KissMeData/009190/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185200	504092498	1872	1872	1872	1872	7467
3	20240605	185100	504092498	1872	1872	1872	1872	0
4	20240605	185000	504092498	1872	1872	1872	1872	0
5	20240605	184900	504092498	1872	1872	1872	1872	0
6	20240605	184800	504092498	1872	1872	1872	1872	0
7	20240605	184700	504092498	1872	1872	1872	1872	0
8	20240605	184600	504092498	1872	1872	1872	1872	0
9	20240605	184500	504092498	1872	1872	1872	1872	0
10	20240605	184400	504092498	1872	1872	1872	1872	0
11	20240605	184300	504092498	1872	1872	1872	1872	0
12	20240605	184200	504092498	1872	1872	1872	1872	0
13	20240605	184100	504092498	1872	1872	1872	1872	0
14	20240605	184000	504092498	1872	1872	1872	1872	0
15	20240605	183900	504092498	1872	1872	1872	1872	0
16	20240605	183800	504092498	1872	1872	1872	1872	0
17	20240605	183700	504092498	1872	1872	1872	1872	0
18	20240605	183600	504092498	1872	1872	1872	1872	0
19	20240605	183500	504092498	1872	1872	1872	1872	0
20	20240605	183400	504092498	1872	1872	1872	1872	0
21	20240605	183300	504092498	1872	1872	1872	1872	0
22	20240605	183200	504092498	1872	1872	1872	1872	0
23	20240605	183100	504092498	1872	1872	1872	1872	0
24	20240605	183000	504092498	1872	1872	1872	1872	0
25	20240605	182900	504092498	1872	1872	1872	1872	0
26	20240605	182800	504092498	1872	1872	1872	1872	0
27	20240605	182700	504092498	1872	1872	1872	1872	0
28	20240605	182600	504092498	1872	1872	1872	1872	0
29	20240605	182500	504092498	1872	1872	1872	1872	0
30	20240605	182400	504092498	1872	1872	1872	1872	0
31	20240605	182300	504092498	1872	1872	1872	1872	0
32	20240605	182200	504092498	1872	1872	1872	1872	7467
33	20240605	182100	504092498	1872	1872	1872	1872	0
34	20240605	182000	504092498	1872	1872	1872	1872	0
35	20240605	181900	504092498	1872	1872	1872	1872	0
36	20240605	181800	504092498	1872	1872	1872	1872	0
37	20240605	181700	504092498	1872	1872	1872	1872	0
38	20240605	181600	504092498	1872	1872	1872	1872	0
39	20240605	181500	504092498	1872	1872	1872	1872	0
40	20240605	181400	504092498	1872	1872	1872	1872	0
41	20240605	181300	504092498	1872	1872	1872	1872	0
42	20240605	181200	504092498	1872	1872	1872	1872	0
43	20240605	181100	504092498	1872	1872	1872	1872	0
44	20240605	181000	504092498	1872	1872	1872	1872	0
45	20240605	180900	504092498	1872	1872	1872	1872	0
46	20240605	180800	504092498	1872	1872	1872	1872	0
47	20240605	180700	504092498	1872	1872	1872	1872	0
48	20240605	180600	504092498	1872	1872	1872	1872	0
49	20240605	180500	504092498	1872	1872	1872	1872	0
50	20240605	180400	504092498	1872	1872	1872	1872	0
51	20240605	180300	504092498	1872	1872	1872	1872	0
52	20240605	180200	504092498	1872	1872	1872	1872	0
53	20240605	180100	504092498	1872	1872	1872	1872	0
54	20240605	180000	504092498	1872	1872	1872	1872	0
55	20240605	175900	504092498	1872	1872	1872	1872	0
56	20240605	175800	504092498	1872	1872	1872	1872	0
57	20240605	175700	504092498	1872	1872	1872	1872	0
58	20240605	175600	504092498	1872	1872	1872	1872	0
59	20240605	175500	504092498	1872	1872	1872	1872	0
60	20240605	175400	504092498	1872	1872	1872	1872	0
61	20240605	175300	504092498	1872	1872	1872	1872	0
62	20240605	175200	504092498	1872	1872	1872	1872	7467
63	20240605	175100	504092498	1872	1872	1872	1872	0
64	20240605	175000	504092498	1872	1872	1872	1872	0
65	20240605	174900	504092498	1872	1872	1872	1872	0
66	20240605	174800	504092498	1872	1872	1872	1872	0
67	20240605	174700	504092498	1872	1872	1872	1872	0
68	20240605	174600	504092498	1872	1872	1872	1872	0
69	20240605	174500	504092498	1872	1872	1872	1872	0
70	20240605	174400	504092498	1872	1872	1872	1872	0
71	20240605	174300	504092498	1872	1872	1872	1872	0
72	20240605	174200	504092498	1872	1872	1872	1872	0
73	20240605	174100	504092498	1872	1872	1872	1872	0
74	20240605	174000	504092498	1872	1872	1872	1872	0
75	20240605	173900	504092498	1872	1872	1872	1872	0
76	20240605	173800	504092498	1872	1872	1872	1872	0
