KissMeData/004770/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	184300	374237303	1854	1854	1854	1854	6970
3	20240607	184200	374237303	1854	1854	1854	1854	0
4	20240607	184100	374237303	1854	1854	1854	1854	0
5	20240607	184000	374237303	1854	1854	1854	1854	0
6	20240607	183900	374237303	1854	1854	1854	1854	0
7	20240607	183800	374237303	1854	1854	1854	1854	0
8	20240607	183700	374237303	1854	1854	1854	1854	0
9	20240607	183600	374237303	1854	1854	1854	1854	0
10	20240607	183500	374237303	1854	1854	1854	1854	0
11	20240607	183400	374237303	1854	1854	1854	1854	0
12	20240607	183300	374237303	1854	1854	1854	1854	0
13	20240607	183200	374237303	1854	1854	1854	1854	0
14	20240607	183100	374237303	1854	1854	1854	1854	0
15	20240607	183000	374237303	1854	1854	1854	1854	0
16	20240607	182900	374237303	1854	1854	1854	1854	0
17	20240607	182800	374237303	1854	1854	1854	1854	0
18	20240607	182700	374237303	1854	1854	1854	1854	0
19	20240607	182600	374237303	1854	1854	1854	1854	0
20	20240607	182500	374237303	1854	1854	1854	1854	0
21	20240607	182400	374237303	1854	1854	1854	1854	0
22	20240607	182300	374237303	1854	1854	1854	1854	0
23	20240607	182200	374237303	1854	1854	1854	1854	0
24	20240607	182100	374237303	1854	1854	1854	1854	0
25	20240607	182000	374237303	1854	1854	1854	1854	0
26	20240607	181900	374237303	1854	1854	1854	1854	0
27	20240607	181800	374237303	1854	1854	1854	1854	0
28	20240607	181700	374237303	1854	1854	1854	1854	0
29	20240607	181600	374237303	1854	1854	1854	1854	0
30	20240607	181500	374237303	1854	1854	1854	1854	0
31	20240607	181400	374237303	1854	1854	1854	1854	0
32	20240607	181300	374237303	1854	1854	1854	1854	6970
33	20240607	181200	374237303	1854	1854	1854	1854	0
34	20240607	181100	374237303	1854	1854	1854	1854	0
35	20240607	181000	374237303	1854	1854	1854	1854	0
36	20240607	180900	374237303	1854	1854	1854	1854	0
37	20240607	180800	374237303	1854	1854	1854	1854	0
38	20240607	180700	374237303	1854	1854	1854	1854	0
39	20240607	180600	374237303	1854	1854	1854	1854	0
40	20240607	180500	374237303	1854	1854	1854	1854	0
41	20240607	180400	374237303	1854	1854	1854	1854	0
42	20240607	180300	374237303	1854	1854	1854	1854	0
43	20240607	180200	374237303	1854	1854	1854	1854	0
44	20240607	180100	374237303	1854	1854	1854	1854	0
45	20240607	180000	374237303	1854	1854	1854	1854	0
46	20240607	175900	374237303	1854	1854	1854	1854	0
47	20240607	175800	374237303	1854	1854	1854	1854	0
48	20240607	175700	374237303	1854	1854	1854	1854	0
49	20240607	175600	374237303	1854	1854	1854	1854	0
50	20240607	175500	374237303	1854	1854	1854	1854	0
51	20240607	175400	374237303	1854	1854	1854	1854	0
52	20240607	175300	374237303	1854	1854	1854	1854	0
53	20240607	175200	374237303	1854	1854	1854	1854	0
54	20240607	175100	374237303	1854	1854	1854	1854	0
55	20240607	175000	374237303	1854	1854	1854	1854	0
56	20240607	174900	374237303	1854	1854	1854	1854	0
57	20240607	174800	374237303	1854	1854	1854	1854	0
58	20240607	174700	374237303	1854	1854	1854	1854	0
59	20240607	174600	374237303	1854	1854	1854	1854	0
60	20240607	174500	374237303	1854	1854	1854	1854	0
61	20240607	174400	374237303	1854	1854	1854	1854	0
62	20240607	174300	374237303	1854	1854	1854	1854	6970
63	20240607	174200	374237303	1854	1854	1854	1854	0
64	20240607	174100	374237303	1854	1854	1854	1854	0
65	20240607	174000	374237303	1854	1854	1854	1854	0
66	20240607	173900	374237303	1854	1854	1854	1854	0
67	20240607	173800	374237303	1854	1854	1854	1854	0
68	20240607	173700	374237303	1854	1854	1854	1854	0
69	20240607	173600	374237303	1854	1854	1854	1854	0
70	20240607	173500	374237303	1854	1854	1854	1854	0
71	20240607	173400	374237303	1854	1854	1854	1854	0
72	20240607	173300	374237303	1854	1854	1854	1854	0
73	20240607	173200	374237303	1854	1854	1854	1854	0
74	20240607	173100	374237303	1854	1854	1854	1854	0
75	20240607	173000	374237303	1854	1854	1854	1854	0
