KissMeData/032790/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	191500	305959871	1585	1585	1585	1585	2014
3	20240607	191400	305959871	1585	1585	1585	1585	0
4	20240607	191300	305959871	1585	1585	1585	1585	0
5	20240607	191200	305959871	1585	1585	1585	1585	0
6	20240607	191100	305959871	1585	1585	1585	1585	0
7	20240607	191000	305959871	1585	1585	1585	1585	0
8	20240607	190900	305959871	1585	1585	1585	1585	0
9	20240607	190800	305959871	1585	1585	1585	1585	0
10	20240607	190700	305959871	1585	1585	1585	1585	0
11	20240607	190600	305959871	1585	1585	1585	1585	0
12	20240607	190500	305959871	1585	1585	1585	1585	0
13	20240607	190400	305959871	1585	1585	1585	1585	0
14	20240607	190300	305959871	1585	1585	1585	1585	0
15	20240607	190200	305959871	1585	1585	1585	1585	0
16	20240607	190100	305959871	1585	1585	1585	1585	0
17	20240607	190000	305959871	1585	1585	1585	1585	0
18	20240607	185900	305959871	1585	1585	1585	1585	0
19	20240607	185800	305959871	1585	1585	1585	1585	0
20	20240607	185700	305959871	1585	1585	1585	1585	0
21	20240607	185600	305959871	1585	1585	1585	1585	0
22	20240607	185500	305959871	1585	1585	1585	1585	0
23	20240607	185400	305959871	1585	1585	1585	1585	0
24	20240607	185300	305959871	1585	1585	1585	1585	0
25	20240607	185200	305959871	1585	1585	1585	1585	0
26	20240607	185100	305959871	1585	1585	1585	1585	0
27	20240607	185000	305959871	1585	1585	1585	1585	0
28	20240607	184900	305959871	1585	1585	1585	1585	0
29	20240607	184800	305959871	1585	1585	1585	1585	0
30	20240607	184700	305959871	1585	1585	1585	1585	0
31	20240607	184600	305959871	1585	1585	1585	1585	0
32	20240607	184500	305959871	1585	1585	1585	1585	2014
33	20240607	184400	305959871	1585	1585	1585	1585	0
34	20240607	184300	305959871	1585	1585	1585	1585	0
35	20240607	184200	305959871	1585	1585	1585	1585	0
36	20240607	184100	305959871	1585	1585	1585	1585	0
37	20240607	184000	305959871	1585	1585	1585	1585	0
38	20240607	183900	305959871	1585	1585	1585	1585	0
39	20240607	183800	305959871	1585	1585	1585	1585	0
40	20240607	183700	305959871	1585	1585	1585	1585	0
41	20240607	183600	305959871	1585	1585	1585	1585	0
42	20240607	183500	305959871	1585	1585	1585	1585	0
43	20240607	183400	305959871	1585	1585	1585	1585	0
44	20240607	183300	305959871	1585	1585	1585	1585	0
45	20240607	183200	305959871	1585	1585	1585	1585	0
46	20240607	183100	305959871	1585	1585	1585	1585	0
47	20240607	183000	305959871	1585	1585	1585	1585	0
48	20240607	182900	305959871	1585	1585	1585	1585	0
49	20240607	182800	305959871	1585	1585	1585	1585	0
50	20240607	182700	305959871	1585	1585	1585	1585	0
51	20240607	182600	305959871	1585	1585	1585	1585	0
52	20240607	182500	305959871	1585	1585	1585	1585	0
53	20240607	182400	305959871	1585	1585	1585	1585	0
54	20240607	182300	305959871	1585	1585	1585	1585	0
55	20240607	182200	305959871	1585	1585	1585	1585	0
56	20240607	182100	305959871	1585	1585	1585	1585	0
57	20240607	182000	305959871	1585	1585	1585	1585	0
58	20240607	181900	305959871	1585	1585	1585	1585	0
59	20240607	181800	305959871	1585	1585	1585	1585	0
60	20240607	181700	305959871	1585	1585	1585	1585	0
61	20240607	181600	305959871	1585	1585	1585	1585	0
62	20240607	181500	305959871	1585	1585	1585	1585	2014
63	20240607	181400	305959871	1585	1585	1585	1585	0
64	20240607	181300	305959871	1585	1585	1585	1585	0
65	20240607	181200	305959871	1585	1585	1585	1585	0
66	20240607	181100	305959871	1585	1585	1585	1585	0
67	20240607	181000	305959871	1585	1585	1585	1585	0
68	20240607	180900	305959871	1585	1585	1585	1585	0
69	20240607	180800	305959871	1585	1585	1585	1585	0
70	20240607	180700	305959871	1585	1585	1585	1585	0
71	20240607	180600	305959871	1585	1585	1585	1585	0
72	20240607	180500	305959871	1585	1585	1585	1585	0
73	20240607	180400	305959871	1585	1585	1585	1585	0
74	20240607	180300	305959871	1585	1585	1585	1585	0
75	20240607	180200	305959871	1585	1585	1585	1585	0
76	20240607	180100	305959871	1585	1585	1585	1585	0
77	20240607	180000	305959871	1585	1585	1585	1585	0
78	20240607	175900	305959871	1585	1585	1585	1585	0
79	20240607	175800	305959871	1585	1585	1585	1585	0
