KissMeData/069140/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	194800	449065963	1882	1882	1882	1882	1377
3	20240604	194700	449065963	1882	1882	1882	1882	0
4	20240604	194600	449065963	1882	1882	1882	1882	0
5	20240604	194500	449065963	1882	1882	1882	1882	0
6	20240604	194400	449065963	1882	1882	1882	1882	0
7	20240604	194300	449065963	1882	1882	1882	1882	0
8	20240604	194200	449065963	1882	1882	1882	1882	0
9	20240604	194100	449065963	1882	1882	1882	1882	0
10	20240604	194000	449065963	1882	1882	1882	1882	0
11	20240604	193900	449065963	1882	1882	1882	1882	0
12	20240604	193800	449065963	1882	1882	1882	1882	0
13	20240604	193700	449065963	1882	1882	1882	1882	0
14	20240604	193600	449065963	1882	1882	1882	1882	0
15	20240604	193500	449065963	1882	1882	1882	1882	0
16	20240604	193400	449065963	1882	1882	1882	1882	0
17	20240604	193300	449065963	1882	1882	1882	1882	0
18	20240604	193200	449065963	1882	1882	1882	1882	0
19	20240604	193100	449065963	1882	1882	1882	1882	0
20	20240604	193000	449065963	1882	1882	1882	1882	0
21	20240604	192900	449065963	1882	1882	1882	1882	0
22	20240604	192800	449065963	1882	1882	1882	1882	0
23	20240604	192700	449065963	1882	1882	1882	1882	0
24	20240604	192600	449065963	1882	1882	1882	1882	0
25	20240604	192500	449065963	1882	1882	1882	1882	0
26	20240604	192400	449065963	1882	1882	1882	1882	0
27	20240604	192300	449065963	1882	1882	1882	1882	0
28	20240604	192200	449065963	1882	1882	1882	1882	0
29	20240604	192100	449065963	1882	1882	1882	1882	0
30	20240604	192000	449065963	1882	1882	1882	1882	0
31	20240604	191900	449065963	1882	1882	1882	1882	0
32	20240604	191800	449065963	1882	1882	1882	1882	1377
33	20240604	191700	449065963	1882	1882	1882	1882	0
34	20240604	191600	449065963	1882	1882	1882	1882	0
35	20240604	191500	449065963	1882	1882	1882	1882	0
36	20240604	191400	449065963	1882	1882	1882	1882	0
37	20240604	191300	449065963	1882	1882	1882	1882	0
38	20240604	191200	449065963	1882	1882	1882	1882	0
39	20240604	191100	449065963	1882	1882	1882	1882	0
40	20240604	191000	449065963	1882	1882	1882	1882	0
41	20240604	190900	449065963	1882	1882	1882	1882	0
42	20240604	190800	449065963	1882	1882	1882	1882	0
43	20240604	190700	449065963	1882	1882	1882	1882	0
44	20240604	190600	449065963	1882	1882	1882	1882	0
45	20240604	190500	449065963	1882	1882	1882	1882	0
46	20240604	190400	449065963	1882	1882	1882	1882	0
47	20240604	190300	449065963	1882	1882	1882	1882	0
48	20240604	190200	449065963	1882	1882	1882	1882	0
49	20240604	190100	449065963	1882	1882	1882	1882	0
50	20240604	190000	449065963	1882	1882	1882	1882	0
51	20240604	185900	449065963	1882	1882	1882	1882	0
52	20240604	185800	449065963	1882	1882	1882	1882	0
53	20240604	185700	449065963	1882	1882	1882	1882	0
54	20240604	185600	449065963	1882	1882	1882	1882	0
55	20240604	185500	449065963	1882	1882	1882	1882	0
56	20240604	185400	449065963	1882	1882	1882	1882	0
57	20240604	185300	449065963	1882	1882	1882	1882	0
58	20240604	185200	449065963	1882	1882	1882	1882	0
59	20240604	185100	449065963	1882	1882	1882	1882	0
60	20240604	185000	449065963	1882	1882	1882	1882	0
61	20240604	184900	449065963	1882	1882	1882	1882	0
62	20240604	184800	449065963	1882	1882	1882	1882	1377
63	20240604	184700	449065963	1882	1882	1882	1882	0
64	20240604	184600	449065963	1882	1882	1882	1882	0
65	20240604	184500	449065963	1882	1882	1882	1882	0
66	20240604	184400	449065963	1882	1882	1882	1882	0
67	20240604	184300	449065963	1882	1882	1882	1882	0
68	20240604	184200	449065963	1882	1882	1882	1882	0
69	20240604	184100	449065963	1882	1882	1882	1882	0
70	20240604	184000	449065963	1882	1882	1882	1882	0
71	20240604	183900	449065963	1882	1882	1882	1882	0
72	20240604	183800	449065963	1882	1882	1882	1882	0
73	20240604	183700	449065963	1882	1882	1882	1882	0
74	20240604	183600	449065963	1882	1882	1882	1882	0
75	20240604	183500	449065963	1882	1882	1882	1882	0
76	20240604	183400	449065963	1882	1882	1882	1882	0
77	20240604	183300	449065963	1882	1882	1882	1882	0
78	20240604	183200	449065963	1882	1882	1882	1882	0
79	20240604	183100	449065963	1882	1882	1882	1882	0
80	20240604	183000	449065963	1882	1882	1882	1882	0
81	20240604	182900	449065963	1882	1882	1882	1882	0
82	20240604	182800	449065963	1882	1882	1882	1882	0
83	20240604	182700	449065963	1882	1882	1882	1882	0