77	20240605	173700	504092498	1872	1872	1872	1872	0
78	20240605	173600	504092498	1872	1872	1872	1872	0
79	20240605	173500	504092498	1872	1872	1872	1872	0
80	20240605	173400	504092498	1872	1872	1872	1872	0
81	20240605	173300	504092498	1872	1872	1872	1872	0
82	20240605	173200	504092498	1872	1872	1872	1872	0
83	20240605	173100	504092498	1872	1872	1872	1872	0
84	20240605	173000	504092498	1872	1872	1872	1872	0
85	20240605	172900	504092498	1872	1872	1872	1872	0
86	20240605	172800	504092498	1872	1872	1872	1872	0
87	20240605	172700	504092498	1872	1872	1872	1872	0
88	20240605	172600	504092498	1872	1872	1872	1872	0
89	20240605	172500	504092498	1872	1872	1872	1872	0
90	20240605	172400	504092498	1872	1872	1872	1872	0
91	20240605	172300	504092498	1872	1872	1872	1872	0
92	20240605	172200	504092498	1872	1872	1872	1872	7467
93	20240605	172100	504092498	1872	1872	1872	1872	0
94	20240605	172000	504092498	1872	1872	1872	1872	0
95	20240605	171900	504092498	1872	1872	1872	1872	0
96	20240605	171800	504092498	1872	1872	1872	1872	0
97	20240605	171700	504092498	1872	1872	1872	1872	0
98	20240605	171600	504092498	1872	1872	1872	1872	0
99	20240605	171500	504092498	1872	1872	1872	1872	0
100	20240605	171400	504092498	1872	1872	1872	1872	0
101	20240605	171300	504092498	1872	1872	1872	1872	0
102	20240605	171200	504092498	1872	1872	1872	1872	0
103	20240605	171100	504092498	1872	1872	1872	1872	0
104	20240605	171000	504092498	1872	1872	1872	1872	0
105	20240605	170900	504092498	1872	1872	1872	1872	0
106	20240605	170800	504092498	1872	1872	1872	1872	0
107	20240605	170700	504092498	1872	1872	1872	1872	0
108	20240605	170600	504092498	1872	1872	1872	1872	0
109	20240605	170500	504092498	1872	1872	1872	1872	0
110	20240605	170400	504092498	1872	1872	1872	1872	0
111	20240605	170300	504092498	1872	1872	1872	1872	0
112	20240605	170200	504092498	1872	1872	1872	1872	0
113	20240605	170100	504092498	1872	1872	1872	1872	0
114	20240605	170000	504092498	1872	1872	1872	1872	0
115	20240605	165900	504092498	1872	1872	1872	1872	0
116	20240605	165800	504092498	1872	1872	1872	1872	0
117	20240605	165700	504092498	1872	1872	1872	1872	0
118	20240605	165600	504092498	1872	1872	1872	1872	0
119	20240605	165500	504092498	1872	1872	1872	1872	0
120	20240605	165400	504092498	1872	1872	1872	1872	0
121	20240605	165300	504092498	1872	1872	1872	1872	0
122	20240605	165200	504092498	1872	1872	1872	1872	7467
123	20240605	165100	504092498	1872	1872	1872	1872	0
124	20240605	165000	504092498	1872	1872	1872	1872	0
125	20240605	164900	504092498	1872	1872	1872	1872	0
126	20240605	164800	504092498	1872	1872	1872	1872	0
127	20240605	164700	504092498	1872	1872	1872	1872	0
128	20240605	164600	504092498	1872	1872	1872	1872	0
129	20240605	164500	504092498	1872	1872	1872	1872	0
130	20240605	164400	504092498	1872	1872	1872	1872	0
131	20240605	164300	504092498	1872	1872	1872	1872	0
132	20240605	164200	504092498	1872	1872	1872	1872	0
133	20240605	164100	504092498	1872	1872	1872	1872	0
134	20240605	164000	504092498	1872	1872	1872	1872	0
135	20240605	163900	504092498	1872	1872	1872	1872	0
136	20240605	163800	504092498	1872	1872	1872	1872	0
137	20240605	163700	504092498	1872	1872	1872	1872	0
138	20240605	163600	504092498	1872	1872	1872	1872	0
139	20240605	163500	504092498	1872	1872	1872	1872	0
140	20240605	163400	504092498	1872	1872	1872	1872	0
141	20240605	163300	504092498	1872	1872	1872	1872	0
142	20240605	163200	504092498	1872	1872	1872	1872	0
143	20240605	163100	504092498	1872	1872	1872	1872	0
144	20240605	163000	504092498	1872	1872	1872	1872	0
145	20240605	162900	504092498	1872	1872	1872	1872	0
146	20240605	162800	504092498	1872	1872	1872	1872	0
147	20240605	162700	504092498	1872	1872	1872	1872	0
148	20240605	162600	504092498	1872	1872	1872	1872	0
149	20240605	162500	504092498	1872	1872	1872	1872	0
150	20240605	162400	504092498	1872	1872	1872	1872	0
151	20240605	162300	504092498	1872	1872	1872	1872	0
