124476368	1872	1872	1872	1872	0
471	20240612	111800	124476368	1872	1872	1872	1872	0
472	20240612	111700	124476368	1872	1872	1872	1872	3
473	20240612	111600	124470752	1872	1872	1872	1872	0
474	20240612	111500	124470752	1872	1872	1872	1872	0
475	20240612	111400	124470752	1872	1872	1872	1872	0
476	20240612	111300	124470752	1872	1872	1872	1872	0
477	20240612	111200	124470752	1872	1872	1872	1872	0
478	20240612	111100	124470752	1872	1872	1872	1872	0
479	20240612	111000	124470752	1872	1872	1872	1872	0
480	20240612	110900	124470752	1872	1872	1872	1872	1
481	20240612	110800	124468880	1872	1872	1872	1872	0
482	20240612	110700	124468880	1872	1872	1872	1872	10
483	20240612	110600	124450160	1872	1872	1872	1872	48
484	20240612	110500	124360304	1870	1870	1870	1870	0
485	20240612	110400	124360304	1870	1870	1870	1870	2027
486	20240612	110300	120569814	1867	1867	1867	1867	0
487	20240612	110200	120569814	1867	1867	1867	1867	0
488	20240612	110100	120569814	1867	1867	1867	1867	0
489	20240612	110000	120569814	1867	1867	1867	1867	10
490	20240612	105900	120551144	1867	1867	1867	1867	0
491	20240612	105800	120551144	1867	1867	1867	1867	0
492	20240612	105700	120551144	1867	1867	1867	1867	0
493	20240612	105600	120551144	1867	1867	1867	1867	0
494	20240612	105500	120551144	1867	1867	1867	1867	0
495	20240612	105400	120551144	1867	1867	1867	1867	401
496	20240612	105300	119802477	1867	1867	1867	1867	9
497	20240612	105200	119785674	1867	1867	1867	1867	0
498	20240612	105100	119785674	1867	1867	1867	1867	0
499	20240612	105000	119785674	1867	1867	1867	1867	0
500	20240612	104900	119785674	1867	1867	1867	1867	0
501	20240612	104800	119785674	1867	1867	1867	1867	0
502	20240612	104700	119785674	1867	1867	1867	1867	0
503	20240612	104600	119785674	1867	1867	1867	1867	0
504	20240612	104500	119785674	1867	1867	1867	1867	0
505	20240612	104400	119785674	1867	1867	1867	1867	0
506	20240612	104300	119785674	1867	1867	1867	1867	870
507	20240612	104200	118161384	1870	1870	1870	1870	0
508	20240612	104100	118161384	1870	1870	1870	1870	0
509	20240612	104000	118161384	1870	1870	1870	1870	0
510	20240612	103900	118161384	1870	1870	1870	1870	500
511	20240612	103800	117226384	1870	1870	1870	1870	0
512	20240612	103700	117226384	1870	1870	1870	1870	0
513	20240612	103600	117226384	1870	1873	1873	1870	2040
514	20240612	103500	113411479	1876	1876	1876	1876	4
515	20240612	103400	113403975	1876	1876	1876	1876	237
516	20240612	103300	112959363	1872	1872	1872	1872	83
517	20240612	103200	112803987	1872	1872	1872	1872	0
518	20240612	103100	112803987	1872	1872	1872	1872	0
519	20240612	103000	112803987	1872	1872	1872	1872	0
520	20240612	102900	112803987	1872	1872	1872	1872	0
521	20240612	102800	112803987	1872	1872	1872	1872	0
522	20240612	102700	112803987	1872	1872	1872	1872	0
523	20240612	102600	112803987	1872	1872	1872	1872	200
524	20240612	102500	112429587	1870	1870	1870	1870	0
525	20240612	102400	112429587	1870	1870	1870	1870	2000
526	20240612	102300	108689587	1867	1867	1867	1867	0
527	20240612	102200	108689587	1867	1867	1867	1867	0
528	20240612	102100	108689587	1867	1867	1867	1867	0
529	20240612	102000	108689587	1867	1867	1867	1867	0
530	20240612	101900	108689587	1867	1867	1867	1867	1000
531	20240612	101800	106822587	1865	1865	1865	1865	0
532	20240612	101700	106822587	1865	1865	1865	1865	0
533	20240612	101600	106822587	1865	1865	1865	1865	0
534	20240612	101500	106822587	1865	1865	1865	1865	1
535	20240612	101400	106820722	1865	1865	1865	1865	0
536	20240612	101300	106820722	1865	1865	1865	1865	10
537	20240612	101200	106802072	1872	1872	1872	1872	0
538	20240612	101100	106802072	1872	1872	1872	1872	1
539	20240612	101000	106800200	1872	1872	1872	1872	5369
