KissMeData/009190/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185200	662541969	1840	1840	1840	1840	13263
3	20240607	185100	662541969	1840	1840	1840	1840	0
4	20240607	185000	662541969	1840	1840	1840	1840	0
5	20240607	184900	662541969	1840	1840	1840	1840	0
6	20240607	184800	662541969	1840	1840	1840	1840	0
7	20240607	184700	662541969	1840	1840	1840	1840	0
8	20240607	184600	662541969	1840	1840	1840	1840	0
9	20240607	184500	662541969	1840	1840	1840	1840	0
10	20240607	184400	662541969	1840	1840	1840	1840	0
11	20240607	184300	662541969	1840	1840	1840	1840	0
12	20240607	184200	662541969	1840	1840	1840	1840	0
13	20240607	184100	662541969	1840	1840	1840	1840	0
14	20240607	184000	662541969	1840	1840	1840	1840	0
15	20240607	183900	662541969	1840	1840	1840	1840	0
16	20240607	183800	662541969	1840	1840	1840	1840	0
17	20240607	183700	662541969	1840	1840	1840	1840	0
18	20240607	183600	662541969	1840	1840	1840	1840	0
19	20240607	183500	662541969	1840	1840	1840	1840	0
20	20240607	183400	662541969	1840	1840	1840	1840	0
21	20240607	183300	662541969	1840	1840	1840	1840	0
22	20240607	183200	662541969	1840	1840	1840	1840	0
23	20240607	183100	662541969	1840	1840	1840	1840	0
24	20240607	183000	662541969	1840	1840	1840	1840	0
25	20240607	182900	662541969	1840	1840	1840	1840	0
26	20240607	182800	662541969	1840	1840	1840	1840	0
27	20240607	182700	662541969	1840	1840	1840	1840	0
28	20240607	182600	662541969	1840	1840	1840	1840	0
29	20240607	182500	662541969	1840	1840	1840	1840	0
30	20240607	182400	662541969	1840	1840	1840	1840	0
31	20240607	182300	662541969	1840	1840	1840	1840	0
32	20240607	182200	662541969	1840	1840	1840	1840	13263
33	20240607	182100	662541969	1840	1840	1840	1840	0
34	20240607	182000	662541969	1840	1840	1840	1840	0
35	20240607	181900	662541969	1840	1840	1840	1840	0
36	20240607	181800	662541969	1840	1840	1840	1840	0
37	20240607	181700	662541969	1840	1840	1840	1840	0
38	20240607	181600	662541969	1840	1840	1840	1840	0
39	20240607	181500	662541969	1840	1840	1840	1840	0
40	20240607	181400	662541969	1840	1840	1840	1840	0
41	20240607	181300	662541969	1840	1840	1840	1840	0
42	20240607	181200	662541969	1840	1840	1840	1840	0
43	20240607	181100	662541969	1840	1840	1840	1840	0
44	20240607	181000	662541969	1840	1840	1840	1840	0
45	20240607	180900	662541969	1840	1840	1840	1840	0
46	20240607	180800	662541969	1840	1840	1840	1840	0
47	20240607	180700	662541969	1840	1840	1840	1840	0
48	20240607	180600	662541969	1840	1840	1840	1840	0
49	20240607	180500	662541969	1840	1840	1840	1840	0
50	20240607	180400	662541969	1840	1840	1840	1840	0
51	20240607	180300	662541969	1840	1840	1840	1840	0
52	20240607	180200	662541969	1840	1840	1840	1840	0
53	20240607	180100	662541969	1840	1840	1840	1840	0
54	20240607	180000	662541969	1840	1840	1840	1840	0
55	20240607	175900	662541969	1840	1840	1840	1840	0
56	20240607	175800	662541969	1840	1840	1840	1840	0
57	20240607	175700	662541969	1840	1840	1840	1840	0
58	20240607	175600	662541969	1840	1840	1840	1840	0
59	20240607	175500	662541969	1840	1840	1840	1840	0
60	20240607	175400	662541969	1840	1840	1840	1840	0
61	20240607	175300	662541969	1840	1840	1840	1840	0
62	20240607	175200	662541969	1840	1840	1840	1840	13263
63	20240607	175100	662541969	1840	1840	1840	1840	0
64	20240607	175000	662541969	1840	1840	1840	1840	0
65	20240607	174900	662541969	1840	1840	1840	1840	0
66	20240607	174800	662541969	1840	1840	1840	1840	0
67	20240607	174700	662541969	1840	1840	1840	1840	0
68	20240607	174600	662541969	1840	1840	1840	1840	0
69	20240607	174500	662541969	1840	1840	1840	1840	0
70	20240607	174400	662541969	1840	1840	1840	1840	0
71	20240607	174300	662541969	1840	1840	1840	1840	0
72	20240607	174200	662541969	1840	1840	1840	1840	0
73	20240607	174100	662541969	1840	1840	1840	1840	0
74	20240607	174000	662541969	1840	1840	1840	1840	0
75	20240607	173900	662541969	1840	1840	1840	1840	0
76	20240607	173800	662541969	1840	1840	1840	1840	0