152	20240605	162200	504092498	1872	1872	1872	1872	7467
153	20240605	162100	504092498	1872	1872	1872	1872	0
154	20240605	162000	504092498	1872	1872	1872	1872	0
155	20240605	161900	504092498	1872	1872	1872	1872	0
156	20240605	161800	504092498	1872	1872	1872	1872	0
157	20240605	161700	504092498	1872	1872	1872	1872	0
158	20240605	161600	504092498	1872	1872	1872	1872	0
159	20240605	161500	504092498	1872	1872	1872	1872	0
160	20240605	161400	504092498	1872	1872	1872	1872	0
161	20240605	161300	504092498	1872	1872	1872	1872	0
162	20240605	161200	504092498	1872	1872	1872	1872	0
163	20240605	161100	504092498	1872	1872	1872	1872	0
164	20240605	161000	504092498	1872	1872	1872	1872	0
165	20240605	160900	504092498	1872	1872	1872	1872	0
166	20240605	160800	504092498	1872	1872	1872	1872	0
167	20240605	160700	504092498	1872	1872	1872	1872	0
168	20240605	160600	504092498	1872	1872	1872	1872	0
169	20240605	160500	504092498	1872	1872	1872	1872	0
170	20240605	160400	504092498	1872	1872	1872	1872	0
171	20240605	160300	504092498	1872	1872	1872	1872	0
172	20240605	160200	504092498	1872	1872	1872	1872	0
173	20240605	160100	504092498	1872	1872	1872	1872	0
174	20240605	160000	504092498	1872	1872	1872	1872	0
175	20240605	155900	504092498	1872	1872	1872	1872	0
176	20240605	155800	504092498	1872	1872	1872	1872	0
177	20240605	155700	504092498	1872	1872	1872	1872	0
178	20240605	155600	504092498	1872	1872	1872	1872	0
179	20240605	155500	504092498	1872	1872	1872	1872	0
180	20240605	155400	504092498	1872	1872	1872	1872	0
181	20240605	155300	504092498	1872	1872	1872	1872	0
182	20240605	155200	504092498	1872	1872	1872	1872	7467
183	20240605	155100	504092498	1872	1872	1872	1872	0
184	20240605	155000	504092498	1872	1872	1872	1872	0
185	20240605	154900	504092498	1872	1872	1872	1872	0
186	20240605	154800	504092498	1872	1872	1872	1872	0
187	20240605	154700	504092498	1872	1872	1872	1872	0
188	20240605	154600	504092498	1872	1872	1872	1872	0
189	20240605	154500	504092498	1872	1872	1872	1872	0
190	20240605	154400	504092498	1872	1872	1872	1872	0
191	20240605	154300	504092498	1872	1872	1872	1872	0
192	20240605	154200	504092498	1872	1872	1872	1872	0
193	20240605	154100	504092498	1872	1872	1872	1872	0
194	20240605	154000	504092498	1872	1872	1872	1872	0
195	20240605	153900	504092498	1872	1872	1872	1872	0
196	20240605	153800	504092498	1872	1872	1872	1872	0
197	20240605	153700	504092498	1872	1872	1872	1872	0
198	20240605	153600	504092498	1872	1872	1872	1872	0
199	20240605	153500	504092498	1872	1872	1872	1872	0
200	20240605	153400	504092498	1872	1872	1872	1872	0
201	20240605	153300	504092498	1872	1872	1872	1872	0
202	20240605	153200	504092498	1872	1872	1872	1872	0
203	20240605	153100	504092498	1872	1872	1872	1872	0
204	20240605	153000	504092498	1872	1872	1872	1872	7467
205	20240605	152900	490114274	1883	1883	1883	1883	0
206	20240605	152800	490114274	1883	1883	1883	1883	0
207	20240605	152700	490114274	1883	1883	1883	1883	0
208	20240605	152600	490114274	1883	1883	1883	1883	0
209	20240605	152500	490114274	1883	1883	1883	1883	0
210	20240605	152400	490114274	1883	1883	1883	1883	0
211	20240605	152300	490114274	1883	1883	1883	1883	0
212	20240605	152200	490114274	1883	1883	1883	1883	0
213	20240605	152100	490114274	1883	1883	1883	1883	0
214	20240605	152000	490114274	1883	1883	1883	1883	0
215	20240605	151900	490114274	1883	1883	1883	1873	8015
216	20240605	151800	475090008	1876	1876	1876	1876	250
217	20240605	151700	474621008	1883	1883	1883	1883	0
218	20240605	151600	474621008	1883	1883	1884	1883	312
219	20240605	151500	474033507	1884	1884	1884	1884	2
220	20240605	151400	474029739	1884	1884	1884	1884	0
221	20240605	151300	474029739	1884	1884	1884	1884	0
222	20240605	151200	474029739	1884	1875	1884	1875	13
223	20240605	151100	474005355	1886	1886	1886	1886	0
224	20240605	151000	474005355	1886	1875	1886	1875	1523
225	20240605	150900	471132999	1875	1877	1877	1875	537
226	20240605	150800	470125770	1886	1886	1886	1886	2