76	20240607	172900	374237303	1854	1854	1854	1854	0
77	20240607	172800	374237303	1854	1854	1854	1854	0
78	20240607	172700	374237303	1854	1854	1854	1854	0
79	20240607	172600	374237303	1854	1854	1854	1854	0
80	20240607	172500	374237303	1854	1854	1854	1854	0
81	20240607	172400	374237303	1854	1854	1854	1854	0
82	20240607	172300	374237303	1854	1854	1854	1854	0
83	20240607	172200	374237303	1854	1854	1854	1854	0
84	20240607	172100	374237303	1854	1854	1854	1854	0
85	20240607	172000	374237303	1854	1854	1854	1854	0
86	20240607	171900	374237303	1854	1854	1854	1854	0
87	20240607	171800	374237303	1854	1854	1854	1854	0
88	20240607	171700	374237303	1854	1854	1854	1854	0
89	20240607	171600	374237303	1854	1854	1854	1854	0
90	20240607	171500	374237303	1854	1854	1854	1854	0
91	20240607	171400	374237303	1854	1854	1854	1854	0
92	20240607	171300	374237303	1854	1854	1854	1854	6970
93	20240607	171200	374237303	1854	1854	1854	1854	0
94	20240607	171100	374237303	1854	1854	1854	1854	0
95	20240607	171000	374237303	1854	1854	1854	1854	0
96	20240607	170900	374237303	1854	1854	1854	1854	0
97	20240607	170800	374237303	1854	1854	1854	1854	0
98	20240607	170700	374237303	1854	1854	1854	1854	0
99	20240607	170600	374237303	1854	1854	1854	1854	0
100	20240607	170500	374237303	1854	1854	1854	1854	0
101	20240607	170400	374237303	1854	1854	1854	1854	0
102	20240607	170300	374237303	1854	1854	1854	1854	0
103	20240607	170200	374237303	1854	1854	1854	1854	0
104	20240607	170100	374237303	1854	1854	1854	1854	0
105	20240607	170000	374237303	1854	1854	1854	1854	0
106	20240607	165900	374237303	1854	1854	1854	1854	0
107	20240607	165800	374237303	1854	1854	1854	1854	0
108	20240607	165700	374237303	1854	1854	1854	1854	0
109	20240607	165600	374237303	1854	1854	1854	1854	0
110	20240607	165500	374237303	1854	1854	1854	1854	0
111	20240607	165400	374237303	1854	1854	1854	1854	0
112	20240607	165300	374237303	1854	1854	1854	1854	0
113	20240607	165200	374237303	1854	1854	1854	1854	0
114	20240607	165100	374237303	1854	1854	1854	1854	0
115	20240607	165000	374237303	1854	1854	1854	1854	0
116	20240607	164900	374237303	1854	1854	1854	1854	0
117	20240607	164800	374237303	1854	1854	1854	1854	0
118	20240607	164700	374237303	1854	1854	1854	1854	0
119	20240607	164600	374237303	1854	1854	1854	1854	0
120	20240607	164500	374237303	1854	1854	1854	1854	0
121	20240607	164400	374237303	1854	1854	1854	1854	0
122	20240607	164300	374237303	1854	1854	1854	1854	6970
123	20240607	164200	374237303	1854	1854	1854	1854	0
124	20240607	164100	374237303	1854	1854	1854	1854	0
125	20240607	164000	374237303	1854	1854	1854	1854	0
126	20240607	163900	374237303	1854	1854	1854	1854	0
127	20240607	163800	374237303	1854	1854	1854	1854	0
128	20240607	163700	374237303	1854	1854	1854	1854	0
129	20240607	163600	374237303	1854	1854	1854	1854	0
130	20240607	163500	374237303	1854	1854	1854	1854	0
131	20240607	163400	374237303	1854	1854	1854	1854	0
132	20240607	163300	374237303	1854	1854	1854	1854	0
133	20240607	163200	374237303	1854	1854	1854	1854	0
134	20240607	163100	374237303	1854	1854	1854	1854	0
135	20240607	163000	374237303	1854	1854	1854	1854	0
136	20240607	162900	374237303	1854	1854	1854	1854	0
137	20240607	162800	374237303	1854	1854	1854	1854	0
138	20240607	162700	374237303	1854	1854	1854	1854	0
139	20240607	162600	374237303	1854	1854	1854	1854	0
140	20240607	162500	374237303	1854	1854	1854	1854	0
141	20240607	162400	374237303	1854	1854	1854	1854	0
142	20240607	162300	374237303	1854	1854	1854	1854	0
143	20240607	162200	374237303	1854	1854	1854	1854	0
144	20240607	162100	374237303	1854	1854	1854	1854	0
145	20240607	162000	374237303	1854	1854	1854	1854	0
146	20240607	161900	374237303	1854	1854	1854	1854	0
147	20240607	161800	374237303	1854	1854	1854	1854	0
148	20240607	161700	374237303	1854	1854	1854	1854	0