80	20240607	175700	305959871	1585	1585	1585	1585	0
81	20240607	175600	305959871	1585	1585	1585	1585	0
82	20240607	175500	305959871	1585	1585	1585	1585	0
83	20240607	175400	305959871	1585	1585	1585	1585	0
84	20240607	175300	305959871	1585	1585	1585	1585	0
85	20240607	175200	305959871	1585	1585	1585	1585	0
86	20240607	175100	305959871	1585	1585	1585	1585	0
87	20240607	175000	305959871	1585	1585	1585	1585	0
88	20240607	174900	305959871	1585	1585	1585	1585	0
89	20240607	174800	305959871	1585	1585	1585	1585	0
90	20240607	174700	305959871	1585	1585	1585	1585	0
91	20240607	174600	305959871	1585	1585	1585	1585	0
92	20240607	174500	305959871	1585	1585	1585	1585	2014
93	20240607	174400	305959871	1585	1585	1585	1585	0
94	20240607	174300	305959871	1585	1585	1585	1585	0
95	20240607	174200	305959871	1585	1585	1585	1585	0
96	20240607	174100	305959871	1585	1585	1585	1585	0
97	20240607	174000	305959871	1585	1585	1585	1585	0
98	20240607	173900	305959871	1585	1585	1585	1585	0
99	20240607	173800	305959871	1585	1585	1585	1585	0
100	20240607	173700	305959871	1585	1585	1585	1585	0
101	20240607	173600	305959871	1585	1585	1585	1585	0
102	20240607	173500	305959871	1585	1585	1585	1585	0
103	20240607	173400	305959871	1585	1585	1585	1585	0
104	20240607	173300	305959871	1585	1585	1585	1585	0
105	20240607	173200	305959871	1585	1585	1585	1585	0
106	20240607	173100	305959871	1585	1585	1585	1585	0
107	20240607	173000	305959871	1585	1585	1585	1585	0
108	20240607	172900	305959871	1585	1585	1585	1585	0
109	20240607	172800	305959871	1585	1585	1585	1585	0
110	20240607	172700	305959871	1585	1585	1585	1585	0
111	20240607	172600	305959871	1585	1585	1585	1585	0
112	20240607	172500	305959871	1585	1585	1585	1585	0
113	20240607	172400	305959871	1585	1585	1585	1585	0
114	20240607	172300	305959871	1585	1585	1585	1585	0
115	20240607	172200	305959871	1585	1585	1585	1585	0
116	20240607	172100	305959871	1585	1585	1585	1585	0
117	20240607	172000	305959871	1585	1585	1585	1585	0
118	20240607	171900	305959871	1585	1585	1585	1585	0
119	20240607	171800	305959871	1585	1585	1585	1585	0
120	20240607	171700	305959871	1585	1585	1585	1585	0
121	20240607	171600	305959871	1585	1585	1585	1585	0
122	20240607	171500	305959871	1585	1585	1585	1585	2014
123	20240607	171400	305959871	1585	1585	1585	1585	0
124	20240607	171300	305959871	1585	1585	1585	1585	0
125	20240607	171200	305959871	1585	1585	1585	1585	0
126	20240607	171100	305959871	1585	1585	1585	1585	0
127	20240607	171000	305959871	1585	1585	1585	1585	0
128	20240607	170900	305959871	1585	1585	1585	1585	0
129	20240607	170800	305959871	1585	1585	1585	1585	0
130	20240607	170700	305959871	1585	1585	1585	1585	0
131	20240607	170600	305959871	1585	1585	1585	1585	0
132	20240607	170500	305959871	1585	1585	1585	1585	0
133	20240607	170400	305959871	1585	1585	1585	1585	0
134	20240607	170300	305959871	1585	1585	1585	1585	0
135	20240607	170200	305959871	1585	1585	1585	1585	0
136	20240607	170100	305959871	1585	1585	1585	1585	0
137	20240607	170000	305959871	1585	1585	1585	1585	0
138	20240607	165900	305959871	1585	1585	1585	1585	0
139	20240607	165800	305959871	1585	1585	1585	1585	0
140	20240607	165700	305959871	1585	1585	1585	1585	0
141	20240607	165600	305959871	1585	1585	1585	1585	0
142	20240607	165500	305959871	1585	1585	1585	1585	0
143	20240607	165400	305959871	1585	1585	1585	1585	0
144	20240607	165300	305959871	1585	1585	1585	1585	0
145	20240607	165200	305959871	1585	1585	1585	1585	0
146	20240607	165100	305959871	1585	1585	1585	1585	0
147	20240607	165000	305959871	1585	1585	1585	1585	0
148	20240607	164900	305959871	1585	1585	1585	1585	0
149	20240607	164800	305959871	1585	1585	1585	1585	0
150	20240607	164700	305959871	1585	1585	1585	1585	0
151	20240607	164600	305959871	1585	1585	1585	1585	0
152	20240607	164500	305959871	1585	1585	1585	1585	2014
153	20240607	164400	305959871	1585	1585	1585	1585	0
154	20240607	164300	305959871	1585	1585	1585	1585	0
155	20240607	164200	305959871	1585	1585	1585	1585	0
156	20240607	164100	305959871	1585	1585	1585	1585	0