227	20240605	150700	470121998	1886	1886	1886	1886	0
228	20240605	150600	470121998	1886	1886	1886	1886	0
229	20240605	150500	470121998	1886	1886	1886	1886	20
230	20240605	150400	470084278	1886	1886	1886	1886	0
231	20240605	150300	470084278	1886	1886	1886	1886	0
232	20240605	150200	470084278	1886	1886	1886	1886	0
233	20240605	150100	470084278	1886	1886	1886	1886	8
234	20240605	150000	470069190	1886	1886	1886	1886	0
235	20240605	145900	470069190	1886	1886	1886	1886	118
236	20240605	145800	469846642	1885	1886	1886	1885	27
237	20240605	145700	469795740	1885	1885	1885	1885	20
238	20240605	145600	469758040	1886	1886	1886	1886	0
239	20240605	145500	469758040	1886	1886	1886	1886	10
240	20240605	145400	469739180	1886	1886	1886	1886	0
241	20240605	145300	469739180	1886	1886	1886	1886	10
242	20240605	145200	469720320	1886	1886	1886	1886	0
243	20240605	145100	469720320	1886	1886	1886	1886	60
244	20240605	145000	469607160	1886	1886	1886	1886	15
245	20240605	144900	469578870	1886	1886	1886	1886	7
246	20240605	144800	469565668	1885	1885	1886	1885	188
247	20240605	144700	469211264	1876	1883	1883	1875	2021
248	20240605	144600	465420186	1886	1886	1886	1886	3
249	20240605	144500	465414528	1883	1883	1883	1883	1
250	20240605	144400	465412645	1886	1886	1886	1886	0
251	20240605	144300	465412645	1886	1886	1886	1886	0
252	20240605	144200	465412645	1886	1886	1886	1886	0
253	20240605	144100	465412645	1886	1886	1886	1886	0
254	20240605	144000	465412645	1886	1886	1886	1886	0
255	20240605	143900	465412645	1886	1886	1886	1886	0
256	20240605	143800	465412645	1886	1888	1888	1886	62
257	20240605	143700	465295689	1876	1882	1882	1876	1199
258	20240605	143600	463040673	1882	1882	1882	1882	485
259	20240605	143500	462127903	1888	1888	1888	1888	0
260	20240605	143400	462127903	1888	1888	1888	1888	0
261	20240605	143300	462127903	1888	1888	1888	1888	0
262	20240605	143200	462127903	1888	1888	1888	1888	2
263	20240605	143100	462124127	1888	1888	1888	1888	0
264	20240605	143000	462124127	1888	1888	1888	1888	5
265	20240605	142900	462114687	1888	1889	1889	1888	211
266	20240605	142800	461716208	1890	1890	1890	1890	0
267	20240605	142700	461716208	1890	1890	1890	1890	1
268	20240605	142600	461714318	1890	1890	1890	1890	0
269	20240605	142500	461714318	1890	1890	1890	1890	250
270	20240605	142400	461241818	1890	1892	1892	1890	1714
271	20240605	142300	458000957	1892	1894	1894	1892	2023
272	20240605	142200	454172449	1894	1894	1894	1894	2
273	20240605	142100	454168661	1895	1895	1895	1895	1200
274	20240605	142000	451894661	1896	1898	1898	1896	504
275	20240605	141900	450939069	1898	1898	1898	1898	0
276	20240605	141800	450939069	1898	1898	1898	1898	0
277	20240605	141700	450939069	1898	1898	1898	1898	2200
278	20240605	141600	446763469	1899	1898	1899	1898	1250
279	20240605	141500	444389969	1898	1898	1898	1898	29
280	20240605	141400	444334927	1899	1898	1899	1898	455
281	20240605	141300	443471236	1898	1898	1898	1898	1
282	20240605	141200	443469338	1898	1898	1898	1898	141
283	20240605	141100	443201720	1898	1898	1898	1898	25
284	20240605	141000	443154270	1899	1899	1899	1899	0
285	20240605	140900	443154270	1899	1899	1899	1899	6
286	20240605	140800	443142876	1899	1899	1899	1899	1021
287	20240605	140700	441203997	1899	1899	1899	1899	3
288	20240605	140600	441198300	1895	1895	1895	1895	50
289	20240605	140500	441103550	1899	1900	1900	1899	20
290	20240605	140400	441065560	1895	1895	1895	1895	0
291	20240605	140300	441065560	1895	1895	1900	1895	31
292	20240605	140200	441006810	1902	1900	1902	1900	162
293	20240605	140100	440698986	1900	1900	1900	1900	971
294	20240605	140000	438854086	1902	1895	1902	1895	15
295	20240605	135900	438825626	1903	1901	1903	1901	201
296	20240605	135800	438443373	1903	1903	1903	1903	0
297	20240605	135700	438443373	1903	1903	1903	1887	186
298	20240605	135600	438089548	1903	1900	1903	1900	897
299	20240605	135500	436384985	1900	1900	1900	1900	22
300	20240605	135400	436343185	1900	1880	1900	1880	180