149	20240607	161600	374237303	1854	1854	1854	1854	0
150	20240607	161500	374237303	1854	1854	1854	1854	0
151	20240607	161400	374237303	1854	1854	1854	1854	0
152	20240607	161300	374237303	1854	1854	1854	1854	6970
153	20240607	161200	374237303	1854	1854	1854	1854	0
154	20240607	161100	374237303	1854	1854	1854	1854	0
155	20240607	161000	374237303	1854	1854	1854	1854	0
156	20240607	160900	374237303	1854	1854	1854	1854	0
157	20240607	160800	374237303	1854	1854	1854	1854	0
158	20240607	160700	374237303	1854	1854	1854	1854	0
159	20240607	160600	374237303	1854	1854	1854	1854	0
160	20240607	160500	374237303	1854	1854	1854	1854	0
161	20240607	160400	374237303	1854	1854	1854	1854	0
162	20240607	160300	374237303	1854	1854	1854	1854	0
163	20240607	160200	374237303	1854	1854	1854	1854	0
164	20240607	160100	374237303	1854	1854	1854	1854	0
165	20240607	160000	374237303	1854	1854	1854	1854	0
166	20240607	155900	374237303	1854	1854	1854	1854	0
167	20240607	155800	374237303	1854	1854	1854	1854	0
168	20240607	155700	374237303	1854	1854	1854	1854	0
169	20240607	155600	374237303	1854	1854	1854	1854	0
170	20240607	155500	374237303	1854	1854	1854	1854	0
171	20240607	155400	374237303	1854	1854	1854	1854	0
172	20240607	155300	374237303	1854	1854	1854	1854	0
173	20240607	155200	374237303	1854	1854	1854	1854	0
174	20240607	155100	374237303	1854	1854	1854	1854	0
175	20240607	155000	374237303	1854	1854	1854	1854	0
176	20240607	154900	374237303	1854	1854	1854	1854	0
177	20240607	154800	374237303	1854	1854	1854	1854	0
178	20240607	154700	374237303	1854	1854	1854	1854	0
179	20240607	154600	374237303	1854	1854	1854	1854	0
180	20240607	154500	374237303	1854	1854	1854	1854	0
181	20240607	154400	374237303	1854	1854	1854	1854	0
182	20240607	154300	374237303	1854	1854	1854	1854	6970
183	20240607	154200	374237303	1854	1854	1854	1854	0
184	20240607	154100	374237303	1854	1854	1854	1854	0
185	20240607	154000	374237303	1854	1854	1854	1854	0
186	20240607	153900	374237303	1854	1854	1854	1854	0
187	20240607	153800	374237303	1854	1854	1854	1854	0
188	20240607	153700	374237303	1854	1854	1854	1854	0
189	20240607	153600	374237303	1854	1854	1854	1854	0
190	20240607	153500	374237303	1854	1854	1854	1854	0
191	20240607	153400	374237303	1854	1854	1854	1854	0
192	20240607	153300	374237303	1854	1854	1854	1854	0
193	20240607	153200	374237303	1854	1854	1854	1854	0
194	20240607	153100	374237303	1854	1854	1854	1854	0
195	20240607	153000	374237303	1854	1854	1854	1854	6970
196	20240607	152900	361314923	1855	1855	1855	1855	0
197	20240607	152800	361314923	1855	1855	1855	1855	0
198	20240607	152700	361314923	1855	1855	1855	1855	0
199	20240607	152600	361314923	1855	1855	1855	1855	0
200	20240607	152500	361314923	1855	1855	1855	1855	0
201	20240607	152400	361314923	1855	1855	1855	1855	0
202	20240607	152300	361314923	1855	1855	1855	1855	0
203	20240607	152200	361314923	1855	1855	1855	1855	0
204	20240607	152100	361314923	1855	1855	1855	1855	0
205	20240607	152000	361314923	1855	1855	1855	1855	0
206	20240607	151900	361314923	1855	1854	1855	1854	625
207	20240607	151800	360156172	1855	1855	1855	1855	10
208	20240607	151700	360137622	1855	1855	1855	1855	0
209	20240607	151600	360137622	1855	1854	1855	1854	447
210	20240607	151500	359308882	1855	1854	1855	1854	626
211	20240607	151400	358148268	1855	1855	1855	1855	100
212	20240607	151300	357962768	1855	1855	1855	1855	271
213	20240607	151200	357460063	1854	1854	1854	1854	748
214	20240607	151100	356073271	1855	1855	1855	1855	0
215	20240607	151000	356073271	1855	1855	1855	1855	16
216	20240607	150900	356043591	1856	1856	1856	1856	1
217	20240607	150800	356041735	1855	1855	1855	1855	7
218	20240607	150700	356028750	1856	1854	1856	1854	1005
219	20240607	150600	354164129	1852	1854	1854	1852	150
220	20240607	150500	353886213	1854	1854	1854	1853	11
221	20240607	150400	353865828	1853	1853	1853	1853	77
