KissMeData/009190/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	185200	1261083354	1890	1890	1890	1890	10437
3	20240604	185100	1261083354	1890	1890	1890	1890	0
4	20240604	185000	1261083354	1890	1890	1890	1890	0
5	20240604	184900	1261083354	1890	1890	1890	1890	0
6	20240604	184800	1261083354	1890	1890	1890	1890	0
7	20240604	184700	1261083354	1890	1890	1890	1890	0
8	20240604	184600	1261083354	1890	1890	1890	1890	0
9	20240604	184500	1261083354	1890	1890	1890	1890	0
10	20240604	184400	1261083354	1890	1890	1890	1890	0
11	20240604	184300	1261083354	1890	1890	1890	1890	0
12	20240604	184200	1261083354	1890	1890	1890	1890	0
13	20240604	184100	1261083354	1890	1890	1890	1890	0
14	20240604	184000	1261083354	1890	1890	1890	1890	0
15	20240604	183900	1261083354	1890	1890	1890	1890	0
16	20240604	183800	1261083354	1890	1890	1890	1890	0
17	20240604	183700	1261083354	1890	1890	1890	1890	0
18	20240604	183600	1261083354	1890	1890	1890	1890	0
19	20240604	183500	1261083354	1890	1890	1890	1890	0
20	20240604	183400	1261083354	1890	1890	1890	1890	0
21	20240604	183300	1261083354	1890	1890	1890	1890	0
22	20240604	183200	1261083354	1890	1890	1890	1890	0
23	20240604	183100	1261083354	1890	1890	1890	1890	0
24	20240604	183000	1261083354	1890	1890	1890	1890	0
25	20240604	182900	1261083354	1890	1890	1890	1890	0
26	20240604	182800	1261083354	1890	1890	1890	1890	0
27	20240604	182700	1261083354	1890	1890	1890	1890	0
28	20240604	182600	1261083354	1890	1890	1890	1890	0
29	20240604	182500	1261083354	1890	1890	1890	1890	0
30	20240604	182400	1261083354	1890	1890	1890	1890	0
31	20240604	182300	1261083354	1890	1890	1890	1890	0
32	20240604	182200	1261083354	1890	1890	1890	1890	10437
33	20240604	182100	1261083354	1890	1890	1890	1890	0
34	20240604	182000	1261083354	1890	1890	1890	1890	0
35	20240604	181900	1261083354	1890	1890	1890	1890	0
36	20240604	181800	1261083354	1890	1890	1890	1890	0
37	20240604	181700	1261083354	1890	1890	1890	1890	0
38	20240604	181600	1261083354	1890	1890	1890	1890	0
39	20240604	181500	1261083354	1890	1890	1890	1890	0
40	20240604	181400	1261083354	1890	1890	1890	1890	0
41	20240604	181300	1261083354	1890	1890	1890	1890	0
42	20240604	181200	1261083354	1890	1890	1890	1890	0
43	20240604	181100	1261083354	1890	1890	1890	1890	0
44	20240604	181000	1261083354	1890	1890	1890	1890	0
45	20240604	180900	1261083354	1890	1890	1890	1890	0
46	20240604	180800	1261083354	1890	1890	1890	1890	0
47	20240604	180700	1261083354	1890	1890	1890	1890	0
48	20240604	180600	1261083354	1890	1890	1890	1890	0
49	20240604	180500	1261083354	1890	1890	1890	1890	0
50	20240604	180400	1261083354	1890	1890	1890	1890	0
51	20240604	180300	1261083354	1890	1890	1890	1890	0
52	20240604	180200	1261083354	1890	1890	1890	1890	0
53	20240604	180100	1261083354	1890	1890	1890	1890	0
54	20240604	180000	1261083354	1890	1890	1890	1890	0
55	20240604	175900	1261083354	1890	1890	1890	1890	0
56	20240604	175800	1261083354	1890	1890	1890	1890	0
57	20240604	175700	1261083354	1890	1890	1890	1890	0
58	20240604	175600	1261083354	1890	1890	1890	1890	0
59	20240604	175500	1261083354	1890	1890	1890	1890	0
60	20240604	175400	1261083354	1890	1890	1890	1890	0
61	20240604	175300	1261083354	1890	1890	1890	1890	0
62	20240604	175200	1261083354	1890	1890	1890	1890	10437
63	20240604	175100	1261083354	1890	1890	1890	1890	0
64	20240604	175000	1261083354	1890	1890	1890	1890	0
65	20240604	174900	1261083354	1890	1890	1890	1890	0
66	20240604	174800	1261083354	1890	1890	1890	1890	0
67	20240604	174700	1261083354	1890	1890	1890	1890	0
68	20240604	174600	1261083354	1890	1890	1890	1890	0
69	20240604	174500	1261083354	1890	1890	1890	1890	0
70	20240604	174400	1261083354	1890	1890	1890	1890	0
71	20240604	174300	1261083354	1890	1890	1890	1890	0
72	20240604	174200	1261083354	1890	1890	1890	1890	0
73	20240604	174100	1261083354	1890	1890	1890	1890	0
74	20240604	174000	1261083354	1890	1890	1890	1890	0
75	20240604	173900	1261083354	1890	1890	1890	1890	0
76	20240604	173800	1261083354	1890	1890	1890	1890	0