84	20240604	182600	449065963	1882	1882	1882	1882	0
85	20240604	182500	449065963	1882	1882	1882	1882	0
86	20240604	182400	449065963	1882	1882	1882	1882	0
87	20240604	182300	449065963	1882	1882	1882	1882	0
88	20240604	182200	449065963	1882	1882	1882	1882	0
89	20240604	182100	449065963	1882	1882	1882	1882	0
90	20240604	182000	449065963	1882	1882	1882	1882	0
91	20240604	181900	449065963	1882	1882	1882	1882	0
92	20240604	181800	449065963	1882	1882	1882	1882	1377
93	20240604	181700	449065963	1882	1882	1882	1882	0
94	20240604	181600	449065963	1882	1882	1882	1882	0
95	20240604	181500	449065963	1882	1882	1882	1882	0
96	20240604	181400	449065963	1882	1882	1882	1882	0
97	20240604	181300	449065963	1882	1882	1882	1882	0
98	20240604	181200	449065963	1882	1882	1882	1882	0
99	20240604	181100	449065963	1882	1882	1882	1882	0
100	20240604	181000	449065963	1882	1882	1882	1882	0
101	20240604	180900	449065963	1882	1882	1882	1882	0
102	20240604	180800	449065963	1882	1882	1882	1882	0
103	20240604	180700	449065963	1882	1882	1882	1882	0
104	20240604	180600	449065963	1882	1882	1882	1882	0
105	20240604	180500	449065963	1882	1882	1882	1882	0
106	20240604	180400	449065963	1882	1882	1882	1882	0
107	20240604	180300	449065963	1882	1882	1882	1882	0
108	20240604	180200	449065963	1882	1882	1882	1882	0
109	20240604	180100	449065963	1882	1882	1882	1882	0
110	20240604	180000	449065963	1882	1882	1882	1882	0
111	20240604	175900	449065963	1882	1882	1882	1882	0
112	20240604	175800	449065963	1882	1882	1882	1882	0
113	20240604	175700	449065963	1882	1882	1882	1882	0
114	20240604	175600	449065963	1882	1882	1882	1882	0
115	20240604	175500	449065963	1882	1882	1882	1882	0
116	20240604	175400	449065963	1882	1882	1882	1882	0
117	20240604	175300	449065963	1882	1882	1882	1882	0
118	20240604	175200	449065963	1882	1882	1882	1882	0
119	20240604	175100	449065963	1882	1882	1882	1882	0
120	20240604	175000	449065963	1882	1882	1882	1882	0
121	20240604	174900	449065963	1882	1882	1882	1882	0
122	20240604	174800	449065963	1882	1882	1882	1882	1377
123	20240604	174700	449065963	1882	1882	1882	1882	0
124	20240604	174600	449065963	1882	1882	1882	1882	0
125	20240604	174500	449065963	1882	1882	1882	1882	0
126	20240604	174400	449065963	1882	1882	1882	1882	0
127	20240604	174300	449065963	1882	1882	1882	1882	0
128	20240604	174200	449065963	1882	1882	1882	1882	0
129	20240604	174100	449065963	1882	1882	1882	1882	0
130	20240604	174000	449065963	1882	1882	1882	1882	0
131	20240604	173900	449065963	1882	1882	1882	1882	0
132	20240604	173800	449065963	1882	1882	1882	1882	0
133	20240604	173700	449065963	1882	1882	1882	1882	0
134	20240604	173600	449065963	1882	1882	1882	1882	0
135	20240604	173500	449065963	1882	1882	1882	1882	0
136	20240604	173400	449065963	1882	1882	1882	1882	0
137	20240604	173300	449065963	1882	1882	1882	1882	0
138	20240604	173200	449065963	1882	1882	1882	1882	0
139	20240604	173100	449065963	1882	1882	1882	1882	0
140	20240604	173000	449065963	1882	1882	1882	1882	0
141	20240604	172900	449065963	1882	1882	1882	1882	0
142	20240604	172800	449065963	1882	1882	1882	1882	0
143	20240604	172700	449065963	1882	1882	1882	1882	0
144	20240604	172600	449065963	1882	1882	1882	1882	0
145	20240604	172500	449065963	1882	1882	1882	1882	0
146	20240604	172400	449065963	1882	1882	1882	1882	0
147	20240604	172300	449065963	1882	1882	1882	1882	0
148	20240604	172200	449065963	1882	1882	1882	1882	0
149	20240604	172100	449065963	1882	1882	1882	1882	0
150	20240604	172000	449065963	1882	1882	1882	1882	0
151	20240604	171900	449065963	1882	1882	1882	1882	0
152	20240604	171800	449065963	1882	1882	1882	1882	1377
153	20240604	171700	449065963	1882	1882	1882	1882	0
154	20240604	171600	449065963	1882	1882	1882	1882	0
155	20240604	171500	449065963	1882	1882	1882	1882	0
156	20240604	171400	449065963	1882	1882	1882	1882	0
157	20240604	171300	449065963	1882	1882	1882	1882	0
158	20240604	171200	449065963	1882	1882	1882	1882	0
159	20240604	171100	449065963	1882	1882	1882	1882	0
160	20240604	171000	449065963	1882	1882	1882	1882	0
161	20240604	170900	449065963	1882	1882	1882	1882	0
162	20240604	170800	449065963	1882	1882	1882	1882	0
163	20240604	170700	449065963	1882	1882	1882	1882	0
164	20240604	170600	449065963	1882	1882	1882	1882	0
165	20240604	170500	449065963	1882	1882	1882	1882	0
166	20240604	170400	449065963	1882	1882	1882	1882	0
