KissMeData/234100/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	204500	315038173	1795	1795	1795	1795	8909
3	20240613	204400	315038173	1795	1795	1795	1795	0
4	20240613	204300	315038173	1795	1795	1795	1795	0
5	20240613	204200	315038173	1795	1795	1795	1795	0
6	20240613	204100	315038173	1795	1795	1795	1795	0
7	20240613	204000	315038173	1795	1795	1795	1795	0
8	20240613	203900	315038173	1795	1795	1795	1795	0
9	20240613	203800	315038173	1795	1795	1795	1795	0
10	20240613	203700	315038173	1795	1795	1795	1795	0
11	20240613	203600	315038173	1795	1795	1795	1795	0
12	20240613	203500	315038173	1795	1795	1795	1795	0
13	20240613	203400	315038173	1795	1795	1795	1795	0
14	20240613	203300	315038173	1795	1795	1795	1795	0
15	20240613	203200	315038173	1795	1795	1795	1795	0
16	20240613	203100	315038173	1795	1795	1795	1795	0
17	20240613	203000	315038173	1795	1795	1795	1795	0
18	20240613	202900	315038173	1795	1795	1795	1795	0
19	20240613	202800	315038173	1795	1795	1795	1795	0
20	20240613	202700	315038173	1795	1795	1795	1795	0
21	20240613	202600	315038173	1795	1795	1795	1795	0
22	20240613	202500	315038173	1795	1795	1795	1795	0
23	20240613	202400	315038173	1795	1795	1795	1795	0
24	20240613	202300	315038173	1795	1795	1795	1795	0
25	20240613	202200	315038173	1795	1795	1795	1795	0
26	20240613	202100	315038173	1795	1795	1795	1795	0
27	20240613	202000	315038173	1795	1795	1795	1795	0
28	20240613	201900	315038173	1795	1795	1795	1795	0
29	20240613	201800	315038173	1795	1795	1795	1795	0
30	20240613	201700	315038173	1795	1795	1795	1795	0
31	20240613	201600	315038173	1795	1795	1795	1795	0
32	20240613	201500	315038173	1795	1795	1795	1795	8909
33	20240613	201400	315038173	1795	1795	1795	1795	0
34	20240613	201300	315038173	1795	1795	1795	1795	0
35	20240613	201200	315038173	1795	1795	1795	1795	0
36	20240613	201100	315038173	1795	1795	1795	1795	0
37	20240613	201000	315038173	1795	1795	1795	1795	0
38	20240613	200900	315038173	1795	1795	1795	1795	0
39	20240613	200800	315038173	1795	1795	1795	1795	0
40	20240613	200700	315038173	1795	1795	1795	1795	0
41	20240613	200600	315038173	1795	1795	1795	1795	0
42	20240613	200500	315038173	1795	1795	1795	1795	0
43	20240613	200400	315038173	1795	1795	1795	1795	0
44	20240613	200300	315038173	1795	1795	1795	1795	0
45	20240613	200200	315038173	1795	1795	1795	1795	0
46	20240613	200100	315038173	1795	1795	1795	1795	0
47	20240613	200000	315038173	1795	1795	1795	1795	0
48	20240613	195900	315038173	1795	1795	1795	1795	0
49	20240613	195800	315038173	1795	1795	1795	1795	0
50	20240613	195700	315038173	1795	1795	1795	1795	0
51	20240613	195600	315038173	1795	1795	1795	1795	0
52	20240613	195500	315038173	1795	1795	1795	1795	0
53	20240613	195400	315038173	1795	1795	1795	1795	0
54	20240613	195300	315038173	1795	1795	1795	1795	0
55	20240613	195200	315038173	1795	1795	1795	1795	0
56	20240613	195100	315038173	1795	1795	1795	1795	0
57	20240613	195000	315038173	1795	1795	1795	1795	0
58	20240613	194900	315038173	1795	1795	1795	1795	0
59	20240613	194800	315038173	1795	1795	1795	1795	0
60	20240613	194700	315038173	1795	1795	1795	1795	0
61	20240613	194600	315038173	1795	1795	1795	1795	0
62	20240613	194500	315038173	1795	1795	1795	1795	8909
63	20240613	194400	315038173	1795	1795	1795	1795	0
64	20240613	194300	315038173	1795	1795	1795	1795	0
65	20240613	194200	315038173	1795	1795	1795	1795	0
66	20240613	194100	315038173	1795	1795	1795	1795	0
67	20240613	194000	315038173	1795	1795	1795	1795	0
68	20240613	193900	315038173	1795	1795	1795	1795	0
69	20240613	193800	315038173	1795	1795	1795	1795	0
70	20240613	193700	315038173	1795	1795	1795	1795	0
71	20240613	193600	315038173	1795	1795	1795	1795	0
72	20240613	193500	315038173	1795	1795	1795	1795	0
73	20240613	193400	315038173	1795	1795	1795	1795	0
74	20240613	193300	315038173	1795	1795	1795	1795	0
75	20240613	193200	315038173	1795	1795	1795	1795	0
76	20240613	193100	315038173	1795	1795	1795	1795	0
77	20240613	193000	315038173	1795	1795	1795	1795	0