77	20240604	173700	1261083354	1890	1890	1890	1890	0
78	20240604	173600	1261083354	1890	1890	1890	1890	0
79	20240604	173500	1261083354	1890	1890	1890	1890	0
80	20240604	173400	1261083354	1890	1890	1890	1890	0
81	20240604	173300	1261083354	1890	1890	1890	1890	0
82	20240604	173200	1261083354	1890	1890	1890	1890	0
83	20240604	173100	1261083354	1890	1890	1890	1890	0
84	20240604	173000	1261083354	1890	1890	1890	1890	0
85	20240604	172900	1261083354	1890	1890	1890	1890	0
86	20240604	172800	1261083354	1890	1890	1890	1890	0
87	20240604	172700	1261083354	1890	1890	1890	1890	0
88	20240604	172600	1261083354	1890	1890	1890	1890	0
89	20240604	172500	1261083354	1890	1890	1890	1890	0
90	20240604	172400	1261083354	1890	1890	1890	1890	0
91	20240604	172300	1261083354	1890	1890	1890	1890	0
92	20240604	172200	1261083354	1890	1890	1890	1890	10437
93	20240604	172100	1261083354	1890	1890	1890	1890	0
94	20240604	172000	1261083354	1890	1890	1890	1890	0
95	20240604	171900	1261083354	1890	1890	1890	1890	0
96	20240604	171800	1261083354	1890	1890	1890	1890	0
97	20240604	171700	1261083354	1890	1890	1890	1890	0
98	20240604	171600	1261083354	1890	1890	1890	1890	0
99	20240604	171500	1261083354	1890	1890	1890	1890	0
100	20240604	171400	1261083354	1890	1890	1890	1890	0
101	20240604	171300	1261083354	1890	1890	1890	1890	0
102	20240604	171200	1261083354	1890	1890	1890	1890	0
103	20240604	171100	1261083354	1890	1890	1890	1890	0
104	20240604	171000	1261083354	1890	1890	1890	1890	0
105	20240604	170900	1261083354	1890	1890	1890	1890	0
106	20240604	170800	1261083354	1890	1890	1890	1890	0
107	20240604	170700	1261083354	1890	1890	1890	1890	0
108	20240604	170600	1261083354	1890	1890	1890	1890	0
109	20240604	170500	1261083354	1890	1890	1890	1890	0
110	20240604	170400	1261083354	1890	1890	1890	1890	0
111	20240604	170300	1261083354	1890	1890	1890	1890	0
112	20240604	170200	1261083354	1890	1890	1890	1890	0
113	20240604	170100	1261083354	1890	1890	1890	1890	0
114	20240604	170000	1261083354	1890	1890	1890	1890	0
115	20240604	165900	1261083354	1890	1890	1890	1890	0
116	20240604	165800	1261083354	1890	1890	1890	1890	0
117	20240604	165700	1261083354	1890	1890	1890	1890	0
118	20240604	165600	1261083354	1890	1890	1890	1890	0
119	20240604	165500	1261083354	1890	1890	1890	1890	0
120	20240604	165400	1261083354	1890	1890	1890	1890	0
121	20240604	165300	1261083354	1890	1890	1890	1890	0
122	20240604	165200	1261083354	1890	1890	1890	1890	10437
123	20240604	165100	1261083354	1890	1890	1890	1890	0
124	20240604	165000	1261083354	1890	1890	1890	1890	0
125	20240604	164900	1261083354	1890	1890	1890	1890	0
126	20240604	164800	1261083354	1890	1890	1890	1890	0
127	20240604	164700	1261083354	1890	1890	1890	1890	0
128	20240604	164600	1261083354	1890	1890	1890	1890	0
129	20240604	164500	1261083354	1890	1890	1890	1890	0
130	20240604	164400	1261083354	1890	1890	1890	1890	0
131	20240604	164300	1261083354	1890	1890	1890	1890	0
132	20240604	164200	1261083354	1890	1890	1890	1890	0
133	20240604	164100	1261083354	1890	1890	1890	1890	0
134	20240604	164000	1261083354	1890	1890	1890	1890	0
135	20240604	163900	1261083354	1890	1890	1890	1890	0
136	20240604	163800	1261083354	1890	1890	1890	1890	0
137	20240604	163700	1261083354	1890	1890	1890	1890	0
138	20240604	163600	1261083354	1890	1890	1890	1890	0
139	20240604	163500	1261083354	1890	1890	1890	1890	0
140	20240604	163400	1261083354	1890	1890	1890	1890	0
141	20240604	163300	1261083354	1890	1890	1890	1890	0
142	20240604	163200	1261083354	1890	1890	1890	1890	0
143	20240604	163100	1261083354	1890	1890	1890	1890	0
144	20240604	163000	1261083354	1890	1890	1890	1890	0
145	20240604	162900	1261083354	1890	1890	1890	1890	0
146	20240604	162800	1261083354	1890	1890	1890	1890	0
147	20240604	162700	1261083354	1890	1890	1890	1890	0
148	20240604	162600	1261083354	1890	1890	1890	1890	0
149	20240604	162500	1261083354	1890	1890	1890	1890	0
150	20240604	162400	1261083354	1890	1890	1890	1890	0
151	20240604	162300	1261083354	1890	1890	1890	1890	0