157	20240607	164000	305959871	1585	1585	1585	1585	0
158	20240607	163900	305959871	1585	1585	1585	1585	0
159	20240607	163800	305959871	1585	1585	1585	1585	0
160	20240607	163700	305959871	1585	1585	1585	1585	0
161	20240607	163600	305959871	1585	1585	1585	1585	0
162	20240607	163500	305959871	1585	1585	1585	1585	0
163	20240607	163400	305959871	1585	1585	1585	1585	0
164	20240607	163300	305959871	1585	1585	1585	1585	0
165	20240607	163200	305959871	1585	1585	1585	1585	0
166	20240607	163100	305959871	1585	1585	1585	1585	0
167	20240607	163000	305959871	1585	1585	1585	1585	0
168	20240607	162900	305959871	1585	1585	1585	1585	0
169	20240607	162800	305959871	1585	1585	1585	1585	0
170	20240607	162700	305959871	1585	1585	1585	1585	0
171	20240607	162600	305959871	1585	1585	1585	1585	0
172	20240607	162500	305959871	1585	1585	1585	1585	0
173	20240607	162400	305959871	1585	1585	1585	1585	0
174	20240607	162300	305959871	1585	1585	1585	1585	0
175	20240607	162200	305959871	1585	1585	1585	1585	0
176	20240607	162100	305959871	1585	1585	1585	1585	0
177	20240607	162000	305959871	1585	1585	1585	1585	0
178	20240607	161900	305959871	1585	1585	1585	1585	0
179	20240607	161800	305959871	1585	1585	1585	1585	0
180	20240607	161700	305959871	1585	1585	1585	1585	0
181	20240607	161600	305959871	1585	1585	1585	1585	0
182	20240607	161500	305959871	1585	1585	1585	1585	2014
183	20240607	161400	305959871	1585	1585	1585	1585	0
184	20240607	161300	305959871	1585	1585	1585	1585	0
185	20240607	161200	305959871	1585	1585	1585	1585	0
186	20240607	161100	305959871	1585	1585	1585	1585	0
187	20240607	161000	305959871	1585	1585	1585	1585	0
188	20240607	160900	305959871	1585	1585	1585	1585	0
189	20240607	160800	305959871	1585	1585	1585	1585	0
190	20240607	160700	305959871	1585	1585	1585	1585	0
191	20240607	160600	305959871	1585	1585	1585	1585	0
192	20240607	160500	305959871	1585	1585	1585	1585	0
193	20240607	160400	305959871	1585	1585	1585	1585	0
194	20240607	160300	305959871	1585	1585	1585	1585	0
195	20240607	160200	305959871	1585	1585	1585	1585	0
196	20240607	160100	305959871	1585	1585	1585	1585	0
197	20240607	160000	305959871	1585	1585	1585	1585	0
198	20240607	155900	305959871	1585	1585	1585	1585	0
199	20240607	155800	305959871	1585	1585	1585	1585	0
200	20240607	155700	305959871	1585	1585	1585	1585	0
201	20240607	155600	305959871	1585	1585	1585	1585	0
202	20240607	155500	305959871	1585	1585	1585	1585	0
203	20240607	155400	305959871	1585	1585	1585	1585	0
204	20240607	155300	305959871	1585	1585	1585	1585	0
205	20240607	155200	305959871	1585	1585	1585	1585	0
206	20240607	155100	305959871	1585	1585	1585	1585	0
207	20240607	155000	305959871	1585	1585	1585	1585	0
208	20240607	154900	305959871	1585	1585	1585	1585	0
209	20240607	154800	305959871	1585	1585	1585	1585	0
210	20240607	154700	305959871	1585	1585	1585	1585	0
211	20240607	154600	305959871	1585	1585	1585	1585	0
212	20240607	154500	305959871	1585	1585	1585	1585	2014
213	20240607	154400	305959871	1585	1585	1585	1585	0
214	20240607	154300	305959871	1585	1585	1585	1585	0
215	20240607	154200	305959871	1585	1585	1585	1585	0
216	20240607	154100	305959871	1585	1585	1585	1585	0
217	20240607	154000	305959871	1585	1585	1585	1585	0
218	20240607	153900	305959871	1585	1585	1585	1585	0
219	20240607	153800	305959871	1585	1585	1585	1585	0
220	20240607	153700	305959871	1585	1585	1585	1585	0
221	20240607	153600	305959871	1585	1585	1585	1585	0
222	20240607	153500	305959871	1585	1585	1585	1585	0
223	20240607	153400	305959871	1585	1585	1585	1585	0
224	20240607	153300	305959871	1585	1585	1585	1585	0
225	20240607	153200	305959871	1585	1585	1585	1585	0
226	20240607	153100	305959871	1585	1585	1585	1585	0
227	20240607	153000	305959871	1585	1585	1585	1585	2014
228	20240607	152900	302767681	1586	1586	1586	1586	0
229	20240607	152800	302767681	1586	1586	1586	1586	0
230	20240607	152700	302767681	1586	1586	1586	1586	0
231	20240607	152600	302767681	1586	1586	1586	1586	0
232	20240607	152500	302767681	1586	1586	1586	1586	0
233	20240607	152400	302767681	1586	1586	1586	1586	0
234	20240607	152300	302767681	1586	1586	1586	1586	0