78	20240613	192900	315038173	1795	1795	1795	1795	0
79	20240613	192800	315038173	1795	1795	1795	1795	0
80	20240613	192700	315038173	1795	1795	1795	1795	0
81	20240613	192600	315038173	1795	1795	1795	1795	0
82	20240613	192500	315038173	1795	1795	1795	1795	0
83	20240613	192400	315038173	1795	1795	1795	1795	0
84	20240613	192300	315038173	1795	1795	1795	1795	0
85	20240613	192200	315038173	1795	1795	1795	1795	0
86	20240613	192100	315038173	1795	1795	1795	1795	0
87	20240613	192000	315038173	1795	1795	1795	1795	0
88	20240613	191900	315038173	1795	1795	1795	1795	0
89	20240613	191800	315038173	1795	1795	1795	1795	0
90	20240613	191700	315038173	1795	1795	1795	1795	0
91	20240613	191600	315038173	1795	1795	1795	1795	0
92	20240613	191500	315038173	1795	1795	1795	1795	8909
93	20240613	191400	315038173	1795	1795	1795	1795	0
94	20240613	191300	315038173	1795	1795	1795	1795	0
95	20240613	191200	315038173	1795	1795	1795	1795	0
96	20240613	191100	315038173	1795	1795	1795	1795	0
97	20240613	191000	315038173	1795	1795	1795	1795	0
98	20240613	190900	315038173	1795	1795	1795	1795	0
99	20240613	190800	315038173	1795	1795	1795	1795	0
100	20240613	190700	315038173	1795	1795	1795	1795	0
101	20240613	190600	315038173	1795	1795	1795	1795	0
102	20240613	190500	315038173	1795	1795	1795	1795	0
103	20240613	190400	315038173	1795	1795	1795	1795	0
104	20240613	190300	315038173	1795	1795	1795	1795	0
105	20240613	190200	315038173	1795	1795	1795	1795	0
106	20240613	190100	315038173	1795	1795	1795	1795	0
107	20240613	190000	315038173	1795	1795	1795	1795	0
108	20240613	185900	315038173	1795	1795	1795	1795	0
109	20240613	185800	315038173	1795	1795	1795	1795	0
110	20240613	185700	315038173	1795	1795	1795	1795	0
111	20240613	185600	315038173	1795	1795	1795	1795	0
112	20240613	185500	315038173	1795	1795	1795	1795	0
113	20240613	185400	315038173	1795	1795	1795	1795	0
114	20240613	185300	315038173	1795	1795	1795	1795	0
115	20240613	185200	315038173	1795	1795	1795	1795	0
116	20240613	185100	315038173	1795	1795	1795	1795	0
117	20240613	185000	315038173	1795	1795	1795	1795	0
118	20240613	184900	315038173	1795	1795	1795	1795	0
119	20240613	184800	315038173	1795	1795	1795	1795	0
120	20240613	184700	315038173	1795	1795	1795	1795	0
121	20240613	184600	315038173	1795	1795	1795	1795	0
122	20240613	184500	315038173	1795	1795	1795	1795	8909
123	20240613	184400	315038173	1795	1795	1795	1795	0
124	20240613	184300	315038173	1795	1795	1795	1795	0
125	20240613	184200	315038173	1795	1795	1795	1795	0
126	20240613	184100	315038173	1795	1795	1795	1795	0
127	20240613	184000	315038173	1795	1795	1795	1795	0
128	20240613	183900	315038173	1795	1795	1795	1795	0
129	20240613	183800	315038173	1795	1795	1795	1795	0
130	20240613	183700	315038173	1795	1795	1795	1795	0
131	20240613	183600	315038173	1795	1795	1795	1795	0
132	20240613	183500	315038173	1795	1795	1795	1795	0
133	20240613	183400	315038173	1795	1795	1795	1795	0
134	20240613	183300	315038173	1795	1795	1795	1795	0
135	20240613	183200	315038173	1795	1795	1795	1795	0
136	20240613	183100	315038173	1795	1795	1795	1795	0
137	20240613	183000	315038173	1795	1795	1795	1795	0
138	20240613	182900	315038173	1795	1795	1795	1795	0
139	20240613	182800	315038173	1795	1795	1795	1795	0
140	20240613	182700	315038173	1795	1795	1795	1795	0
141	20240613	182600	315038173	1795	1795	1795	1795	0
142	20240613	182500	315038173	1795	1795	1795	1795	0
143	20240613	182400	315038173	1795	1795	1795	1795	0
144	20240613	182300	315038173	1795	1795	1795	1795	0
145	20240613	182200	315038173	1795	1795	1795	1795	0
146	20240613	182100	315038173	1795	1795	1795	1795	0
147	20240613	182000	315038173	1795	1795	1795	1795	0
148	20240613	181900	315038173	1795	1795	1795	1795	0
149	20240613	181800	315038173	1795	1795	1795	1795	0
150	20240613	181700	315038173	1795	1795	1795	1795	0
151	20240613	181600	315038173	1795	1795	1795	1795	0
152	20240613	181500	315038173	1795	1795	1795	1795	8909
153	20240613	181400	315038173	1795	1795	1795	1795	0