301	20240605	135300	436003262	1900	1900	1900	1900	0
302	20240605	135200	436003262	1900	1895	1900	1895	200
303	20240605	135100	435624217	1895	1894	1895	1894	14
304	20240605	135000	435597700	1895	1895	1895	1895	0
305	20240605	134900	435597700	1895	1895	1895	1895	0
306	20240605	134800	435597700	1895	1895	1895	1895	0
307	20240605	134700	435597700	1895	1895	1895	1895	0
308	20240605	134600	435597700	1895	1895	1895	1895	10
309	20240605	134500	435578750	1900	1900	1900	1900	1
310	20240605	134400	435576850	1900	1898	1900	1898	400
311	20240605	134300	434817254	1900	1900	1900	1900	0
312	20240605	134200	434817254	1900	1900	1900	1900	0
313	20240605	134100	434817254	1900	1900	1900	1900	0
314	20240605	134000	434817254	1900	1900	1900	1900	904
315	20240605	133900	433099654	1895	1880	1895	1878	23975
316	20240605	133800	387832744	1878	1878	1878	1878	0
317	20240605	133700	387832744	1878	1878	1878	1878	458
318	20240605	133600	386972620	1878	1878	1878	1878	0
319	20240605	133500	386972620	1878	1878	1878	1878	0
320	20240605	133400	386972620	1878	1878	1878	1878	0
321	20240605	133300	386972620	1878	1878	1878	1878	378
322	20240605	133200	386262736	1878	1879	1879	1878	5105
323	20240605	133100	376670547	1879	1879	1879	1879	1
324	20240605	133000	376668668	1871	1871	1871	1871	410
325	20240605	132900	375901558	1871	1871	1871	1871	0
326	20240605	132800	375901558	1871	1873	1873	1871	1193
327	20240605	132700	373668250	1873	1873	1873	1873	25
328	20240605	132600	373621425	1879	1879	1879	1879	117
329	20240605	132500	373401582	1879	1879	1879	1879	20
330	20240605	132400	373364002	1879	1879	1879	1879	19
331	20240605	132300	373328301	1879	1879	1879	1879	789
332	20240605	132200	371845770	1879	1879	1879	1879	435
333	20240605	132100	371028405	1879	1879	1879	1879	0
334	20240605	132000	371028405	1879	1879	1879	1879	0
335	20240605	131900	371028405	1879	1879	1879	1879	1002
336	20240605	131800	369145647	1879	1879	1879	1879	1
337	20240605	131700	369143768	1879	1879	1879	1879	2
338	20240605	131600	369140010	1879	1878	1879	1878	27
339	20240605	131500	369089284	1878	1878	1878	1878	93
340	20240605	131400	368914630	1879	1879	1879	1879	0
341	20240605	131300	368914630	1879	1878	1879	1878	115
342	20240605	131200	368698546	1879	1879	1879	1879	5
343	20240605	131100	368689151	1870	1876	1876	1870	2400
344	20240605	131000	364199903	1876	1876	1876	1876	53
345	20240605	130900	364100475	1879	1879	1879	1879	0
346	20240605	130800	364100475	1879	1879	1879	1879	1
347	20240605	130700	364098596	1879	1879	1879	1879	2
348	20240605	130600	364094838	1879	1879	1879	1879	0
349	20240605	130500	364094838	1879	1879	1879	1879	0
350	20240605	130400	364094838	1879	1879	1879	1879	4
351	20240605	130300	364087322	1879	1879	1879	1879	2
352	20240605	130200	364083564	1879	1879	1879	1879	0
353	20240605	130100	364083564	1879	1879	1879	1879	0
354	20240605	130000	364083564	1879	1879	1879	1879	0
355	20240605	125900	364083564	1879	1879	1879	1879	135
356	20240605	125800	363829899	1879	1870	1879	1870	14
357	20240605	125700	363803629	1870	1880	1880	1870	4442
358	20240605	125600	355493445	1874	1874	1874	1874	0
359	20240605	125500	355493445	1874	1874	1874	1874	0
360	20240605	125400	355493445	1874	1874	1874	1872	4583
361	20240605	125300	346904907	1874	1874	1874	1874	30
362	20240605	125200	346848687	1874	1874	1874	1874	1
363	20240605	125100	346846813	1874	1874	1874	1874	3
364	20240605	125000	346841191	1874	1874	1874	1874	1
365	20240605	124900	346839317	1874	1874	1874	1874	1
366	20240605	124800	346837443	1874	1874	1874	1874	2
367	20240605	124700	346833695	1874	1874	1874	1874	0
368	20240605	124600	346833695	1874	1874	1874	1874	0
369	20240605	124500	346833695	1874	1874	1874	1874	0
370	20240605	124400	346833695	1874	1874	1874	1874	0
371	20240605	124300	346833695	1874	1873	1874	1873	1461
372	20240605	124200	344097240	1874	1874	1874	1874	379
373	20240605	124100	343386994	1874	1874	1874	1874	0