235	20240607	152200	302767681	1586	1586	1586	1586	0
236	20240607	152100	302767681	1586	1586	1586	1586	0
237	20240607	152000	302767681	1586	1586	1586	1586	0
238	20240607	151900	302767681	1586	1586	1586	1586	0
239	20240607	151800	302767681	1586	1586	1586	1586	0
240	20240607	151700	302767681	1586	1586	1586	1586	1
241	20240607	151600	302766095	1571	1585	1585	1571	402
242	20240607	151500	302128939	1589	1567	1590	1567	7453
243	20240607	151400	290379603	1567	1567	1567	1567	7
244	20240607	151300	290368634	1565	1565	1565	1565	0
245	20240607	151200	290368634	1565	1565	1565	1565	0
246	20240607	151100	290368634	1565	1565	1565	1565	17
247	20240607	151000	290342029	1565	1567	1567	1565	3
248	20240607	150900	290337331	1565	1565	1565	1565	0
249	20240607	150800	290337331	1565	1565	1565	1565	1
250	20240607	150700	290335766	1569	1569	1569	1569	0
251	20240607	150600	290335766	1569	1569	1569	1569	0
252	20240607	150500	290335766	1569	1569	1569	1569	900
253	20240607	150400	288923666	1570	1570	1570	1570	3
254	20240607	150300	288918956	1564	1564	1564	1564	0
255	20240607	150200	288918956	1564	1565	1565	1564	2206
256	20240607	150100	285466574	1566	1566	1566	1566	0
257	20240607	150000	285466574	1566	1566	1566	1566	0
258	20240607	145900	285466574	1566	1568	1570	1566	4516
259	20240607	145800	278388874	1568	1568	1568	1568	0
260	20240607	145700	278388874	1568	1568	1568	1568	2025
261	20240607	145600	275213674	1568	1568	1568	1568	19
262	20240607	145500	275183882	1568	1568	1568	1568	100
263	20240607	145400	275027082	1568	1568	1568	1568	0
264	20240607	145300	275027082	1568	1568	1568	1568	0
265	20240607	145200	275027082	1568	1568	1568	1568	0
266	20240607	145100	275027082	1568	1568	1568	1568	0
267	20240607	145000	275027082	1568	1568	1568	1568	0
268	20240607	144900	275027082	1568	1570	1570	1568	425
269	20240607	144800	274360488	1570	1570	1570	1570	0
270	20240607	144700	274360488	1570	1570	1570	1570	3
271	20240607	144600	274355778	1570	1570	1570	1570	0
272	20240607	144500	274355778	1570	1570	1570	1570	0
273	20240607	144400	274355778	1570	1570	1570	1570	100
274	20240607	144300	274198778	1568	1568	1568	1568	0
275	20240607	144200	274198778	1568	1568	1568	1568	10
276	20240607	144100	274183098	1570	1570	1570	1570	207
277	20240607	144000	273858108	1568	1568	1568	1568	90
278	20240607	143900	273716988	1570	1570	1570	1570	0
279	20240607	143800	273716988	1570	1570	1570	1570	0
280	20240607	143700	273716988	1570	1570	1570	1570	0
281	20240607	143600	273716988	1570	1570	1570	1570	0
282	20240607	143500	273716988	1570	1570	1570	1570	0
283	20240607	143400	273716988	1570	1570	1570	1570	0
284	20240607	143300	273716988	1570	1570	1570	1570	0
285	20240607	143200	273716988	1570	1570	1570	1570	0
286	20240607	143100	273716988	1570	1570	1570	1570	0
287	20240607	143000	273716988	1570	1570	1570	1570	0
288	20240607	142900	273716988	1570	1569	1570	1569	290
289	20240607	142800	273261748	1567	1567	1567	1567	0
290	20240607	142700	273261748	1567	1567	1567	1567	397
291	20240607	142600	272639649	1567	1567	1567	1567	0
292	20240607	142500	272639649	1567	1569	1569	1567	7
293	20240607	142400	272628673	1567	1567	1567	1567	0
294	20240607	142300	272628673	1567	1567	1567	1567	0
295	20240607	142200	272628673	1567	1569	1569	1567	8
296	20240607	142100	272616127	1570	1570	1570	1570	0
297	20240607	142000	272616127	1570	1570	1570	1570	0
298	20240607	141900	272616127	1570	1570	1570	1570	0
299	20240607	141800	272616127	1570	1570	1570	1570	1
300	20240607	141700	272614557	1566	1568	1568	1566	297
301	20240607	141600	272149184	1568	1568	1568	1568	3
302	20240607	141500	272144480	1566	1566	1566	1566	0
303	20240607	141400	272144480	1566	1566	1566	1566	0
304	20240607	141300	272144480	1566	1566	1566	1566	0
305	20240607	141200	272144480	1566	1566	1566	1566	0
306	20240607	141100	272144480	1566	1566	1566	1566	0
307	20240607	141000	272144480	1566	1566	1566	1566	0
308	20240607	140900	272144480	1566	1566	1566	1566	0
309	20240607	140800	272144480	1566	1566	1566	1566	0
310	20240607	140700	272144480	1566	1566	1566	1566	0
311	20240607	140600	272144480	1566	1566	1566	1566	0
