KissMeData/183490/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	202900	799403554	1873	1873	1873	1873	4215
3	20240613	202800	799403554	1873	1873	1873	1873	0
4	20240613	202700	799403554	1873	1873	1873	1873	0
5	20240613	202600	799403554	1873	1873	1873	1873	0
6	20240613	202500	799403554	1873	1873	1873	1873	0
7	20240613	202400	799403554	1873	1873	1873	1873	0
8	20240613	202300	799403554	1873	1873	1873	1873	0
9	20240613	202200	799403554	1873	1873	1873	1873	0
10	20240613	202100	799403554	1873	1873	1873	1873	0
11	20240613	202000	799403554	1873	1873	1873	1873	0
12	20240613	201900	799403554	1873	1873	1873	1873	0
13	20240613	201800	799403554	1873	1873	1873	1873	0
14	20240613	201700	799403554	1873	1873	1873	1873	0
15	20240613	201600	799403554	1873	1873	1873	1873	0
16	20240613	201500	799403554	1873	1873	1873	1873	0
17	20240613	201400	799403554	1873	1873	1873	1873	0
18	20240613	201300	799403554	1873	1873	1873	1873	0
19	20240613	201200	799403554	1873	1873	1873	1873	0
20	20240613	201100	799403554	1873	1873	1873	1873	0
21	20240613	201000	799403554	1873	1873	1873	1873	0
22	20240613	200900	799403554	1873	1873	1873	1873	0
23	20240613	200800	799403554	1873	1873	1873	1873	0
24	20240613	200700	799403554	1873	1873	1873	1873	0
25	20240613	200600	799403554	1873	1873	1873	1873	0
26	20240613	200500	799403554	1873	1873	1873	1873	0
27	20240613	200400	799403554	1873	1873	1873	1873	0
28	20240613	200300	799403554	1873	1873	1873	1873	0
29	20240613	200200	799403554	1873	1873	1873	1873	0
30	20240613	200100	799403554	1873	1873	1873	1873	0
31	20240613	200000	799403554	1873	1873	1873	1873	0
32	20240613	195900	799403554	1873	1873	1873	1873	4215
33	20240613	195800	799403554	1873	1873	1873	1873	0
34	20240613	195700	799403554	1873	1873	1873	1873	0
35	20240613	195600	799403554	1873	1873	1873	1873	0
36	20240613	195500	799403554	1873	1873	1873	1873	0
37	20240613	195400	799403554	1873	1873	1873	1873	0
38	20240613	195300	799403554	1873	1873	1873	1873	0
39	20240613	195200	799403554	1873	1873	1873	1873	0
40	20240613	195100	799403554	1873	1873	1873	1873	0
41	20240613	195000	799403554	1873	1873	1873	1873	0
42	20240613	194900	799403554	1873	1873	1873	1873	0
43	20240613	194800	799403554	1873	1873	1873	1873	0
44	20240613	194700	799403554	1873	1873	1873	1873	0
45	20240613	194600	799403554	1873	1873	1873	1873	0
46	20240613	194500	799403554	1873	1873	1873	1873	0
47	20240613	194400	799403554	1873	1873	1873	1873	0
48	20240613	194300	799403554	1873	1873	1873	1873	0
49	20240613	194200	799403554	1873	1873	1873	1873	0
50	20240613	194100	799403554	1873	1873	1873	1873	0
51	20240613	194000	799403554	1873	1873	1873	1873	0
52	20240613	193900	799403554	1873	1873	1873	1873	0
53	20240613	193800	799403554	1873	1873	1873	1873	0
54	20240613	193700	799403554	1873	1873	1873	1873	0
55	20240613	193600	799403554	1873	1873	1873	1873	0
56	20240613	193500	799403554	1873	1873	1873	1873	0
57	20240613	193400	799403554	1873	1873	1873	1873	0
58	20240613	193300	799403554	1873	1873	1873	1873	0
59	20240613	193200	799403554	1873	1873	1873	1873	0
60	20240613	193100	799403554	1873	1873	1873	1873	0
61	20240613	193000	799403554	1873	1873	1873	1873	0
62	20240613	192900	799403554	1873	1873	1873	1873	4215
63	20240613	192800	799403554	1873	1873	1873	1873	0
64	20240613	192700	799403554	1873	1873	1873	1873	0
65	20240613	192600	799403554	1873	1873	1873	1873	0
66	20240613	192500	799403554	1873	1873	1873	1873	0
67	20240613	192400	799403554	1873	1873	1873	1873	0
68	20240613	192300	799403554	1873	1873	1873	1873	0
69	20240613	192200	799403554	1873	1873	1873	1873	0
70	20240613	192100	799403554	1873	1873	1873	1873	0
71	20240613	192000	799403554	1873	1873	1873	1873	0
72	20240613	191900	799403554	1873	1873	1873	1873	0
73	20240613	191800	799403554	1873	1873	1873	1873	0
74	20240613	191700	799403554	1873	1873	1873	1873	0
75	20240613	191600	799403554	1873	1873	1873	1873	0
76	20240613	191500	799403554	1873	1873	1873	1873	0
77	20240613	191400	799403554	1873	1873	1873	1873	0
78	20240613	191300	799403554	1873	1873	1873	1873	0
79	20240613	191200	799403554	1873	1873	1873	1873	0
80	20240613	191100	799403554	1873	1873	1873	1873	0
81	20240613	191000	799403554	1873	1873	1873	1873	0
82	20240613	190900	799403554	1873	1873	1873	1873	0
83	20240613	190800	799403554	1873	1873	1873	1873	0
84	20240613	190700	799403554	1873	1873	1873	1873	0
85	20240613	190600	799403554	1873	1873	1873	1873	0
86	20240613	190500	799403554	1873	1873	1873	1873	0
87	20240613	190400	799403554	1873	1873	1873	1873	0
88	20240613	190300	799403554	1873	1873	1873	1873	0
89	20240613	190200	799403554	1873	1873	1873	1873	0