154	20240613	181300	315038173	1795	1795	1795	1795	0
155	20240613	181200	315038173	1795	1795	1795	1795	0
156	20240613	181100	315038173	1795	1795	1795	1795	0
157	20240613	181000	315038173	1795	1795	1795	1795	0
158	20240613	180900	315038173	1795	1795	1795	1795	0
159	20240613	180800	315038173	1795	1795	1795	1795	0
160	20240613	180700	315038173	1795	1795	1795	1795	0
161	20240613	180600	315038173	1795	1795	1795	1795	0
162	20240613	180500	315038173	1795	1795	1795	1795	0
163	20240613	180400	315038173	1795	1795	1795	1795	0
164	20240613	180300	315038173	1795	1795	1795	1795	0
165	20240613	180200	315038173	1795	1795	1795	1795	0
166	20240613	180100	315038173	1795	1795	1795	1795	0
167	20240613	180000	315038173	1795	1795	1795	1795	0
168	20240613	175900	315038173	1795	1795	1795	1795	0
169	20240613	175800	315038173	1795	1795	1795	1795	0
170	20240613	175700	315038173	1795	1795	1795	1795	0
171	20240613	175600	315038173	1795	1795	1795	1795	0
172	20240613	175500	315038173	1795	1795	1795	1795	0
173	20240613	175400	315038173	1795	1795	1795	1795	0
174	20240613	175300	315038173	1795	1795	1795	1795	0
175	20240613	175200	315038173	1795	1795	1795	1795	0
176	20240613	175100	315038173	1795	1795	1795	1795	0
177	20240613	175000	315038173	1795	1795	1795	1795	0
178	20240613	174900	315038173	1795	1795	1795	1795	0
179	20240613	174800	315038173	1795	1795	1795	1795	0
180	20240613	174700	315038173	1795	1795	1795	1795	0
181	20240613	174600	315038173	1795	1795	1795	1795	0
182	20240613	174500	315038173	1795	1795	1795	1795	8909
183	20240613	174400	315038173	1795	1795	1795	1795	0
184	20240613	174300	315038173	1795	1795	1795	1795	0
185	20240613	174200	315038173	1795	1795	1795	1795	0
186	20240613	174100	315038173	1795	1795	1795	1795	0
187	20240613	174000	315038173	1795	1795	1795	1795	0
188	20240613	173900	315038173	1795	1795	1795	1795	0
189	20240613	173800	315038173	1795	1795	1795	1795	0
190	20240613	173700	315038173	1795	1795	1795	1795	0
191	20240613	173600	315038173	1795	1795	1795	1795	0
192	20240613	173500	315038173	1795	1795	1795	1795	0
193	20240613	173400	315038173	1795	1795	1795	1795	0
194	20240613	173300	315038173	1795	1795	1795	1795	0
195	20240613	173200	315038173	1795	1795	1795	1795	0
196	20240613	173100	315038173	1795	1795	1795	1795	0
197	20240613	173000	315038173	1795	1795	1795	1795	0
198	20240613	172900	315038173	1795	1795	1795	1795	0
199	20240613	172800	315038173	1795	1795	1795	1795	0
200	20240613	172700	315038173	1795	1795	1795	1795	0
201	20240613	172600	315038173	1795	1795	1795	1795	0
202	20240613	172500	315038173	1795	1795	1795	1795	0
203	20240613	172400	315038173	1795	1795	1795	1795	0
204	20240613	172300	315038173	1795	1795	1795	1795	0
205	20240613	172200	315038173	1795	1795	1795	1795	0
206	20240613	172100	315038173	1795	1795	1795	1795	0
207	20240613	172000	315038173	1795	1795	1795	1795	0
208	20240613	171900	315038173	1795	1795	1795	1795	0
209	20240613	171800	315038173	1795	1795	1795	1795	0
210	20240613	171700	315038173	1795	1795	1795	1795	0
211	20240613	171600	315038173	1795	1795	1795	1795	0
212	20240613	171500	315038173	1795	1795	1795	1795	8909
213	20240613	171400	315038173	1795	1795	1795	1795	0
214	20240613	171300	315038173	1795	1795	1795	1795	0
215	20240613	171200	315038173	1795	1795	1795	1795	0
216	20240613	171100	315038173	1795	1795	1795	1795	0
217	20240613	171000	315038173	1795	1795	1795	1795	0
218	20240613	170900	315038173	1795	1795	1795	1795	0
219	20240613	170800	315038173	1795	1795	1795	1795	0
220	20240613	170700	315038173	1795	1795	1795	1795	0
221	20240613	170600	315038173	1795	1795	1795	1795	0
222	20240613	170500	315038173	1795	1795	1795	1795	0
223	20240613	170400	315038173	1795	1795	1795	1795	0
224	20240613	170300	315038173	1795	1795	1795	1795	0
225	20240613	170200	315038173	1795	1795	1795	1795	0
226	20240613	170100	315038173	1795	1795	1795	1795	0
227	20240613	170000	315038173	1795	1795	1795	1795	0
228	20240613	165900	315038173	1795	1795	1795	1795	0
229	20240613	165800	315038173	1795	1795	1795	1795	0