77	20240607	173700	662541969	1840	1840	1840	1840	0
78	20240607	173600	662541969	1840	1840	1840	1840	0
79	20240607	173500	662541969	1840	1840	1840	1840	0
80	20240607	173400	662541969	1840	1840	1840	1840	0
81	20240607	173300	662541969	1840	1840	1840	1840	0
82	20240607	173200	662541969	1840	1840	1840	1840	0
83	20240607	173100	662541969	1840	1840	1840	1840	0
84	20240607	173000	662541969	1840	1840	1840	1840	0
85	20240607	172900	662541969	1840	1840	1840	1840	0
86	20240607	172800	662541969	1840	1840	1840	1840	0
87	20240607	172700	662541969	1840	1840	1840	1840	0
88	20240607	172600	662541969	1840	1840	1840	1840	0
89	20240607	172500	662541969	1840	1840	1840	1840	0
90	20240607	172400	662541969	1840	1840	1840	1840	0
91	20240607	172300	662541969	1840	1840	1840	1840	0
92	20240607	172200	662541969	1840	1840	1840	1840	13263
93	20240607	172100	662541969	1840	1840	1840	1840	0
94	20240607	172000	662541969	1840	1840	1840	1840	0
95	20240607	171900	662541969	1840	1840	1840	1840	0
96	20240607	171800	662541969	1840	1840	1840	1840	0
97	20240607	171700	662541969	1840	1840	1840	1840	0
98	20240607	171600	662541969	1840	1840	1840	1840	0
99	20240607	171500	662541969	1840	1840	1840	1840	0
100	20240607	171400	662541969	1840	1840	1840	1840	0
101	20240607	171300	662541969	1840	1840	1840	1840	0
102	20240607	171200	662541969	1840	1840	1840	1840	0
103	20240607	171100	662541969	1840	1840	1840	1840	0
104	20240607	171000	662541969	1840	1840	1840	1840	0
105	20240607	170900	662541969	1840	1840	1840	1840	0
106	20240607	170800	662541969	1840	1840	1840	1840	0
107	20240607	170700	662541969	1840	1840	1840	1840	0
108	20240607	170600	662541969	1840	1840	1840	1840	0
109	20240607	170500	662541969	1840	1840	1840	1840	0
110	20240607	170400	662541969	1840	1840	1840	1840	0
111	20240607	170300	662541969	1840	1840	1840	1840	0
112	20240607	170200	662541969	1840	1840	1840	1840	0
113	20240607	170100	662541969	1840	1840	1840	1840	0
114	20240607	170000	662541969	1840	1840	1840	1840	0
115	20240607	165900	662541969	1840	1840	1840	1840	0
116	20240607	165800	662541969	1840	1840	1840	1840	0
117	20240607	165700	662541969	1840	1840	1840	1840	0
118	20240607	165600	662541969	1840	1840	1840	1840	0
119	20240607	165500	662541969	1840	1840	1840	1840	0
120	20240607	165400	662541969	1840	1840	1840	1840	0
121	20240607	165300	662541969	1840	1840	1840	1840	0
122	20240607	165200	662541969	1840	1840	1840	1840	13263
123	20240607	165100	662541969	1840	1840	1840	1840	0
124	20240607	165000	662541969	1840	1840	1840	1840	0
125	20240607	164900	662541969	1840	1840	1840	1840	0
126	20240607	164800	662541969	1840	1840	1840	1840	0
127	20240607	164700	662541969	1840	1840	1840	1840	0
128	20240607	164600	662541969	1840	1840	1840	1840	0
129	20240607	164500	662541969	1840	1840	1840	1840	0
130	20240607	164400	662541969	1840	1840	1840	1840	0
131	20240607	164300	662541969	1840	1840	1840	1840	0
132	20240607	164200	662541969	1840	1840	1840	1840	0
133	20240607	164100	662541969	1840	1840	1840	1840	0
134	20240607	164000	662541969	1840	1840	1840	1840	0
135	20240607	163900	662541969	1840	1840	1840	1840	0
136	20240607	163800	662541969	1840	1840	1840	1840	0
137	20240607	163700	662541969	1840	1840	1840	1840	0
138	20240607	163600	662541969	1840	1840	1840	1840	0
139	20240607	163500	662541969	1840	1840	1840	1840	0
140	20240607	163400	662541969	1840	1840	1840	1840	0
141	20240607	163300	662541969	1840	1840	1840	1840	0
142	20240607	163200	662541969	1840	1840	1840	1840	0
143	20240607	163100	662541969	1840	1840	1840	1840	0
144	20240607	163000	662541969	1840	1840	1840	1840	0
145	20240607	162900	662541969	1840	1840	1840	1840	0
146	20240607	162800	662541969	1840	1840	1840	1840	0
147	20240607	162700	662541969	1840	1840	1840	1840	0
148	20240607	162600	662541969	1840	1840	1840	1840	0
149	20240607	162500	662541969	1840	1840	1840	1840	0
150	20240607	162400	662541969	1840	1840	1840	1840	0
151	20240607	162300	662541969	1840	1840	1840	1840	0
152	20240607	162200	662541969	1840	1840	1840	1840	13263