152	20240604	162200	1261083354	1890	1890	1890	1890	10437
153	20240604	162100	1261083354	1890	1890	1890	1890	0
154	20240604	162000	1261083354	1890	1890	1890	1890	0
155	20240604	161900	1261083354	1890	1890	1890	1890	0
156	20240604	161800	1261083354	1890	1890	1890	1890	0
157	20240604	161700	1261083354	1890	1890	1890	1890	0
158	20240604	161600	1261083354	1890	1890	1890	1890	0
159	20240604	161500	1261083354	1890	1890	1890	1890	0
160	20240604	161400	1261083354	1890	1890	1890	1890	0
161	20240604	161300	1261083354	1890	1890	1890	1890	0
162	20240604	161200	1261083354	1890	1890	1890	1890	0
163	20240604	161100	1261083354	1890	1890	1890	1890	0
164	20240604	161000	1261083354	1890	1890	1890	1890	0
165	20240604	160900	1261083354	1890	1890	1890	1890	0
166	20240604	160800	1261083354	1890	1890	1890	1890	0
167	20240604	160700	1261083354	1890	1890	1890	1890	0
168	20240604	160600	1261083354	1890	1890	1890	1890	0
169	20240604	160500	1261083354	1890	1890	1890	1890	0
170	20240604	160400	1261083354	1890	1890	1890	1890	0
171	20240604	160300	1261083354	1890	1890	1890	1890	0
172	20240604	160200	1261083354	1890	1890	1890	1890	0
173	20240604	160100	1261083354	1890	1890	1890	1890	0
174	20240604	160000	1261083354	1890	1890	1890	1890	0
175	20240604	155900	1261083354	1890	1890	1890	1890	0
176	20240604	155800	1261083354	1890	1890	1890	1890	0
177	20240604	155700	1261083354	1890	1890	1890	1890	0
178	20240604	155600	1261083354	1890	1890	1890	1890	0
179	20240604	155500	1261083354	1890	1890	1890	1890	0
180	20240604	155400	1261083354	1890	1890	1890	1890	0
181	20240604	155300	1261083354	1890	1890	1890	1890	0
182	20240604	155200	1261083354	1890	1890	1890	1890	10437
183	20240604	155100	1261083354	1890	1890	1890	1890	0
184	20240604	155000	1261083354	1890	1890	1890	1890	0
185	20240604	154900	1261083354	1890	1890	1890	1890	0
186	20240604	154800	1261083354	1890	1890	1890	1890	0
187	20240604	154700	1261083354	1890	1890	1890	1890	0
188	20240604	154600	1261083354	1890	1890	1890	1890	0
189	20240604	154500	1261083354	1890	1890	1890	1890	0
190	20240604	154400	1261083354	1890	1890	1890	1890	0
191	20240604	154300	1261083354	1890	1890	1890	1890	0
192	20240604	154200	1261083354	1890	1890	1890	1890	0
193	20240604	154100	1261083354	1890	1890	1890	1890	0
194	20240604	154000	1261083354	1890	1890	1890	1890	0
195	20240604	153900	1261083354	1890	1890	1890	1890	0
196	20240604	153800	1261083354	1890	1890	1890	1890	0
197	20240604	153700	1261083354	1890	1890	1890	1890	0
198	20240604	153600	1261083354	1890	1890	1890	1890	0
199	20240604	153500	1261083354	1890	1890	1890	1890	0
200	20240604	153400	1261083354	1890	1890	1890	1890	0
201	20240604	153300	1261083354	1890	1890	1890	1890	0
202	20240604	153200	1261083354	1890	1890	1890	1890	0
203	20240604	153100	1261083354	1890	1890	1890	1890	0
204	20240604	153000	1261083354	1890	1890	1890	1890	10437
205	20240604	152900	1241357424	1887	1887	1887	1887	0
206	20240604	152800	1241357424	1887	1887	1887	1887	0
207	20240604	152700	1241357424	1887	1887	1887	1887	0
208	20240604	152600	1241357424	1887	1887	1887	1887	0
209	20240604	152500	1241357424	1887	1887	1887	1887	0
210	20240604	152400	1241357424	1887	1887	1887	1887	0
211	20240604	152300	1241357424	1887	1887	1887	1887	0
212	20240604	152200	1241357424	1887	1887	1887	1887	0
213	20240604	152100	1241357424	1887	1887	1887	1887	0
214	20240604	152000	1241357424	1887	1887	1887	1887	0
215	20240604	151900	1241357424	1887	1884	1888	1880	401
216	20240604	151800	1240600701	1889	1888	1889	1888	100
217	20240604	151700	1240411886	1888	1878	1888	1876	709
218	20240604	151600	1239079085	1889	1889	1889	1889	1
219	20240604	151500	1239077196	1890	1889	1890	1889	1212
220	20240604	151400	1236787712	1876	1888	1889	1876	387
221	20240604	151300	1236057271	1889	1888	1889	1888	6123
222	20240604	151200	1224496876	1888	1887	1888	1887	3
223	20240604	151100	1224491213	1876	1888	1888	1876	21
224	20240604	151000	1224451685	1879	1876	1879	1876	33
225	20240604	150900	1224389717	1877	1877	1877	1877	19