312	20240607	140500	272144480	1566	1566	1566	1566	8
313	20240607	140400	272131952	1566	1566	1566	1566	0
314	20240607	140300	272131952	1566	1566	1566	1566	1000
315	20240607	140200	270565952	1566	1566	1566	1566	357
316	20240607	140100	270006890	1565	1565	1565	1565	0
317	20240607	140000	270006890	1565	1565	1565	1565	0
318	20240607	135900	270006890	1565	1565	1565	1565	0
319	20240607	135800	270006890	1565	1565	1565	1565	400
320	20240607	135700	269380890	1565	1565	1565	1565	0
321	20240607	135600	269380890	1565	1565	1565	1565	0
322	20240607	135500	269380890	1565	1565	1565	1565	1100
323	20240607	135400	267659390	1572	1572	1572	1572	0
324	20240607	135300	267659390	1572	1572	1572	1572	0
325	20240607	135200	267659390	1572	1571	1572	1571	3472
326	20240607	135100	262202712	1573	1566	1573	1565	1549
327	20240607	135000	259776846	1566	1566	1566	1566	0
328	20240607	134900	259776846	1566	1566	1566	1566	0
329	20240607	134800	259776846	1566	1566	1566	1566	2320
330	20240607	134700	256143726	1566	1566	1566	1566	570
331	20240607	134600	255251106	1566	1567	1567	1566	455
332	20240607	134500	254538377	1566	1566	1566	1566	0
333	20240607	134400	254538377	1566	1566	1566	1566	0
334	20240607	134300	254538377	1566	1567	1567	1566	4103
335	20240607	134200	248112663	1567	1567	1567	1567	0
336	20240607	134100	248112663	1567	1567	1567	1567	0
337	20240607	134000	248112663	1567	1567	1567	1567	0
338	20240607	133900	248112663	1567	1575	1575	1566	5962
339	20240607	133800	238766153	1575	1575	1575	1575	0
340	20240607	133700	238766153	1575	1575	1575	1575	0
341	20240607	133600	238766153	1575	1575	1575	1575	0
342	20240607	133500	238766153	1575	1575	1575	1575	0
343	20240607	133400	238766153	1575	1575	1575	1575	34
344	20240607	133300	238712603	1575	1578	1578	1575	555
345	20240607	133200	237838019	1579	1579	1579	1579	0
346	20240607	133100	237838019	1579	1579	1579	1579	0
347	20240607	133000	237838019	1579	1579	1579	1579	1
348	20240607	132900	237836440	1579	1579	1579	1579	40
349	20240607	132800	237773280	1578	1578	1578	1578	0
350	20240607	132700	237773280	1578	1578	1578	1578	0
351	20240607	132600	237773280	1578	1578	1578	1578	206
352	20240607	132500	237448212	1578	1578	1578	1578	190
353	20240607	132400	237148392	1580	1580	1580	1580	0
354	20240607	132300	237148392	1580	1580	1580	1580	200
355	20240607	132200	236832392	1582	1582	1582	1582	0
356	20240607	132100	236832392	1582	1582	1582	1582	0
357	20240607	132000	236832392	1582	1582	1582	1582	0
358	20240607	131900	236832392	1582	1582	1582	1582	0
359	20240607	131800	236832392	1582	1582	1582	1582	0
360	20240607	131700	236832392	1582	1582	1582	1582	0
361	20240607	131600	236832392	1582	1582	1582	1582	1017
362	20240607	131500	235223498	1582	1582	1582	1582	1
363	20240607	131400	235221916	1582	1582	1582	1582	45
364	20240607	131300	235150726	1582	1582	1582	1582	150
365	20240607	131200	234913426	1580	1580	1580	1580	196
366	20240607	131100	234603746	1578	1578	1578	1578	875
367	20240607	131000	233222996	1581	1581	1581	1581	0
368	20240607	130900	233222996	1581	1581	1581	1581	2
369	20240607	130800	233219834	1581	1581	1581	1581	135
370	20240607	130700	233006399	1581	1581	1581	1581	0
371	20240607	130600	233006399	1581	1581	1581	1581	0
372	20240607	130500	233006399	1581	1581	1581	1581	5
373	20240607	130400	232998494	1581	1581	1581	1581	0
374	20240607	130300	232998494	1581	1581	1581	1581	74
375	20240607	130200	232881500	1578	1578	1578	1578	0
376	20240607	130100	232881500	1578	1578	1578	1578	1062
377	20240607	130000	231205664	1578	1578	1578	1578	0
378	20240607	125900	231205664	1578	1578	1578	1578	0
379	20240607	125800	231205664	1578	1578	1578	1578	15
380	20240607	125700	231181994	1578	1578	1578	1578	0
381	20240607	125600	231181994	1578	1578	1578	1578	0
382	20240607	125500	231181994	1578	1578	1578	1578	0
383	20240607	125400	231181994	1578	1578	1578	1578	0
384	20240607	125300	231181994	1578	1577	1578	1577	195
385	20240607	125200	230874285	1571	1571	1571	1571	0
386	20240607	125100	230874285	1571	1571	1571	1571	0
387	20240607	125000	230874285	1571	1571	1571	1571	0