153	20240607	162100	662541969	1840	1840	1840	1840	0
154	20240607	162000	662541969	1840	1840	1840	1840	0
155	20240607	161900	662541969	1840	1840	1840	1840	0
156	20240607	161800	662541969	1840	1840	1840	1840	0
157	20240607	161700	662541969	1840	1840	1840	1840	0
158	20240607	161600	662541969	1840	1840	1840	1840	0
159	20240607	161500	662541969	1840	1840	1840	1840	0
160	20240607	161400	662541969	1840	1840	1840	1840	0
161	20240607	161300	662541969	1840	1840	1840	1840	0
162	20240607	161200	662541969	1840	1840	1840	1840	0
163	20240607	161100	662541969	1840	1840	1840	1840	0
164	20240607	161000	662541969	1840	1840	1840	1840	0
165	20240607	160900	662541969	1840	1840	1840	1840	0
166	20240607	160800	662541969	1840	1840	1840	1840	0
167	20240607	160700	662541969	1840	1840	1840	1840	0
168	20240607	160600	662541969	1840	1840	1840	1840	0
169	20240607	160500	662541969	1840	1840	1840	1840	0
170	20240607	160400	662541969	1840	1840	1840	1840	0
171	20240607	160300	662541969	1840	1840	1840	1840	0
172	20240607	160200	662541969	1840	1840	1840	1840	0
173	20240607	160100	662541969	1840	1840	1840	1840	0
174	20240607	160000	662541969	1840	1840	1840	1840	0
175	20240607	155900	662541969	1840	1840	1840	1840	0
176	20240607	155800	662541969	1840	1840	1840	1840	0
177	20240607	155700	662541969	1840	1840	1840	1840	0
178	20240607	155600	662541969	1840	1840	1840	1840	0
179	20240607	155500	662541969	1840	1840	1840	1840	0
180	20240607	155400	662541969	1840	1840	1840	1840	0
181	20240607	155300	662541969	1840	1840	1840	1840	0
182	20240607	155200	662541969	1840	1840	1840	1840	13263
183	20240607	155100	662541969	1840	1840	1840	1840	0
184	20240607	155000	662541969	1840	1840	1840	1840	0
185	20240607	154900	662541969	1840	1840	1840	1840	0
186	20240607	154800	662541969	1840	1840	1840	1840	0
187	20240607	154700	662541969	1840	1840	1840	1840	0
188	20240607	154600	662541969	1840	1840	1840	1840	0
189	20240607	154500	662541969	1840	1840	1840	1840	0
190	20240607	154400	662541969	1840	1840	1840	1840	0
191	20240607	154300	662541969	1840	1840	1840	1840	0
192	20240607	154200	662541969	1840	1840	1840	1840	0
193	20240607	154100	662541969	1840	1840	1840	1840	0
194	20240607	154000	662541969	1840	1840	1840	1840	0
195	20240607	153900	662541969	1840	1840	1840	1840	0
196	20240607	153800	662541969	1840	1840	1840	1840	0
197	20240607	153700	662541969	1840	1840	1840	1840	0
198	20240607	153600	662541969	1840	1840	1840	1840	0
199	20240607	153500	662541969	1840	1840	1840	1840	0
200	20240607	153400	662541969	1840	1840	1840	1840	0
201	20240607	153300	662541969	1840	1840	1840	1840	0
202	20240607	153200	662541969	1840	1840	1840	1840	0
203	20240607	153100	662541969	1840	1840	1840	1840	0
204	20240607	153000	662541969	1840	1840	1840	1840	13263
205	20240607	152900	638138049	1861	1861	1861	1861	0
206	20240607	152800	638138049	1861	1861	1861	1861	0
207	20240607	152700	638138049	1861	1861	1861	1861	0
208	20240607	152600	638138049	1861	1861	1861	1861	0
209	20240607	152500	638138049	1861	1861	1861	1861	0
210	20240607	152400	638138049	1861	1861	1861	1861	0
211	20240607	152300	638138049	1861	1861	1861	1861	0
212	20240607	152200	638138049	1861	1861	1861	1861	0
213	20240607	152100	638138049	1861	1861	1861	1861	0
214	20240607	152000	638138049	1861	1861	1861	1861	0
215	20240607	151900	638138049	1861	1841	1861	1841	2571
216	20240607	151800	633404554	1842	1844	1844	1842	5236
217	20240607	151700	623756838	1863	1863	1863	1863	0
218	20240607	151600	623756838	1863	1864	1864	1863	108
219	20240607	151500	623555626	1864	1857	1864	1842	6028
220	20240607	151400	612362136	1857	1847	1857	1847	298
221	20240607	151300	611811504	1848	1847	1848	1847	20
222	20240607	151200	611774545	1841	1841	1841	1840	4755
223	20240607	151100	603022283	1841	1841	1841	1841	30
224	20240607	151000	602967053	1841	1841	1841	1841	3000
225	20240607	150900	597444053	1841	1843	1843	1841	4759
226	20240607	150800	588681834	1848	1848	1848	1848	5