230	20240613	165700	315038173	1795	1795	1795	1795	0
231	20240613	165600	315038173	1795	1795	1795	1795	0
232	20240613	165500	315038173	1795	1795	1795	1795	0
233	20240613	165400	315038173	1795	1795	1795	1795	0
234	20240613	165300	315038173	1795	1795	1795	1795	0
235	20240613	165200	315038173	1795	1795	1795	1795	0
236	20240613	165100	315038173	1795	1795	1795	1795	0
237	20240613	165000	315038173	1795	1795	1795	1795	0
238	20240613	164900	315038173	1795	1795	1795	1795	0
239	20240613	164800	315038173	1795	1795	1795	1795	0
240	20240613	164700	315038173	1795	1795	1795	1795	0
241	20240613	164600	315038173	1795	1795	1795	1795	0
242	20240613	164500	315038173	1795	1795	1795	1795	8909
243	20240613	164400	315038173	1795	1795	1795	1795	0
244	20240613	164300	315038173	1795	1795	1795	1795	0
245	20240613	164200	315038173	1795	1795	1795	1795	0
246	20240613	164100	315038173	1795	1795	1795	1795	0
247	20240613	164000	315038173	1795	1795	1795	1795	0
248	20240613	163900	315038173	1795	1795	1795	1795	0
249	20240613	163800	315038173	1795	1795	1795	1795	0
250	20240613	163700	315038173	1795	1795	1795	1795	0
251	20240613	163600	315038173	1795	1795	1795	1795	0
252	20240613	163500	315038173	1795	1795	1795	1795	0
253	20240613	163400	315038173	1795	1795	1795	1795	0
254	20240613	163300	315038173	1795	1795	1795	1795	0
255	20240613	163200	315038173	1795	1795	1795	1795	0
256	20240613	163100	315038173	1795	1795	1795	1795	0
257	20240613	163000	315038173	1795	1795	1795	1795	0
258	20240613	162900	315038173	1795	1795	1795	1795	0
259	20240613	162800	315038173	1795	1795	1795	1795	0
260	20240613	162700	315038173	1795	1795	1795	1795	0
261	20240613	162600	315038173	1795	1795	1795	1795	0
262	20240613	162500	315038173	1795	1795	1795	1795	0
263	20240613	162400	315038173	1795	1795	1795	1795	0
264	20240613	162300	315038173	1795	1795	1795	1795	0
265	20240613	162200	315038173	1795	1795	1795	1795	0
266	20240613	162100	315038173	1795	1795	1795	1795	0
267	20240613	162000	315038173	1795	1795	1795	1795	0
268	20240613	161900	315038173	1795	1795	1795	1795	0
269	20240613	161800	315038173	1795	1795	1795	1795	0
270	20240613	161700	315038173	1795	1795	1795	1795	0
271	20240613	161600	315038173	1795	1795	1795	1795	0
272	20240613	161500	315038173	1795	1795	1795	1795	8909
273	20240613	161400	315038173	1795	1795	1795	1795	0
274	20240613	161300	315038173	1795	1795	1795	1795	0
275	20240613	161200	315038173	1795	1795	1795	1795	0
276	20240613	161100	315038173	1795	1795	1795	1795	0
277	20240613	161000	315038173	1795	1795	1795	1795	0
278	20240613	160900	315038173	1795	1795	1795	1795	0
279	20240613	160800	315038173	1795	1795	1795	1795	0
280	20240613	160700	315038173	1795	1795	1795	1795	0
281	20240613	160600	315038173	1795	1795	1795	1795	0
282	20240613	160500	315038173	1795	1795	1795	1795	0
283	20240613	160400	315038173	1795	1795	1795	1795	0
284	20240613	160300	315038173	1795	1795	1795	1795	0
285	20240613	160200	315038173	1795	1795	1795	1795	0
286	20240613	160100	315038173	1795	1795	1795	1795	0
287	20240613	160000	315038173	1795	1795	1795	1795	0
288	20240613	155900	315038173	1795	1795	1795	1795	0
289	20240613	155800	315038173	1795	1795	1795	1795	0
290	20240613	155700	315038173	1795	1795	1795	1795	0
291	20240613	155600	315038173	1795	1795	1795	1795	0
292	20240613	155500	315038173	1795	1795	1795	1795	0
293	20240613	155400	315038173	1795	1795	1795	1795	0
294	20240613	155300	315038173	1795	1795	1795	1795	0
295	20240613	155200	315038173	1795	1795	1795	1795	0
296	20240613	155100	315038173	1795	1795	1795	1795	0
297	20240613	155000	315038173	1795	1795	1795	1795	0
298	20240613	154900	315038173	1795	1795	1795	1795	0
299	20240613	154800	315038173	1795	1795	1795	1795	0
300	20240613	154700	315038173	1795	1795	1795	1795	0
301	20240613	154600	315038173	1795	1795	1795	1795	0
302	20240613	154500	315038173	1795	1795	1795	1795	8909
303	20240613	154400	315038173	1795	1795	1795	1795	0
304	20240613	154300	315038173	1795	1795	1795	1795	0
305	20240613	154200	315038173	1795	1795	1795	1795	0