90	20240613	190100	799403554	1873	1873	1873	1873	0
91	20240613	190000	799403554	1873	1873	1873	1873	0
92	20240613	185900	799403554	1873	1873	1873	1873	4215
93	20240613	185800	799403554	1873	1873	1873	1873	0
94	20240613	185700	799403554	1873	1873	1873	1873	0
95	20240613	185600	799403554	1873	1873	1873	1873	0
96	20240613	185500	799403554	1873	1873	1873	1873	0
97	20240613	185400	799403554	1873	1873	1873	1873	0
98	20240613	185300	799403554	1873	1873	1873	1873	0
99	20240613	185200	799403554	1873	1873	1873	1873	0
100	20240613	185100	799403554	1873	1873	1873	1873	0
101	20240613	185000	799403554	1873	1873	1873	1873	0
102	20240613	184900	799403554	1873	1873	1873	1873	0
103	20240613	184800	799403554	1873	1873	1873	1873	0
104	20240613	184700	799403554	1873	1873	1873	1873	0
105	20240613	184600	799403554	1873	1873	1873	1873	0
106	20240613	184500	799403554	1873	1873	1873	1873	0
107	20240613	184400	799403554	1873	1873	1873	1873	0
108	20240613	184300	799403554	1873	1873	1873	1873	0
109	20240613	184200	799403554	1873	1873	1873	1873	0
110	20240613	184100	799403554	1873	1873	1873	1873	0
111	20240613	184000	799403554	1873	1873	1873	1873	0
112	20240613	183900	799403554	1873	1873	1873	1873	0
113	20240613	183800	799403554	1873	1873	1873	1873	0
114	20240613	183700	799403554	1873	1873	1873	1873	0
115	20240613	183600	799403554	1873	1873	1873	1873	0
116	20240613	183500	799403554	1873	1873	1873	1873	0
117	20240613	183400	799403554	1873	1873	1873	1873	0
118	20240613	183300	799403554	1873	1873	1873	1873	0
119	20240613	183200	799403554	1873	1873	1873	1873	0
120	20240613	183100	799403554	1873	1873	1873	1873	0
121	20240613	183000	799403554	1873	1873	1873	1873	0
122	20240613	182900	799403554	1873	1873	1873	1873	4215
123	20240613	182800	799403554	1873	1873	1873	1873	0
124	20240613	182700	799403554	1873	1873	1873	1873	0
125	20240613	182600	799403554	1873	1873	1873	1873	0
126	20240613	182500	799403554	1873	1873	1873	1873	0
127	20240613	182400	799403554	1873	1873	1873	1873	0
128	20240613	182300	799403554	1873	1873	1873	1873	0
129	20240613	182200	799403554	1873	1873	1873	1873	0
130	20240613	182100	799403554	1873	1873	1873	1873	0
131	20240613	182000	799403554	1873	1873	1873	1873	0
132	20240613	181900	799403554	1873	1873	1873	1873	0
133	20240613	181800	799403554	1873	1873	1873	1873	0
134	20240613	181700	799403554	1873	1873	1873	1873	0
135	20240613	181600	799403554	1873	1873	1873	1873	0
136	20240613	181500	799403554	1873	1873	1873	1873	0
137	20240613	181400	799403554	1873	1873	1873	1873	0
138	20240613	181300	799403554	1873	1873	1873	1873	0
139	20240613	181200	799403554	1873	1873	1873	1873	0
140	20240613	181100	799403554	1873	1873	1873	1873	0
141	20240613	181000	799403554	1873	1873	1873	1873	0
142	20240613	180900	799403554	1873	1873	1873	1873	0
143	20240613	180800	799403554	1873	1873	1873	1873	0
144	20240613	180700	799403554	1873	1873	1873	1873	0
145	20240613	180600	799403554	1873	1873	1873	1873	0
146	20240613	180500	799403554	1873	1873	1873	1873	0
147	20240613	180400	799403554	1873	1873	1873	1873	0
148	20240613	180300	799403554	1873	1873	1873	1873	0
149	20240613	180200	799403554	1873	1873	1873	1873	0
150	20240613	180100	799403554	1873	1873	1873	1873	0
151	20240613	180000	799403554	1873	1873	1873	1873	0
152	20240613	175900	799403554	1873	1873	1873	1873	4215
153	20240613	175800	799403554	1873	1873	1873	1873	0
154	20240613	175700	799403554	1873	1873	1873	1873	0
155	20240613	175600	799403554	1873	1873	1873	1873	0
156	20240613	175500	799403554	1873	1873	1873	1873	0
157	20240613	175400	799403554	1873	1873	1873	1873	0
158	20240613	175300	799403554	1873	1873	1873	1873	0
159	20240613	175200	799403554	1873	1873	1873	1873	0
160	20240613	175100	799403554	1873	1873	1873	1873	0
161	20240613	175000	799403554	1873	1873	1873	1873	0
162	20240613	174900	799403554	1873	1873	1873	1873	0
163	20240613	174800	799403554	1873	1873	1873	1873	0
164	20240613	174700	799403554	1873	1873	1873	1873	0
165	20240613	174600	799403554	1873	1873	1873	1873	0
166	20240613	174500	799403554	1873	1873	1873	1873	0
167	20240613	174400	799403554	1873	1873	1873	1873	0
168	20240613	174300	799403554	1873	1873	1873	1873	0
169	20240613	174200	799403554	1873	1873	1873	1873	0
170	20240613	174100	799403554	1873	1873	1873	1873	0
171	20240613	174000	799403554	1873	1873	1873	1873	0
172	20240613	173900	799403554	1873	1873	1873	1873	0
173	20240613	173800	799403554	1873	1873	1873	1873	0
174	20240613	173700	799403554	1873	1873	1873	1873	0
175	20240613	173600	799403554	1873	1873	1873	1873	0
176	20240613	173500	799403554	1873	1873	1873	1873	0