222	20240607	150300	353723147	1853	1853	1854	1853	103
223	20240607	150200	353532189	1847	1848	1848	1847	500
224	20240607	150100	352608687	1846	1846	1846	1846	0
225	20240607	150000	352608687	1846	1854	1854	1845	6092
226	20240607	145900	341363563	1855	1850	1855	1848	6114
227	20240607	145800	330063062	1855	1853	1855	1850	9401
228	20240607	145700	312657688	1855	1855	1855	1855	1
229	20240607	145600	312655833	1853	1853	1853	1853	228
230	20240607	145500	312233349	1855	1853	1855	1853	55
231	20240607	145400	312131430	1855	1855	1855	1855	1
232	20240607	145300	312129575	1853	1854	1854	1853	1000
233	20240607	145200	310276567	1854	1854	1854	1854	0
234	20240607	145100	310276567	1854	1854	1854	1854	43
235	20240607	145000	310196845	1854	1854	1854	1854	0
236	20240607	144900	310196845	1854	1854	1854	1854	277
237	20240607	144800	309683287	1855	1855	1855	1855	0
238	20240607	144700	309683287	1855	1855	1855	1855	3
239	20240607	144600	309677722	1855	1855	1855	1855	0
240	20240607	144500	309677722	1855	1855	1855	1855	0
241	20240607	144400	309677722	1855	1855	1855	1855	0
242	20240607	144300	309677722	1855	1855	1855	1855	2
243	20240607	144200	309674012	1855	1855	1856	1855	5
244	20240607	144100	309664736	1856	1856	1856	1856	0
245	20240607	144000	309664736	1856	1856	1856	1856	0
246	20240607	143900	309664736	1856	1856	1856	1856	50
247	20240607	143800	309571936	1856	1856	1856	1856	2
248	20240607	143700	309568224	1856	1856	1856	1856	2000
249	20240607	143600	305856224	1856	1854	1856	1854	3000
250	20240607	143500	300289162	1854	1854	1854	1854	0
251	20240607	143400	300289162	1854	1854	1854	1854	12
252	20240607	143300	300266914	1854	1854	1854	1854	1
253	20240607	143200	300265060	1853	1853	1853	1853	2363
254	20240607	143100	295886421	1853	1853	1853	1853	0
255	20240607	143000	295886421	1853	1851	1853	1851	1471
256	20240607	142900	293161598	1853	1853	1853	1853	1
257	20240607	142800	293159745	1853	1853	1853	1853	100
258	20240607	142700	292974445	1853	1853	1853	1853	0
259	20240607	142600	292974445	1853	1853	1853	1853	1010
260	20240607	142500	291102915	1853	1853	1853	1853	0
261	20240607	142400	291102915	1853	1853	1853	1853	0
262	20240607	142300	291102915	1853	1853	1853	1853	0
263	20240607	142200	291102915	1853	1853	1853	1853	0
264	20240607	142100	291102915	1853	1853	1853	1853	1
265	20240607	142000	291101062	1853	1853	1853	1853	1
266	20240607	141900	291099209	1853	1853	1853	1853	0
267	20240607	141800	291099209	1853	1853	1853	1853	10
268	20240607	141700	291080679	1853	1853	1853	1853	0
269	20240607	141600	291080679	1853	1853	1853	1853	0
270	20240607	141500	291080679	1853	1851	1853	1850	42
271	20240607	141400	291002949	1853	1853	1853	1853	0
272	20240607	141300	291002949	1853	1853	1853	1853	0
273	20240607	141200	291002949	1853	1853	1853	1853	1
274	20240607	141100	291001096	1851	1853	1853	1851	678
275	20240607	141000	289744764	1853	1853	1853	1853	0
276	20240607	140900	289744764	1853	1853	1853	1853	1
277	20240607	140800	289742911	1853	1853	1853	1853	150
278	20240607	140700	289464961	1853	1853	1853	1853	2
279	20240607	140600	289461255	1853	1853	1853	1853	3
280	20240607	140500	289455696	1851	1853	1853	1851	6
281	20240607	140400	289444588	1853	1853	1853	1853	1
282	20240607	140300	289442735	1853	1853	1853	1850	129
283	20240607	140200	289203848	1853	1853	1853	1853	37
284	20240607	140100	289135287	1853	1853	1853	1853	0
285	20240607	140000	289135287	1853	1853	1853	1848	607
286	20240607	135900	288012813	1853	1851	1853	1850	1552
287	20240607	135800	285140107	1853	1850	1853	1850	2
288	20240607	135700	285136404	1853	1851	1853	1850	628
289	20240607	135600	283974380	1854	1854	1854	1854	0
290	20240607	135500	283974380	1854	1854	1854	1854	100
291	20240607	135400	283788980	1854	1852	1854	1850	553
292	20240607	135300	282764892	1854	1854	1854	1854	0
293	20240607	135200	282764892	1854	1854	1854	1854	1