306	20240613	154100	315038173	1795	1795	1795	1795	0
307	20240613	154000	315038173	1795	1795	1795	1795	0
308	20240613	153900	315038173	1795	1795	1795	1795	0
309	20240613	153800	315038173	1795	1795	1795	1795	0
310	20240613	153700	315038173	1795	1795	1795	1795	0
311	20240613	153600	315038173	1795	1795	1795	1795	0
312	20240613	153500	315038173	1795	1795	1795	1795	0
313	20240613	153400	315038173	1795	1795	1795	1795	0
314	20240613	153300	315038173	1795	1795	1795	1795	0
315	20240613	153200	315038173	1795	1795	1795	1795	0
316	20240613	153100	315038173	1795	1795	1795	1795	0
317	20240613	153000	315038173	1795	1795	1795	1795	8909
318	20240613	152900	299046518	1795	1795	1795	1795	0
319	20240613	152800	299046518	1795	1795	1795	1795	0
320	20240613	152700	299046518	1795	1795	1795	1795	0
321	20240613	152600	299046518	1795	1795	1795	1795	0
322	20240613	152500	299046518	1795	1795	1795	1795	0
323	20240613	152400	299046518	1795	1795	1795	1795	0
324	20240613	152300	299046518	1795	1795	1795	1795	0
325	20240613	152200	299046518	1795	1795	1795	1795	0
326	20240613	152100	299046518	1795	1795	1795	1795	0
327	20240613	152000	299046518	1795	1795	1795	1795	0
328	20240613	151900	299046518	1795	1796	1796	1795	329
329	20240613	151800	298455863	1796	1797	1797	1796	1445
330	20240613	151700	295860623	1796	1796	1796	1796	0
331	20240613	151600	295860623	1796	1796	1796	1796	0
332	20240613	151500	295860623	1796	1796	1796	1796	72
333	20240613	151400	295731311	1796	1796	1796	1796	0
334	20240613	151300	295731311	1796	1797	1797	1796	1004
335	20240613	151200	293928027	1796	1798	1798	1796	1902
336	20240613	151100	290508235	1798	1798	1798	1798	0
337	20240613	151000	290508235	1798	1798	1798	1798	0
338	20240613	150900	290508235	1798	1798	1798	1798	0
339	20240613	150800	290508235	1798	1798	1798	1798	0
340	20240613	150700	290508235	1798	1796	1798	1796	4300
341	20240613	150600	282777183	1796	1795	1796	1795	571
342	20240613	150500	281751682	1796	1796	1796	1796	1147
343	20240613	150400	279691670	1796	1796	1796	1796	1265
344	20240613	150300	277419730	1796	1796	1796	1796	0
345	20240613	150200	277419730	1796	1796	1796	1796	0
346	20240613	150100	277419730	1796	1796	1796	1796	2
347	20240613	150000	277416138	1795	1795	1795	1795	156
348	20240613	145900	277136118	1795	1795	1795	1795	0
349	20240613	145800	277136118	1795	1795	1795	1795	0
350	20240613	145700	277136118	1795	1795	1795	1795	1
351	20240613	145600	277134323	1796	1796	1796	1796	100
352	20240613	145500	276954723	1796	1797	1797	1796	1693
353	20240613	145400	273913887	1796	1797	1797	1796	88
354	20240613	145300	273755752	1797	1797	1797	1797	945
355	20240613	145200	272057587	1797	1797	1797	1797	500
356	20240613	145100	271159087	1797	1798	1798	1797	596
357	20240613	145000	270088051	1798	1798	1798	1798	0
358	20240613	144900	270088051	1798	1798	1798	1798	3
359	20240613	144800	270082657	1798	1798	1798	1798	11
360	20240613	144700	270062879	1797	1797	1797	1797	540
361	20240613	144600	269092499	1798	1798	1798	1798	0
362	20240613	144500	269092499	1798	1798	1798	1798	0
363	20240613	144400	269092499	1798	1798	1798	1798	23
364	20240613	144300	269051145	1799	1799	1799	1799	0
365	20240613	144200	269051145	1799	1799	1799	1799	0
366	20240613	144100	269051145	1799	1799	1799	1799	20
367	20240613	144000	269015165	1799	1799	1799	1799	0
368	20240613	143900	269015165	1799	1799	1799	1799	0
369	20240613	143800	269015165	1799	1799	1799	1799	10
370	20240613	143700	268997175	1799	1799	1799	1799	1
371	20240613	143600	268995376	1800	1800	1800	1800	0
372	20240613	143500	268995376	1800	1800	1800	1800	0
373	20240613	143400	268995376	1800	1800	1800	1800	0
374	20240613	143300	268995376	1800	1800	1800	1800	0
375	20240613	143200	268995376	1800	1800	1800	1800	0
376	20240613	143100	268995376	1800	1800	1800	1800	0
377	20240613	143000	268995376	1800	1800	1800	1800	0
378	20240613	142900	268995376	1800	1800	1800	1800	0
379	20240613	142800	268995376	1800	1800	1800	1800	0
380	20240613	142700	268995376	1800	1800	1800	1800	0