227	20240607	150700	588672594	1844	1841	1844	1841	775
228	20240607	150600	587243744	1840	1844	1844	1840	7422
229	20240607	150500	573574077	1844	1844	1844	1844	30
230	20240607	150400	573518757	1844	1844	1844	1844	551
231	20240607	150300	572502713	1845	1851	1851	1844	11300
232	20240607	150200	551628942	1859	1859	1859	1859	0
233	20240607	150100	551628942	1859	1859	1859	1859	0
234	20240607	150000	551628942	1859	1859	1859	1859	0
235	20240607	145900	551628942	1859	1859	1859	1859	5
236	20240607	145800	551619647	1860	1860	1860	1860	0
237	20240607	145700	551619647	1860	1860	1860	1860	0
238	20240607	145600	551619647	1860	1860	1860	1860	0
239	20240607	145500	551619647	1860	1860	1860	1860	0
240	20240607	145400	551619647	1860	1860	1860	1860	0
241	20240607	145300	551619647	1860	1860	1860	1860	0
242	20240607	145200	551619647	1860	1860	1860	1860	14
243	20240607	145100	551593607	1860	1861	1861	1850	515
244	20240607	145000	550640705	1851	1864	1864	1851	504
245	20240607	144900	549706332	1864	1865	1865	1851	124
246	20240607	144800	549476558	1867	1867	1867	1854	2091
247	20240607	144700	545598453	1867	1867	1867	1867	100
248	20240607	144600	545411753	1867	1867	1867	1867	0
249	20240607	144500	545411753	1867	1855	1867	1855	173
250	20240607	144400	545090811	1855	1854	1855	1854	2699
251	20240607	144300	540086850	1853	1853	1853	1853	2
252	20240607	144200	540083144	1853	1849	1853	1849	2539
253	20240607	144100	535386377	1853	1853	1853	1853	0
254	20240607	144000	535386377	1853	1853	1853	1853	0
255	20240607	143900	535386377	1853	1853	1853	1853	0
256	20240607	143800	535386377	1853	1852	1853	1852	250
257	20240607	143700	534923218	1852	1852	1852	1852	250
258	20240607	143600	534460218	1846	1846	1846	1846	2111
259	20240607	143500	530563312	1846	1846	1846	1846	0
260	20240607	143400	530563312	1846	1846	1846	1845	5695
261	20240607	143300	520055337	1846	1846	1846	1846	0
262	20240607	143200	520055337	1846	1848	1848	1846	8201
263	20240607	143100	504912750	1853	1853	1853	1853	252
264	20240607	143000	504445794	1854	1853	1854	1848	8929
265	20240607	142900	487922435	1854	1854	1854	1854	194
266	20240607	142800	487562759	1854	1854	1854	1854	1106
267	20240607	142700	485512235	1860	1860	1860	1860	0
268	20240607	142600	485512235	1860	1860	1860	1860	180
269	20240607	142500	485177435	1869	1869	1869	1869	0
270	20240607	142400	485177435	1869	1869	1869	1869	0
271	20240607	142300	485177435	1869	1869	1869	1869	500
272	20240607	142200	484242935	1869	1869	1869	1869	0
273	20240607	142100	484242935	1869	1869	1869	1869	111
274	20240607	142000	484035476	1869	1869	1869	1869	0
275	20240607	141900	484035476	1869	1869	1869	1869	0
276	20240607	141800	484035476	1869	1869	1869	1869	5
277	20240607	141700	484026131	1869	1869	1869	1869	1
278	20240607	141600	484024262	1869	1869	1869	1869	358
279	20240607	141500	483355160	1871	1871	1871	1871	0
280	20240607	141400	483355160	1871	1871	1871	1871	0
281	20240607	141300	483355160	1871	1871	1871	1871	1
282	20240607	141200	483353289	1871	1871	1871	1871	4
283	20240607	141100	483345805	1871	1871	1871	1871	18
284	20240607	141000	483312127	1871	1871	1871	1871	2
285	20240607	140900	483308385	1852	1871	1871	1852	121
286	20240607	140800	483084274	1852	1852	1852	1852	0
287	20240607	140700	483084274	1852	1852	1852	1852	0
288	20240607	140600	483084274	1852	1852	1852	1852	116
289	20240607	140500	482869442	1872	1872	1872	1872	0
290	20240607	140400	482869442	1872	1872	1872	1872	53
291	20240607	140300	482770226	1873	1873	1873	1873	0
292	20240607	140200	482770226	1873	1873	1873	1873	2
293	20240607	140100	482766480	1873	1873	1873	1873	0
294	20240607	140000	482766480	1873	1875	1875	1873	6
295	20240607	135900	482755234	1878	1847	1879	1847	5034
296	20240607	135800	473330826	1859	1846	1859	1846	1269
297	20240607	135700	470973291	1858	1852	1858	1845	12590
298	20240607	135600	447680497	1856	1856	1856	1856	0
299	20240607	135500	447680497	1856	1856	1856	1852	7444
300	20240607	135400	433880206	1860	1860	1860	1860	600