226	20240604	150800	1224354054	1879	1879	1879	1879	6
227	20240604	150700	1224342780	1877	1877	1877	1877	7
228	20240604	150600	1224329641	1887	1877	1887	1877	9
229	20240604	150500	1224312728	1875	1875	1875	1875	7
230	20240604	150400	1224299603	1875	1881	1881	1875	346
231	20240604	150300	1223649959	1889	1889	1889	1889	115
232	20240604	150200	1223432724	1889	1888	1889	1888	243
233	20240604	150100	1222973788	1889	1889	1889	1889	0
234	20240604	150000	1222973788	1889	1889	1889	1889	0
235	20240604	145900	1222973788	1889	1889	1889	1889	50
236	20240604	145800	1222879338	1889	1889	1889	1889	205
237	20240604	145700	1222492093	1889	1889	1889	1889	0
238	20240604	145600	1222492093	1889	1889	1889	1889	40
239	20240604	145500	1222416533	1889	1889	1889	1889	64
240	20240604	145400	1222295637	1889	1889	1889	1889	0
241	20240604	145300	1222295637	1889	1889	1889	1889	0
242	20240604	145200	1222295637	1889	1889	1889	1889	0
243	20240604	145100	1222295637	1889	1889	1889	1889	0
244	20240604	145000	1222295637	1889	1888	1889	1873	5092
245	20240604	144900	1212680019	1889	1889	1889	1889	0
246	20240604	144800	1212680019	1889	1889	1889	1889	4
247	20240604	144700	1212672463	1889	1888	1889	1888	500
248	20240604	144600	1211728157	1889	1878	1889	1878	1442
249	20240604	144500	1209017105	1873	1873	1873	1873	0
250	20240604	144400	1209017105	1873	1873	1873	1873	539
251	20240604	144300	1208007558	1874	1874	1874	1874	5109
252	20240604	144200	1198433292	1874	1874	1874	1874	0
253	20240604	144100	1198433292	1874	1874	1874	1874	0
254	20240604	144000	1198433292	1874	1882	1882	1874	65
255	20240604	143900	1198311212	1882	1882	1882	1882	6
256	20240604	143800	1198299920	1882	1882	1882	1882	4
257	20240604	143700	1198292392	1886	1889	1889	1886	6
258	20240604	143600	1198281064	1889	1889	1889	1889	0
259	20240604	143500	1198281064	1889	1889	1889	1889	2
260	20240604	143400	1198277286	1885	1886	1889	1885	61
261	20240604	143300	1198162212	1885	1884	1885	1884	210
262	20240604	143200	1197766372	1885	1888	1888	1885	501
263	20240604	143100	1196820487	1888	1873	1888	1872	671
264	20240604	143000	1195562653	1872	1890	1890	1872	734
265	20240604	142900	1194184875	1890	1889	1890	1889	85
266	20240604	142800	1194024259	1889	1879	1889	1877	1877
267	20240604	142700	1190491835	1879	1881	1881	1879	211
268	20240604	142600	1190095265	1882	1883	1883	1882	67
269	20240604	142500	1189969137	1883	1883	1883	1883	68
270	20240604	142400	1189841093	1883	1890	1890	1877	1680
271	20240604	142300	1186686258	1890	1892	1892	1882	5121
272	20240604	142200	1177047842	1892	1892	1892	1892	67
273	20240604	142100	1176921078	1892	1889	1893	1875	174
274	20240604	142000	1176592439	1889	1879	1889	1879	1143
275	20240604	141900	1174441100	1879	1877	1879	1875	600
276	20240604	141800	1173315358	1877	1877	1877	1877	67
277	20240604	141700	1173189599	1877	1876	1877	1876	28
278	20240604	141600	1173137053	1873	1879	1880	1872	453
279	20240604	141500	1172288486	1880	1880	1880	1880	40
280	20240604	141400	1172213286	1874	1874	1874	1874	300
281	20240604	141300	1171651086	1874	1875	1876	1874	6518
282	20240604	141200	1159432101	1875	1883	1884	1875	2097
283	20240604	141100	1155490168	1883	1884	1884	1883	67
284	20240604	141000	1155363941	1884	1884	1884	1883	124
285	20240604	140900	1155130335	1874	1874	1874	1874	354
286	20240604	140800	1154466939	1874	1875	1875	1874	1042
287	20240604	140700	1152513773	1875	1875	1875	1875	100
288	20240604	140600	1152326273	1875	1881	1881	1874	969
289	20240604	140500	1150509897	1874	1874	1874	1874	0
290	20240604	140400	1150509897	1874	1880	1897	1873	1170
291	20240604	140300	1148313941	1880	1883	1883	1880	2017
292	20240604	140200	1144521738	1883	1900	1900	1880	21786
293	20240604	140100	1103324936	1900	1900	1900	1898	5124
294	20240604	140000	1093596442	1900	1903	1903	1898	9207
295	20240604	135900	1076111532	1903	1908	1908	1903	3008
296	20240604	135800	1070386769	1909	1910	1911	1907	11459
297	20240604	135700	1048509709	1910	1915	1915	1907	5825
298	20240604	135600	1037355793	1915	1923	1924	1915	10160