381	20240613	142600	268995376	1800	1800	1800	1800	0
382	20240613	142500	268995376	1800	1800	1800	1800	1
383	20240613	142400	268993576	1795	1795	1795	1795	0
384	20240613	142300	268993576	1795	1795	1795	1795	0
385	20240613	142200	268993576	1795	1795	1795	1795	0
386	20240613	142100	268993576	1795	1795	1795	1795	0
387	20240613	142000	268993576	1795	1796	1796	1795	160
388	20240613	141900	268706238	1798	1798	1798	1798	1
389	20240613	141800	268704440	1796	1796	1796	1796	0
390	20240613	141700	268704440	1796	1796	1796	1796	0
391	20240613	141600	268704440	1796	1796	1796	1796	10
392	20240613	141500	268686480	1795	1795	1795	1795	0
393	20240613	141400	268686480	1795	1795	1795	1795	130
394	20240613	141300	268453130	1795	1797	1797	1795	3016
395	20240613	141200	263039360	1797	1797	1797	1797	0
396	20240613	141100	263039360	1797	1797	1797	1797	10
397	20240613	141000	263021390	1797	1797	1797	1797	5
398	20240613	140900	263012405	1797	1797	1797	1797	0
399	20240613	140800	263012405	1797	1797	1797	1797	0
400	20240613	140700	263012405	1797	1797	1797	1797	2
401	20240613	140600	263008811	1795	1797	1797	1795	332
402	20240613	140500	262412612	1797	1797	1797	1797	11
403	20240613	140400	262392845	1797	1797	1797	1797	0
404	20240613	140300	262392845	1797	1797	1797	1797	0
405	20240613	140200	262392845	1797	1797	1797	1797	0
406	20240613	140100	262392845	1797	1797	1797	1794	3795
407	20240613	140000	255577550	1798	1798	1798	1798	0
408	20240613	135900	255577550	1798	1798	1798	1798	0
409	20240613	135800	255577550	1798	1797	1798	1797	3
410	20240613	135700	255572158	1797	1798	1798	1797	458
411	20240613	135600	254749131	1797	1798	1798	1797	935
412	20240613	135500	253068849	1798	1798	1798	1798	0
413	20240613	135400	253068849	1798	1798	1798	1798	0
414	20240613	135300	253068849	1798	1798	1798	1798	0
415	20240613	135200	253068849	1798	1798	1798	1798	0
416	20240613	135100	253068849	1798	1799	1799	1798	760
417	20240613	135000	251702365	1800	1800	1800	1800	0
418	20240613	134900	251702365	1800	1800	1800	1800	0
419	20240613	134800	251702365	1800	1800	1800	1800	2
420	20240613	134700	251698765	1800	1800	1800	1800	1
421	20240613	134600	251696965	1797	1797	1797	1797	0
422	20240613	134500	251696965	1797	1797	1797	1797	0
423	20240613	134400	251696965	1797	1797	1797	1797	0
424	20240613	134300	251696965	1797	1799	1799	1797	7795
425	20240613	134200	237682658	1799	1799	1799	1799	0
426	20240613	134100	237682658	1799	1799	1799	1799	13895
427	20240613	134000	212685553	1799	1799	1799	1799	662
428	20240613	133900	211494615	1799	1799	1799	1799	0
429	20240613	133800	211494615	1799	1799	1799	1799	404
430	20240613	133700	210767819	1800	1800	1800	1800	0
431	20240613	133600	210767819	1800	1800	1800	1800	10
432	20240613	133500	210749819	1800	1800	1800	1800	0
433	20240613	133400	210749819	1800	1800	1800	1800	0
434	20240613	133300	210749819	1800	1800	1800	1800	0
435	20240613	133200	210749819	1800	1800	1800	1800	5
436	20240613	133100	210740819	1799	1799	1799	1799	0
437	20240613	133000	210740819	1799	1799	1799	1799	0
438	20240613	132900	210740819	1799	1799	1799	1799	0
439	20240613	132800	210740819	1799	1799	1799	1799	58
440	20240613	132700	210636477	1800	1800	1800	1800	0
441	20240613	132600	210636477	1800	1800	1800	1800	0
442	20240613	132500	210636477	1800	1800	1800	1800	0
443	20240613	132400	210636477	1800	1800	1800	1800	0
444	20240613	132300	210636477	1800	1800	1800	1800	0
445	20240613	132200	210636477	1800	1800	1800	1800	0
446	20240613	132100	210636477	1800	1800	1800	1800	0
447	20240613	132000	210636477	1800	1801	1801	1800	5
448	20240613	131900	210627476	1799	1799	1799	1799	100
449	20240613	131800	210447576	1799	1799	1799	1799	0
450	20240613	131700	210447576	1799	1799	1799	1799	0
451	20240613	131600	210447576	1799	1799	1799	1799	0
452	20240613	131500	210447576	1799	1799	1799	1799	0
453	20240613	131400	210447576	1799	1799	1799	1799	0
454	20240613	131300	210447576	1799	1799	1799	1799	0
455	20240613	131200	210447576	1799	1799	1799	1799	0