294	20240607	135100	282763038	1854	1854	1854	1851	102
295	20240607	135000	282574230	1854	1851	1854	1851	5573
296	20240607	134900	272241891	1854	1854	1854	1854	0
297	20240607	134800	272241891	1854	1851	1854	1851	16
298	20240607	134700	272212272	1854	1854	1854	1854	175
299	20240607	134600	271887822	1854	1854	1854	1854	0
300	20240607	134500	271887822	1854	1854	1854	1850	118
301	20240607	134400	271669454	1854	1854	1854	1854	5
302	20240607	134300	271660184	1854	1854	1854	1854	100
303	20240607	134200	271474784	1854	1854	1854	1854	0
304	20240607	134100	271474784	1854	1853	1854	1853	100
305	20240607	134000	271289434	1854	1853	1854	1853	101
306	20240607	133900	271102280	1853	1853	1853	1853	113
307	20240607	133800	270892891	1853	1854	1854	1849	119
308	20240607	133700	270672809	1854	1851	1854	1849	6301
309	20240607	133600	259019875	1851	1853	1853	1851	472
310	20240607	133500	258145995	1853	1853	1853	1853	100
311	20240607	133400	257960695	1854	1854	1854	1854	11
312	20240607	133300	257940301	1854	1854	1854	1854	2
313	20240607	133200	257936593	1854	1854	1854	1854	0
314	20240607	133100	257936593	1854	1851	1854	1850	867
315	20240607	133000	256332439	1854	1851	1854	1850	653
316	20240607	132900	255124285	1851	1852	1852	1851	935
317	20240607	132800	253392697	1851	1852	1852	1851	534
318	20240607	132700	252404237	1854	1854	1854	1854	1
319	20240607	132600	252402383	1853	1853	1853	1853	0
320	20240607	132500	252402383	1853	1853	1853	1853	1
321	20240607	132400	252400530	1854	1854	1854	1854	1
322	20240607	132300	252398676	1855	1855	1855	1855	0
323	20240607	132200	252398676	1855	1855	1855	1855	0
324	20240607	132100	252398676	1855	1855	1855	1855	24
325	20240607	132000	252354156	1851	1851	1851	1851	494
326	20240607	131900	251439762	1851	1852	1852	1851	531
327	20240607	131800	250456880	1855	1855	1855	1855	0
328	20240607	131700	250456880	1855	1855	1855	1855	0
329	20240607	131600	250456880	1855	1855	1855	1855	0
330	20240607	131500	250456880	1855	1851	1855	1850	1604
331	20240607	131400	247489293	1850	1851	1851	1850	33
332	20240607	131300	247428222	1851	1851	1855	1851	2226
333	20240607	131200	243307806	1851	1854	1854	1851	2204
334	20240607	131100	239226071	1855	1855	1855	1855	0
335	20240607	131000	239226071	1855	1855	1855	1855	1
336	20240607	130900	239224216	1860	1859	1860	1859	4
337	20240607	130800	239216779	1860	1860	1860	1860	0
338	20240607	130700	239216779	1860	1860	1860	1860	0
339	20240607	130600	239216779	1860	1860	1860	1860	0
340	20240607	130500	239216779	1860	1855	1860	1853	1027
341	20240607	130400	237312766	1855	1855	1860	1855	1625
342	20240607	130300	234298321	1858	1858	1858	1854	4504
343	20240607	130200	225947016	1858	1858	1858	1858	1
344	20240607	130100	225945158	1860	1860	1860	1860	0
345	20240607	130000	225945158	1860	1860	1860	1860	0
346	20240607	125900	225945158	1860	1860	1860	1860	0
347	20240607	125800	225945158	1860	1860	1860	1860	0
348	20240607	125700	225945158	1860	1860	1860	1860	100
349	20240607	125600	225759158	1860	1860	1860	1860	0
350	20240607	125500	225759158	1860	1860	1860	1860	0
351	20240607	125400	225759158	1860	1860	1860	1860	2
352	20240607	125300	225755438	1861	1861	1861	1861	1
353	20240607	125200	225753577	1857	1857	1857	1857	3
354	20240607	125100	225748006	1862	1862	1862	1862	0
355	20240607	125000	225748006	1862	1862	1862	1862	0
356	20240607	124900	225748006	1862	1862	1862	1862	0
357	20240607	124800	225748006	1862	1862	1862	1862	1
358	20240607	124700	225746144	1855	1860	1860	1855	3000
359	20240607	124600	220180661	1862	1860	1862	1860	601
360	20240607	124500	219062799	1862	1862	1862	1862	10
361	20240607	124400	219044179	1865	1865	1865	1865	0
362	20240607	124300	219044179	1865	1865	1865	1865	0
363	20240607	124200	219044179	1865	1865	1865	1865	0
364	20240607	124100	219044179	1865	1865	1865	1865	0
365	20240607	124000	219044179	1865	1865	1865	1865	0
366	20240607	123900	219044179	1865	1865	1865	1865	0