299	20240604	135500	1017882856	1923	1917	1924	1917	31471
300	20240604	135400	957468933	1916	1915	1916	1915	134
301	20240604	135300	957212263	1918	1909	1918	1909	25750
302	20240604	135200	907960067	1904	1904	1904	1904	746
303	20240604	135100	906539683	1903	1911	1911	1903	1181
304	20240604	135000	904291053	1911	1911	1911	1911	0
305	20240604	134900	904291053	1911	1911	1911	1911	0
306	20240604	134800	904291053	1911	1911	1911	1904	19
307	20240604	134700	904254764	1911	1911	1911	1911	126
308	20240604	134600	904013978	1911	1912	1912	1911	5239
309	20240604	134500	894002241	1912	1910	1912	1910	549
310	20240604	134400	892953175	1910	1906	1910	1903	3185
311	20240604	134300	886878622	1907	1902	1907	1901	1704
312	20240604	134200	883637827	1902	1913	1913	1902	385
313	20240604	134100	882903843	1913	1902	1913	1902	755
314	20240604	134000	881460670	1901	1904	1905	1895	5594
315	20240604	133900	870835625	1905	1911	1912	1905	253
316	20240604	133800	870352591	1911	1910	1911	1908	6671
317	20240604	133700	857610825	1909	1917	1923	1909	10784
318	20240604	133600	836938072	1922	1913	1922	1911	10643
319	20240604	133500	816526384	1913	1890	1913	1890	40714
320	20240604	133400	739179750	1895	1895	1895	1895	2314
321	20240604	133300	734794720	1895	1894	1895	1890	1349
322	20240604	133200	732238816	1894	1889	1894	1881	6999
323	20240604	133100	719001766	1891	1891	1891	1889	5052
324	20240604	133000	709458520	1889	1879	1890	1879	26881
325	20240604	132900	658774487	1879	1875	1879	1875	7256
326	20240604	132800	645152385	1867	1871	1875	1867	3994
327	20240604	132700	637673162	1871	1862	1872	1862	15
328	20240604	132600	637645122	1870	1870	1870	1862	2193
329	20240604	132500	633544244	1870	1867	1870	1867	3354
330	20240604	132400	627276295	1867	1864	1867	1864	4490
331	20240604	132300	618903855	1864	1864	1864	1864	102
332	20240604	132200	618713727	1864	1864	1864	1864	0
333	20240604	132100	618713727	1864	1864	1864	1864	0
334	20240604	132000	618713727	1864	1864	1864	1864	2
335	20240604	131900	618709999	1862	1862	1862	1862	100
336	20240604	131800	618523799	1865	1865	1865	1865	0
337	20240604	131700	618523799	1865	1865	1865	1865	351
338	20240604	131600	617869184	1865	1865	1865	1865	341
339	20240604	131500	617233219	1865	1865	1865	1865	0
340	20240604	131400	617233219	1865	1865	1865	1865	9
341	20240604	131300	617216434	1865	1865	1865	1865	1
342	20240604	131200	617214569	1869	1869	1869	1869	7
343	20240604	131100	617201486	1869	1869	1869	1869	2
344	20240604	131000	617197748	1869	1869	1869	1869	4
345	20240604	130900	617190272	1869	1869	1869	1869	0
346	20240604	130800	617190272	1869	1861	1870	1861	8684
347	20240604	130700	601000371	1861	1859	1861	1859	321
348	20240604	130600	600403360	1859	1859	1859	1859	4
349	20240604	130500	600395924	1859	1859	1859	1859	100
350	20240604	130400	600210024	1860	1860	1860	1860	429
351	20240604	130300	599412084	1860	1860	1860	1860	0
352	20240604	130200	599412084	1860	1860	1860	1860	5
353	20240604	130100	599402784	1860	1860	1860	1860	9
354	20240604	130000	599386044	1860	1860	1860	1860	0
355	20240604	125900	599386044	1860	1860	1860	1860	106
356	20240604	125800	599188884	1860	1859	1860	1859	371
357	20240604	125700	598499194	1860	1860	1860	1860	600
358	20240604	125600	597383194	1861	1861	1861	1861	3
359	20240604	125500	597377611	1859	1859	1859	1859	0
360	20240604	125400	597377611	1859	1859	1859	1859	0
361	20240604	125300	597377611	1859	1860	1860	1859	240
362	20240604	125200	596931330	1860	1860	1860	1860	937
363	20240604	125100	595188510	1862	1862	1862	1860	252
364	20240604	125000	594719773	1863	1864	1865	1863	109
365	20240604	124900	594516687	1865	1866	1866	1865	23
366	20240604	124800	594473780	1866	1866	1866	1866	4
367	20240604	124700	594466316	1866	1866	1866	1866	0
368	20240604	124600	594466316	1866	1866	1866	1866	24
369	20240604	124500	594421532	1866	1866	1866	1866	0
370	20240604	124400	594421532	1866	1867	1867	1866	602
371	20240604	124300	593298199	1867	1868	1868	1867	175
372	20240604	124200	592971304	1868	1868	1868	1868	6