301	20240607	135300	432764206	1869	1869	1869	1869	0
302	20240607	135200	432764206	1869	1869	1869	1869	0
303	20240607	135100	432764206	1869	1869	1869	1869	0
304	20240607	135000	432764206	1869	1869	1869	1869	0
305	20240607	134900	432764206	1869	1869	1869	1869	0
306	20240607	134800	432764206	1869	1869	1869	1869	0
307	20240607	134700	432764206	1869	1869	1869	1869	0
308	20240607	134600	432764206	1869	1869	1869	1869	0
309	20240607	134500	432764206	1869	1869	1869	1869	0
310	20240607	134400	432764206	1869	1869	1869	1869	1
311	20240607	134300	432762337	1861	1861	1861	1861	2
312	20240607	134200	432758615	1869	1869	1869	1869	0
313	20240607	134100	432758615	1869	1869	1869	1869	0
314	20240607	134000	432758615	1869	1869	1869	1869	50
315	20240607	133900	432665165	1869	1869	1869	1869	0
316	20240607	133800	432665165	1869	1869	1869	1869	0
317	20240607	133700	432665165	1869	1869	1869	1869	3500
318	20240607	133600	426123665	1869	1869	1869	1869	1001
319	20240607	133500	424252796	1855	1855	1855	1852	3381
320	20240607	133400	417982129	1855	1864	1864	1855	23428
321	20240607	133300	374367122	1865	1869	1869	1865	7668
322	20240607	133200	360060524	1869	1869	1869	1869	17
323	20240607	133100	360028751	1869	1869	1869	1869	0
324	20240607	133000	360028751	1869	1869	1869	1869	0
325	20240607	132900	360028751	1869	1869	1869	1869	0
326	20240607	132800	360028751	1869	1869	1869	1869	0
327	20240607	132700	360028751	1869	1869	1869	1869	480
328	20240607	132600	359131631	1875	1875	1875	1875	1
329	20240607	132500	359129756	1869	1869	1869	1869	0
330	20240607	132400	359129756	1869	1869	1869	1869	0
331	20240607	132300	359129756	1869	1869	1869	1869	0
332	20240607	132200	359129756	1869	1872	1872	1869	5351
333	20240607	132100	349113737	1879	1879	1879	1879	0
334	20240607	132000	349113737	1879	1879	1879	1879	0
335	20240607	131900	349113737	1879	1879	1879	1879	1
336	20240607	131800	349111858	1880	1880	1880	1880	0
337	20240607	131700	349111858	1880	1880	1880	1880	0
338	20240607	131600	349111858	1880	1880	1880	1880	0
339	20240607	131500	349111858	1880	1880	1880	1880	0
340	20240607	131400	349111858	1880	1880	1880	1880	0
341	20240607	131300	349111858	1880	1880	1880	1880	0
342	20240607	131200	349111858	1880	1880	1880	1880	0
343	20240607	131100	349111858	1880	1880	1880	1880	0
344	20240607	131000	349111858	1880	1880	1880	1880	0
345	20240607	130900	349111858	1880	1880	1880	1880	0
346	20240607	130800	349111858	1880	1880	1880	1880	0
347	20240607	130700	349111858	1880	1880	1880	1880	0
348	20240607	130600	349111858	1880	1880	1880	1880	0
349	20240607	130500	349111858	1880	1880	1880	1880	0
350	20240607	130400	349111858	1880	1880	1880	1880	0
351	20240607	130300	349111858	1880	1871	1880	1868	3022
352	20240607	130200	343458976	1871	1871	1871	1871	0
353	20240607	130100	343458976	1871	1874	1874	1871	279
354	20240607	130000	342936636	1880	1880	1880	1880	19
355	20240607	125900	342900916	1880	1879	1880	1879	155
356	20240607	125800	342609593	1879	1879	1879	1879	77
357	20240607	125700	342464910	1880	1880	1880	1880	78
358	20240607	125600	342318270	1880	1880	1880	1880	0
359	20240607	125500	342318270	1880	1880	1880	1880	77
360	20240607	125400	342173510	1878	1878	1878	1878	78
361	20240607	125300	342027026	1878	1878	1878	1878	77
362	20240607	125200	341882420	1878	1878	1878	1878	0
363	20240607	125100	341882420	1878	1878	1878	1878	156
364	20240607	125000	341589452	1878	1878	1878	1878	0
365	20240607	124900	341589452	1878	1876	1878	1876	77
366	20240607	124800	341444890	1878	1878	1878	1878	14
367	20240607	124700	341418598	1875	1875	1875	1875	141
368	20240607	124600	341154223	1874	1874	1874	1874	0
369	20240607	124500	341154223	1874	1878	1878	1874	173
370	20240607	124400	340829401	1878	1878	1878	1878	0
371	20240607	124300	340829401	1878	1878	1878	1878	78
372	20240607	124200	340682917	1878	1878	1878	1878	77
373	20240607	124100	340538311	1877	1877	1877	1877	0
374	20240607	124000	340538311	1877	1878	1878	1877	120