367	20240607	123800	219044179	1865	1865	1865	1865	0
368	20240607	123700	219044179	1865	1865	1865	1865	0
369	20240607	123600	219044179	1865	1865	1865	1865	0
370	20240607	123500	219044179	1865	1865	1865	1865	0
371	20240607	123400	219044179	1865	1865	1865	1865	1
372	20240607	123300	219042314	1855	1864	1864	1855	8000
373	20240607	123200	204159930	1865	1865	1865	1865	0
374	20240607	123100	204159930	1865	1863	1865	1863	506
375	20240607	123000	203217250	1863	1863	1863	1863	0
376	20240607	122900	203217250	1863	1863	1863	1863	0
377	20240607	122800	203217250	1863	1863	1863	1863	1
378	20240607	122700	203215387	1855	1856	1856	1855	1600
379	20240607	122600	200247386	1864	1857	1864	1856	1655
380	20240607	122500	197175160	1865	1865	1865	1865	0
381	20240607	122400	197175160	1865	1856	1865	1856	1055
382	20240607	122300	195216585	1856	1856	1856	1856	484
383	20240607	122200	194318281	1856	1856	1856	1856	200
384	20240607	122100	193947081	1856	1856	1856	1856	251
385	20240607	122000	193481225	1856	1856	1856	1856	143
386	20240607	121900	193215817	1856	1860	1860	1856	5000
387	20240607	121800	183926889	1868	1868	1868	1868	0
388	20240607	121700	183926889	1868	1868	1868	1868	0
389	20240607	121600	183926889	1868	1868	1868	1868	0
390	20240607	121500	183926889	1868	1868	1868	1868	0
391	20240607	121400	183926889	1868	1868	1868	1868	0
392	20240607	121300	183926889	1868	1868	1868	1868	304
393	20240607	121200	183359017	1868	1868	1868	1868	30
394	20240607	121100	183302977	1872	1872	1872	1872	0
395	20240607	121000	183302977	1872	1872	1872	1872	0
396	20240607	120900	183302977	1872	1873	1873	1860	15053
397	20240607	120800	155299567	1861	1870	1870	1861	18000
398	20240607	120700	121765774	1873	1873	1873	1873	0
399	20240607	120600	121765774	1873	1873	1873	1873	1
400	20240607	120500	121763901	1870	1872	1872	1870	6954
401	20240607	120400	108757881	1873	1873	1873	1873	0
402	20240607	120300	108757881	1873	1873	1873	1873	0
403	20240607	120200	108757881	1873	1873	1873	1873	2
404	20240607	120100	108754135	1873	1873	1873	1873	0
405	20240607	120000	108754135	1873	1873	1873	1873	0
406	20240607	115900	108754135	1873	1873	1873	1873	301
407	20240607	115800	108190362	1873	1873	1873	1873	101
408	20240607	115700	108001189	1873	1873	1873	1873	1
409	20240607	115600	107999316	1873	1873	1873	1873	0
410	20240607	115500	107999316	1873	1873	1873	1873	0
411	20240607	115400	107999316	1873	1873	1873	1873	0
412	20240607	115300	107999316	1873	1873	1873	1873	2
413	20240607	115200	107995570	1873	1873	1873	1873	2
414	20240607	115100	107991824	1873	1873	1873	1873	0
415	20240607	115000	107991824	1873	1873	1873	1873	1
416	20240607	114900	107989951	1875	1875	1875	1875	1
417	20240607	114800	107988076	1875	1874	1875	1872	602
418	20240607	114700	106860996	1875	1875	1875	1875	0
419	20240607	114600	106860996	1875	1875	1875	1875	0
420	20240607	114500	106860996	1875	1875	1875	1875	0
421	20240607	114400	106860996	1875	1875	1875	1875	1
422	20240607	114300	106859121	1874	1874	1874	1874	47
423	20240607	114200	106771043	1875	1875	1875	1875	0
424	20240607	114100	106771043	1875	1875	1875	1875	0
425	20240607	114000	106771043	1875	1875	1875	1875	1
426	20240607	113900	106769168	1875	1875	1875	1875	0
427	20240607	113800	106769168	1875	1875	1875	1875	0
428	20240607	113700	106769168	1875	1875	1875	1875	103
429	20240607	113600	106576043	1875	1875	1875	1875	400
430	20240607	113500	105826043	1877	1877	1877	1877	1
431	20240607	113400	105824166	1877	1877	1877	1877	0
432	20240607	113300	105824166	1877	1877	1877	1877	0
433	20240607	113200	105824166	1877	1877	1877	1877	0
434	20240607	113100	105824166	1877	1877	1877	1877	0
435	20240607	113000	105824166	1877	1877	1877	1877	0
436	20240607	112900	105824166	1877	1877	1877	1875	420
437	20240607	112800	105035864	1878	1876	1878	1875	317
438	20240607	112700	104440907	1877	1877	1877	1877	0
