KissMeData/088800/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200000	351663650	1854	1854	1854	1854	1751
3	20240607	195900	351663650	1854	1854	1854	1854	0
4	20240607	195800	351663650	1854	1854	1854	1854	0
5	20240607	195700	351663650	1854	1854	1854	1854	0
6	20240607	195600	351663650	1854	1854	1854	1854	0
7	20240607	195500	351663650	1854	1854	1854	1854	0
8	20240607	195400	351663650	1854	1854	1854	1854	0
9	20240607	195300	351663650	1854	1854	1854	1854	0
10	20240607	195200	351663650	1854	1854	1854	1854	0
11	20240607	195100	351663650	1854	1854	1854	1854	0
12	20240607	195000	351663650	1854	1854	1854	1854	0
13	20240607	194900	351663650	1854	1854	1854	1854	0
14	20240607	194800	351663650	1854	1854	1854	1854	0
15	20240607	194700	351663650	1854	1854	1854	1854	0
16	20240607	194600	351663650	1854	1854	1854	1854	0
17	20240607	194500	351663650	1854	1854	1854	1854	0
18	20240607	194400	351663650	1854	1854	1854	1854	0
19	20240607	194300	351663650	1854	1854	1854	1854	0
20	20240607	194200	351663650	1854	1854	1854	1854	0
21	20240607	194100	351663650	1854	1854	1854	1854	0
22	20240607	194000	351663650	1854	1854	1854	1854	0
23	20240607	193900	351663650	1854	1854	1854	1854	0
24	20240607	193800	351663650	1854	1854	1854	1854	0
25	20240607	193700	351663650	1854	1854	1854	1854	0
26	20240607	193600	351663650	1854	1854	1854	1854	0
27	20240607	193500	351663650	1854	1854	1854	1854	0
28	20240607	193400	351663650	1854	1854	1854	1854	0
29	20240607	193300	351663650	1854	1854	1854	1854	0
30	20240607	193200	351663650	1854	1854	1854	1854	0
31	20240607	193100	351663650	1854	1854	1854	1854	0
32	20240607	193000	351663650	1854	1854	1854	1854	1751
33	20240607	192900	351663650	1854	1854	1854	1854	0
34	20240607	192800	351663650	1854	1854	1854	1854	0
35	20240607	192700	351663650	1854	1854	1854	1854	0
36	20240607	192600	351663650	1854	1854	1854	1854	0
37	20240607	192500	351663650	1854	1854	1854	1854	0
38	20240607	192400	351663650	1854	1854	1854	1854	0
39	20240607	192300	351663650	1854	1854	1854	1854	0
40	20240607	192200	351663650	1854	1854	1854	1854	0
41	20240607	192100	351663650	1854	1854	1854	1854	0
42	20240607	192000	351663650	1854	1854	1854	1854	0
43	20240607	191900	351663650	1854	1854	1854	1854	0
44	20240607	191800	351663650	1854	1854	1854	1854	0
45	20240607	191700	351663650	1854	1854	1854	1854	0
46	20240607	191600	351663650	1854	1854	1854	1854	0
47	20240607	191500	351663650	1854	1854	1854	1854	0
48	20240607	191400	351663650	1854	1854	1854	1854	0
49	20240607	191300	351663650	1854	1854	1854	1854	0
50	20240607	191200	351663650	1854	1854	1854	1854	0
51	20240607	191100	351663650	1854	1854	1854	1854	0
52	20240607	191000	351663650	1854	1854	1854	1854	0
53	20240607	190900	351663650	1854	1854	1854	1854	0
54	20240607	190800	351663650	1854	1854	1854	1854	0
55	20240607	190700	351663650	1854	1854	1854	1854	0
56	20240607	190600	351663650	1854	1854	1854	1854	0
57	20240607	190500	351663650	1854	1854	1854	1854	0
58	20240607	190400	351663650	1854	1854	1854	1854	0
59	20240607	190300	351663650	1854	1854	1854	1854	0
60	20240607	190200	351663650	1854	1854	1854	1854	0
61	20240607	190100	351663650	1854	1854	1854	1854	0
62	20240607	190000	351663650	1854	1854	1854	1854	1751
63	20240607	185900	351663650	1854	1854	1854	1854	0
64	20240607	185800	351663650	1854	1854	1854	1854	0
65	20240607	185700	351663650	1854	1854	1854	1854	0
66	20240607	185600	351663650	1854	1854	1854	1854	0
67	20240607	185500	351663650	1854	1854	1854	1854	0
68	20240607	185400	351663650	1854	1854	1854	1854	0
69	20240607	185300	351663650	1854	1854	1854	1854	0
70	20240607	185200	351663650	1854	1854	1854	1854	0
71	20240607	185100	351663650	1854	1854	1854	1854	0
72	20240607	185000	351663650	1854	1854	1854	1854	0
73	20240607	184900	351663650	1854	1854	1854	1854	0
74	20240607	184800	351663650	1854	1854	1854	1854	0
75	20240607	184700	351663650	1854	1854	1854	1854	0
76	20240607	184600	351663650	1854	1854	1854	1854	0
77	20240607	184500	351663650	1854	1854	1854	1854	0
78	20240607	184400	351663650	1854	1854	1854	1854	0
79	20240607	184300	351663650	1854	1854	1854	1854	0
80	20240607	184200	351663650	1854	1854	1854	1854	0
81	20240607	184100	351663650	1854	1854	1854	1854	0
82	20240607	184000	351663650	1854	1854	1854	1854	0
83	20240607	183900	351663650	1854	1854	1854	1854	0
84	20240607	183800	351663650	1854	1854	1854	1854	0
85	20240607	183700	351663650	1854	1854	1854	1854	0