375	20240607	123900	340312993	1878	1878	1878	1878	97
376	20240607	123800	340130827	1878	1878	1878	1878	0
377	20240607	123700	340130827	1878	1878	1878	1878	78
378	20240607	123600	339984343	1878	1878	1878	1878	77
379	20240607	123500	339839737	1878	1878	1878	1878	78
380	20240607	123400	339693253	1878	1878	1878	1878	78
381	20240607	123300	339546769	1878	1878	1878	1878	77
382	20240607	123200	339402163	1878	1878	1878	1878	79
383	20240607	123100	339253801	1878	1878	1878	1878	0
384	20240607	123000	339253801	1878	1878	1878	1878	77
385	20240607	122900	339109195	1880	1880	1880	1880	155
386	20240607	122800	338817795	1880	1880	1880	1880	78
387	20240607	122700	338671155	1879	1879	1879	1879	0
388	20240607	122600	338671155	1879	1880	1880	1879	190
389	20240607	122500	338314068	1880	1880	1880	1880	0
390	20240607	122400	338314068	1880	1880	1880	1880	78
391	20240607	122300	338167428	1884	1881	1884	1881	155
392	20240607	122200	337875577	1884	1884	1884	1884	78
393	20240607	122100	337728625	1884	1884	1884	1884	163
394	20240607	122000	337421533	1880	1880	1880	1880	77
395	20240607	121900	337276773	1884	1879	1884	1879	867
396	20240607	121800	335647290	1879	1879	1879	1879	77
397	20240607	121700	335502607	1874	1874	1874	1874	2550
398	20240607	121600	330723907	1874	1874	1874	1874	187
399	20240607	121500	330373469	1874	1874	1874	1874	97
400	20240607	121400	330191691	1874	1878	1878	1874	83
401	20240607	121300	330035837	1879	1879	1879	1879	77
402	20240607	121200	329891154	1879	1879	1879	1879	78
403	20240607	121100	329744592	1879	1879	1879	1879	77
404	20240607	121000	329599909	1878	1878	1878	1878	78
405	20240607	120900	329453425	1878	1878	1878	1878	71
406	20240607	120800	329320087	1878	1878	1878	1878	6
407	20240607	120700	329308819	1872	1877	1877	1872	23
408	20240607	120600	329265662	1878	1878	1878	1878	78
409	20240607	120500	329119178	1878	1878	1878	1878	82
410	20240607	120400	328965182	1878	1878	1878	1878	88
411	20240607	120300	328799918	1878	1878	1878	1878	0
412	20240607	120200	328799918	1878	1878	1878	1878	78
413	20240607	120100	328653434	1878	1878	1878	1878	196
414	20240607	120000	328285346	1879	1879	1879	1879	153
415	20240607	115900	327997859	1879	1880	1880	1879	80
416	20240607	115800	327847461	1881	1881	1881	1881	77
417	20240607	115700	327702624	1881	1881	1881	1881	0
418	20240607	115600	327702624	1881	1881	1881	1881	63
419	20240607	115500	327584121	1881	1881	1881	1881	155
420	20240607	115400	327292566	1881	1881	1881	1881	78
421	20240607	115300	327145848	1882	1882	1882	1882	0
422	20240607	115200	327145848	1882	1884	1884	1882	155
423	20240607	115100	326853982	1884	1884	1884	1884	0
424	20240607	115000	326853982	1884	1884	1884	1884	125
425	20240607	114900	326618482	1884	1879	1884	1879	77
426	20240607	114800	326473634	1884	1884	1884	1884	78
427	20240607	114700	326326682	1885	1885	1885	1885	77
428	20240607	114600	326181537	1877	1885	1885	1877	79
429	20240607	114500	326032630	1885	1885	1885	1885	0
430	20240607	114400	326032630	1885	1885	1885	1885	77
431	20240607	114300	325887485	1884	1884	1884	1884	593
432	20240607	114200	324770273	1884	1885	1885	1884	81
433	20240607	114100	324617667	1884	1884	1884	1884	50
434	20240607	114000	324523467	1872	1884	1884	1872	277
435	20240607	113900	324003154	1885	1885	1885	1885	100
436	20240607	113800	323814654	1885	1879	1885	1879	478
437	20240607	113700	322913698	1884	1884	1884	1884	78
438	20240607	113600	322766746	1885	1885	1885	1885	77
439	20240607	113500	322621601	1885	1878	1885	1878	7264
440	20240607	113400	308960416	1876	1878	1878	1876	78
441	20240607	113300	308813934	1877	1877	1877	1877	1101
442	20240607	113200	306747357	1877	1877	1877	1877	79
443	20240607	113100	306599074	1877	1877	1877	1877	0
444	20240607	113000	306599074	1877	1877	1877	1877	155
445	20240607	112900	306308139	1877	1877	1877	1877	77
446	20240607	112800	306163610	1877	1877	1877	1877	78
447	20240607	112700	306017204	1877	1877	1877	1877	0
448	20240607	112600	306017204	1877	1877	1877	1877	77