439	20240607	112600	104440907	1877	1877	1877	1877	1
440	20240607	112500	104439030	1874	1877	1877	1874	2
441	20240607	112400	104435279	1873	1873	1873	1873	0
442	20240607	112300	104435279	1873	1873	1873	1873	0
443	20240607	112200	104435279	1873	1873	1873	1873	1
444	20240607	112100	104433406	1877	1877	1877	1877	350
445	20240607	112000	103776456	1877	1877	1877	1877	0
446	20240607	111900	103776456	1877	1877	1877	1877	0
447	20240607	111800	103776456	1877	1877	1877	1877	0
448	20240607	111700	103776456	1877	1877	1877	1877	0
449	20240607	111600	103776456	1877	1877	1877	1877	0
450	20240607	111500	103776456	1877	1876	1877	1876	19
451	20240607	111400	103740811	1877	1877	1877	1877	0
452	20240607	111300	103740811	1877	1872	1877	1872	2
453	20240607	111200	103737062	1873	1873	1873	1873	190
454	20240607	111100	103381192	1877	1877	1877	1877	1
455	20240607	111000	103379315	1877	1877	1877	1877	58
456	20240607	110900	103270449	1878	1878	1878	1878	0
457	20240607	110800	103270449	1878	1874	1878	1873	2501
458	20240607	110700	98585858	1873	1873	1873	1873	2
459	20240607	110600	98582112	1874	1874	1874	1874	1074
460	20240607	110500	96569436	1878	1875	1878	1875	51
461	20240607	110400	96473661	1880	1880	1880	1880	0
462	20240607	110300	96473661	1880	1880	1880	1880	0
463	20240607	110200	96473661	1880	1880	1880	1880	0
464	20240607	110100	96473661	1880	1880	1880	1880	0
465	20240607	110000	96473661	1880	1880	1880	1880	0
466	20240607	105900	96473661	1880	1879	1880	1879	113
467	20240607	105800	96261332	1879	1879	1879	1879	30
468	20240607	105700	96204962	1879	1879	1879	1879	371
469	20240607	105600	95507853	1879	1880	1880	1879	21
470	20240607	105500	95468377	1880	1880	1880	1880	28
471	20240607	105400	95415737	1880	1874	1880	1874	932
472	20240607	105300	93668765	1874	1873	1874	1873	34
473	20240607	105200	93605076	1874	1871	1874	1871	340
474	20240607	105100	92968257	1873	1873	1873	1873	0
475	20240607	105000	92968257	1873	1870	1873	1870	1706
476	20240607	104900	89777475	1870	1870	1870	1870	300
477	20240607	104800	89216475	1870	1870	1870	1870	1000
478	20240607	104700	87346475	1870	1868	1870	1868	4188
479	20240607	104600	79520100	1863	1866	1866	1863	850
480	20240607	104500	77936384	1867	1868	1868	1867	2
481	20240607	104400	77932649	1869	1869	1869	1869	0
482	20240607	104300	77932649	1869	1869	1869	1869	0
483	20240607	104200	77932649	1869	1869	1869	1869	0
484	20240607	104100	77932649	1869	1869	1869	1869	0
485	20240607	104000	77932649	1869	1869	1869	1869	0
486	20240607	103900	77932649	1869	1869	1869	1869	0
487	20240607	103800	77932649	1869	1869	1869	1869	1698
488	20240607	103700	74759087	1869	1869	1869	1869	0
489	20240607	103600	74759087	1869	1869	1869	1869	0
490	20240607	103500	74759087	1869	1869	1869	1869	43
491	20240607	103400	74678720	1869	1869	1869	1869	0
492	20240607	103300	74678720	1869	1869	1869	1869	0
493	20240607	103200	74678720	1869	1869	1869	1869	0
494	20240607	103100	74678720	1869	1869	1869	1869	0
495	20240607	103000	74678720	1869	1869	1869	1869	0
496	20240607	102900	74678720	1869	1862	1869	1862	2
497	20240607	102800	74674989	1869	1869	1869	1869	0
498	20240607	102700	74674989	1869	1869	1869	1861	5
499	20240607	102600	74665668	1861	1861	1861	1861	70
500	20240607	102500	74535398	1869	1868	1869	1868	50
501	20240607	102400	74441950	1869	1869	1869	1869	0
502	20240607	102300	74441950	1869	1869	1869	1869	0
503	20240607	102200	74441950	1869	1869	1869	1869	0
504	20240607	102100	74441950	1869	1869	1869	1869	0
505	20240607	102000	74441950	1869	1869	1869	1869	1
506	20240607	101900	74440081	1861	1861	1861	1861	481
507	20240607	101800	73544940	1869	1869	1869	1869	1
508	20240607	101700	73543071	1861	1863	1863	1861	3336
509	20240607	101600	67332857	1869	1864	1869	1863	521
510	20240607	101500	66362098	1873	1873	1873	1873	0
511	20240607	101400	66362098	1873	1873	1873	1873	0