86	20240607	183600	351663650	1854	1854	1854	1854	0
87	20240607	183500	351663650	1854	1854	1854	1854	0
88	20240607	183400	351663650	1854	1854	1854	1854	0
89	20240607	183300	351663650	1854	1854	1854	1854	0
90	20240607	183200	351663650	1854	1854	1854	1854	0
91	20240607	183100	351663650	1854	1854	1854	1854	0
92	20240607	183000	351663650	1854	1854	1854	1854	1751
93	20240607	182900	351663650	1854	1854	1854	1854	0
94	20240607	182800	351663650	1854	1854	1854	1854	0
95	20240607	182700	351663650	1854	1854	1854	1854	0
96	20240607	182600	351663650	1854	1854	1854	1854	0
97	20240607	182500	351663650	1854	1854	1854	1854	0
98	20240607	182400	351663650	1854	1854	1854	1854	0
99	20240607	182300	351663650	1854	1854	1854	1854	0
100	20240607	182200	351663650	1854	1854	1854	1854	0
101	20240607	182100	351663650	1854	1854	1854	1854	0
102	20240607	182000	351663650	1854	1854	1854	1854	0
103	20240607	181900	351663650	1854	1854	1854	1854	0
104	20240607	181800	351663650	1854	1854	1854	1854	0
105	20240607	181700	351663650	1854	1854	1854	1854	0
106	20240607	181600	351663650	1854	1854	1854	1854	0
107	20240607	181500	351663650	1854	1854	1854	1854	0
108	20240607	181400	351663650	1854	1854	1854	1854	0
109	20240607	181300	351663650	1854	1854	1854	1854	0
110	20240607	181200	351663650	1854	1854	1854	1854	0
111	20240607	181100	351663650	1854	1854	1854	1854	0
112	20240607	181000	351663650	1854	1854	1854	1854	0
113	20240607	180900	351663650	1854	1854	1854	1854	0
114	20240607	180800	351663650	1854	1854	1854	1854	0
115	20240607	180700	351663650	1854	1854	1854	1854	0
116	20240607	180600	351663650	1854	1854	1854	1854	0
117	20240607	180500	351663650	1854	1854	1854	1854	0
118	20240607	180400	351663650	1854	1854	1854	1854	0
119	20240607	180300	351663650	1854	1854	1854	1854	0
120	20240607	180200	351663650	1854	1854	1854	1854	0
121	20240607	180100	351663650	1854	1854	1854	1854	0
122	20240607	180000	351663650	1854	1854	1854	1854	1751
123	20240607	175900	351663650	1854	1854	1854	1854	0
124	20240607	175800	351663650	1854	1854	1854	1854	0
125	20240607	175700	351663650	1854	1854	1854	1854	0
126	20240607	175600	351663650	1854	1854	1854	1854	0
127	20240607	175500	351663650	1854	1854	1854	1854	0
128	20240607	175400	351663650	1854	1854	1854	1854	0
129	20240607	175300	351663650	1854	1854	1854	1854	0
130	20240607	175200	351663650	1854	1854	1854	1854	0
131	20240607	175100	351663650	1854	1854	1854	1854	0
132	20240607	175000	351663650	1854	1854	1854	1854	0
133	20240607	174900	351663650	1854	1854	1854	1854	0
134	20240607	174800	351663650	1854	1854	1854	1854	0
135	20240607	174700	351663650	1854	1854	1854	1854	0
136	20240607	174600	351663650	1854	1854	1854	1854	0
137	20240607	174500	351663650	1854	1854	1854	1854	0
138	20240607	174400	351663650	1854	1854	1854	1854	0
139	20240607	174300	351663650	1854	1854	1854	1854	0
140	20240607	174200	351663650	1854	1854	1854	1854	0
141	20240607	174100	351663650	1854	1854	1854	1854	0
142	20240607	174000	351663650	1854	1854	1854	1854	0
143	20240607	173900	351663650	1854	1854	1854	1854	0
144	20240607	173800	351663650	1854	1854	1854	1854	0
145	20240607	173700	351663650	1854	1854	1854	1854	0
146	20240607	173600	351663650	1854	1854	1854	1854	0
147	20240607	173500	351663650	1854	1854	1854	1854	0
148	20240607	173400	351663650	1854	1854	1854	1854	0
149	20240607	173300	351663650	1854	1854	1854	1854	0
150	20240607	173200	351663650	1854	1854	1854	1854	0
151	20240607	173100	351663650	1854	1854	1854	1854	0
152	20240607	173000	351663650	1854	1854	1854	1854	1751
153	20240607	172900	351663650	1854	1854	1854	1854	0
154	20240607	172800	351663650	1854	1854	1854	1854	0
155	20240607	172700	351663650	1854	1854	1854	1854	0
156	20240607	172600	351663650	1854	1854	1854	1854	0
157	20240607	172500	351663650	1854	1854	1854	1854	0
158	20240607	172400	351663650	1854	1854	1854	1854	0
159	20240607	172300	351663650	1854	1854	1854	1854	0
160	20240607	172200	351663650	1854	1854	1854	1854	0
161	20240607	172100	351663650	1854	1854	1854	1854	0
162	20240607	172000	351663650	1854	1854	1854	1854	0
163	20240607	171900	351663650	1854	1854	1854	1854	0
164	20240607	171800	351663650	1854	1854	1854	1854	0
165	20240607	171700	351663650	1854	1854	1854	1854	0
166	20240607	171600	351663650	1854	1854	1854	1854	0
167	20240607	171500	351663650	1854	1854	1854	1854	0
168	20240607	171400	351663650	1854	1854	1854	1854	0
169	20240607	171300	351663650	1854	1854	1854	1854	0