177	20240613	173400	799403554	1873	1873	1873	1873	0
178	20240613	173300	799403554	1873	1873	1873	1873	0
179	20240613	173200	799403554	1873	1873	1873	1873	0
180	20240613	173100	799403554	1873	1873	1873	1873	0
181	20240613	173000	799403554	1873	1873	1873	1873	0
182	20240613	172900	799403554	1873	1873	1873	1873	4215
183	20240613	172800	799403554	1873	1873	1873	1873	0
184	20240613	172700	799403554	1873	1873	1873	1873	0
185	20240613	172600	799403554	1873	1873	1873	1873	0
186	20240613	172500	799403554	1873	1873	1873	1873	0
187	20240613	172400	799403554	1873	1873	1873	1873	0
188	20240613	172300	799403554	1873	1873	1873	1873	0
189	20240613	172200	799403554	1873	1873	1873	1873	0
190	20240613	172100	799403554	1873	1873	1873	1873	0
191	20240613	172000	799403554	1873	1873	1873	1873	0
192	20240613	171900	799403554	1873	1873	1873	1873	0
193	20240613	171800	799403554	1873	1873	1873	1873	0
194	20240613	171700	799403554	1873	1873	1873	1873	0
195	20240613	171600	799403554	1873	1873	1873	1873	0
196	20240613	171500	799403554	1873	1873	1873	1873	0
197	20240613	171400	799403554	1873	1873	1873	1873	0
198	20240613	171300	799403554	1873	1873	1873	1873	0
199	20240613	171200	799403554	1873	1873	1873	1873	0
200	20240613	171100	799403554	1873	1873	1873	1873	0
201	20240613	171000	799403554	1873	1873	1873	1873	0
202	20240613	170900	799403554	1873	1873	1873	1873	0
203	20240613	170800	799403554	1873	1873	1873	1873	0
204	20240613	170700	799403554	1873	1873	1873	1873	0
205	20240613	170600	799403554	1873	1873	1873	1873	0
206	20240613	170500	799403554	1873	1873	1873	1873	0
207	20240613	170400	799403554	1873	1873	1873	1873	0
208	20240613	170300	799403554	1873	1873	1873	1873	0
209	20240613	170200	799403554	1873	1873	1873	1873	0
210	20240613	170100	799403554	1873	1873	1873	1873	0
211	20240613	170000	799403554	1873	1873	1873	1873	0
212	20240613	165900	799403554	1873	1873	1873	1873	4215
213	20240613	165800	799403554	1873	1873	1873	1873	0
214	20240613	165700	799403554	1873	1873	1873	1873	0
215	20240613	165600	799403554	1873	1873	1873	1873	0
216	20240613	165500	799403554	1873	1873	1873	1873	0
217	20240613	165400	799403554	1873	1873	1873	1873	0
218	20240613	165300	799403554	1873	1873	1873	1873	0
219	20240613	165200	799403554	1873	1873	1873	1873	0
220	20240613	165100	799403554	1873	1873	1873	1873	0
221	20240613	165000	799403554	1873	1873	1873	1873	0
222	20240613	164900	799403554	1873	1873	1873	1873	0
223	20240613	164800	799403554	1873	1873	1873	1873	0
224	20240613	164700	799403554	1873	1873	1873	1873	0
225	20240613	164600	799403554	1873	1873	1873	1873	0
226	20240613	164500	799403554	1873	1873	1873	1873	0
227	20240613	164400	799403554	1873	1873	1873	1873	0
228	20240613	164300	799403554	1873	1873	1873	1873	0
229	20240613	164200	799403554	1873	1873	1873	1873	0
230	20240613	164100	799403554	1873	1873	1873	1873	0
231	20240613	164000	799403554	1873	1873	1873	1873	0
232	20240613	163900	799403554	1873	1873	1873	1873	0
233	20240613	163800	799403554	1873	1873	1873	1873	0
234	20240613	163700	799403554	1873	1873	1873	1873	0
235	20240613	163600	799403554	1873	1873	1873	1873	0
236	20240613	163500	799403554	1873	1873	1873	1873	0
237	20240613	163400	799403554	1873	1873	1873	1873	0
238	20240613	163300	799403554	1873	1873	1873	1873	0
239	20240613	163200	799403554	1873	1873	1873	1873	0
240	20240613	163100	799403554	1873	1873	1873	1873	0
241	20240613	163000	799403554	1873	1873	1873	1873	0
242	20240613	162900	799403554	1873	1873	1873	1873	4215
243	20240613	162800	799403554	1873	1873	1873	1873	0
244	20240613	162700	799403554	1873	1873	1873	1873	0
245	20240613	162600	799403554	1873	1873	1873	1873	0
246	20240613	162500	799403554	1873	1873	1873	1873	0
247	20240613	162400	799403554	1873	1873	1873	1873	0
248	20240613	162300	799403554	1873	1873	1873	1873	0
249	20240613	162200	799403554	1873	1873	1873	1873	0
250	20240613	162100	799403554	1873	1873	1873	1873	0
251	20240613	162000	799403554	1873	1873	1873	1873	0
252	20240613	161900	799403554	1873	1873	1873	1873	0
253	20240613	161800	799403554	1873	1873	1873	1873	0
254	20240613	161700	799403554	1873	1873	1873	1873	0
255	20240613	161600	799403554	1873	1873	1873	1873	0
256	20240613	161500	799403554	1873	1873	1873	1873	0
257	20240613	161400	799403554	1873	1873	1873	1873	0
258	20240613	161300	799403554	1873	1873	1873	1873	0
259	20240613	161200	799403554	1873	1873	1873	1873	0
260	20240613	161100	799403554	1873	1873	1873	1873	0
261	20240613	161000	799403554	1873	1873	1873	1873	0
262	20240613	160900	799403554	1873	1873	1873	1873	0
263	20240613	160800	799403554	1873	1873	1873	1873	0
264	20240613	160700	799403554	1873	1873	1873	1873	0