512	20240607	101300	66362098	1873	1873	1873	1873	0
513	20240607	101200	66362098	1873	1873	1873	1873	0
514	20240607	101100	66362098	1873	1873	1873	1873	0
515	20240607	101000	66362098	1873	1873	1873	1873	0
516	20240607	100900	66362098	1873	1873	1873	1873	0
517	20240607	100800	66362098	1873	1863	1873	1863	3000
518	20240607	100700	60751611	1860	1863	1863	1860	2683
519	20240607	100600	55760478	1862	1863	1863	1862	1034
520	20240607	100500	53835018	1863	1866	1866	1863	1786
521	20240607	100400	50506259	1867	1867	1867	1867	653
522	20240607	100300	49287108	1867	1867	1867	1867	1
523	20240607	100200	49285241	1869	1869	1869	1867	183
524	20240607	100100	48943336	1869	1869	1869	1869	56
525	20240607	100000	48838672	1869	1868	1869	1868	1019
526	20240607	095900	46934580	1868	1868	1868	1867	13
527	20240607	095800	46910298	1868	1868	1868	1868	0
528	20240607	095700	46910298	1868	1868	1868	1868	2
529	20240607	095600	46906562	1868	1868	1868	1868	73
530	20240607	095500	46770198	1868	1868	1868	1868	802
531	20240607	095400	45272062	1868	1868	1868	1868	200
532	20240607	095300	44898462	1868	1868	1868	1868	900
533	20240607	095200	43217262	1868	1868	1868	1868	0
534	20240607	095100	43217262	1868	1868	1868	1868	0
535	20240607	095000	43217262	1868	1868	1868	1868	0
536	20240607	094900	43217262	1868	1868	1868	1868	0
537	20240607	094800	43217262	1868	1868	1868	1868	0
538	20240607	094700	43217262	1868	1868	1868	1868	0
539	20240607	094600	43217262	1868	1868	1868	1868	2
540	20240607	094500	43213526	1868	1868	1868	1868	2
541	20240607	094400	43209790	1868	1868	1868	1868	0
542	20240607	094300	43209790	1868	1863	1868	1860	3484
543	20240607	094200	36727001	1868	1868	1868	1868	953
544	20240607	094100	34946797	1868	1868	1868	1868	11
545	20240607	094000	34926249	1868	1868	1868	1867	23
546	20240607	093900	34883286	1862	1868	1868	1862	4655
547	20240607	093800	26215658	1868	1868	1868	1868	0
548	20240607	093700	26215658	1868	1864	1868	1863	4661
549	20240607	093600	17532059	1867	1868	1868	1867	4
550	20240607	093500	17524588	1864	1864	1864	1864	1
551	20240607	093400	17522724	1868	1868	1868	1868	0
552	20240607	093300	17522724	1868	1868	1868	1868	0
553	20240607	093200	17522724	1868	1868	1868	1868	0
554	20240607	093100	17522724	1868	1868	1868	1868	0
555	20240607	093000	17522724	1868	1868	1868	1868	3
556	20240607	092900	17517120	1867	1867	1867	1867	433
557	20240607	092800	16708709	1867	1867	1867	1867	1
558	20240607	092700	16706842	1867	1867	1867	1867	0
559	20240607	092600	16706842	1867	1867	1867	1867	0
560	20240607	092500	16706842	1867	1867	1867	1867	0
561	20240607	092400	16706842	1867	1867	1867	1867	0
562	20240607	092300	16706842	1867	1867	1867	1867	1
563	20240607	092200	16704975	1864	1867	1867	1864	6
564	20240607	092100	16693788	1864	1866	1866	1864	1500
565	20240607	092000	13897040	1869	1869	1869	1869	2
566	20240607	091900	13893302	1869	1868	1869	1868	301
567	20240607	091800	13331033	1869	1869	1869	1869	700
568	20240607	091700	12022733	1869	1869	1869	1869	0
569	20240607	091600	12022733	1869	1869	1869	1869	0
570	20240607	091500	12022733	1869	1869	1869	1869	0
571	20240607	091400	12022733	1869	1869	1869	1869	0
572	20240607	091300	12022733	1869	1869	1869	1869	55
573	20240607	091200	11919938	1869	1869	1869	1869	2
574	20240607	091100	11916200	1869	1869	1869	1869	0
575	20240607	091000	11916200	1869	1869	1869	1869	14
576	20240607	090900	11890034	1869	1869	1869	1869	0
577	20240607	090800	11890034	1869	1869	1869	1864	4
578	20240607	090700	11882568	1869	1869	1869	1869	0
579	20240607	090600	11882568	1869	1869	1869	1869	20
580	20240607	090500	11845188	1869	1864	1869	1864	488
581	20240607	090400	10935064	1865	1864	1865	1864	16
582	20240607	090300	10905239	1865	1864	1865	1864	1035
583	20240607	090200	8975940	1864	1863	1864	1863	506
584	20240607	090100	8033256	1863	1863	1863	1863	0
585	20240607	090000	8033256	1863	1863	1863	1863	4312