170	20240607	171200	351663650	1854	1854	1854	1854	0
171	20240607	171100	351663650	1854	1854	1854	1854	0
172	20240607	171000	351663650	1854	1854	1854	1854	0
173	20240607	170900	351663650	1854	1854	1854	1854	0
174	20240607	170800	351663650	1854	1854	1854	1854	0
175	20240607	170700	351663650	1854	1854	1854	1854	0
176	20240607	170600	351663650	1854	1854	1854	1854	0
177	20240607	170500	351663650	1854	1854	1854	1854	0
178	20240607	170400	351663650	1854	1854	1854	1854	0
179	20240607	170300	351663650	1854	1854	1854	1854	0
180	20240607	170200	351663650	1854	1854	1854	1854	0
181	20240607	170100	351663650	1854	1854	1854	1854	0
182	20240607	170000	351663650	1854	1854	1854	1854	1751
183	20240607	165900	351663650	1854	1854	1854	1854	0
184	20240607	165800	351663650	1854	1854	1854	1854	0
185	20240607	165700	351663650	1854	1854	1854	1854	0
186	20240607	165600	351663650	1854	1854	1854	1854	0
187	20240607	165500	351663650	1854	1854	1854	1854	0
188	20240607	165400	351663650	1854	1854	1854	1854	0
189	20240607	165300	351663650	1854	1854	1854	1854	0
190	20240607	165200	351663650	1854	1854	1854	1854	0
191	20240607	165100	351663650	1854	1854	1854	1854	0
192	20240607	165000	351663650	1854	1854	1854	1854	0
193	20240607	164900	351663650	1854	1854	1854	1854	0
194	20240607	164800	351663650	1854	1854	1854	1854	0
195	20240607	164700	351663650	1854	1854	1854	1854	0
196	20240607	164600	351663650	1854	1854	1854	1854	0
197	20240607	164500	351663650	1854	1854	1854	1854	0
198	20240607	164400	351663650	1854	1854	1854	1854	0
199	20240607	164300	351663650	1854	1854	1854	1854	0
200	20240607	164200	351663650	1854	1854	1854	1854	0
201	20240607	164100	351663650	1854	1854	1854	1854	0
202	20240607	164000	351663650	1854	1854	1854	1854	0
203	20240607	163900	351663650	1854	1854	1854	1854	0
204	20240607	163800	351663650	1854	1854	1854	1854	0
205	20240607	163700	351663650	1854	1854	1854	1854	0
206	20240607	163600	351663650	1854	1854	1854	1854	0
207	20240607	163500	351663650	1854	1854	1854	1854	0
208	20240607	163400	351663650	1854	1854	1854	1854	0
209	20240607	163300	351663650	1854	1854	1854	1854	0
210	20240607	163200	351663650	1854	1854	1854	1854	0
211	20240607	163100	351663650	1854	1854	1854	1854	0
212	20240607	163000	351663650	1854	1854	1854	1854	1751
213	20240607	162900	351663650	1854	1854	1854	1854	0
214	20240607	162800	351663650	1854	1854	1854	1854	0
215	20240607	162700	351663650	1854	1854	1854	1854	0
216	20240607	162600	351663650	1854	1854	1854	1854	0
217	20240607	162500	351663650	1854	1854	1854	1854	0
218	20240607	162400	351663650	1854	1854	1854	1854	0
219	20240607	162300	351663650	1854	1854	1854	1854	0
220	20240607	162200	351663650	1854	1854	1854	1854	0
221	20240607	162100	351663650	1854	1854	1854	1854	0
222	20240607	162000	351663650	1854	1854	1854	1854	0
223	20240607	161900	351663650	1854	1854	1854	1854	0
224	20240607	161800	351663650	1854	1854	1854	1854	0
225	20240607	161700	351663650	1854	1854	1854	1854	0
226	20240607	161600	351663650	1854	1854	1854	1854	0
227	20240607	161500	351663650	1854	1854	1854	1854	0
228	20240607	161400	351663650	1854	1854	1854	1854	0
229	20240607	161300	351663650	1854	1854	1854	1854	0
230	20240607	161200	351663650	1854	1854	1854	1854	0
231	20240607	161100	351663650	1854	1854	1854	1854	0
232	20240607	161000	351663650	1854	1854	1854	1854	0
233	20240607	160900	351663650	1854	1854	1854	1854	0
234	20240607	160800	351663650	1854	1854	1854	1854	0
235	20240607	160700	351663650	1854	1854	1854	1854	0
236	20240607	160600	351663650	1854	1854	1854	1854	0
237	20240607	160500	351663650	1854	1854	1854	1854	0
238	20240607	160400	351663650	1854	1854	1854	1854	0
239	20240607	160300	351663650	1854	1854	1854	1854	0
240	20240607	160200	351663650	1854	1854	1854	1854	0
241	20240607	160100	351663650	1854	1854	1854	1854	0
242	20240607	160000	351663650	1854	1854	1854	1854	1751
243	20240607	155900	351663650	1854	1854	1854	1854	0
244	20240607	155800	351663650	1854	1854	1854	1854	0
245	20240607	155700	351663650	1854	1854	1854	1854	0
246	20240607	155600	351663650	1854	1854	1854	1854	0
247	20240607	155500	351663650	1854	1854	1854	1854	0
248	20240607	155400	351663650	1854	1854	1854	1854	0
249	20240607	155300	351663650	1854	1854	1854	1854	0
250	20240607	155200	351663650	1854	1854	1854	1854	0
251	20240607	155100	351663650	1854	1854	1854	1854	0
252	20240607	155000	351663650	1854	1854	1854	1854	0