265	20240613	160600	799403554	1873	1873	1873	1873	0
266	20240613	160500	799403554	1873	1873	1873	1873	0
267	20240613	160400	799403554	1873	1873	1873	1873	0
268	20240613	160300	799403554	1873	1873	1873	1873	0
269	20240613	160200	799403554	1873	1873	1873	1873	0
270	20240613	160100	799403554	1873	1873	1873	1873	0
271	20240613	160000	799403554	1873	1873	1873	1873	0
272	20240613	155900	799403554	1873	1873	1873	1873	4215
273	20240613	155800	799403554	1873	1873	1873	1873	0
274	20240613	155700	799403554	1873	1873	1873	1873	0
275	20240613	155600	799403554	1873	1873	1873	1873	0
276	20240613	155500	799403554	1873	1873	1873	1873	0
277	20240613	155400	799403554	1873	1873	1873	1873	0
278	20240613	155300	799403554	1873	1873	1873	1873	0
279	20240613	155200	799403554	1873	1873	1873	1873	0
280	20240613	155100	799403554	1873	1873	1873	1873	0
281	20240613	155000	799403554	1873	1873	1873	1873	0
282	20240613	154900	799403554	1873	1873	1873	1873	0
283	20240613	154800	799403554	1873	1873	1873	1873	0
284	20240613	154700	799403554	1873	1873	1873	1873	0
285	20240613	154600	799403554	1873	1873	1873	1873	0
286	20240613	154500	799403554	1873	1873	1873	1873	0
287	20240613	154400	799403554	1873	1873	1873	1873	0
288	20240613	154300	799403554	1873	1873	1873	1873	0
289	20240613	154200	799403554	1873	1873	1873	1873	0
290	20240613	154100	799403554	1873	1873	1873	1873	0
291	20240613	154000	799403554	1873	1873	1873	1873	0
292	20240613	153900	799403554	1873	1873	1873	1873	0
293	20240613	153800	799403554	1873	1873	1873	1873	0
294	20240613	153700	799403554	1873	1873	1873	1873	0
295	20240613	153600	799403554	1873	1873	1873	1873	0
296	20240613	153500	799403554	1873	1873	1873	1873	0
297	20240613	153400	799403554	1873	1873	1873	1873	0
298	20240613	153300	799403554	1873	1873	1873	1873	0
299	20240613	153200	799403554	1873	1873	1873	1873	0
300	20240613	153100	799403554	1873	1873	1873	1873	0
301	20240613	153000	799403554	1873	1873	1873	1873	4215
302	20240613	152900	791508859	1873	1873	1873	1873	0
303	20240613	152800	791508859	1873	1873	1873	1873	0
304	20240613	152700	791508859	1873	1873	1873	1873	0
305	20240613	152600	791508859	1873	1873	1873	1873	0
306	20240613	152500	791508859	1873	1873	1873	1873	0
307	20240613	152400	791508859	1873	1873	1873	1873	0
308	20240613	152300	791508859	1873	1873	1873	1873	0
309	20240613	152200	791508859	1873	1873	1873	1873	0
310	20240613	152100	791508859	1873	1873	1873	1873	0
311	20240613	152000	791508859	1873	1873	1873	1873	0
312	20240613	151900	791508859	1873	1864	1873	1862	569
313	20240613	151800	790445310	1869	1865	1869	1865	714
314	20240613	151700	789112143	1865	1865	1865	1865	40
315	20240613	151600	789037543	1863	1863	1863	1859	914
316	20240613	151500	787338302	1864	1865	1866	1864	273
317	20240613	151400	786829405	1865	1865	1866	1864	58
318	20240613	151300	786721248	1864	1864	1866	1864	325
319	20240613	151200	786115428	1863	1862	1866	1861	21
320	20240613	151100	786076294	1860	1861	1861	1860	900
321	20240613	151000	784402293	1858	1868	1868	1857	2031
322	20240613	150900	780627789	1871	1871	1871	1871	0
323	20240613	150800	780627789	1871	1870	1871	1863	208
324	20240613	150700	780240038	1871	1871	1871	1871	51
325	20240613	150600	780144617	1869	1869	1869	1869	0
326	20240613	150500	780144617	1869	1869	1869	1869	0
327	20240613	150400	780144617	1869	1869	1869	1869	1
328	20240613	150300	780142748	1872	1872	1872	1872	0
329	20240613	150200	780142748	1872	1872	1872	1872	0
330	20240613	150100	780142748	1872	1872	1872	1872	0
331	20240613	150000	780142748	1872	1872	1872	1872	10
332	20240613	145900	780124028	1861	1869	1869	1861	340
333	20240613	145800	779491273	1870	1863	1870	1862	331
334	20240613	145700	778874935	1864	1872	1874	1864	90
335	20240613	145600	778706707	1874	1874	1874	1874	0
336	20240613	145500	778706707	1874	1874	1874	1874	200
337	20240613	145400	778331907	1874	1874	1874	1874	1000
338	20240613	145300	776457907	1874	1870	1874	1870	510
339	20240613	145200	775504167	1861	1861	1861	1861	0
340	20240613	145100	775504167	1861	1861	1861	1861	0
341	20240613	145000	775504167	1861	1861	1861	1861	0
342	20240613	144900	775504167	1861	1861	1861	1861	287
343	20240613	144800	774970060	1870	1870	1870	1870	3
344	20240613	144700	774964450	1876	1870	1876	1857	5033
345	20240613	144600	765592587	1876	1876	1876	1876	1848
346	20240613	144500	762125739	1876	1874	1876	1874	8015
347	20240613	144400	747094638	1874	1873	1875	1873	8106
348	20240613	144300	731906221	1873	1872	1874	1872	4521
349	20240613	144200	723439207	1872	1871	1873	1869	7110
350	20240613	144100	710138657	1870	1873	1873	1870	2020