449	20240607	112500	305872675	1877	1877	1877	1877	0
450	20240607	112400	305872675	1877	1877	1877	1877	155
451	20240607	112300	305581740	1877	1877	1877	1877	78
452	20240607	112200	305435334	1877	1877	1877	1877	78
453	20240607	112100	305288928	1877	1877	1877	1877	0
454	20240607	112000	305288928	1877	1877	1877	1877	77
455	20240607	111900	305144399	1872	1872	1872	1872	0
456	20240607	111800	305144399	1872	1877	1877	1872	247
457	20240607	111700	304681396	1877	1877	1877	1877	78
458	20240607	111600	304534990	1877	1877	1877	1877	77
459	20240607	111500	304390461	1876	1876	1876	1876	0
460	20240607	111400	304390461	1876	1871	1876	1871	100
461	20240607	111300	304203204	1871	1870	1871	1870	408
462	20240607	111200	303439936	1871	1871	1871	1871	78
463	20240607	111100	303293998	1871	1871	1871	1871	53
464	20240607	111000	303194835	1868	1868	1868	1868	106
465	20240607	110900	302996827	1868	1868	1868	1868	835
466	20240607	110800	301437047	1867	1869	1869	1867	542
467	20240607	110700	300424349	1867	1867	1868	1867	74
468	20240607	110600	300286190	1867	1866	1867	1866	2634
469	20240607	110500	295368565	1866	1867	1867	1866	5576
470	20240607	110400	284958293	1868	1868	1868	1868	77
471	20240607	110300	284814457	1868	1868	1868	1868	0
472	20240607	110200	284814457	1868	1868	1868	1868	132
473	20240607	110100	284567881	1868	1871	1871	1868	4367
474	20240607	110000	276406791	1871	1873	1873	1871	4902
475	20240607	105900	267234222	1873	1874	1874	1873	78
476	20240607	105800	267088051	1874	1874	1874	1874	78
477	20240607	105700	266941879	1875	1875	1875	1875	0
478	20240607	105600	266941879	1875	1876	1876	1875	155
479	20240607	105500	266651176	1878	1878	1878	1878	0
480	20240607	105400	266651176	1878	1878	1878	1878	155
481	20240607	105300	266360086	1878	1878	1878	1878	78
482	20240607	105200	266213602	1878	1878	1878	1878	76
483	20240607	105100	266070874	1875	1875	1875	1875	1
484	20240607	105000	266068999	1877	1877	1877	1877	78
485	20240607	104900	265922593	1875	1875	1875	1875	50
486	20240607	104800	265828843	1875	1876	1876	1873	132
487	20240607	104700	265581369	1877	1877	1877	1877	78
488	20240607	104600	265434963	1879	1880	1880	1879	117
489	20240607	104500	265215043	1879	1879	1879	1879	100
490	20240607	104400	265027143	1880	1880	1880	1880	78
491	20240607	104300	264880503	1880	1880	1880	1880	177
492	20240607	104200	264547743	1880	1880	1880	1880	78
493	20240607	104100	264401103	1880	1880	1880	1880	77
494	20240607	104000	264256343	1880	1880	1880	1880	0
495	20240607	103900	264256343	1880	1880	1880	1880	78
496	20240607	103800	264109703	1880	1881	1881	1880	282
497	20240607	103700	263579488	1881	1881	1881	1881	200
498	20240607	103600	263203288	1885	1881	1885	1880	652
499	20240607	103500	261976467	1884	1884	1884	1884	78
500	20240607	103400	261829515	1884	1884	1884	1884	1000
501	20240607	103300	259945515	1884	1884	1884	1884	77
502	20240607	103200	259800447	1884	1884	1884	1884	78
503	20240607	103100	259653495	1877	1877	1877	1877	0
504	20240607	103000	259653495	1877	1877	1877	1877	1577
505	20240607	102900	256693466	1884	1884	1884	1884	77
506	20240607	102800	256548398	1884	1884	1884	1884	20
507	20240607	102700	256510718	1884	1884	1884	1884	82
508	20240607	102600	256356230	1884	1884	1884	1884	90
509	20240607	102500	256186670	1884	1884	1884	1884	79
510	20240607	102400	256037834	1884	1884	1884	1884	77
511	20240607	102300	255892766	1884	1884	1884	1884	78
512	20240607	102200	255745814	1884	1884	1884	1884	1
513	20240607	102100	255743930	1870	1885	1885	1870	10837
514	20240607	102000	235461033	1884	1884	1884	1884	619
515	20240607	101900	234294837	1884	1884	1884	1884	30
516	20240607	101800	234238317	1885	1885	1885	1885	0
517	20240607	101700	234238317	1885	1885	1885	1878	166
518	20240607	101600	233925876	1885	1885	1885	1885	0
519	20240607	101500	233925876	1885	1885	1885	1885	628
520	20240607	101400	232742096	1877	1878	1878	1877	6000
521	20240607	101300	221479601	1877	1877	1877	1877	1