540	20240612	100900	96749432	1872	1872	1872	1872	5
541	20240612	100800	96740072	1872	1872	1872	1872	3
542	20240612	100700	96734456	1864	1864	1864	1864	0
543	20240612	100600	96734456	1864	1864	1864	1864	0
544	20240612	100500	96734456	1864	1864	1864	1864	0
545	20240612	100400	96734456	1864	1865	1865	1864	1000
546	20240612	100300	94869956	1865	1865	1865	1865	0
547	20240612	100200	94869956	1865	1865	1865	1865	0
548	20240612	100100	94869956	1865	1865	1865	1865	0
549	20240612	100000	94869956	1865	1865	1865	1865	0
550	20240612	095900	94869956	1865	1865	1865	1865	0
551	20240612	095800	94869956	1865	1865	1865	1865	0
552	20240612	095700	94869956	1865	1865	1865	1865	600
553	20240612	095600	93750956	1872	1872	1872	1872	0
554	20240612	095500	93750956	1872	1872	1872	1872	0
555	20240612	095400	93750956	1872	1872	1872	1872	0
556	20240612	095300	93750956	1872	1872	1872	1872	1223
557	20240612	095200	91461500	1872	1870	1872	1870	2196
558	20240612	095100	87352276	1860	1860	1860	1860	0
559	20240612	095000	87352276	1860	1860	1860	1860	19
560	20240612	094900	87316936	1859	1859	1859	1859	50
561	20240612	094800	87223986	1870	1870	1870	1870	0
562	20240612	094700	87223986	1870	1870	1870	1870	0
563	20240612	094600	87223986	1870	1870	1870	1870	29
564	20240612	094500	87169756	1869	1869	1869	1869	0
565	20240612	094400	87169756	1869	1869	1869	1869	500
566	20240612	094300	86235256	1870	1870	1870	1870	657
567	20240612	094200	85006666	1870	1872	1872	1870	1563
568	20240612	094100	82081730	1872	1863	1872	1863	2594
569	20240612	094000	77235569	1854	1854	1854	1854	0
570	20240612	093900	77235569	1854	1854	1854	1854	0
571	20240612	093800	77235569	1854	1854	1854	1854	0
572	20240612	093700	77235569	1854	1854	1854	1854	1000
573	20240612	093600	75381569	1854	1854	1854	1854	0
574	20240612	093500	75381569	1854	1854	1854	1854	0
575	20240612	093400	75381569	1854	1854	1854	1854	0
576	20240612	093300	75381569	1854	1854	1854	1854	25
577	20240612	093200	75335219	1854	1854	1854	1854	0
578	20240612	093100	75335219	1854	1855	1855	1854	585
579	20240612	093000	74250579	1854	1854	1854	1854	0
580	20240612	092900	74250579	1854	1854	1854	1854	0
581	20240612	092800	74250579	1854	1854	1854	1854	0
582	20240612	092700	74250579	1854	1854	1854	1854	0
583	20240612	092600	74250579	1854	1854	1854	1854	10
584	20240612	092500	74232039	1853	1853	1853	1853	0
585	20240612	092400	74232039	1853	1853	1853	1853	0
586	20240612	092300	74232039	1853	1853	1853	1853	0
587	20240612	092200	74232039	1853	1853	1853	1853	0
588	20240612	092100	74232039	1853	1853	1853	1853	0
589	20240612	092000	74232039	1853	1853	1853	1853	0
590	20240612	091900	74232039	1853	1854	1854	1853	336
591	20240612	091800	73609231	1853	1853	1853	1853	4
592	20240612	091700	73601819	1850	1850	1850	1850	1
593	20240612	091600	73599969	1865	1865	1865	1865	665
594	20240612	091500	72359744	1849	1849	1849	1849	0
595	20240612	091400	72359744	1849	1849	1849	1849	0
596	20240612	091300	72359744	1849	1858	1860	1849	4403
597	20240612	091200	64185763	1858	1859	1859	1858	554
598	20240612	091100	63155901	1859	1862	1862	1859	3322
599	20240612	091000	56972980	1862	1862	1862	1862	0
600	20240612	090900	56972980	1862	1863	1863	1862	1000
601	20240612	090800	55110580	1861	1861	1861	1861	19
602	20240612	090700	55075221	1867	1867	1867	1867	88
603	20240612	090600	54910925	1867	1867	1867	1867	3837
604	20240612	090500	47747246	1867	1863	1867	1863	9125
605	20240612	090400	30715575	1864	1863	1867	1863	4866
606	20240612	090300	21648145	1863	1845	1863	1845	7201
607	20240612	090200	8283182	1843	1839	1843	1839	3002
608	20240612	090100	2755500	1839	1839	1839	1839	1000
609	20240612	090000	916500	1833	1833	1833	1833	500