253	20240607	154900	351663650	1854	1854	1854	1854	0
254	20240607	154800	351663650	1854	1854	1854	1854	0
255	20240607	154700	351663650	1854	1854	1854	1854	0
256	20240607	154600	351663650	1854	1854	1854	1854	0
257	20240607	154500	351663650	1854	1854	1854	1854	0
258	20240607	154400	351663650	1854	1854	1854	1854	0
259	20240607	154300	351663650	1854	1854	1854	1854	0
260	20240607	154200	351663650	1854	1854	1854	1854	0
261	20240607	154100	351663650	1854	1854	1854	1854	0
262	20240607	154000	351663650	1854	1854	1854	1854	0
263	20240607	153900	351663650	1854	1854	1854	1854	0
264	20240607	153800	351663650	1854	1854	1854	1854	0
265	20240607	153700	351663650	1854	1854	1854	1854	0
266	20240607	153600	351663650	1854	1854	1854	1854	0
267	20240607	153500	351663650	1854	1854	1854	1854	0
268	20240607	153400	351663650	1854	1854	1854	1854	0
269	20240607	153300	351663650	1854	1854	1854	1854	0
270	20240607	153200	351663650	1854	1854	1854	1854	0
271	20240607	153100	351663650	1854	1854	1854	1854	0
272	20240607	153000	351663650	1854	1854	1854	1854	3502
273	20240607	152900	348417296	1853	1853	1853	1853	0
274	20240607	152800	348417296	1853	1853	1853	1853	0
275	20240607	152700	348417296	1853	1853	1853	1853	0
276	20240607	152600	348417296	1853	1853	1853	1853	0
277	20240607	152500	348417296	1853	1853	1853	1853	0
278	20240607	152400	348417296	1853	1853	1853	1853	0
279	20240607	152300	348417296	1853	1853	1853	1853	0
280	20240607	152200	348417296	1853	1853	1853	1853	0
281	20240607	152100	348417296	1853	1853	1853	1853	0
282	20240607	152000	348417296	1853	1853	1853	1853	0
283	20240607	151900	348417296	1853	1854	1854	1853	232
284	20240607	151800	347987399	1853	1854	1854	1853	535
285	20240607	151700	346995639	1853	1853	1853	1853	0
286	20240607	151600	346995639	1853	1853	1853	1853	0
287	20240607	151500	346995639	1853	1853	1853	1853	1391
288	20240607	151400	344418116	1853	1855	1855	1853	340
289	20240607	151300	343787590	1855	1854	1855	1854	48
290	20240607	151200	343698570	1854	1854	1854	1854	15
291	20240607	151100	343670760	1854	1854	1854	1854	487
292	20240607	151000	342767862	1854	1854	1854	1854	0
293	20240607	150900	342767862	1854	1854	1854	1854	0
294	20240607	150800	342767862	1854	1855	1855	1854	967
295	20240607	150700	340974426	1856	1856	1856	1856	10
296	20240607	150600	340955866	1856	1856	1856	1856	0
297	20240607	150500	340955866	1856	1856	1856	1856	2
298	20240607	150400	340952154	1856	1856	1856	1856	50
299	20240607	150300	340859354	1855	1855	1855	1855	62
300	20240607	150200	340744344	1855	1855	1855	1855	0
301	20240607	150100	340744344	1855	1856	1856	1855	86
302	20240607	150000	340584806	1856	1856	1856	1856	128
303	20240607	145900	340347238	1855	1855	1855	1855	53
304	20240607	145800	340248923	1855	1853	1855	1853	7
305	20240607	145700	340235950	1853	1853	1853	1853	839
306	20240607	145600	338681283	1854	1854	1854	1854	110
307	20240607	145500	338477343	1854	1856	1856	1854	5798
308	20240607	145400	327723592	1855	1855	1855	1855	759
309	20240607	145300	326315647	1856	1856	1856	1856	705
310	20240607	145200	325007167	1857	1857	1857	1857	0
311	20240607	145100	325007167	1857	1857	1857	1857	34
312	20240607	145000	324944029	1857	1856	1857	1855	102
313	20240607	144900	324754775	1856	1856	1856	1856	126
314	20240607	144800	324520919	1856	1856	1856	1856	2000
315	20240607	144700	320808919	1857	1857	1857	1857	0
316	20240607	144600	320808919	1857	1857	1857	1857	100
317	20240607	144500	320623219	1857	1857	1857	1857	2
318	20240607	144400	320619505	1857	1857	1857	1857	618
319	20240607	144300	319471879	1857	1857	1857	1857	0
320	20240607	144200	319471879	1857	1857	1857	1857	0
321	20240607	144100	319471879	1857	1857	1857	1857	530
322	20240607	144000	318487669	1858	1858	1858	1858	62
323	20240607	143900	318372473	1858	1858	1858	1858	98
324	20240607	143800	318190389	1858	1858	1858	1858	50
325	20240607	143700	318097489	1858	1858	1858	1858	100
326	20240607	143600	317911689	1858	1858	1858	1858	1000
327	20240607	143500	316053689	1858	1858	1858	1858	0
328	20240607	143400	316053689	1858	1858	1858	1858	0
329	20240607	143300	316053689	1858	1858	1858	1858	0
330	20240607	143200	316053689	1858	1860	1860	1858	633
331	20240607	143100	314877553	1860	1860	1860	1860	230
332	20240607	143000	314449753	1860	1860	1860	1860	0
333	20240607	142900	314449753	1860	1860	1860	1860	0
334	20240607	142800	314449753	1860	1860	1860	1860	1032
335	20240607	142700	312530233	1860	1860	1860	1860	1