351	20240613	144000	706361197	1873	1873	1873	1873	10
352	20240613	143900	706342467	1873	1874	1874	1873	25
353	20240613	143800	706295627	1874	1874	1874	1874	48
354	20240613	143700	706205675	1874	1875	1875	1874	273
355	20240613	143600	705694046	1875	1875	1876	1875	2360
356	20240613	143500	701268505	1876	1876	1877	1861	7708
357	20240613	143400	686857372	1876	1872	1876	1872	4152
358	20240613	143300	679079814	1872	1874	1875	1872	6584
359	20240613	143200	666740803	1874	1874	1874	1874	186
360	20240613	143100	666392239	1874	1874	1874	1874	5281
361	20240613	143000	656495645	1874	1871	1874	1871	7478
362	20240613	142900	642495843	1871	1869	1871	1869	5542
363	20240613	142800	632132870	1869	1863	1869	1863	7891
364	20240613	142700	617413319	1863	1863	1863	1860	95
365	20240613	142600	617236484	1863	1863	1863	1863	601
366	20240613	142500	616116821	1863	1863	1863	1863	300
367	20240613	142400	615557921	1863	1860	1863	1860	408
368	20240613	142300	614798996	1864	1861	1864	1861	25
369	20240613	142200	614752441	1860	1864	1864	1860	229
370	20240613	142100	614326497	1864	1861	1864	1861	25
371	20240613	142000	614279942	1864	1860	1864	1859	528
372	20240613	141900	613297912	1859	1857	1859	1857	657
373	20240613	141800	612077463	1860	1861	1861	1860	615
374	20240613	141700	610933553	1855	1870	1870	1855	5775
375	20240613	141600	600211266	1857	1868	1874	1857	16444
376	20240613	141500	569490653	1867	1868	1868	1866	28
377	20240613	141400	569438372	1867	1868	1868	1867	3
378	20240613	141300	569432770	1869	1869	1869	1869	0
379	20240613	141200	569432770	1869	1865	1869	1865	256
380	20240613	141100	568955310	1869	1869	1869	1866	359
381	20240613	141000	568285368	1870	1870	1870	1870	0
382	20240613	140900	568285368	1870	1870	1870	1870	10
383	20240613	140800	568266668	1867	1873	1873	1867	4522
384	20240613	140700	559797034	1875	1869	1875	1869	1000
385	20240613	140600	557926192	1865	1866	1869	1865	207
386	20240613	140500	557540009	1867	1867	1867	1867	97
387	20240613	140400	557358910	1869	1868	1869	1868	1002
388	20240613	140300	555486174	1869	1869	1869	1869	0
389	20240613	140200	555486174	1869	1869	1869	1869	0
390	20240613	140100	555486174	1869	1868	1871	1868	3807
391	20240613	140000	548368972	1868	1864	1868	1864	7080
392	20240613	135900	535150183	1864	1864	1864	1864	20
393	20240613	135800	535112903	1863	1863	1863	1863	0
394	20240613	135700	535112903	1863	1863	1863	1863	1
395	20240613	135600	535111040	1864	1864	1864	1864	18
396	20240613	135500	535077488	1865	1866	1866	1865	30
397	20240613	135400	535021524	1868	1868	1868	1868	0
398	20240613	135300	535021524	1868	1867	1868	1867	27
399	20240613	135200	534971100	1868	1862	1868	1859	11053
400	20240613	135100	514380144	1861	1862	1862	1861	241
401	20240613	135000	513931593	1862	1862	1862	1862	50
402	20240613	134900	513838493	1860	1861	1861	1860	2780
403	20240613	134800	508667142	1864	1864	1864	1864	22
404	20240613	134700	508626134	1864	1864	1864	1864	19
405	20240613	134600	508590718	1864	1864	1864	1864	2
406	20240613	134500	508586990	1864	1864	1864	1864	0
407	20240613	134400	508586990	1864	1864	1864	1864	68
408	20240613	134300	508460238	1862	1862	1862	1862	0
409	20240613	134200	508460238	1862	1862	1862	1862	0
410	20240613	134100	508460238	1862	1865	1865	1862	12
411	20240613	134000	508437891	1865	1865	1866	1865	3373
412	20240613	133900	502145799	1865	1865	1865	1865	15
413	20240613	133800	502117824	1864	1862	1864	1862	594
414	20240613	133700	501011596	1860	1860	1860	1860	280
415	20240613	133600	500490796	1859	1859	1859	1858	1973
416	20240613	133500	496823281	1859	1860	1860	1859	135
417	20240613	133400	496572315	1861	1861	1861	1861	1
418	20240613	133300	496570454	1859	1860	1862	1859	1760
419	20240613	133200	493297114	1860	1859	1860	1858	2664
420	20240613	133100	488344819	1859	1860	1860	1859	1415
421	20240613	133000	485713050	1860	1862	1862	1860	4671
422	20240613	132900	477019939	1862	1862	1862	1862	0
423	20240613	132800	477019939	1862	1862	1862	1862	220
424	20240613	132700	476610299	1862	1863	1863	1861	1386
425	20240613	132600	474028699	1861	1863	1863	1861	1837
426	20240613	132500	470608471	1863	1863	1863	1863	20
427	20240613	132400	470571211	1863	1863	1863	1863	60
428	20240613	132300	470459431	1865	1865	1865	1863	1486
429	20240613	132200	467690191	1866	1864	1866	1864	2984
430	20240613	132100	462125271	1864	1864	1864	1864	129
431	20240613	132000	461884815	1863	1864	1864	1863	973
432	20240613	131900	460072024	1864	1864	1864	1864	50
433	20240613	131800	459978824	1864	1868	1868	1864	11357
434	20240613	131700	438776787	1870	1870	1870	1870	53
435	20240613	131600	438677677	1870	1870	1870	1870	0