373	20240604	124100	592960096	1868	1867	1868	1867	110
374	20240604	124000	592754716	1867	1867	1867	1867	5
375	20240604	123900	592745381	1867	1868	1868	1867	42
376	20240604	123800	592666926	1868	1869	1869	1868	3
377	20240604	123700	592661320	1869	1869	1869	1869	36
378	20240604	123600	592594036	1869	1869	1869	1869	15
379	20240604	123500	592566001	1869	1869	1869	1869	0
380	20240604	123400	592566001	1869	1869	1869	1869	0
381	20240604	123300	592566001	1869	1857	1869	1857	2160
382	20240604	123200	588531122	1868	1865	1868	1865	569
383	20240604	123100	587469907	1865	1854	1865	1853	9801
384	20240604	123000	569261364	1846	1847	1847	1846	2000
385	20240604	122900	565567821	1854	1854	1854	1854	16
386	20240604	122800	565538157	1855	1846	1856	1846	47
387	20240604	122700	565451132	1857	1858	1858	1857	64
388	20240604	122600	565332283	1855	1855	1855	1855	100
389	20240604	122500	565146783	1859	1859	1859	1859	0
390	20240604	122400	565146783	1859	1859	1859	1859	0
391	20240604	122300	565146783	1859	1859	1859	1859	0
392	20240604	122200	565146783	1859	1858	1859	1845	22620
393	20240604	122100	523267841	1860	1860	1860	1860	6
394	20240604	122000	523256681	1857	1857	1860	1857	1471
395	20240604	121900	520525031	1857	1857	1857	1857	10
396	20240604	121800	520506461	1857	1855	1857	1855	338
397	20240604	121700	519879445	1855	1855	1855	1855	0
398	20240604	121600	519879445	1855	1856	1856	1855	1997
399	20240604	121500	516174011	1855	1855	1855	1855	2041
400	20240604	121400	512387956	1855	1856	1856	1855	28
401	20240604	121300	512336015	1856	1856	1856	1856	0
402	20240604	121200	512336015	1856	1856	1856	1856	0
403	20240604	121100	512336015	1856	1856	1856	1856	0
404	20240604	121000	512336015	1856	1856	1856	1856	113
405	20240604	120900	512126287	1857	1857	1857	1857	0
406	20240604	120800	512126287	1857	1857	1857	1857	3
407	20240604	120700	512120716	1856	1857	1857	1856	13
408	20240604	120600	512096576	1857	1857	1857	1857	344
409	20240604	120500	511457768	1857	1858	1858	1857	2031
410	20240604	120400	507686166	1858	1861	1861	1858	4410
411	20240604	120300	499487976	1861	1862	1862	1861	1225
412	20240604	120200	497207529	1862	1862	1862	1862	500
413	20240604	120100	496276529	1869	1868	1869	1862	2577
414	20240604	120000	491461870	1862	1862	1862	1862	602
415	20240604	115900	490340946	1872	1872	1872	1872	0
416	20240604	115800	490340946	1872	1872	1872	1872	2
417	20240604	115700	490337202	1873	1862	1873	1862	1414
418	20240604	115600	487695765	1862	1862	1873	1862	6707
419	20240604	115500	475136922	1874	1874	1874	1874	15
420	20240604	115400	475108812	1878	1877	1878	1877	42
421	20240604	115300	475029942	1880	1880	1880	1880	0
422	20240604	115200	475029942	1880	1876	1880	1860	1401
423	20240604	115100	472405454	1876	1859	1876	1856	17661
424	20240604	115000	439363897	1864	1864	1864	1864	701
425	20240604	114900	438057233	1864	1846	1864	1846	3006
426	20240604	114800	432464572	1855	1860	1860	1855	1164
427	20240604	114700	430303233	1859	1859	1859	1859	200
428	20240604	114600	429931433	1859	1859	1859	1859	800
429	20240604	114500	428444233	1860	1860	1860	1860	791
430	20240604	114400	426972973	1860	1858	1860	1858	3140
431	20240604	114300	421137433	1855	1844	1855	1844	17138
432	20240604	114200	389447574	1844	1837	1844	1837	733
433	20240604	114100	388097374	1837	1836	1837	1836	1055
434	20240604	114000	386160339	1843	1843	1843	1843	0
435	20240604	113900	386160339	1843	1843	1843	1843	0
436	20240604	113800	386160339	1843	1843	1843	1843	1
437	20240604	113700	386158496	1845	1845	1845	1845	0
438	20240604	113600	386158496	1845	1828	1845	1828	8453
439	20240604	113500	370609621	1828	1828	1828	1828	0
440	20240604	113400	370609621	1828	1828	1828	1828	1
441	20240604	113300	370607793	1834	1834	1834	1834	0
442	20240604	113200	370607793	1834	1834	1834	1834	0
443	20240604	113100	370607793	1834	1834	1834	1834	0
444	20240604	113000	370607793	1834	1834	1834	1834	114
445	20240604	112900	370398717	1820	1831	1840	1820	11237
446	20240604	112800	349848393	1830	1831	1831	1830	755