336	20240607	142600	312528373	1864	1864	1864	1864	0
337	20240607	142500	312528373	1864	1864	1864	1864	27
338	20240607	142400	312478045	1864	1860	1864	1860	836
339	20240607	142300	310922941	1860	1860	1860	1860	0
340	20240607	142200	310922941	1860	1860	1860	1860	178
341	20240607	142100	310591861	1860	1860	1860	1860	0
342	20240607	142000	310591861	1860	1860	1860	1860	300
343	20240607	141900	310033861	1860	1860	1860	1860	0
344	20240607	141800	310033861	1860	1860	1860	1860	0
345	20240607	141700	310033861	1860	1860	1860	1860	0
346	20240607	141600	310033861	1860	1860	1860	1860	899
347	20240607	141500	308361721	1858	1858	1858	1858	132
348	20240607	141400	308116465	1859	1859	1859	1859	0
349	20240607	141300	308116465	1859	1859	1859	1859	120
350	20240607	141200	307893385	1859	1859	1859	1859	0
351	20240607	141100	307893385	1859	1859	1859	1859	50
352	20240607	141000	307800435	1859	1859	1859	1859	0
353	20240607	140900	307800435	1859	1859	1859	1859	6
354	20240607	140800	307789281	1860	1860	1860	1860	32
355	20240607	140700	307729761	1859	1859	1859	1859	0
356	20240607	140600	307729761	1859	1859	1859	1859	0
357	20240607	140500	307729761	1859	1859	1859	1859	336
358	20240607	140400	307105137	1860	1860	1860	1860	698
359	20240607	140300	305806857	1864	1864	1864	1860	974
360	20240607	140200	303995209	1860	1860	1860	1860	395
361	20240607	140100	303260509	1860	1863	1863	1860	553
362	20240607	140000	302231844	1864	1864	1864	1864	10
363	20240607	135900	302213204	1863	1863	1863	1863	588
364	20240607	135800	301117760	1864	1864	1864	1864	25
365	20240607	135700	301071160	1865	1865	1865	1865	100
366	20240607	135600	300884660	1865	1865	1865	1865	0
367	20240607	135500	300884660	1865	1865	1865	1865	1110
368	20240607	135400	298814510	1865	1865	1865	1865	0
369	20240607	135300	298814510	1865	1865	1865	1865	1000
370	20240607	135200	296949510	1865	1865	1865	1865	0
371	20240607	135100	296949510	1865	1866	1866	1865	5
372	20240607	135000	296940183	1866	1866	1866	1866	3
373	20240607	134900	296934585	1866	1866	1866	1866	0
374	20240607	134800	296934585	1866	1865	1866	1865	34
375	20240607	134700	296871153	1860	1860	1860	1860	0
376	20240607	134600	296871153	1860	1860	1860	1860	134
377	20240607	134500	296621913	1865	1865	1865	1865	3374
378	20240607	134400	290329403	1867	1865	1867	1865	1563
379	20240607	134300	287414406	1867	1867	1867	1867	4
380	20240607	134200	287406938	1867	1867	1867	1867	1
381	20240607	134100	287405071	1867	1867	1867	1867	5
382	20240607	134000	287395736	1867	1867	1867	1867	0
383	20240607	133900	287395736	1867	1867	1867	1867	0
384	20240607	133800	287395736	1867	1867	1867	1867	0
385	20240607	133700	287395736	1867	1867	1867	1867	11
386	20240607	133600	287375199	1867	1867	1867	1867	3
387	20240607	133500	287369598	1860	1860	1860	1860	0
388	20240607	133400	287369598	1860	1860	1860	1860	510
389	20240607	133300	286420998	1860	1860	1860	1860	139
390	20240607	133200	286162458	1868	1868	1868	1868	0
391	20240607	133100	286162458	1868	1868	1868	1868	40
392	20240607	133000	286087738	1868	1867	1868	1867	10
393	20240607	132900	286069059	1868	1868	1868	1868	0
394	20240607	132800	286069059	1868	1868	1868	1868	0
395	20240607	132700	286069059	1868	1868	1868	1868	1
396	20240607	132600	286067191	1860	1860	1860	1860	51
397	20240607	132500	285972331	1860	1861	1861	1860	133
398	20240607	132400	285724950	1861	1868	1868	1861	266
399	20240607	132300	285229854	1868	1868	1868	1868	1
400	20240607	132200	285227986	1861	1865	1865	1861	797
401	20240607	132100	283744569	1865	1865	1865	1865	203
402	20240607	132000	283365974	1865	1865	1865	1865	121
403	20240607	131900	283140309	1865	1865	1865	1865	0
404	20240607	131800	283140309	1865	1865	1865	1865	0
405	20240607	131700	283140309	1865	1865	1865	1865	0
406	20240607	131600	283140309	1865	1865	1865	1865	0
407	20240607	131500	283140309	1865	1865	1865	1865	0
408	20240607	131400	283140309	1865	1865	1865	1865	0
409	20240607	131300	283140309	1865	1865	1865	1865	0
410	20240607	131200	283140309	1865	1865	1865	1865	98
411	20240607	131100	282957539	1861	1861	1861	1861	0
412	20240607	131000	282957539	1861	1861	1861	1861	0
413	20240607	130900	282957539	1861	1861	1861	1861	0
414	20240607	130800	282957539	1861	1861	1861	1861	0
415	20240607	130700	282957539	1861	1861	1861	1861	129
416	20240607	130600	282717470	1861	1861	1861	1861	0
417	20240607	130500	282717470	1861	1861	1861	1861	100