436	20240613	131500	438677677	1870	1870	1870	1870	243
437	20240613	131400	438223267	1869	1868	1869	1868	757
438	20240613	131300	436808584	1869	1869	1869	1869	50
439	20240613	131200	436715134	1868	1868	1868	1868	1383
440	20240613	131100	434131690	1868	1868	1868	1868	300
441	20240613	131000	433571290	1867	1867	1867	1867	2000
442	20240613	130900	429837290	1866	1866	1866	1866	178
443	20240613	130800	429505142	1867	1866	1867	1866	1164
444	20240613	130700	427333108	1867	1867	1867	1867	164
445	20240613	130600	427026920	1867	1867	1867	1867	0
446	20240613	130500	427026920	1867	1867	1867	1867	0
447	20240613	130400	427026920	1867	1867	1867	1867	96
448	20240613	130300	426847688	1867	1867	1867	1867	1
449	20240613	130200	426845821	1867	1867	1867	1867	0
450	20240613	130100	426845821	1867	1867	1867	1867	515
451	20240613	130000	425884316	1867	1867	1867	1867	0
452	20240613	125900	425884316	1867	1865	1867	1865	447
453	20240613	125800	425049841	1865	1865	1865	1865	0
454	20240613	125700	425049841	1865	1865	1865	1865	21
455	20240613	125600	425010676	1865	1865	1865	1865	50
456	20240613	125500	424917426	1865	1865	1865	1865	0
457	20240613	125400	424917426	1865	1868	1869	1865	2487
458	20240613	125300	420277871	1869	1869	1869	1869	0
459	20240613	125200	420277871	1869	1869	1869	1869	0
460	20240613	125100	420277871	1869	1869	1869	1869	0
461	20240613	125000	420277871	1869	1869	1869	1869	0
462	20240613	124900	420277871	1869	1869	1869	1869	0
463	20240613	124800	420277871	1869	1869	1869	1869	50
464	20240613	124700	420184421	1866	1867	1870	1865	1086
465	20240613	124600	418156602	1866	1865	1866	1865	1918
466	20240613	124500	414578632	1865	1865	1865	1865	0
467	20240613	124400	414578632	1865	1865	1865	1865	0
468	20240613	124300	414578632	1865	1865	1865	1865	0
469	20240613	124200	414578632	1865	1865	1865	1865	0
470	20240613	124100	414578632	1865	1865	1865	1865	138
471	20240613	124000	414321262	1865	1863	1865	1863	370
472	20240613	123900	413631852	1864	1864	1864	1863	1917
473	20240613	123800	410060269	1867	1867	1867	1864	55
474	20240613	123700	409957590	1867	1867	1867	1867	50
475	20240613	123600	409864240	1863	1867	1867	1863	201
476	20240613	123500	409488977	1867	1867	1867	1867	0
477	20240613	123400	409488977	1867	1867	1867	1867	0
478	20240613	123300	409488977	1867	1867	1867	1867	1
479	20240613	123200	409487110	1867	1867	1867	1867	50
480	20240613	123100	409393760	1864	1864	1864	1864	500
481	20240613	123000	408461760	1867	1867	1867	1867	0
482	20240613	122900	408461760	1867	1862	1867	1862	761
483	20240613	122800	407043818	1862	1862	1862	1862	0
484	20240613	122700	407043818	1862	1862	1862	1862	1000
485	20240613	122600	405181818	1862	1860	1862	1860	5110
486	20240613	122500	395674226	1860	1860	1860	1860	0
487	20240613	122400	395674226	1860	1860	1860	1860	0
488	20240613	122300	395674226	1860	1859	1860	1859	51
489	20240613	122200	395579367	1860	1860	1860	1860	0
490	20240613	122100	395579367	1860	1860	1860	1860	1
491	20240613	122000	395577507	1860	1859	1860	1859	1050
492	20240613	121900	393624853	1859	1859	1859	1859	0
493	20240613	121800	393624853	1859	1859	1859	1859	23
494	20240613	121700	393582096	1857	1858	1858	1857	2056
495	20240613	121600	389763365	1860	1858	1860	1858	401
496	20240613	121500	389018207	1860	1860	1860	1860	0
497	20240613	121400	389018207	1860	1860	1860	1860	20
498	20240613	121300	388981007	1859	1859	1859	1859	50
499	20240613	121200	388888057	1860	1860	1860	1860	50
500	20240613	121100	388795057	1859	1860	1861	1859	4176
501	20240613	121000	381028738	1862	1861	1862	1861	1051
502	20240613	120900	379072776	1861	1861	1861	1861	100
503	20240613	120800	378886676	1862	1862	1862	1862	0
504	20240613	120700	378886676	1862	1861	1862	1861	1255
505	20240613	120600	376551116	1861	1861	1861	1861	53
506	20240613	120500	376452483	1860	1860	1860	1860	0
507	20240613	120400	376452483	1860	1860	1860	1860	20
508	20240613	120300	376415283	1860	1861	1861	1860	1242
509	20240613	120200	374105162	1862	1861	1862	1861	52
510	20240613	120100	374008340	1862	1862	1862	1862	0
511	20240613	120000	374008340	1862	1862	1862	1862	0
512	20240613	115900	374008340	1862	1862	1862	1862	20
513	20240613	115800	373971100	1861	1861	1861	1861	158
514	20240613	115700	373677062	1860	1860	1860	1860	586
515	20240613	115600	372587102	1860	1860	1860	1860	1200
516	20240613	115500	370355102	1860	1860	1860	1860	876
517	20240613	115400	368725742	1860	1859	1860	1859	210
518	20240613	115300	368335342	1859	1859	1859	1859	200
519	20240613	115200	367963542	1858	1862	1862	1858	4525
520	20240613	115100	359549845	1861	1862	1862	1861	305