167	20240604	170300	449065963	1882	1882	1882	1882	0
168	20240604	170200	449065963	1882	1882	1882	1882	0
169	20240604	170100	449065963	1882	1882	1882	1882	0
170	20240604	170000	449065963	1882	1882	1882	1882	0
171	20240604	165900	449065963	1882	1882	1882	1882	0
172	20240604	165800	449065963	1882	1882	1882	1882	0
173	20240604	165700	449065963	1882	1882	1882	1882	0
174	20240604	165600	449065963	1882	1882	1882	1882	0
175	20240604	165500	449065963	1882	1882	1882	1882	0
176	20240604	165400	449065963	1882	1882	1882	1882	0
177	20240604	165300	449065963	1882	1882	1882	1882	0
178	20240604	165200	449065963	1882	1882	1882	1882	0
179	20240604	165100	449065963	1882	1882	1882	1882	0
180	20240604	165000	449065963	1882	1882	1882	1882	0
181	20240604	164900	449065963	1882	1882	1882	1882	0
182	20240604	164800	449065963	1882	1882	1882	1882	1377
183	20240604	164700	449065963	1882	1882	1882	1882	0
184	20240604	164600	449065963	1882	1882	1882	1882	0
185	20240604	164500	449065963	1882	1882	1882	1882	0
186	20240604	164400	449065963	1882	1882	1882	1882	0
187	20240604	164300	449065963	1882	1882	1882	1882	0
188	20240604	164200	449065963	1882	1882	1882	1882	0
189	20240604	164100	449065963	1882	1882	1882	1882	0
190	20240604	164000	449065963	1882	1882	1882	1882	0
191	20240604	163900	449065963	1882	1882	1882	1882	0
192	20240604	163800	449065963	1882	1882	1882	1882	0
193	20240604	163700	449065963	1882	1882	1882	1882	0
194	20240604	163600	449065963	1882	1882	1882	1882	0
195	20240604	163500	449065963	1882	1882	1882	1882	0
196	20240604	163400	449065963	1882	1882	1882	1882	0
197	20240604	163300	449065963	1882	1882	1882	1882	0
198	20240604	163200	449065963	1882	1882	1882	1882	0
199	20240604	163100	449065963	1882	1882	1882	1882	0
200	20240604	163000	449065963	1882	1882	1882	1882	0
201	20240604	162900	449065963	1882	1882	1882	1882	0
202	20240604	162800	449065963	1882	1882	1882	1882	0
203	20240604	162700	449065963	1882	1882	1882	1882	0
204	20240604	162600	449065963	1882	1882	1882	1882	0
205	20240604	162500	449065963	1882	1882	1882	1882	0
206	20240604	162400	449065963	1882	1882	1882	1882	0
207	20240604	162300	449065963	1882	1882	1882	1882	0
208	20240604	162200	449065963	1882	1882	1882	1882	0
209	20240604	162100	449065963	1882	1882	1882	1882	0
210	20240604	162000	449065963	1882	1882	1882	1882	0
211	20240604	161900	449065963	1882	1882	1882	1882	0
212	20240604	161800	449065963	1882	1882	1882	1882	1377
213	20240604	161700	449065963	1882	1882	1882	1882	0
214	20240604	161600	449065963	1882	1882	1882	1882	0
215	20240604	161500	449065963	1882	1882	1882	1882	0
216	20240604	161400	449065963	1882	1882	1882	1882	0
217	20240604	161300	449065963	1882	1882	1882	1882	0
218	20240604	161200	449065963	1882	1882	1882	1882	0
219	20240604	161100	449065963	1882	1882	1882	1882	0
220	20240604	161000	449065963	1882	1882	1882	1882	0
221	20240604	160900	449065963	1882	1882	1882	1882	0
222	20240604	160800	449065963	1882	1882	1882	1882	0
223	20240604	160700	449065963	1882	1882	1882	1882	0
224	20240604	160600	449065963	1882	1882	1882	1882	0
225	20240604	160500	449065963	1882	1882	1882	1882	0
226	20240604	160400	449065963	1882	1882	1882	1882	0
227	20240604	160300	449065963	1882	1882	1882	1882	0
228	20240604	160200	449065963	1882	1882	1882	1882	0
229	20240604	160100	449065963	1882	1882	1882	1882	0
230	20240604	160000	449065963	1882	1882	1882	1882	0
231	20240604	155900	449065963	1882	1882	1882	1882	0
232	20240604	155800	449065963	1882	1882	1882	1882	0
233	20240604	155700	449065963	1882	1882	1882	1882	0
234	20240604	155600	449065963	1882	1882	1882	1882	0
235	20240604	155500	449065963	1882	1882	1882	1882	0
236	20240604	155400	449065963	1882	1882	1882	1882	0
237	20240604	155300	449065963	1882	1882	1882	1882	0
238	20240604	155200	449065963	1882	1882	1882	1882	0
239	20240604	155100	449065963	1882	1882	1882	1882	0
240	20240604	155000	449065963	1882	1882	1882	1882	0
241	20240604	154900	449065963	1882	1882	1882	1882	0
242	20240604	154800	449065963	1882	1882	1882	1882	1377
243	20240604	154700	449065963	1882	1882	1882	1882	0
244	20240604	154600	449065963	1882	1882	1882	1882	0
245	20240604	154500	449065963	1882	1882	1882	1882	0
246	20240604	154400	449065963	1882	1882	1882	1882	0
247	20240604	154300	449065963	1882	1882	1882	1882	0
248	20240604	154200	449065963	1882	1882	1882	1882	0