418	20240607	130400	282531370	1861	1866	1866	1861	4282
419	20240607	130300	274543768	1866	1867	1867	1866	1000
420	20240607	130200	272677699	1869	1869	1869	1869	0
421	20240607	130100	272677699	1869	1869	1869	1869	47
422	20240607	130000	272589856	1866	1866	1866	1866	0
423	20240607	125900	272589856	1866	1866	1866	1866	179
424	20240607	125800	272255842	1866	1866	1866	1865	1127
425	20240607	125700	270153897	1866	1866	1866	1866	4
426	20240607	125600	270146433	1866	1866	1866	1866	172
427	20240607	125500	269825481	1866	1866	1866	1866	0
428	20240607	125400	269825481	1866	1869	1869	1866	1055
429	20240607	125300	267856158	1869	1869	1869	1869	31
430	20240607	125200	267798219	1869	1869	1869	1869	0
431	20240607	125100	267798219	1869	1869	1869	1869	0
432	20240607	125000	267798219	1869	1869	1869	1869	0
433	20240607	124900	267798219	1869	1869	1869	1869	0
434	20240607	124800	267798219	1869	1869	1869	1869	1
435	20240607	124700	267796350	1869	1866	1869	1866	403
436	20240607	124600	267044148	1866	1867	1867	1866	54
437	20240607	124500	266943380	1866	1866	1866	1866	3
438	20240607	124400	266937782	1868	1868	1868	1868	4
439	20240607	124300	266930310	1869	1869	1869	1869	0
440	20240607	124200	266930310	1869	1869	1869	1869	400
441	20240607	124100	266182710	1869	1868	1869	1868	200
442	20240607	124000	265808921	1869	1869	1869	1869	110
443	20240607	123900	265603331	1869	1869	1869	1869	11
444	20240607	123800	265582772	1860	1862	1862	1860	328
445	20240607	123700	264972455	1862	1864	1864	1862	126
446	20240607	123600	264737609	1864	1865	1865	1864	139
447	20240607	123500	264478489	1865	1865	1865	1865	0
448	20240607	123400	264478489	1865	1865	1865	1865	0
449	20240607	123300	264478489	1865	1865	1865	1865	211
450	20240607	123200	264084974	1866	1865	1866	1865	499
451	20240607	123100	263154039	1865	1865	1865	1865	0
452	20240607	123000	263154039	1865	1865	1865	1865	0
453	20240607	122900	263154039	1865	1865	1865	1865	0
454	20240607	122800	263154039	1865	1865	1865	1865	15
455	20240607	122700	263126064	1865	1865	1865	1865	100
456	20240607	122600	262939564	1870	1870	1870	1870	40
457	20240607	122500	262864764	1870	1870	1870	1870	11
458	20240607	122400	262844194	1865	1865	1865	1865	0
459	20240607	122300	262844194	1865	1865	1865	1865	0
460	20240607	122200	262844194	1865	1865	1865	1865	273
461	20240607	122100	262335049	1865	1865	1865	1865	0
462	20240607	122000	262335049	1865	1865	1865	1865	1
463	20240607	121900	262333184	1870	1870	1870	1870	0
464	20240607	121800	262333184	1870	1870	1870	1870	28
465	20240607	121700	262280824	1870	1870	1870	1870	760
466	20240607	121600	260859624	1870	1870	1870	1870	1
467	20240607	121500	260857754	1865	1865	1865	1865	1
468	20240607	121400	260855889	1865	1865	1865	1865	169
469	20240607	121300	260540704	1865	1865	1865	1865	129
470	20240607	121200	260300119	1865	1864	1865	1864	663
471	20240607	121100	259063625	1863	1863	1863	1863	0
472	20240607	121000	259063625	1863	1863	1863	1863	0
473	20240607	120900	259063625	1863	1863	1863	1863	1126
474	20240607	120800	256965887	1863	1863	1863	1863	361
475	20240607	120700	256293344	1863	1863	1863	1863	1
476	20240607	120600	256291481	1856	1857	1857	1856	54
477	20240607	120500	256191236	1857	1860	1860	1857	587
478	20240607	120400	255099458	1860	1860	1860	1860	400
479	20240607	120300	254355458	1860	1860	1860	1860	0
480	20240607	120200	254355458	1860	1860	1860	1860	174
481	20240607	120100	254031818	1863	1863	1863	1863	20
482	20240607	120000	253994558	1863	1863	1863	1863	0
483	20240607	115900	253994558	1863	1863	1863	1863	0
484	20240607	115800	253994558	1863	1863	1863	1863	31
485	20240607	115700	253936805	1863	1858	1863	1858	460
486	20240607	115600	253082107	1858	1858	1858	1858	0
487	20240607	115500	253082107	1858	1858	1858	1858	0
488	20240607	115400	253082107	1858	1858	1858	1858	50
489	20240607	115300	252989207	1858	1858	1858	1857	195
490	20240607	115200	252626999	1858	1858	1858	1858	104
491	20240607	115100	252433767	1858	1858	1858	1858	1
492	20240607	115000	252431909	1858	1858	1858	1858	11
493	20240607	114900	252411471	1858	1858	1858	1858	5
494	20240607	114800	252402181	1858	1858	1858	1858	0
495	20240607	114700	252402181	1858	1858	1858	1858	69
496	20240607	114600	252273979	1858	1858	1858	1858	3
497	20240607	114500	252268405	1858	1858	1858	1858	1
498	20240607	114400	252266547	1852	1855	1855	1852	1000
499	20240607	114300	250413518	1854	1854	1854	1854	0