521	20240613	115000	358982235	1862	1862	1862	1862	0
522	20240613	114900	358982235	1862	1862	1862	1862	5
523	20240613	114800	358972925	1862	1862	1862	1862	0
524	20240613	114700	358972925	1862	1862	1862	1862	50
525	20240613	114600	358879825	1861	1862	1862	1861	1758
526	20240613	114500	355607791	1863	1863	1863	1863	1
527	20240613	114400	355605928	1863	1862	1863	1862	285
528	20240613	114300	355075158	1862	1862	1862	1862	1
529	20240613	114200	355073296	1862	1862	1862	1862	13
530	20240613	114100	355049090	1863	1863	1863	1863	10
531	20240613	114000	355030460	1864	1864	1864	1864	0
532	20240613	113900	355030460	1864	1864	1864	1864	250
533	20240613	113800	354564460	1864	1864	1864	1864	50
534	20240613	113700	354471260	1863	1863	1863	1863	50
535	20240613	113600	354378110	1860	1860	1860	1860	1175
536	20240613	113500	352192610	1861	1861	1861	1861	85
537	20240613	113400	352034425	1862	1862	1862	1862	24
538	20240613	113300	351989737	1861	1862	1862	1861	1967
539	20240613	113200	348329049	1862	1862	1862	1862	0
540	20240613	113100	348329049	1862	1862	1862	1862	0
541	20240613	113000	348329049	1862	1860	1862	1859	642
542	20240613	112900	347134736	1859	1859	1859	1859	0
543	20240613	112800	347134736	1859	1859	1859	1859	0
544	20240613	112700	347134736	1859	1859	1859	1859	10
545	20240613	112600	347116146	1860	1860	1860	1860	0
546	20240613	112500	347116146	1860	1860	1860	1860	8
547	20240613	112400	347101266	1860	1859	1863	1858	1618
548	20240613	112300	344092608	1863	1862	1863	1859	856
549	20240613	112200	342501037	1862	1860	1862	1859	565
550	20240613	112100	341450420	1860	1860	1860	1860	0
551	20240613	112000	341450420	1860	1860	1860	1860	1
552	20240613	111900	341448560	1860	1863	1863	1860	419
553	20240613	111800	340668920	1860	1863	1863	1860	193
554	20240613	111700	340309931	1863	1863	1863	1863	0
555	20240613	111600	340309931	1863	1863	1863	1863	1
556	20240613	111500	340308068	1863	1863	1863	1863	100
557	20240613	111400	340121768	1860	1860	1860	1860	92
558	20240613	111300	339950648	1863	1861	1863	1860	319
559	20240613	111200	339357274	1860	1860	1860	1860	0
560	20240613	111100	339357274	1860	1860	1860	1860	0
561	20240613	111000	339357274	1860	1860	1860	1860	1001
562	20240613	110900	337495414	1864	1864	1864	1864	0
563	20240613	110800	337495414	1864	1864	1864	1864	100
564	20240613	110700	337309014	1859	1859	1859	1859	0
565	20240613	110600	337309014	1859	1862	1862	1859	782
566	20240613	110500	335854851	1867	1864	1867	1864	200
567	20240613	110400	335481850	1864	1865	1865	1864	1000
568	20240613	110300	333617350	1865	1865	1865	1865	0
569	20240613	110200	333617350	1865	1865	1865	1865	10
570	20240613	110100	333598700	1857	1857	1857	1857	0
571	20240613	110000	333598700	1857	1864	1865	1857	3429
572	20240613	105900	327226765	1864	1860	1864	1860	202
573	20240613	105800	326851037	1865	1865	1865	1865	10
574	20240613	105700	326832387	1859	1859	1859	1859	0
575	20240613	105600	326832387	1859	1861	1868	1859	2052
576	20240613	105500	323015629	1868	1861	1869	1861	3789
577	20240613	105400	315962989	1861	1861	1861	1861	5
578	20240613	105300	315953684	1861	1861	1861	1861	100
579	20240613	105200	315767584	1856	1857	1861	1856	2295
580	20240613	105100	311505811	1857	1857	1861	1857	723
581	20240613	105000	310162800	1856	1855	1861	1855	2211
582	20240613	104900	306060237	1855	1865	1865	1855	19100
583	20240613	104800	270508633	1871	1871	1871	1865	2511
584	20240613	104700	265817334	1871	1866	1872	1865	2453
585	20240613	104600	261239110	1866	1873	1873	1866	16804
586	20240613	104500	229848236	1876	1876	1876	1876	1
587	20240613	104400	229846360	1876	1876	1876	1876	0
588	20240613	104300	229846360	1876	1876	1876	1876	4
589	20240613	104200	229838856	1876	1876	1876	1876	0
590	20240613	104100	229838856	1876	1872	1876	1871	3712
591	20240613	104000	222892760	1877	1877	1877	1877	73
592	20240613	103900	222755739	1878	1874	1879	1873	1287
593	20240613	103800	220344973	1879	1879	1879	1879	0
594	20240613	103700	220344973	1879	1879	1879	1879	0
595	20240613	103600	220344973	1879	1879	1879	1879	0
596	20240613	103500	220344973	1879	1875	1879	1875	54
597	20240613	103400	220243576	1878	1878	1878	1878	14
598	20240613	103300	220217284	1878	1874	1878	1873	21
599	20240613	103200	220177900	1878	1878	1878	1878	300
600	20240613	103100	219614500	1878	1878	1878	1878	1
601	20240613	103000	219612622	1878	1878	1878	1878	10
602	20240613	102900	219593842	1878	1878	1878	1878	22
603	20240613	102800	219552526	1879	1879	1879	1879	0
604	20240613	102700	219552526	1879	1872	1879	1871	216
605	20240613	102600	219148276	1879	1879	1879	1879	20
606	20240613	102500	219110696	1880	1880	1880	1880	10