388	20240607	124900	230874285	1571	1571	1571	1571	92
389	20240607	124800	230729753	1571	1571	1571	1571	1
390	20240607	124700	230728182	1571	1571	1571	1571	0
391	20240607	124600	230728182	1571	1570	1571	1570	849
392	20240607	124500	229394508	1568	1568	1568	1568	0
393	20240607	124400	229394508	1568	1568	1568	1568	0
394	20240607	124300	229394508	1568	1568	1568	1568	2
395	20240607	124200	229391372	1567	1567	1567	1567	0
396	20240607	124100	229391372	1567	1567	1567	1567	0
397	20240607	124000	229391372	1567	1569	1569	1567	1143
398	20240607	123900	227598906	1570	1570	1570	1570	10
399	20240607	123800	227583206	1569	1569	1569	1569	1
400	20240607	123700	227581637	1569	1569	1569	1569	0
401	20240607	123600	227581637	1569	1569	1569	1569	0
402	20240607	123500	227581637	1569	1569	1569	1569	0
403	20240607	123400	227581637	1569	1569	1569	1569	0
404	20240607	123300	227581637	1569	1570	1570	1569	333
405	20240607	123200	227059027	1570	1570	1570	1570	12
406	20240607	123100	227040187	1569	1569	1569	1569	0
407	20240607	123000	227040187	1569	1569	1569	1569	80
408	20240607	122900	226914667	1568	1568	1568	1568	0
409	20240607	122800	226914667	1568	1568	1568	1568	0
410	20240607	122700	226914667	1568	1568	1568	1568	0
411	20240607	122600	226914667	1568	1568	1568	1568	0
412	20240607	122500	226914667	1568	1568	1568	1568	0
413	20240607	122400	226914667	1568	1568	1568	1568	0
414	20240607	122300	226914667	1568	1568	1568	1568	0
415	20240607	122200	226914667	1568	1568	1568	1568	0
416	20240607	122100	226914667	1568	1568	1568	1568	0
417	20240607	122000	226914667	1568	1568	1568	1568	0
418	20240607	121900	226914667	1568	1568	1568	1568	0
419	20240607	121800	226914667	1568	1568	1568	1568	0
420	20240607	121700	226914667	1568	1568	1568	1568	0
421	20240607	121600	226914667	1568	1568	1568	1568	315
422	20240607	121500	226420747	1570	1570	1570	1570	0
423	20240607	121400	226420747	1570	1570	1570	1570	50
424	20240607	121300	226342247	1571	1571	1571	1571	0
425	20240607	121200	226342247	1571	1570	1571	1570	2
426	20240607	121100	226339106	1569	1569	1569	1569	125
427	20240607	121000	226142981	1569	1569	1569	1569	0
428	20240607	120900	226142981	1569	1569	1569	1569	0
429	20240607	120800	226142981	1569	1569	1569	1569	0
430	20240607	120700	226142981	1569	1569	1569	1569	0
431	20240607	120600	226142981	1569	1569	1569	1569	0
432	20240607	120500	226142981	1569	1569	1569	1569	1
433	20240607	120400	226141412	1575	1575	1575	1575	0
434	20240607	120300	226141412	1575	1575	1575	1575	0
435	20240607	120200	226141412	1575	1575	1575	1575	0
436	20240607	120100	226141412	1575	1575	1575	1575	0
437	20240607	120000	226141412	1575	1575	1575	1575	2
438	20240607	115900	226138262	1567	1571	1571	1567	179
439	20240607	115800	225857615	1571	1571	1571	1571	4
440	20240607	115700	225851331	1571	1571	1571	1571	2
441	20240607	115600	225848189	1571	1571	1571	1571	90
442	20240607	115500	225706799	1568	1568	1568	1568	500
443	20240607	115400	224922799	1568	1571	1571	1568	5221
444	20240607	115300	216731819	1572	1577	1577	1572	628
445	20240607	115200	215742736	1577	1577	1577	1577	0
446	20240607	115100	215742736	1577	1577	1577	1577	0
447	20240607	115000	215742736	1577	1577	1577	1577	0
448	20240607	114900	215742736	1577	1577	1577	1577	0
449	20240607	114800	215742736	1577	1577	1577	1577	0
450	20240607	114700	215742736	1577	1577	1577	1577	0
451	20240607	114600	215742736	1577	1577	1577	1577	0
452	20240607	114500	215742736	1577	1577	1577	1577	0
453	20240607	114400	215742736	1577	1577	1577	1577	0
454	20240607	114300	215742736	1577	1577	1577	1577	0
455	20240607	114200	215742736	1577	1577	1577	1577	0
456	20240607	114100	215742736	1577	1577	1577	1577	0
457	20240607	114000	215742736	1577	1577	1577	1577	21
458	20240607	113900	215709619	1576	1576	1576	1576	0
459	20240607	113800	215709619	1576	1576	1576	1576	0
460	20240607	113700	215709619	1576	1576	1576	1576	0
461	20240607	113600	215709619	1576	1576	1576	1576	1
462	20240607	113500	215708043	1577	1577	1577	1577	0
463	20240607	113400	215708043	1577	1577	1577	1577	159
464	20240607	113300	215457300	1577	1577	1577	1577	115