500	20240607	114200	250413518	1854	1854	1854	1854	0
501	20240607	114100	250413518	1854	1854	1854	1854	0
502	20240607	114000	250413518	1854	1854	1854	1854	0
503	20240607	113900	250413518	1854	1854	1854	1854	1954
504	20240607	113800	246790802	1854	1854	1854	1854	1011
505	20240607	113700	244916408	1854	1855	1855	1854	9
506	20240607	113600	244899721	1855	1855	1855	1855	1
507	20240607	113500	244897866	1854	1854	1854	1854	0
508	20240607	113400	244897866	1854	1854	1854	1854	0
509	20240607	113300	244897866	1854	1854	1854	1854	27
510	20240607	113200	244847808	1855	1855	1855	1855	105
511	20240607	113100	244653033	1855	1855	1855	1855	0
512	20240607	113000	244653033	1855	1855	1855	1855	318
513	20240607	112900	244063143	1855	1855	1855	1855	0
514	20240607	112800	244063143	1855	1855	1855	1855	0
515	20240607	112700	244063143	1855	1857	1857	1855	1246
516	20240607	112600	241750532	1857	1857	1857	1857	104
517	20240607	112500	241557404	1857	1857	1857	1857	130
518	20240607	112400	241315994	1857	1857	1857	1857	513
519	20240607	112300	240363353	1857	1857	1857	1857	0
520	20240607	112200	240363353	1857	1857	1857	1857	7
521	20240607	112100	240350354	1857	1858	1858	1857	51
522	20240607	112000	240255632	1858	1857	1858	1857	16
523	20240607	111900	240225913	1857	1857	1857	1857	0
524	20240607	111800	240225913	1857	1857	1857	1857	0
525	20240607	111700	240225913	1857	1857	1857	1857	39
526	20240607	111600	240153490	1858	1858	1858	1858	0
527	20240607	111500	240153490	1858	1858	1858	1858	0
528	20240607	111400	240153490	1858	1858	1858	1858	319
529	20240607	111300	239560788	1858	1858	1858	1858	0
530	20240607	111200	239560788	1858	1858	1858	1858	100
531	20240607	111100	239374988	1858	1858	1858	1858	1
532	20240607	111000	239373130	1858	1858	1858	1858	0
533	20240607	110900	239373130	1858	1859	1859	1858	548
534	20240607	110800	238354746	1857	1857	1857	1857	3
535	20240607	110700	238349175	1856	1856	1856	1856	0
536	20240607	110600	238349175	1856	1856	1856	1856	3
537	20240607	110500	238343607	1855	1855	1855	1855	0
538	20240607	110400	238343607	1855	1855	1855	1855	0
539	20240607	110300	238343607	1855	1855	1855	1855	15
540	20240607	110200	238315782	1854	1854	1854	1854	0
541	20240607	110100	238315782	1854	1854	1854	1854	0
542	20240607	110000	238315782	1854	1854	1854	1854	0
543	20240607	105900	238315782	1854	1854	1854	1854	639
544	20240607	105800	237131076	1853	1854	1854	1853	51
545	20240607	105700	237036572	1852	1852	1852	1852	0
546	20240607	105600	237036572	1852	1852	1852	1852	1000
547	20240607	105500	235184572	1851	1851	1851	1851	0
548	20240607	105400	235184572	1851	1851	1851	1851	0
549	20240607	105300	235184572	1851	1853	1853	1851	11
550	20240607	105200	235164191	1853	1853	1853	1853	0
551	20240607	105100	235164191	1853	1853	1853	1853	10
552	20240607	105000	235145661	1853	1851	1853	1851	2011
553	20240607	104900	231423278	1851	1851	1851	1851	290
554	20240607	104800	230886488	1854	1852	1854	1852	2878
555	20240607	104700	225556412	1852	1852	1852	1852	20
556	20240607	104600	225519372	1852	1852	1852	1852	119
557	20240607	104500	225298984	1852	1852	1852	1852	110
558	20240607	104400	225095264	1852	1852	1852	1852	6
559	20240607	104300	225084152	1851	1851	1851	1851	121
560	20240607	104200	224860181	1852	1852	1852	1852	17
561	20240607	104100	224828697	1851	1851	1851	1851	379
562	20240607	104000	224127168	1851	1851	1851	1851	1
563	20240607	103900	224125317	1851	1852	1852	1850	2547
564	20240607	103800	219411989	1853	1853	1853	1852	354
565	20240607	103700	218756073	1853	1855	1855	1853	1017
566	20240607	103600	216871562	1855	1855	1855	1855	662
567	20240607	103500	215643552	1856	1858	1858	1854	8364
568	20240607	103400	200117902	1858	1858	1858	1858	0
569	20240607	103300	200117902	1858	1858	1858	1858	713
570	20240607	103200	198793148	1858	1858	1858	1858	0
571	20240607	103100	198793148	1858	1858	1858	1858	914
572	20240607	103000	197094936	1858	1859	1859	1858	1971
573	20240607	102900	193432123	1859	1859	1859	1859	120
574	20240607	102800	193209043	1859	1861	1861	1859	115
575	20240607	102700	192995190	1860	1860	1860	1860	300
576	20240607	102600	192437190	1862	1862	1862	1862	100
577	20240607	102500	192250990	1862	1860	1862	1860	350
578	20240607	102400	191599790	1860	1862	1862	1860	20
579	20240607	102300	191562565	1863	1857	1863	1857	236
580	20240607	102200	191124307	1857	1859	1859	1857	3227
581	20240607	102100	185131600	1860	1860	1860	1860	1399