456	20240613	131100	210447576	1799	1800	1800	1799	14868
457	20240613	131000	183698378	1802	1802	1802	1802	0
458	20240613	130900	183698378	1802	1802	1802	1802	0
459	20240613	130800	183698378	1802	1802	1802	1802	0
460	20240613	130700	183698378	1802	1802	1802	1802	0
461	20240613	130600	183698378	1802	1802	1802	1802	0
462	20240613	130500	183698378	1802	1802	1802	1802	0
463	20240613	130400	183698378	1802	1802	1802	1802	0
464	20240613	130300	183698378	1802	1802	1802	1802	0
465	20240613	130200	183698378	1802	1802	1802	1802	0
466	20240613	130100	183698378	1802	1802	1802	1802	0
467	20240613	130000	183698378	1802	1802	1802	1802	1
468	20240613	125900	183696576	1800	1800	1800	1800	1
469	20240613	125800	183694776	1800	1800	1800	1800	0
470	20240613	125700	183694776	1800	1800	1800	1800	100
471	20240613	125600	183514776	1802	1802	1802	1802	0
472	20240613	125500	183514776	1802	1802	1802	1802	0
473	20240613	125400	183514776	1802	1802	1802	1802	0
474	20240613	125300	183514776	1802	1802	1802	1802	0
475	20240613	125200	183514776	1802	1802	1802	1802	0
476	20240613	125100	183514776	1802	1802	1802	1802	0
477	20240613	125000	183514776	1802	1802	1802	1802	20
478	20240613	124900	183478736	1799	1799	1799	1799	0
479	20240613	124800	183478736	1799	1799	1799	1799	716
480	20240613	124700	182190652	1799	1799	1799	1799	0
481	20240613	124600	182190652	1799	1799	1799	1799	0
482	20240613	124500	182190652	1799	1799	1799	1799	0
483	20240613	124400	182190652	1799	1799	1799	1799	0
484	20240613	124300	182190652	1799	1799	1799	1799	0
485	20240613	124200	182190652	1799	1800	1800	1799	1470
486	20240613	124100	179545928	1800	1800	1800	1800	0
487	20240613	124000	179545928	1800	1800	1800	1800	0
488	20240613	123900	179545928	1800	1800	1800	1800	9
489	20240613	123800	179529728	1800	1800	1800	1800	0
490	20240613	123700	179529728	1800	1800	1800	1800	0
491	20240613	123600	179529728	1800	1800	1800	1800	0
492	20240613	123500	179529728	1800	1800	1800	1800	0
493	20240613	123400	179529728	1800	1800	1800	1800	0
494	20240613	123300	179529728	1800	1800	1800	1800	0
495	20240613	123200	179529728	1800	1800	1800	1800	0
496	20240613	123100	179529728	1800	1800	1800	1800	0
497	20240613	123000	179529728	1800	1800	1800	1800	0
498	20240613	122900	179529728	1800	1800	1800	1800	0
499	20240613	122800	179529728	1800	1800	1800	1800	0
500	20240613	122700	179529728	1800	1800	1800	1800	0
501	20240613	122600	179529728	1800	1800	1800	1800	30
502	20240613	122500	179475728	1802	1802	1802	1802	0
503	20240613	122400	179475728	1802	1800	1802	1800	232
504	20240613	122300	179058124	1799	1799	1799	1799	5200
505	20240613	122200	169703324	1799	1799	1799	1799	0
506	20240613	122100	169703324	1799	1799	1799	1799	449
507	20240613	122000	168895573	1799	1799	1799	1799	106
508	20240613	121900	168704879	1799	1799	1799	1799	0
509	20240613	121800	168704879	1799	1799	1799	1799	118
510	20240613	121700	168492597	1800	1800	1800	1800	0
511	20240613	121600	168492597	1800	1800	1800	1800	0
512	20240613	121500	168492597	1800	1800	1800	1800	110
513	20240613	121400	168294597	1800	1800	1800	1800	53
514	20240613	121300	168199197	1799	1799	1799	1799	0
515	20240613	121200	168199197	1799	1799	1799	1799	3300
516	20240613	121100	162262497	1799	1799	1799	1799	26662
517	20240613	121000	114297559	1803	1803	1803	1803	0
518	20240613	120900	114297559	1803	1803	1803	1803	0
519	20240613	120800	114297559	1803	1803	1803	1803	0
520	20240613	120700	114297559	1803	1803	1803	1803	0
521	20240613	120600	114297559	1803	1803	1803	1803	0
522	20240613	120500	114297559	1803	1800	1803	1799	1145
523	20240613	120400	112237623	1803	1803	1803	1803	0
524	20240613	120300	112237623	1803	1803	1803	1803	1
525	20240613	120200	112235820	1800	1800	1800	1800	10
526	20240613	120100	112217820	1800	1800	1800	1800	0
527	20240613	120000	112217820	1800	1800	1800	1800	5
528	20240613	115900	112208820	1803	1803	1803	1803	0
529	20240613	115800	112208820	1803	1803	1803	1803	1
530	20240613	115700	112207017	1799	1799	1799	1799	0