249	20240604	154100	449065963	1882	1882	1882	1882	0
250	20240604	154000	449065963	1882	1882	1882	1882	0
251	20240604	153900	449065963	1882	1882	1882	1882	0
252	20240604	153800	449065963	1882	1882	1882	1882	0
253	20240604	153700	449065963	1882	1882	1882	1882	0
254	20240604	153600	449065963	1882	1882	1882	1882	0
255	20240604	153500	449065963	1882	1882	1882	1882	0
256	20240604	153400	449065963	1882	1882	1882	1882	0
257	20240604	153300	449065963	1882	1882	1882	1882	0
258	20240604	153200	449065963	1882	1882	1882	1882	0
259	20240604	153100	449065963	1882	1882	1882	1882	0
260	20240604	153000	449065963	1882	1882	1882	1882	1377
261	20240604	152900	446474449	1877	1877	1877	1877	0
262	20240604	152800	446474449	1877	1877	1877	1877	0
263	20240604	152700	446474449	1877	1877	1877	1877	0
264	20240604	152600	446474449	1877	1877	1877	1877	0
265	20240604	152500	446474449	1877	1877	1877	1877	0
266	20240604	152400	446474449	1877	1877	1877	1877	0
267	20240604	152300	446474449	1877	1877	1877	1877	0
268	20240604	152200	446474449	1877	1877	1877	1877	0
269	20240604	152100	446474449	1877	1877	1877	1877	0
270	20240604	152000	446474449	1877	1877	1877	1877	0
271	20240604	151900	446474449	1877	1867	1877	1866	461
272	20240604	151800	445612852	1867	1867	1867	1867	1
273	20240604	151700	445610985	1857	1867	1867	1857	57
274	20240604	151600	445505121	1859	1861	1861	1859	185
275	20240604	151500	445161034	1861	1872	1873	1861	1016
276	20240604	151400	443258306	1880	1880	1880	1880	0
277	20240604	151300	443258306	1880	1855	1880	1853	326
278	20240604	151200	442649159	1856	1855	1858	1855	180
279	20240604	151100	442314724	1855	1855	1855	1855	10
280	20240604	151000	442296174	1855	1867	1867	1855	34
281	20240604	150900	442233074	1871	1871	1871	1871	0
282	20240604	150800	442233074	1871	1859	1871	1859	176
283	20240604	150700	441905702	1860	1859	1860	1859	2
284	20240604	150600	441901983	1859	1859	1859	1856	472
285	20240604	150500	441025582	1860	1868	1870	1860	1637
286	20240604	150400	437976064	1868	1868	1868	1868	4
287	20240604	150300	437968592	1869	1868	1870	1868	770
288	20240604	150200	436529461	1870	1867	1870	1867	542
289	20240604	150100	435517532	1872	1872	1872	1872	1
290	20240604	150000	435515660	1872	1872	1872	1872	1
291	20240604	145900	435513788	1864	1868	1868	1864	116
292	20240604	145800	435297537	1873	1873	1873	1873	1
293	20240604	145700	435295664	1873	1873	1873	1873	8
294	20240604	145600	435280680	1873	1873	1873	1873	101
295	20240604	145500	435091507	1873	1873	1873	1873	1
296	20240604	145400	435089634	1873	1873	1873	1873	0
297	20240604	145300	435089634	1873	1873	1873	1873	0
298	20240604	145200	435089634	1873	1873	1873	1873	0
299	20240604	145100	435089634	1873	1873	1873	1873	0
300	20240604	145000	435089634	1873	1873	1873	1873	28
301	20240604	144900	435037190	1873	1873	1873	1873	26
302	20240604	144800	434988492	1873	1873	1873	1873	0
303	20240604	144700	434988492	1873	1873	1873	1873	0
304	20240604	144600	434988492	1873	1873	1873	1873	0
305	20240604	144500	434988492	1873	1873	1873	1873	30
306	20240604	144400	434932302	1866	1866	1866	1866	0
307	20240604	144300	434932302	1866	1866	1866	1866	0
308	20240604	144200	434932302	1866	1866	1866	1866	0
309	20240604	144100	434932302	1866	1866	1866	1866	1
310	20240604	144000	434930436	1874	1874	1874	1874	28
311	20240604	143900	434877964	1877	1877	1877	1877	0
312	20240604	143800	434877964	1877	1877	1877	1877	0
313	20240604	143700	434877964	1877	1877	1877	1877	0
314	20240604	143600	434877964	1877	1877	1877	1877	0
315	20240604	143500	434877964	1877	1877	1877	1877	28
316	20240604	143400	434825408	1865	1871	1871	1865	27
317	20240604	143300	434775018	1875	1875	1875	1875	341
318	20240604	143200	434135643	1875	1875	1875	1875	0
319	20240604	143100	434135643	1875	1872	1875	1872	51
320	20240604	143000	434040021	1881	1880	1881	1880	28
321	20240604	142900	433987370	1882	1882	1882	1882	0
322	20240604	142800	433987370	1882	1882	1882	1882	0
323	20240604	142700	433987370	1882	1882	1882	1882	0
324	20240604	142600	433987370	1882	1869	1882	1869	1227
325	20240604	142500	431692854	1869	1870	1870	1869	565
326	20240604	142400	430636841	1871	1874	1874	1871	79
327	20240604	142300	430488804	1876	1876	1876	1876	0
328	20240604	142200	430488804	1876	1876	1876	1876	0
329	20240604	142100	430488804	1876	1883	1883	1876	786