465	20240607	113200	215275945	1577	1577	1577	1577	5
466	20240607	113100	215268060	1578	1578	1578	1578	0
467	20240607	113000	215268060	1578	1578	1578	1578	0
468	20240607	112900	215268060	1578	1578	1578	1578	0
469	20240607	112800	215268060	1578	1578	1578	1578	0
470	20240607	112700	215268060	1578	1578	1578	1578	0
471	20240607	112600	215268060	1578	1578	1578	1578	10
472	20240607	112500	215252280	1578	1578	1578	1578	0
473	20240607	112400	215252280	1578	1578	1578	1578	0
474	20240607	112300	215252280	1578	1578	1578	1578	0
475	20240607	112200	215252280	1578	1578	1578	1578	0
476	20240607	112100	215252280	1578	1578	1578	1578	0
477	20240607	112000	215252280	1578	1578	1578	1578	0
478	20240607	111900	215252280	1578	1578	1578	1578	50
479	20240607	111800	215173380	1578	1578	1578	1578	3
480	20240607	111700	215168646	1578	1578	1578	1578	0
481	20240607	111600	215168646	1578	1578	1578	1578	0
482	20240607	111500	215168646	1578	1578	1578	1578	0
483	20240607	111400	215168646	1578	1578	1578	1578	633
484	20240607	111300	214169772	1578	1578	1578	1578	1
485	20240607	111200	214168194	1577	1576	1577	1576	422
486	20240607	111100	213502754	1577	1577	1577	1577	104
487	20240607	111000	213338746	1577	1577	1577	1577	0
488	20240607	110900	213338746	1577	1577	1577	1577	0
489	20240607	110800	213338746	1577	1577	1577	1577	0
490	20240607	110700	213338746	1577	1577	1577	1577	0
491	20240607	110600	213338746	1577	1577	1577	1577	100
492	20240607	110500	213181046	1575	1575	1575	1575	79
493	20240607	110400	213056621	1575	1575	1575	1575	14
494	20240607	110300	213034571	1570	1570	1570	1570	0
495	20240607	110200	213034571	1570	1570	1570	1570	0
496	20240607	110100	213034571	1570	1570	1570	1570	0
497	20240607	110000	213034571	1570	1570	1570	1570	0
498	20240607	105900	213034571	1570	1570	1570	1570	0
499	20240607	105800	213034571	1570	1570	1570	1570	0
500	20240607	105700	213034571	1570	1570	1570	1570	0
501	20240607	105600	213034571	1570	1570	1570	1570	0
502	20240607	105500	213034571	1570	1570	1570	1570	0
503	20240607	105400	213034571	1570	1571	1571	1570	149
504	20240607	105300	212800631	1570	1570	1570	1570	0
505	20240607	105200	212800631	1570	1570	1570	1570	0
506	20240607	105100	212800631	1570	1570	1570	1570	0
507	20240607	105000	212800631	1570	1570	1570	1570	0
508	20240607	104900	212800631	1570	1570	1570	1570	0
509	20240607	104800	212800631	1570	1570	1570	1570	0
510	20240607	104700	212800631	1570	1570	1570	1570	4500
511	20240607	104600	205735631	1570	1570	1570	1570	2339
512	20240607	104500	202063401	1570	1570	1570	1570	0
513	20240607	104400	202063401	1570	1575	1575	1570	6042
514	20240607	104300	192570132	1579	1579	1579	1579	10
515	20240607	104200	192554342	1579	1579	1579	1579	0
516	20240607	104100	192554342	1579	1579	1579	1579	2
517	20240607	104000	192551184	1580	1580	1580	1580	516
518	20240607	103900	191735904	1580	1581	1581	1580	2299
519	20240607	103800	188101233	1580	1580	1580	1580	0
520	20240607	103700	188101233	1580	1580	1580	1580	1
521	20240607	103600	188099653	1582	1581	1582	1581	8
522	20240607	103500	188086999	1582	1582	1582	1582	2
523	20240607	103400	188083835	1582	1582	1582	1582	0
524	20240607	103300	188083835	1582	1582	1582	1582	0
525	20240607	103200	188083835	1582	1585	1585	1582	1171
526	20240607	103100	186230078	1585	1586	1586	1585	575
527	20240607	103000	185318682	1588	1588	1588	1588	0
528	20240607	102900	185318682	1588	1588	1588	1588	0
529	20240607	102800	185318682	1588	1588	1588	1588	0
530	20240607	102700	185318682	1588	1590	1590	1588	470
531	20240607	102600	184572084	1590	1590	1590	1590	300
532	20240607	102500	184095084	1590	1590	1590	1590	1
533	20240607	102400	184093494	1594	1594	1594	1594	0
534	20240607	102300	184093494	1594	1594	1594	1594	0
535	20240607	102200	184093494	1594	1594	1594	1594	0
536	20240607	102100	184093494	1594	1594	1594	1594	0
537	20240607	102000	184093494	1594	1594	1594	1594	0
538	20240607	101900	184093494	1594	1594	1594	1594	4
539	20240607	101800	184087118	1594	1594	1594	1594	118
540	20240607	101700	183899026	1594	1594	1594	1589	1387