447	20240604	112700	348466043	1821	1818	1821	1818	10247
448	20240604	112600	329824696	1818	1803	1818	1803	22385
449	20240604	112500	289309614	1803	1803	1803	1803	1
450	20240604	112400	289307811	1803	1803	1803	1803	43
451	20240604	112300	289230282	1803	1803	1803	1803	0
452	20240604	112200	289230282	1803	1803	1803	1803	0
453	20240604	112100	289230282	1803	1798	1803	1798	1222
454	20240604	112000	287033036	1798	1798	1798	1798	134
455	20240604	111900	286792104	1798	1798	1798	1798	0
456	20240604	111800	286792104	1798	1798	1798	1798	36
457	20240604	111700	286727376	1798	1798	1798	1798	0
458	20240604	111600	286727376	1798	1798	1798	1798	45
459	20240604	111500	286646466	1798	1798	1798	1798	523
460	20240604	111400	285706112	1798	1798	1798	1798	46
461	20240604	111300	285623404	1798	1798	1798	1798	0
462	20240604	111200	285623404	1798	1798	1798	1798	25
463	20240604	111100	285578454	1798	1798	1798	1798	0
464	20240604	111000	285578454	1798	1798	1798	1798	0
465	20240604	110900	285578454	1798	1798	1798	1798	502
466	20240604	110800	284675858	1803	1803	1803	1803	2
467	20240604	110700	284672252	1803	1803	1803	1803	0
468	20240604	110600	284672252	1803	1803	1803	1803	0
469	20240604	110500	284672252	1803	1803	1803	1803	0
470	20240604	110400	284672252	1803	1803	1803	1803	0
471	20240604	110300	284672252	1803	1803	1803	1803	0
472	20240604	110200	284672252	1803	1803	1803	1803	1
473	20240604	110100	284670449	1802	1802	1802	1802	0
474	20240604	110000	284670449	1802	1802	1802	1802	0
475	20240604	105900	284670449	1802	1801	1802	1801	2330
476	20240604	105800	280472789	1802	1802	1802	1802	0
477	20240604	105700	280472789	1802	1802	1802	1802	284
478	20240604	105600	279961021	1802	1802	1802	1802	0
479	20240604	105500	279961021	1802	1802	1802	1802	0
480	20240604	105400	279961021	1802	1802	1802	1802	224
481	20240604	105300	279557373	1802	1802	1802	1802	945
482	20240604	105200	277854483	1802	1795	1802	1794	41
483	20240604	105100	277780913	1793	1801	1801	1793	1517
484	20240604	105000	275058111	1801	1802	1802	1801	510
485	20240604	104900	274139470	1802	1803	1803	1802	500
486	20240604	104800	273238115	1803	1803	1803	1803	0
487	20240604	104700	273238115	1803	1803	1803	1803	2
488	20240604	104600	273234509	1803	1803	1803	1803	0
489	20240604	104500	273234509	1803	1803	1803	1803	8
490	20240604	104400	273220085	1803	1803	1803	1803	21
491	20240604	104300	273182222	1808	1808	1808	1808	0
492	20240604	104200	273182222	1808	1808	1808	1808	0
493	20240604	104100	273182222	1808	1808	1808	1808	0
494	20240604	104000	273182222	1808	1807	1808	1807	63
495	20240604	103900	273068319	1808	1807	1808	1807	10
496	20240604	103800	273050247	1807	1802	1807	1802	13
497	20240604	103700	273026806	1808	1805	1808	1805	35
498	20240604	103600	272963625	1792	1792	1792	1792	0
499	20240604	103500	272963625	1792	1792	1793	1792	1511
500	20240604	103400	270255561	1792	1793	1793	1792	5000
501	20240604	103300	261295456	1792	1794	1794	1792	4000
502	20240604	103200	254124200	1803	1803	1803	1803	0
503	20240604	103100	254124200	1803	1803	1803	1803	1499
504	20240604	103000	251421503	1803	1803	1803	1803	3
505	20240604	102900	251416094	1803	1803	1803	1803	0
506	20240604	102800	251416094	1803	1803	1803	1803	0
507	20240604	102700	251416094	1803	1803	1803	1803	0
508	20240604	102600	251416094	1803	1803	1803	1803	84
509	20240604	102500	251264642	1803	1803	1803	1803	0
510	20240604	102400	251264642	1803	1803	1803	1803	565
511	20240604	102300	250245947	1809	1809	1809	1809	0
512	20240604	102200	250245947	1809	1810	1810	1809	3672
513	20240604	102100	243599631	1810	1800	1810	1800	2385
514	20240604	102000	239287591	1792	1794	1800	1792	5623
515	20240604	101900	229193822	1792	1792	1792	1792	0
516	20240604	101800	229193822	1792	1794	1794	1792	3
517	20240604	101700	229188444	1794	1794	1794	1794	100
518	20240604	101600	229009044	1794	1794	1794	1794	20
519	20240604	101500	228973164	1795	1794	1795	1793	108
520	20240604	101400	228779513	1794	1795	1795	1794	3