374	20240605	124000	343386994	1874	1877	1877	1874	226
375	20240605	123900	342963440	1877	1877	1877	1877	170
376	20240605	123800	342644350	1877	1877	1877	1877	0
377	20240605	123700	342644350	1877	1877	1877	1877	66
378	20240605	123600	342520468	1877	1877	1877	1877	0
379	20240605	123500	342520468	1877	1877	1877	1877	0
380	20240605	123400	342520468	1877	1878	1878	1877	105
381	20240605	123300	342323369	1878	1878	1878	1878	20
382	20240605	123200	342285809	1879	1879	1879	1879	0
383	20240605	123100	342285809	1879	1879	1879	1879	1
384	20240605	123000	342283930	1880	1880	1880	1880	0
385	20240605	122900	342283930	1880	1880	1880	1880	0
386	20240605	122800	342283930	1880	1880	1880	1880	0
387	20240605	122700	342283930	1880	1880	1880	1880	0
388	20240605	122600	342283930	1880	1881	1881	1880	1062
389	20240605	122500	340287220	1881	1881	1881	1881	0
390	20240605	122400	340287220	1881	1881	1881	1881	2
391	20240605	122300	340283458	1874	1874	1874	1874	0
392	20240605	122200	340283458	1874	1874	1874	1874	0
393	20240605	122100	340283458	1874	1874	1874	1874	159
394	20240605	122000	339985492	1874	1874	1874	1874	110
395	20240605	121900	339779352	1874	1874	1874	1874	435
396	20240605	121800	338964162	1874	1874	1874	1874	3
397	20240605	121700	338958540	1874	1874	1874	1874	0
398	20240605	121600	338958540	1874	1874	1874	1874	0
399	20240605	121500	338958540	1874	1874	1874	1874	0
400	20240605	121400	338958540	1874	1874	1874	1874	1602
401	20240605	121300	335956392	1874	1874	1874	1874	0
402	20240605	121200	335956392	1874	1874	1874	1874	0
403	20240605	121100	335956392	1874	1874	1874	1874	1705
404	20240605	121000	332761222	1873	1873	1873	1873	0
405	20240605	120900	332761222	1873	1873	1873	1873	0
406	20240605	120800	332761222	1873	1873	1873	1873	0
407	20240605	120700	332761222	1873	1873	1873	1873	0
408	20240605	120600	332761222	1873	1873	1873	1873	0
409	20240605	120500	332761222	1873	1873	1873	1873	0
410	20240605	120400	332761222	1873	1873	1873	1873	0
411	20240605	120300	332761222	1873	1874	1874	1873	3763
412	20240605	120200	325712867	1875	1875	1875	1875	806
413	20240605	120100	324201617	1880	1880	1880	1880	4212
414	20240605	120000	316283057	1887	1886	1887	1886	934
415	20240605	115900	314521473	1885	1884	1885	1884	838
416	20240605	115800	312942187	1884	1884	1884	1884	0
417	20240605	115700	312942187	1884	1884	1884	1884	300
418	20240605	115600	312376987	1883	1880	1883	1880	18
419	20240605	115500	312343141	1880	1880	1880	1880	0
420	20240605	115400	312343141	1880	1880	1880	1880	0
421	20240605	115300	312343141	1880	1880	1880	1880	0
422	20240605	115200	312343141	1880	1880	1880	1880	0
423	20240605	115100	312343141	1880	1881	1881	1880	2596
424	20240605	115000	307462526	1881	1881	1881	1881	866
425	20240605	114900	305833580	1882	1882	1882	1882	0
426	20240605	114800	305833580	1882	1882	1882	1882	19
427	20240605	114700	305797822	1882	1882	1882	1882	0
428	20240605	114600	305797822	1882	1882	1882	1882	100
429	20240605	114500	305609622	1882	1882	1882	1882	72
430	20240605	114400	305474118	1883	1883	1883	1883	0
431	20240605	114300	305474118	1883	1883	1883	1883	0
432	20240605	114200	305474118	1883	1883	1883	1883	0
433	20240605	114100	305474118	1883	1883	1883	1883	29
434	20240605	114000	305419511	1884	1884	1884	1884	0
435	20240605	113900	305419511	1884	1884	1884	1884	0
436	20240605	113800	305419511	1884	1884	1884	1884	0
437	20240605	113700	305419511	1884	1884	1884	1884	0
438	20240605	113600	305419511	1884	1883	1884	1883	1000
439	20240605	113500	303535513	1874	1874	1874	1874	0
440	20240605	113400	303535513	1874	1874	1874	1874	2086
441	20240605	113300	299626349	1874	1874	1874	1874	885
442	20240605	113200	297967859	1874	1874	1874	1874	744
443	20240605	113100	296573603	1874	1874	1874	1874	0
444	20240605	113000	296573603	1874	1874	1874	1874	8
445	20240605	112900	296558611	1874	1874	1874	1874	0
446	20240605	112800	296558611	1874	1874	1874	1874	43
447	20240605	112700	296478029	1874	1874	1874	1874	0