522	20240607	101200	221477724	1877	1885	1885	1877	343
523	20240607	101100	220833289	1885	1885	1885	1885	0
524	20240607	101000	220833289	1885	1876	1885	1876	11314
525	20240607	100900	199545415	1876	1876	1876	1876	355
526	20240607	100800	198879435	1877	1877	1877	1877	78
527	20240607	100700	198733029	1875	1875	1875	1875	131
528	20240607	100600	198487404	1875	1875	1875	1875	889
529	20240607	100500	196820529	1878	1878	1878	1878	77
530	20240607	100400	196675923	1878	1878	1878	1878	0
531	20240607	100300	196675923	1878	1878	1878	1878	79
532	20240607	100200	196527561	1878	1878	1878	1878	74
533	20240607	100100	196388589	1872	1877	1877	1872	81
534	20240607	100000	196236567	1867	1867	1867	1867	0
535	20240607	095900	196236567	1867	1878	1878	1867	2734
536	20240607	095800	191129954	1870	1870	1870	1870	0
537	20240607	095700	191129954	1870	1876	1876	1870	4730
538	20240607	095600	182278284	1877	1877	1877	1877	77
539	20240607	095500	182133755	1877	1877	1877	1877	215
540	20240607	095400	181730200	1877	1877	1877	1877	440
541	20240607	095300	180904320	1877	1878	1878	1877	128
542	20240607	095200	180663986	1877	1877	1877	1877	78
543	20240607	095100	180517580	1877	1879	1879	1877	140
544	20240607	095000	180254580	1879	1879	1879	1879	477
545	20240607	094900	179358297	1879	1880	1880	1879	3000
546	20240607	094800	173719315	1879	1879	1880	1879	5289
547	20240607	094700	163780088	1879	1879	1879	1879	1901
548	20240607	094600	160208109	1879	1879	1879	1879	1
549	20240607	094500	160206230	1879	1879	1879	1879	166
550	20240607	094400	159894316	1879	1879	1879	1879	0
551	20240607	094300	159894316	1879	1879	1879	1879	209
552	20240607	094200	159501605	1878	1878	1878	1878	23
553	20240607	094100	159458411	1878	1878	1878	1878	178
554	20240607	094000	159124127	1878	1879	1879	1878	57
555	20240607	093900	159017080	1870	1871	1871	1870	1400
556	20240607	093800	156397683	1870	1871	1871	1870	146
557	20240607	093700	156124521	1871	1880	1880	1870	3601
558	20240607	093600	149387428	1883	1883	1883	1883	77
559	20240607	093500	149242437	1883	1870	1883	1870	1110
560	20240607	093400	147166724	1870	1870	1870	1870	131
561	20240607	093300	146921754	1872	1883	1883	1872	26318
562	20240607	093200	97526171	1885	1885	1888	1885	247
563	20240607	093100	97060573	1886	1886	1886	1886	77
564	20240607	093000	96915351	1888	1888	1888	1888	78
565	20240607	092900	96768087	1889	1889	1889	1889	77
566	20240607	092800	96622634	1889	1889	1889	1889	0
567	20240607	092700	96622634	1889	1889	1889	1889	78
568	20240607	092600	96475292	1889	1890	1890	1889	78
569	20240607	092500	96327949	1881	1885	1885	1881	529
570	20240607	092400	95332795	1885	1890	1890	1885	130
571	20240607	092300	95087355	1889	1890	1890	1889	2160
572	20240607	092200	91007038	1889	1889	1889	1889	201
573	20240607	092100	90627349	1891	1892	1892	1891	2142
574	20240607	092000	86576763	1895	1892	1895	1880	221
575	20240607	091900	86158788	1892	1894	1894	1892	925
576	20240607	091800	84407527	1894	1895	1895	1894	210
577	20240607	091700	84009579	1892	1895	1895	1892	3436
578	20240607	091600	77501515	1890	1883	1890	1883	14900
579	20240607	091500	49342451	1888	1886	1888	1886	7658
580	20240607	091400	34891085	1887	1887	1887	1887	78
581	20240607	091300	34743899	1887	1873	1887	1873	701
582	20240607	091200	33430912	1873	1889	1889	1873	1421
583	20240607	091100	30765973	1889	1890	1890	1889	246
584	20240607	091000	30301133	1890	1882	1890	1882	9103
585	20240607	090900	13133378	1877	1882	1882	1876	80
586	20240607	090800	12982865	1882	1882	1882	1882	118
587	20240607	090700	12760789	1875	1881	1882	1875	80
588	20240607	090600	12610244	1879	1879	1879	1879	213
589	20240607	090500	12210017	1882	1880	1882	1879	328
590	20240607	090400	11592967	1879	1883	1883	1879	513
591	20240607	090300	10629020	1879	1879	1883	1879	206
592	20240607	090200	10241433	1879	1882	1882	1879	2287
593	20240607	090100	5943467	1883	1872	1883	1866	2078
594	20240607	090000	2061066	1866	1872	1872	1866	1101