521	20240604	101300	228774130	1795	1795	1795	1795	10
522	20240604	101200	228756180	1790	1790	1790	1790	1573
523	20240604	101100	225940510	1790	1790	1800	1790	6
524	20240604	101000	225929760	1790	1790	1790	1790	1
525	20240604	100900	225927970	1790	1791	1791	1790	50
526	20240604	100800	225838460	1790	1790	1790	1790	0
527	20240604	100700	225838460	1790	1791	1791	1790	2000
528	20240604	100600	222258455	1790	1792	1792	1790	1440
529	20240604	100500	219679946	1791	1800	1800	1791	2002
530	20240604	100400	216093268	1800	1800	1800	1800	5
531	20240604	100300	216084268	1800	1793	1800	1793	70
532	20240604	100200	215958751	1793	1793	1793	1793	12
533	20240604	100100	215937235	1793	1793	1793	1793	1
534	20240604	100000	215935442	1791	1791	1792	1791	205
535	20240604	095900	215568281	1791	1791	1791	1791	2748
536	20240604	095800	210646613	1792	1792	1792	1792	1
537	20240604	095700	210644821	1791	1792	1792	1791	1836
538	20240604	095600	207356445	1792	1792	1792	1791	4201
539	20240604	095500	199830650	1793	1795	1795	1793	2061
540	20240604	095400	196134826	1794	1794	1794	1794	344
541	20240604	095300	195517690	1794	1799	1799	1794	4890
542	20240604	095200	186740666	1800	1800	1800	1800	1
543	20240604	095100	186738866	1795	1796	1796	1795	482
544	20240604	095000	185873579	1795	1795	1801	1795	369
545	20240604	094900	185211218	1803	1803	1803	1803	5
546	20240604	094800	185202203	1795	1802	1802	1795	480
547	20240604	094700	184340587	1796	1803	1803	1796	160
548	20240604	094600	184053213	1796	1797	1797	1796	2399
549	20240604	094500	179743660	1798	1798	1800	1797	740
550	20240604	094400	178413296	1798	1798	1802	1797	319
551	20240604	094300	177839814	1803	1797	1803	1797	160
552	20240604	094200	177552282	1804	1806	1806	1797	5944
553	20240604	094100	166852096	1807	1806	1807	1800	519
554	20240604	094000	165916054	1806	1802	1806	1797	97
555	20240604	093900	165741331	1802	1797	1803	1797	1978
556	20240604	093800	162184696	1798	1799	1799	1798	318
557	20240604	093700	161612774	1806	1799	1806	1799	102
558	20240604	093600	161429262	1798	1797	1798	1797	422
559	20240604	093500	160670705	1798	1798	1798	1798	281
560	20240604	093400	160165467	1798	1798	1798	1798	591
561	20240604	093300	159102849	1799	1800	1802	1799	1837
562	20240604	093200	155796782	1800	1800	1800	1800	521
563	20240604	093100	154858982	1800	1800	1800	1800	160
564	20240604	093000	154570982	1807	1800	1807	1800	319
565	20240604	092900	153995662	1803	1799	1803	1799	400
566	20240604	092800	153275222	1799	1799	1799	1799	160
567	20240604	092700	152987382	1799	1807	1807	1799	320
568	20240604	092600	152411526	1798	1798	1798	1798	320
569	20240604	092500	151836166	1809	1811	1811	1798	530
570	20240604	092400	150879056	1811	1800	1811	1800	19130
571	20240604	092300	116260657	1796	1796	1799	1796	420
572	20240604	092200	115505857	1800	1799	1800	1799	10596
573	20240604	092100	96443057	1800	1793	1800	1792	820
574	20240604	092000	94970160	1793	1793	1794	1793	1369
575	20240604	091900	92515383	1793	1793	1795	1793	390
576	20240604	091800	91816053	1792	1792	1792	1792	320
577	20240604	091700	91242613	1792	1795	1800	1792	6164
578	20240604	091600	80155691	1799	1802	1802	1799	7197
579	20240604	091500	67197811	1801	1802	1802	1801	320
580	20240604	091400	66621481	1801	1800	1801	1800	377
581	20240604	091300	65942525	1801	1803	1804	1801	1084
582	20240604	091200	63988369	1803	1803	1803	1803	658
583	20240604	091100	62801995	1804	1804	1804	1804	297
584	20240604	091000	62266207	1804	1806	1808	1804	524
585	20240604	090900	61319773	1802	1801	1802	1801	165
586	20240604	090800	61022448	1800	1800	1800	1799	2451
587	20240604	090700	56612444	1800	1800	1800	1799	5427
588	20240604	090600	46844164	1801	1820	1820	1801	182
589	20240604	090500	46515983	1800	1791	1801	1791	1148
590	20240604	090400	44451568	1791	1808	1808	1791	7171
591	20240604	090300	31526778	1820	1819	1820	1809	12213
592	20240604	090200	9416959	1820	1819	1820	1819	1355
593	20240604	090100	6951912	1819	1811	1819	1811	1484
594	20240604	090000	4262940	1811	1819	1819	1811	2345