448	20240605	112600	296478029	1874	1874	1874	1874	91
449	20240605	112500	296307495	1884	1884	1884	1884	0
450	20240605	112400	296307495	1884	1884	1884	1884	0
451	20240605	112300	296307495	1884	1884	1884	1884	0
452	20240605	112200	296307495	1884	1884	1884	1884	0
453	20240605	112100	296307495	1884	1884	1884	1884	0
454	20240605	112000	296307495	1884	1884	1884	1884	554
455	20240605	111900	295263759	1875	1875	1875	1875	1
456	20240605	111800	295261884	1884	1884	1884	1884	0
457	20240605	111700	295261884	1884	1882	1884	1874	1001
458	20240605	111600	293385625	1884	1884	1884	1884	3
459	20240605	111500	293379973	1882	1884	1884	1882	19
460	20240605	111400	293344212	1884	1884	1884	1884	0
461	20240605	111300	293344212	1884	1884	1884	1884	0
462	20240605	111200	293344212	1884	1884	1884	1884	1
463	20240605	111100	293342328	1885	1885	1885	1885	0
464	20240605	111000	293342328	1885	1885	1885	1885	0
465	20240605	110900	293342328	1885	1885	1885	1882	5
466	20240605	110800	293332907	1882	1881	1884	1881	60
467	20240605	110700	293219885	1884	1884	1884	1884	2
468	20240605	110600	293216117	1884	1884	1884	1884	0
469	20240605	110500	293216117	1884	1881	1884	1880	5
470	20240605	110400	293206711	1880	1878	1881	1878	4
471	20240605	110300	293199192	1884	1884	1884	1884	2
472	20240605	110200	293195424	1885	1885	1885	1885	0
473	20240605	110100	293195424	1885	1885	1885	1885	0
474	20240605	110000	293195424	1885	1877	1885	1877	2336
475	20240605	105900	288806504	1885	1885	1885	1885	0
476	20240605	105800	288806504	1885	1885	1885	1885	0
477	20240605	105700	288806504	1885	1885	1885	1885	0
478	20240605	105600	288806504	1885	1885	1885	1885	0
479	20240605	105500	288806504	1885	1885	1885	1885	0
480	20240605	105400	288806504	1885	1885	1885	1885	0
481	20240605	105300	288806504	1885	1885	1885	1885	0
482	20240605	105200	288806504	1885	1885	1885	1885	11
483	20240605	105100	288785769	1885	1885	1885	1885	0
484	20240605	105000	288785769	1885	1885	1885	1885	0
485	20240605	104900	288785769	1885	1885	1885	1885	0
486	20240605	104800	288785769	1885	1885	1885	1885	26
487	20240605	104700	288736759	1886	1886	1886	1886	0
488	20240605	104600	288736759	1886	1886	1886	1886	0
489	20240605	104500	288736759	1886	1886	1886	1886	0
490	20240605	104400	288736759	1886	1873	1886	1873	93
491	20240605	104300	288561932	1873	1873	1873	1873	88
492	20240605	104200	288397108	1886	1886	1886	1886	0
493	20240605	104100	288397108	1886	1886	1886	1886	0
494	20240605	104000	288397108	1886	1885	1886	1885	18
495	20240605	103900	288363162	1873	1873	1873	1873	0
496	20240605	103800	288363162	1873	1873	1873	1873	0
497	20240605	103700	288363162	1873	1873	1873	1873	1
498	20240605	103600	288361289	1873	1873	1873	1873	5
499	20240605	103500	288351924	1871	1871	1871	1871	3
500	20240605	103400	288346311	1888	1888	1888	1888	0
501	20240605	103300	288346311	1888	1888	1888	1888	0
502	20240605	103200	288346311	1888	1887	1888	1887	5
503	20240605	103100	288336874	1888	1886	1888	1886	103
504	20240605	103000	288142599	1886	1885	1886	1885	195
505	20240605	102900	287774944	1885	1885	1885	1885	10
506	20240605	102800	287756094	1884	1884	1884	1884	0
507	20240605	102700	287756094	1884	1884	1884	1884	50
508	20240605	102600	287661894	1885	1885	1885	1885	0
509	20240605	102500	287661894	1885	1885	1885	1885	4
510	20240605	102400	287654354	1886	1886	1886	1886	0
511	20240605	102300	287654354	1886	1887	1887	1886	6
512	20240605	102200	287643034	1888	1888	1888	1888	182
513	20240605	102100	287299418	1889	1889	1889	1889	0
514	20240605	102000	287299418	1889	1888	1889	1888	1005
515	20240605	101900	285401693	1888	1888	1888	1888	8
516	20240605	101800	285386589	1889	1889	1889	1889	0
517	20240605	101700	285386589	1889	1889	1889	1889	27
518	20240605	101600	285335586	1889	1889	1889	1887	14
519	20240605	101500	285309144	1889	1888	1889	1866	1261
520	20240605	101400	282950331	1888	1885	1889	1885	2111
521	20240605	101300	278964880	1885	1885	1885	1885	2