541	20240607	101600	181692303	1594	1594	1594	1594	0
542	20240607	101500	181692303	1594	1594	1594	1594	1
543	20240607	101400	181690709	1595	1595	1595	1595	0
544	20240607	101300	181690709	1595	1595	1595	1595	0
545	20240607	101200	181690709	1595	1595	1595	1595	0
546	20240607	101100	181690709	1595	1595	1595	1595	0
547	20240607	101000	181690709	1595	1595	1595	1595	0
548	20240607	100900	181690709	1595	1595	1595	1595	0
549	20240607	100800	181690709	1595	1595	1595	1595	1
550	20240607	100700	181689114	1589	1589	1589	1589	0
551	20240607	100600	181689114	1589	1590	1590	1589	199
552	20240607	100500	181372853	1588	1597	1597	1588	4652
553	20240607	100400	173948038	1597	1597	1597	1597	0
554	20240607	100300	173948038	1597	1597	1597	1597	1
555	20240607	100200	173946441	1597	1597	1597	1597	0
556	20240607	100100	173946441	1597	1597	1597	1597	359
557	20240607	100000	173373118	1597	1597	1597	1596	8513
558	20240607	095900	159779689	1589	1589	1589	1589	103
559	20240607	095800	159616022	1597	1597	1597	1597	2960
560	20240607	095700	154888902	1597	1597	1597	1597	4
561	20240607	095600	154882514	1586	1602	1602	1586	4
562	20240607	095500	154876122	1602	1601	1602	1601	150
563	20240607	095400	154635922	1602	1602	1602	1602	0
564	20240607	095300	154635922	1602	1600	1602	1600	3731
565	20240607	095200	148659424	1600	1599	1600	1597	6347
566	20240607	095100	138506254	1599	1599	1599	1599	1040
567	20240607	095000	136843294	1600	1590	1600	1590	100
568	20240607	094900	136683833	1590	1590	1590	1590	5
569	20240607	094800	136675883	1590	1590	1590	1590	146
570	20240607	094700	136443743	1590	1590	1590	1590	0
571	20240607	094600	136443743	1590	1590	1590	1590	0
572	20240607	094500	136443743	1590	1597	1600	1590	4213
573	20240607	094400	129705179	1595	1595	1595	1595	101
574	20240607	094300	129544084	1599	1599	1599	1599	1370
575	20240607	094200	127353454	1603	1605	1605	1603	2228
576	20240607	094100	123781626	1605	1605	1605	1603	2645
577	20240607	094000	119537221	1604	1586	1638	1586	49583
578	20240607	093900	40299140	1588	1588	1588	1588	0
579	20240607	093800	40299140	1588	1584	1588	1568	3822
580	20240607	093700	34276512	1584	1584	1584	1584	19
581	20240607	093600	34246416	1584	1584	1584	1584	1
582	20240607	093500	34244832	1586	1586	1586	1586	0
583	20240607	093400	34244832	1586	1586	1586	1586	0
584	20240607	093300	34244832	1586	1586	1586	1586	0
585	20240607	093200	34244832	1586	1586	1586	1586	2
586	20240607	093100	34241660	1586	1586	1586	1586	0
587	20240607	093000	34241660	1586	1586	1586	1586	0
588	20240607	092900	34241660	1586	1586	1586	1586	0
589	20240607	092800	34241660	1586	1586	1586	1586	1
590	20240607	092700	34240074	1570	1570	1570	1570	0
591	20240607	092600	34240074	1570	1570	1570	1570	0
592	20240607	092500	34240074	1570	1573	1573	1570	2000
593	20240607	092400	31099412	1571	1587	1587	1571	9
594	20240607	092300	31085257	1587	1587	1587	1587	100
595	20240607	092200	30926557	1587	1587	1587	1587	150
596	20240607	092100	30688507	1587	1587	1590	1587	4435
597	20240607	092000	23645181	1587	1585	1587	1585	2500
598	20240607	091900	19677694	1587	1587	1587	1587	0
599	20240607	091800	19677694	1587	1587	1587	1587	0
600	20240607	091700	19677694	1587	1586	1587	1585	2424
601	20240607	091600	15832196	1586	1575	1586	1569	2243
602	20240607	091500	12305651	1568	1574	1574	1568	1000
603	20240607	091400	10736672	1588	1588	1588	1588	100
604	20240607	091300	10577872	1588	1588	1588	1588	200
605	20240607	091200	10260272	1588	1586	1588	1586	1890
606	20240607	091100	7260077	1587	1587	1587	1587	12
607	20240607	091000	7241033	1589	1589	1589	1589	54
608	20240607	090900	7155227	1589	1580	1590	1580	247
609	20240607	090800	6763261	1571	1571	1571	1571	0
610	20240607	090700	6763261	1571	1571	1571	1571	106
611	20240607	090600	6596735	1569	1569	1569	1569	0
612	20240607	090500	6596735	1569	1569	1569	1569	0
613	20240607	090400	6596735	1569	1574	1574	1569	257
614	20240607	090300	6192897	1581	1599	1599	1581	372
615	20240607	090200	5604023	1600	1575	1600	1575	656
616	20240607	090100	4558517	1574	1567	1574	1567	97
617	20240607	090000	4406484	1569	1560	1569	1560	2820