330	20240604	142000	429012149	1883	1883	1883	1883	29
331	20240604	141900	428957542	1876	1876	1876	1876	10
332	20240604	141800	428938782	1880	1883	1883	1880	409
333	20240604	141700	428169415	1876	1875	1876	1875	230
334	20240604	141600	427738149	1876	1876	1876	1876	0
335	20240604	141500	427738149	1876	1877	1877	1876	29
336	20240604	141400	427683744	1879	1879	1879	1879	0
337	20240604	141300	427683744	1879	1877	1879	1872	1972
338	20240604	141200	423984452	1881	1881	1881	1881	0
339	20240604	141100	423984452	1881	1881	1881	1881	0
340	20240604	141000	423984452	1881	1881	1881	1881	28
341	20240604	140900	423931784	1884	1884	1884	1884	0
342	20240604	140800	423931784	1884	1884	1884	1884	0
343	20240604	140700	423931784	1884	1889	1894	1872	5385
344	20240604	140600	413764134	1889	1890	1890	1889	5644
345	20240604	140500	403102617	1889	1882	1894	1882	3059
346	20240604	140400	397325021	1881	1881	1881	1881	91
347	20240604	140300	397153850	1881	1881	1881	1881	205
348	20240604	140200	396768245	1881	1881	1881	1881	475
349	20240604	140100	395874770	1880	1880	1880	1880	0
350	20240604	140000	395874770	1880	1879	1880	1879	199
351	20240604	135900	395500664	1879	1879	1879	1879	4
352	20240604	135800	395493148	1881	1881	1881	1881	1
353	20240604	135700	395491267	1870	1870	1870	1870	0
354	20240604	135600	395491267	1870	1871	1871	1870	260
355	20240604	135500	395005035	1884	1882	1884	1882	29
356	20240604	135400	394950419	1872	1872	1872	1872	2
357	20240604	135300	394946675	1872	1872	1872	1872	0
358	20240604	135200	394946675	1872	1878	1878	1872	1330
359	20240604	135100	392449097	1885	1885	1885	1885	1
360	20240604	135000	392447212	1882	1880	1882	1880	826
361	20240604	134900	390893282	1878	1875	1878	1875	721
362	20240604	134800	389539511	1875	1875	1875	1875	204
363	20240604	134700	389157011	1875	1875	1875	1875	0
364	20240604	134600	389157011	1875	1878	1878	1875	634
365	20240604	134500	387967961	1880	1880	1880	1880	28
366	20240604	134400	387915321	1871	1869	1871	1869	1843
367	20240604	134300	384467397	1869	1869	1869	1869	1
368	20240604	134200	384465528	1868	1868	1868	1868	544
369	20240604	134100	383449336	1867	1867	1868	1867	491
370	20240604	134000	382532604	1866	1866	1867	1866	100
371	20240604	133900	382345976	1861	1861	1861	1861	100
372	20240604	133800	382159876	1861	1860	1864	1860	2360
373	20240604	133700	377766503	1862	1862	1862	1862	1
374	20240604	133600	377764641	1862	1862	1862	1862	0
375	20240604	133500	377764641	1862	1862	1862	1862	29
376	20240604	133400	377710643	1861	1861	1861	1861	0
377	20240604	133300	377710643	1861	1863	1863	1861	450
378	20240604	133200	376872510	1863	1863	1863	1863	0
379	20240604	133100	376872510	1863	1863	1863	1863	0
380	20240604	133000	376872510	1863	1863	1863	1863	28
381	20240604	132900	376820346	1863	1863	1863	1863	0
382	20240604	132800	376820346	1863	1863	1863	1863	0
383	20240604	132700	376820346	1863	1863	1863	1863	0
384	20240604	132600	376820346	1863	1863	1863	1863	0
385	20240604	132500	376820346	1863	1863	1863	1863	30
386	20240604	132400	376764456	1863	1862	1863	1861	197
387	20240604	132300	376397767	1861	1861	1861	1861	2079
388	20240604	132200	372528748	1861	1861	1861	1861	5
389	20240604	132100	372519443	1861	1861	1861	1861	0
390	20240604	132000	372519443	1861	1861	1861	1861	29
391	20240604	131900	372465474	1861	1861	1861	1861	342
392	20240604	131800	371829012	1862	1862	1862	1862	0
393	20240604	131700	371829012	1862	1862	1862	1862	13
394	20240604	131600	371804806	1863	1863	1863	1863	1
395	20240604	131500	371802943	1863	1862	1863	1862	107
396	20240604	131400	371603683	1862	1862	1862	1862	0
397	20240604	131300	371603683	1862	1862	1862	1862	1
398	20240604	131200	371601821	1857	1857	1857	1857	377
399	20240604	131100	370901732	1857	1857	1857	1857	300
400	20240604	131000	370344632	1857	1857	1857	1857	0
401	20240604	130900	370344632	1857	1857	1857	1857	0
402	20240604	130800	370344632	1857	1857	1857	1857	0
403	20240604	130700	370344632	1857	1857	1857	1857	0
404	20240604	130600	370344632	1857	1855	1857	1855	13
405	20240604	130500	370320515	1855	1855	1855	1855	0
406	20240604	130400	370320515	1855	1855	1855	1855	342
407	20240604	130300	369686105	1855	1855	1855	1855	0
408	20240604	130200	369686105	1855	1855	1855	1855	0
409	20240604	130100	369686105	1855	1855	1855	1855	10