522	20240605	101200	278961110	1880	1875	1880	1875	4004
523	20240605	101100	271437444	1875	1875	1875	1875	10
524	20240605	101000	271418694	1875	1875	1875	1875	0
525	20240605	100900	271418694	1875	1875	1875	1875	0
526	20240605	100800	271418694	1875	1875	1875	1875	15
527	20240605	100700	271390569	1875	1875	1875	1875	11
528	20240605	100600	271369944	1875	1875	1875	1875	8
529	20240605	100500	271354944	1875	1875	1875	1864	5
530	20240605	100400	271345602	1864	1864	1864	1864	0
531	20240605	100300	271345602	1864	1857	1864	1856	934
532	20240605	100200	269610854	1856	1857	1857	1856	560
533	20240605	100100	268571384	1856	1856	1856	1856	0
534	20240605	100000	268571384	1856	1856	1856	1856	0
535	20240605	095900	268571384	1856	1856	1856	1856	183
536	20240605	095800	268231736	1857	1863	1863	1857	4223
537	20240605	095700	260377850	1871	1871	1871	1871	53
538	20240605	095600	260278687	1863	1863	1863	1863	120
539	20240605	095500	260055127	1878	1878	1878	1878	400
540	20240605	095400	259303927	1879	1879	1879	1879	0
541	20240605	095300	259303927	1879	1879	1879	1879	24
542	20240605	095200	259258831	1880	1880	1880	1880	0
543	20240605	095100	259258831	1880	1880	1880	1880	0
544	20240605	095000	259258831	1880	1880	1880	1880	279
545	20240605	094900	258734311	1878	1880	1880	1878	1601
546	20240605	094800	255727631	1880	1855	1880	1855	7837
547	20240605	094700	241128848	1855	1855	1855	1843	574
548	20240605	094600	240064942	1842	1842	1842	1842	0
549	20240605	094500	240064942	1842	1843	1843	1842	1477
550	20240605	094400	237343498	1855	1842	1855	1842	2
551	20240605	094300	237339801	1842	1842	1855	1842	2007
552	20240605	094200	233642894	1856	1845	1856	1842	1502
553	20240605	094100	230875560	1856	1851	1856	1850	289
554	20240605	094000	230340179	1851	1855	1855	1851	58
555	20240605	093900	230232612	1856	1855	1856	1855	2
556	20240605	093800	230228901	1855	1855	1855	1855	1
557	20240605	093700	230227046	1842	1842	1842	1841	704
558	20240605	093600	228930545	1859	1853	1859	1841	8574
559	20240605	093500	213105773	1853	1859	1859	1853	1222
560	20240605	093400	210836769	1860	1857	1860	1855	1694
561	20240605	093300	207691866	1860	1862	1862	1860	5702
562	20240605	093200	197084852	1864	1864	1864	1864	1280
563	20240605	093100	194698932	1865	1865	1865	1865	250
564	20240605	093000	194232682	1865	1867	1867	1865	2626
565	20240605	092900	189330323	1868	1875	1875	1868	548
566	20240605	092800	188306522	1869	1867	1875	1867	984
567	20240605	092700	186467354	1868	1870	1870	1868	4129
568	20240605	092600	178752178	1871	1873	1873	1871	1018
569	20240605	092500	176847464	1890	1890	1890	1890	225
570	20240605	092400	176422214	1890	1890	1890	1890	4
571	20240605	092300	176414654	1890	1890	1890	1890	11
572	20240605	092200	176393864	1890	1890	1890	1890	150
573	20240605	092100	176110364	1890	1890	1890	1890	2
574	20240605	092000	176106584	1871	1871	1871	1871	200
575	20240605	091900	175732384	1871	1889	1890	1871	2231
576	20240605	091800	171518057	1889	1872	1889	1871	400
577	20240605	091700	170766105	1872	1874	1874	1872	1600
578	20240605	091600	167769383	1874	1875	1875	1874	370
579	20240605	091500	167076000	1874	1889	1889	1874	2795
580	20240605	091400	161838093	1874	1880	1880	1874	4509
581	20240605	091300	153383278	1878	1879	1885	1876	2022
582	20240605	091200	149583057	1886	1900	1900	1886	25798
583	20240605	091100	100780954	1901	1911	1911	1901	1601
584	20240605	091000	97736465	1920	1920	1920	1901	115
585	20240605	090900	97515704	1901	1922	1922	1901	9059
586	20240605	090800	80257865	1901	1925	1925	1899	937
587	20240605	090700	78469180	1925	1925	1925	1920	1303
588	20240605	090600	75961847	1925	1920	1925	1910	731
589	20240605	090500	74555465	1910	1910	1910	1910	427
590	20240605	090400	73739895	1923	1936	1936	1916	13451
591	20240605	090300	47890349	1936	1936	1938	1919	4846
592	20240605	090200	38501097	1938	1907	1940	1907	14606
593	20240605	090100	10386305	1907	1908	1908	1907	772
594	20240605	090000	8913389	1909	1890	1909	1890	4708