582	20240607	102000	182529460	1865	1865	1865	1865	100
583	20240607	101900	182342960	1864	1860	1864	1860	126
584	20240607	101800	182108188	1860	1859	1860	1859	144
585	20240607	101700	181840485	1859	1859	1859	1859	1613
586	20240607	101600	178841918	1860	1868	1868	1860	14486
587	20240607	101500	151856362	1869	1870	1870	1869	1004
588	20240607	101400	149979845	1870	1871	1871	1870	891
589	20240607	101300	148313599	1872	1871	1872	1871	144
590	20240607	101200	148044075	1870	1870	1870	1870	47
591	20240607	101100	147956185	1870	1870	1870	1870	400
592	20240607	101000	147208185	1870	1870	1870	1870	1217
593	20240607	100900	144932395	1871	1871	1871	1871	354
594	20240607	100800	144270061	1871	1874	1874	1871	1175
595	20240607	100700	142070951	1875	1875	1875	1875	209
596	20240607	100600	141679076	1875	1875	1875	1875	832
597	20240607	100500	140119076	1875	1879	1879	1875	2833
598	20240607	100400	134805589	1879	1879	1879	1876	1287
599	20240607	100300	132389875	1879	1879	1879	1878	214
600	20240607	100200	131987969	1879	1879	1879	1879	50
601	20240607	100100	131894019	1878	1878	1878	1878	410
602	20240607	100000	131124039	1878	1878	1878	1878	51
603	20240607	095900	131028261	1878	1878	1878	1877	38
604	20240607	095800	130956907	1878	1878	1878	1877	427
605	20240607	095700	130155420	1878	1878	1878	1877	503
606	20240607	095600	129210876	1876	1876	1876	1876	0
607	20240607	095500	129210876	1876	1876	1876	1876	301
608	20240607	095400	128646200	1875	1875	1875	1875	1346
609	20240607	095300	126122450	1875	1878	1878	1875	626
610	20240607	095200	124947452	1878	1878	1878	1878	0
611	20240607	095100	124947452	1878	1877	1878	1877	530
612	20240607	095000	123952115	1878	1878	1878	1878	1
613	20240607	094900	123950237	1875	1875	1875	1875	229
614	20240607	094800	123520862	1872	1872	1872	1872	0
615	20240607	094700	123520862	1872	1878	1878	1872	81
616	20240607	094600	123369182	1878	1868	1878	1868	1012
617	20240607	094500	121468656	1867	1868	1868	1867	505
618	20240607	094400	120525624	1868	1878	1878	1868	601
619	20240607	094300	119402872	1878	1878	1878	1878	5
620	20240607	094200	119393482	1878	1878	1878	1878	0
621	20240607	094100	119393482	1878	1878	1878	1878	0
622	20240607	094000	119393482	1878	1868	1878	1866	530
623	20240607	093900	118400796	1874	1874	1874	1874	0
624	20240607	093800	118400796	1874	1874	1874	1874	1739
625	20240607	093700	115141910	1876	1866	1876	1866	2994
626	20240607	093600	109553174	1873	1865	1873	1865	143
627	20240607	093500	109286471	1873	1873	1873	1873	203
628	20240607	093400	108906252	1873	1873	1873	1873	1
629	20240607	093300	108904379	1864	1867	1867	1864	1531
630	20240607	093200	106048794	1880	1881	1881	1880	28
631	20240607	093100	105996127	1882	1882	1882	1882	2
632	20240607	093000	105992363	1884	1884	1884	1884	1
633	20240607	092900	105990479	1865	1883	1883	1865	4005
634	20240607	092800	98506509	1880	1880	1880	1880	662
635	20240607	092700	97261949	1880	1880	1880	1880	57
636	20240607	092600	97154789	1880	1874	1880	1874	312
637	20240607	092500	96569207	1874	1874	1874	1874	91
638	20240607	092400	96398673	1870	1869	1870	1865	3379
639	20240607	092300	90085615	1869	1874	1874	1869	6817
640	20240607	092200	77335584	1873	1877	1877	1873	961
641	20240607	092100	75533694	1877	1877	1877	1877	222
642	20240607	092000	75117000	1877	1881	1881	1877	6567
643	20240607	091900	62775147	1882	1882	1882	1880	483
644	20240607	091800	61866595	1883	1886	1886	1883	442
645	20240607	091700	61033737	1886	1886	1886	1886	2
646	20240607	091600	61029965	1886	1889	1889	1886	221
647	20240607	091500	60612682	1889	1884	1889	1883	4
648	20240607	091400	60605143	1882	1886	1888	1881	4417
649	20240607	091300	52291891	1886	1887	1887	1886	43
650	20240607	091200	52210792	1886	1887	1887	1886	72
651	20240607	091100	52074930	1889	1889	1889	1889	0
652	20240607	091000	52074930	1889	1889	1889	1889	0
653	20240607	090900	52074930	1889	1882	1889	1882	1011
654	20240607	090800	50172143	1881	1892	1892	1880	8307
655	20240607	090700	34467926	1892	1893	1895	1892	119
656	20240607	090600	34242710	1895	1896	1905	1895	1123
657	20240607	090500	32113599	1892	1895	1895	1892	3261
658	20240607	090400	25938786	1895	1910	1910	1895	2473
659	20240607	090300	21233448	1910	1905	1910	1905	426
660	20240607	090200	20420258	1905	1904	1912	1903	871
661	20240607	090100	18761569	1911	1928	1928	1911	2484
662	20240607	090000	13978500	1929	1932	1932	1901	7241