607	20240613	102400	219091896	1880	1880	1880	1880	1
608	20240613	102300	219090016	1880	1880	1880	1880	54
609	20240613	102200	218988496	1880	1874	1880	1873	215
610	20240613	102100	218585326	1880	1880	1880	1880	10
611	20240613	102000	218566526	1880	1880	1880	1880	2000
612	20240613	101900	214806526	1880	1880	1880	1880	0
613	20240613	101800	214806526	1880	1880	1880	1880	0
614	20240613	101700	214806526	1880	1880	1880	1880	0
615	20240613	101600	214806526	1880	1880	1880	1880	0
616	20240613	101500	214806526	1880	1872	1880	1872	3687
617	20240613	101400	207900425	1872	1872	1872	1872	7572
618	20240613	101300	193725641	1872	1872	1872	1872	200
619	20240613	101200	193351241	1872	1870	1872	1870	250
620	20240613	101100	192883682	1870	1871	1871	1869	1483
621	20240613	101000	190110432	1871	1871	1871	1871	1
622	20240613	100900	190108561	1871	1869	1871	1868	558
623	20240613	100800	189065913	1869	1869	1869	1869	1
624	20240613	100700	189064044	1871	1871	1871	1871	20
625	20240613	100600	189026624	1872	1870	1872	1868	3226
626	20240613	100500	182997248	1871	1870	1871	1870	308
627	20240613	100400	182421280	1870	1872	1872	1870	828
628	20240613	100300	180872061	1872	1872	1872	1872	101
629	20240613	100200	180682989	1872	1872	1872	1872	14
630	20240613	100100	180656781	1873	1870	1873	1870	1505
631	20240613	100000	177840930	1871	1871	1871	1871	0
632	20240613	095900	177840930	1871	1871	1871	1871	269
633	20240613	095800	177337631	1871	1870	1871	1870	1219
634	20240613	095700	175057972	1867	1867	1870	1867	941
635	20240613	095600	173301095	1867	1870	1870	1866	1945
636	20240613	095500	169669843	1870	1870	1871	1869	1690
637	20240613	095400	166509445	1870	1867	1871	1866	6693
638	20240613	095300	154006443	1871	1873	1873	1868	17320
639	20240613	095200	121608057	1877	1877	1877	1873	1445
640	20240613	095100	118900327	1873	1875	1878	1873	610
641	20240613	095000	117756747	1879	1875	1879	1875	202
642	20240613	094900	117377597	1880	1876	1880	1876	762
643	20240613	094800	115947227	1875	1871	1875	1871	1014
644	20240613	094700	114047180	1874	1875	1875	1871	621
645	20240613	094600	112883477	1873	1874	1875	1873	107
646	20240613	094500	112682863	1876	1876	1876	1868	3438
647	20240613	094400	106255570	1871	1874	1874	1871	513
648	20240613	094300	105295639	1876	1873	1876	1873	100
649	20240613	094200	105108162	1870	1870	1870	1870	10
650	20240613	094100	105089462	1875	1871	1877	1870	8347
651	20240613	094000	89463255	1872	1879	1879	1872	12455
652	20240613	093900	66138810	1877	1879	1879	1877	116
653	20240613	093800	65920867	1874	1879	1879	1874	1164
654	20240613	093700	63738349	1879	1879	1879	1878	658
655	20240613	093600	62501975	1879	1876	1879	1876	120
656	20240613	093500	62276555	1879	1878	1879	1877	229
657	20240613	093400	61846498	1878	1877	1879	1877	744
658	20240613	093300	60449682	1878	1873	1879	1872	1445
659	20240613	093200	57740971	1872	1886	1886	1872	16610
660	20240613	093100	26536717	1887	1887	1887	1887	50
661	20240613	093000	26442367	1886	1887	1887	1886	170
662	20240613	092900	26121647	1887	1887	1887	1887	37
663	20240613	092800	26051828	1887	1887	1887	1887	0
664	20240613	092700	26051828	1887	1887	1887	1887	302
665	20240613	092600	25481954	1887	1887	1887	1887	100
666	20240613	092500	25293254	1883	1883	1883	1883	0
667	20240613	092400	25293254	1883	1885	1887	1883	1110
668	20240613	092300	23201888	1886	1884	1886	1884	709
669	20240613	092200	21865932	1883	1886	1886	1883	453
670	20240613	092100	21012621	1891	1891	1891	1891	10
671	20240613	092000	20993711	1886	1886	1886	1886	0
672	20240613	091900	20993711	1886	1891	1891	1883	1824
673	20240613	091800	17557384	1886	1886	1886	1886	112
674	20240613	091700	17346152	1887	1887	1887	1887	58
675	20240613	091600	17236706	1887	1887	1887	1887	212
676	20240613	091500	16836662	1891	1891	1891	1891	3
677	20240613	091400	16830989	1891	1891	1891	1891	0
678	20240613	091300	16830989	1891	1891	1891	1891	0
679	20240613	091200	16830989	1891	1890	1891	1890	563
680	20240613	091100	15766916	1890	1890	1890	1890	1
681	20240613	091000	15765026	1885	1885	1885	1885	663
682	20240613	090900	14515271	1886	1888	1890	1885	820
683	20240613	090800	12969502	1888	1890	1890	1888	11
684	20240613	090700	12948714	1884	1884	1884	1884	0
685	20240613	090600	12948714	1884	1884	1884	1884	0
686	20240613	090500	12948714	1884	1884	1884	1884	0
687	20240613	090400	12948714	1884	1892	1892	1884	11
688	20240613	090300	12927910	1883	1889	1889	1880	2789
689	20240613	090200	7674551	1890	1895	1896	1890	2719
690	20240613	090100	2533272	1897	1897	1897	1897	0
691	20240613	090000	2533272	1897	1899	1907	1897	1334