410	20240604	130000	369667555	1856	1856	1856	1856	0
411	20240604	125900	369667555	1856	1856	1856	1856	0
412	20240604	125800	369667555	1856	1856	1856	1856	0
413	20240604	125700	369667555	1856	1856	1856	1856	0
414	20240604	125600	369667555	1856	1856	1856	1856	1
415	20240604	125500	369665699	1851	1851	1851	1851	0
416	20240604	125400	369665699	1851	1851	1851	1851	0
417	20240604	125300	369665699	1851	1851	1851	1851	64
418	20240604	125200	369547235	1857	1857	1857	1857	245
419	20240604	125100	369092270	1857	1857	1857	1857	14
420	20240604	125000	369066272	1864	1857	1864	1857	1196
421	20240604	124900	366844162	1857	1857	1857	1857	4
422	20240604	124800	366836734	1857	1857	1857	1857	0
423	20240604	124700	366836734	1857	1857	1857	1857	1
424	20240604	124600	366834877	1850	1850	1850	1850	0
425	20240604	124500	366834877	1850	1850	1850	1850	0
426	20240604	124400	366834877	1850	1850	1850	1850	864
427	20240604	124300	365236477	1850	1857	1857	1850	2083
428	20240604	124200	361382857	1857	1857	1857	1857	0
429	20240604	124100	361382857	1857	1850	1857	1850	2641
430	20240604	124000	356497000	1854	1843	1854	1843	4126
431	20240604	123900	348863792	1843	1843	1843	1843	0
432	20240604	123800	348863792	1843	1843	1843	1843	0
433	20240604	123700	348863792	1843	1848	1848	1843	4124
434	20240604	123600	341255995	1850	1850	1850	1850	322
435	20240604	123500	340660295	1850	1850	1850	1850	20
436	20240604	123400	340623295	1850	1850	1850	1850	265
437	20240604	123300	340133045	1850	1850	1850	1850	0
438	20240604	123200	340133045	1850	1850	1850	1850	10
439	20240604	123100	340114545	1849	1849	1849	1849	1
440	20240604	123000	340112696	1855	1855	1855	1855	0
441	20240604	122900	340112696	1855	1855	1855	1855	970
442	20240604	122800	338313346	1856	1856	1856	1856	0
443	20240604	122700	338313346	1856	1856	1856	1856	1
444	20240604	122600	338311490	1849	1849	1849	1849	0
445	20240604	122500	338311490	1849	1850	1850	1849	35
446	20240604	122400	338246774	1858	1858	1858	1858	0
447	20240604	122300	338246774	1858	1858	1858	1858	0
448	20240604	122200	338246774	1858	1858	1858	1858	0
449	20240604	122100	338246774	1858	1855	1858	1855	342
450	20240604	122000	337611476	1858	1858	1858	1858	0
451	20240604	121900	337611476	1858	1858	1858	1858	0
452	20240604	121800	337611476	1858	1858	1858	1858	0
453	20240604	121700	337611476	1858	1858	1858	1858	0
454	20240604	121600	337611476	1858	1850	1858	1850	511
455	20240604	121500	336666118	1850	1850	1850	1850	97
456	20240604	121400	336486668	1850	1850	1850	1850	0
457	20240604	121300	336486668	1850	1850	1850	1850	259
458	20240604	121200	336007518	1850	1850	1850	1850	0
459	20240604	121100	336007518	1850	1850	1850	1850	300
460	20240604	121000	335452518	1850	1850	1850	1850	0
461	20240604	120900	335452518	1850	1850	1850	1850	0
462	20240604	120800	335452518	1850	1850	1850	1850	20
463	20240604	120700	335415518	1850	1850	1850	1850	552
464	20240604	120600	334394318	1850	1850	1850	1850	0
465	20240604	120500	334394318	1850	1850	1850	1850	0
466	20240604	120400	334394318	1850	1850	1850	1850	0
467	20240604	120300	334394318	1850	1850	1850	1850	1
468	20240604	120200	334392468	1850	1850	1850	1850	500
469	20240604	120100	333467468	1850	1849	1850	1849	202
470	20240604	120000	333093969	1845	1845	1845	1845	0
471	20240604	115900	333093969	1845	1845	1845	1845	140
472	20240604	115800	332835669	1849	1849	1849	1849	0
473	20240604	115700	332835669	1849	1849	1849	1849	0
474	20240604	115600	332835669	1849	1849	1849	1849	0
475	20240604	115500	332835669	1849	1849	1849	1849	0
476	20240604	115400	332835669	1849	1849	1849	1849	0
477	20240604	115300	332835669	1849	1845	1849	1845	834
478	20240604	115200	331296935	1850	1850	1850	1850	2
479	20240604	115100	331293235	1850	1850	1850	1850	0
480	20240604	115000	331293235	1850	1850	1850	1850	0
481	20240604	114900	331293235	1850	1850	1850	1850	417
482	20240604	114800	330521785	1859	1859	1859	1859	0
483	20240604	114700	330521785	1859	1854	1861	1854	861
484	20240604	114600	328922263	1851	1851	1851	1851	115
485	20240604	114500	328709398	1854	1855	1855	1851	64
486	20240604	114400	328590867	1851	1851	1851	1851	0
487	20240604	114300	328590867	1851	1854	1854	1851	4097
488	20240604	114200	321001124	1859	1859	1859	1859	0
489	20240604	114100	321001124	1859	1859	1859	1859	43
490	20240604	114000	320921187	1860	1860	1860	1860	1
491	20240604	113900	320919327	1855	1853	1855	1853	2060
492	20240604	113800	317100166	1851	1853	1853	1851	749
493	20240604	113700	315713765	1840	1832	1840	1832	2113
494	20240604	113600	311840714	1820	1830	1830	1820	4950
495	20240604	113500	302814742	1830	1830	1830	1830	0
496	20240604	113400	302814742	1830	1830	1830	1830	0
497	20240604	113300	302814742	1830	1830	1830	1830	0
498	20240604	113200	302814742	1830	1830	1830	1830	0
499	20240604	113100	302814742	1830	1830	1830	1830	0
500	20240604	113000	302814742	1830	1830	1830	1830	0
501	20240604	112900	302814742	1830	1830	1830	1830	500
502	20240604	112800	301899742	1839	1839	1839	1839	0
503	20240604	112700	301899742	1839	1839	1839	1839	0
504	20240604	112600	301899742	1839	1839	1839	1839	0
505	20240604	112500	301899742	1839	1839	1839	1839	0
506	20240604	112400	301899742	1839	1839	1839	1839	0
507	20240604	112300	301899742	1839	1839	1839	1839	0
508	20240604	112200	301899742	1839	1839	1839	1839	0
509	20240604	112100	301899742	1839	1839	1839	1839	0
510	20240604	112000	301899742	1839	1839	1839	1839	714
511	20240604	111900	300586696	1839	1839	1839	1839	0
512	20240604	111800	300586696	1839	1839	1839	1839	0
513	20240604	111700	300586696	1839	1839	1839	1839	0
514	20240604	111600	300586696	1839	1839	1839	1839	100
515	20240604	111500	300402796	1839	1839	1839	1839	0
516	20240604	111400	300402796	1839	1839	1839	1839	0
517	20240604	111300	300402796	1839	1839	1839	1839	1000
518	20240604	111200	298563796	1839	1839	1839	1839	0
519	20240604	111100	298563796	1839	1839	1839	1839	0
520	20240604	111000	298563796	1839	1839	1839	1839	0
521	20240604	110900	298563796	1839	1839	1839	1839	0
522	20240604	110800	298563796	1839	1839	1839	1839	1
523	20240604	110700	298561957	1830	1829	1830	1829	78
524	20240604	110600	298419218	1823	1823	1823	1823	0
525	20240604	110500	298419218	1823	1823	1823	1823	0
526	20240604	110400	298419218	1823	1826	1826	1822	1176
527	20240604	110300	296275857	1829	1829	1829	1829	2
528	20240604	110200	296272199	1830	1830	1830	1830	0
529	20240604	110100	296272199	1830	1830	1830	1830	0
530	20240604	110000	296272199	1830	1830	1830	1830	25
531	20240604	105900	296226449	1830	1830	1830	1830	0
532	20240604	105800	296226449	1830	1830	1830	1830	23
533	20240604	105700	296184359	1825	1828	1828	1825	502
534	20240604	105600	295268198	1829	1829	1829	1829	1
535	20240604	105500	295266369	1827	1827	1827	1827	500
536	20240604	105400	294352869	1831	1831	1831	1831	1
537	20240604	105300	294351038	1822	1832	1832	1822	324
538	20240604	105200	293758800	1822	1822	1822	1822	0
539	20240604	105100	293758800	1822	1828	1828	1822	43
540	20240604	105000	293680433	1832	1830	1832	1829	136
541	20240604	104900	293431669	1832	1832	1832	1832	0
542	20240604	104800	293431669	1832	1832	1832	1832	88
543	20240604	104700	293270453	1822	1822	1822	1822	0
544	20240604	104600	293270453	1822	1823	1823	1822	764
545	20240604	104500	291878364	1826	1826	1826	1824	125
546	20240604	104400	291650256	1833	1833	1833	1833	5
547	20240604	104300	291641091	1833	1834	1835	1822	306
548	20240604	104200	291081350	1835	1835	1835	1835	0
549	20240604	104100	291081350	1835	1835	1835	1835	1
550	20240604	104000	291079515	1839	1839	1839	1839	0
551	20240604	103900	291079515	1839	1839	1839	1839	0
552	20240604	103800	291079515	1839	1831	1839	1831	54
553	20240604	103700	290980534	1834	1830	1834	1830	82
554	20240604	103600	290830367	1832	1820	1832	1820	242
555	20240604	103500	290389915	1820	1816	1820	1816	1530
556	20240604	103400	287611418	1817	1828	1828	1817	1574
557	20240604	103300	284746434	1827	1832	1832	1827	134
558	20240604	103200	284501389	1836	1836	1836	1836	0
559	20240604	103100	284501389	1836	1832	1836	1832	571
560	20240604	103000	283453605	1835	1833	1835	1832	1160
561	20240604	102900	281328480	1834	1835	1835	1834	3
562	20240604	102800	281322977	1834	1835	1836	1833	7
563	20240604	102700	281310136	1841	1841	1841	1841	0
564	20240604	102600	281310136	1841	1841	1841	1841	0
565	20240604	102500	281310136	1841	1841	1841	1841	0
566	20240604	102400	281310136	1841	1832	1841	1828	1571
567	20240604	102300	278434952	1832	1835	1835	1832	1000
568	20240604	102200	276602699	1833	1850	1851	1833	244
569	20240604	102100	276153666	1854	1839	1855	1839	1442
570	20240604	102000	273494228	1841	1841	1841	1841	0
571	20240604	101900	273494228	1841	1835	1841	1832	79
572	20240604	101800	273349203	1837	1844	1844	1837	3360
573	20240604	101700	267168477	1844	1846	1846	1844	1295
574	20240604	101600	264778110	1846	1846	1846	1846	586
575	20240604	101500	263696354	1850	1850	1850	1850	1
576	20240604	101400	263694504	1846	1848	1851	1846	223
577	20240604	101300	263282836	1848	1848	1853	1848	1088
578	20240604	101200	261271665	1849	1849	1854	1849	1681
579	20240604	101100	258162939	1849	1849	1849	1849	2
580	20240604	101000	258159241	1849	1849	1849	1849	2
581	20240604	100900	258155543	1849	1853	1854	1849	14
582	20240604	100800	258129614	1853	1853	1853	1853	45
583	20240604	100700	258046229	1855	1855	1855	1855	0
584	20240604	100600	258046229	1855	1849	1855	1847	205
585	20240604	100500	257667583	1847	1847	1847	1847	0
586	20240604	100400	257667583	1847	1852	1852	1847	2356
587	20240604	100300	253307980	1851	1854	1854	1851	5521
588	20240604	100200	243086954	1852	1854	1854	1852	134
589	20240604	100100	242838771	1853	1854	1854	1853	184
590	20240604	100000	242497794	1851	1864	1864	1851	135
591	20240604	095900	242247804	1869	1869	1869	1869	1
592	20240604	095800	242245935	1863	1863	1863	1863	501
593	20240604	095700	241312572	1859	1867	1867	1859	2367
594	20240604	095600	236905373	1867	1867	1867	1867	2
595	20240604	095500	236901639	1865	1868	1868	1865	812
596	20240604	095400	235386555	1871	1871	1871	1871	1
597	20240604	095300	235384684	1871	1871	1871	1871	400
598	20240604	095200	234636284	1871	1869	1880	1868	101
599	20240604	095100	234447309	1867	1873	1873	1867	140
600	20240604	095000	234185699	1881	1881	1881	1881	0
601	20240604	094900	234185699	1881	1881	1882	1881	157
602	20240604	094800	233890275	1881	1879	1881	1879	540
603	20240604	094700	232874841	1881	1881	1881	1881	0
604	20240604	094600	232874841	1881	1859	1881	1859	1586
605	20240604	094500	229925500	1860	1860	1860	1860	288
606	20240604	094400	229389820	1860	1855	1860	1855	2222
607	20240604	094300	225268005	1855	1854	1855	1848	48
608	20240604	094200	225179072	1847	1852	1853	1847	2406
609	20240604	094100	220724064	1850	1849	1850	1849	135
610	20240604	094000	220474448	1853	1853	1853	1853	100
611	20240604	093900	220289148	1855	1860	1860	1849	440
612	20240604	093800	219473925	1849	1860	1860	1849	7
613	20240604	093700	219460967	1847	1849	1863	1847	1118
614	20240604	093600	217393716	1841	1840	1841	1839	2632
615	20240604	093500	212548439	1841	1857	1862	1841	7224
616	20240604	093400	199173889	1863	1876	1876	1863	6973
617	20240604	093300	186143056	1876	1882	1882	1876	929
618	20240604	093200	184398681	1883	1885	1885	1883	506
619	20240604	093100	183444877	1885	1889	1889	1885	1004
620	20240604	093000	181551058	1890	1894	1895	1890	398
621	20240604	092900	180797595	1895	1896	1896	1895	75
622	20240604	092800	180655400	1896	1895	1897	1895	2605
623	20240604	092700	175715325	1896	1897	1899	1889	1614
624	20240604	092600	172652862	1899	1899	1899	1899	0
625	20240604	092500	172652862	1899	1893	1899	1892	620
626	20240604	092400	171478774	1888	1889	1889	1886	738
627	20240604	092300	170085449	1888	1881	1888	1872	867
628	20240604	092200	168453570	1877	1879	1880	1877	1199
629	20240604	092100	166202181	1875	1873	1875	1873	860
630	20240604	092000	164589683	1874	1875	1875	1874	928
631	20240604	091900	162850423	1874	1877	1877	1874	300
632	20240604	091800	162288193	1880	1886	1887	1880	1211
633	20240604	091700	160009802	1873	1888	1888	1873	8046
634	20240604	091600	144856687	1887	1887	1895	1887	713
635	20240604	091500	143507406	1887	1890	1893	1884	932
636	20240604	091400	141748552	1888	1897	1897	1888	16735
637	20240604	091300	110092687	1897	1915	1915	1897	11032
638	20240604	091200	89065840	1916	1919	1919	1916	4968
639	20240604	091100	79544528	1931	1926	1937	1919	9370
640	20240604	091000	61508612	1925	1937	1938	1925	3912
641	20240604	090900	53974786	1925	1932	1940	1925	5905
642	20240604	090800	42551692	1932	1925	1932	1922	2605
643	20240604	090700	37532194	1925	1919	1925	1919	4600
644	20240604	090600	28695315	1916	1907	1916	1907	767
645	20240604	090500	27227506	1907	1908	1915	1906	2568
646	20240604	090400	22321115	1908	1915	1915	1907	738
647	20240604	090300	20909295	1905	1906	1906	1905	290
648	20240604	090200	20356844	1910	1910	1910	1905	320
649	20240604	090100	19745773	1904	1895	1922	1895	4869
650	20240604	090000	10473038	1895	1895	1912	1895	5526