531	20240613	115600	112207017	1799	1799	1799	1799	0
532	20240613	115500	112207017	1799	1799	1799	1799	0
533	20240613	115400	112207017	1799	1799	1799	1799	0
534	20240613	115300	112207017	1799	1799	1799	1799	0
535	20240613	115200	112207017	1799	1799	1799	1799	0
536	20240613	115100	112207017	1799	1799	1799	1799	0
537	20240613	115000	112207017	1799	1799	1799	1799	0
538	20240613	114900	112207017	1799	1800	1800	1799	2033
539	20240613	114800	108549232	1800	1800	1800	1800	0
540	20240613	114700	108549232	1800	1800	1800	1800	1
541	20240613	114600	108547432	1800	1800	1800	1800	7714
542	20240613	114500	94662232	1803	1803	1803	1803	0
543	20240613	114400	94662232	1803	1803	1803	1803	283
544	20240613	114300	94151983	1800	1800	1800	1800	0
545	20240613	114200	94151983	1800	1800	1800	1800	100
546	20240613	114100	93971983	1800	1800	1800	1800	100
547	20240613	114000	93791983	1800	1800	1800	1800	248
548	20240613	113900	93345583	1800	1800	1800	1800	1
549	20240613	113800	93343783	1801	1803	1803	1801	4833
550	20240613	113700	84637874	1807	1807	1807	1807	1
551	20240613	113600	84636067	1807	1807	1807	1807	0
552	20240613	113500	84636067	1807	1807	1807	1807	0
553	20240613	113400	84636067	1807	1807	1807	1807	0
554	20240613	113300	84636067	1807	1807	1807	1807	0
555	20240613	113200	84636067	1807	1807	1807	1807	0
556	20240613	113100	84636067	1807	1807	1807	1807	0
557	20240613	113000	84636067	1807	1807	1807	1807	0
558	20240613	112900	84636067	1807	1807	1807	1807	0
559	20240613	112800	84636067	1807	1807	1807	1807	0
560	20240613	112700	84636067	1807	1807	1807	1807	5
561	20240613	112600	84627032	1807	1807	1807	1807	0
562	20240613	112500	84627032	1807	1807	1807	1807	0
563	20240613	112400	84627032	1807	1807	1807	1807	0
564	20240613	112300	84627032	1807	1807	1807	1807	0
565	20240613	112200	84627032	1807	1807	1807	1807	0
566	20240613	112100	84627032	1807	1807	1807	1807	0
567	20240613	112000	84627032	1807	1807	1807	1807	0
568	20240613	111900	84627032	1807	1807	1807	1807	0
569	20240613	111800	84627032	1807	1807	1807	1807	0
570	20240613	111700	84627032	1807	1807	1807	1807	0
571	20240613	111600	84627032	1807	1807	1807	1807	0
572	20240613	111500	84627032	1807	1807	1807	1807	0
573	20240613	111400	84627032	1807	1807	1807	1807	0
574	20240613	111300	84627032	1807	1807	1807	1807	0
575	20240613	111200	84627032	1807	1807	1807	1807	0
576	20240613	111100	84627032	1807	1807	1807	1807	0
577	20240613	111000	84627032	1807	1807	1807	1807	0
578	20240613	110900	84627032	1807	1803	1807	1803	2
579	20240613	110800	84623422	1802	1802	1802	1802	0
580	20240613	110700	84623422	1802	1802	1802	1802	0
581	20240613	110600	84623422	1802	1802	1802	1802	0
582	20240613	110500	84623422	1802	1802	1802	1802	0
583	20240613	110400	84623422	1802	1802	1802	1802	200
584	20240613	110300	84263022	1803	1802	1803	1802	1012
585	20240613	110200	82439386	1803	1803	1803	1803	0
586	20240613	110100	82439386	1803	1803	1803	1803	0
587	20240613	110000	82439386	1803	1803	1803	1803	0
588	20240613	105900	82439386	1803	1803	1803	1803	0
589	20240613	105800	82439386	1803	1803	1803	1803	2
590	20240613	105700	82435780	1803	1803	1803	1803	15
591	20240613	105600	82408735	1802	1802	1802	1802	1000
592	20240613	105500	80606735	1802	1802	1802	1802	0
593	20240613	105400	80606735	1802	1802	1802	1802	200
594	20240613	105300	80246335	1803	1803	1803	1803	1466
595	20240613	105200	77603137	1803	1803	1803	1803	0
596	20240613	105100	77603137	1803	1803	1803	1803	1000
597	20240613	105000	75800137	1808	1808	1808	1808	0
598	20240613	104900	75800137	1808	1808	1808	1808	0
599	20240613	104800	75800137	1808	1808	1808	1808	0
600	20240613	104700	75800137	1808	1808	1808	1808	0
601	20240613	104600	75800137	1808	1808	1808	1808	0
602	20240613	104500	75800137	1808	1808	1808	1808	0
603	20240613	104400	75800137	1808	1808	1808	1808	0
604	20240613	104300	75800137	1808	1808	1808	1808	0
605	20240613	104200	75800137	1808	1808	1808	1808	0
606	20240613	104100	75800137	1808	1808	1808	1808	0
607	20240613	104000	75800137	1808	1808	1808	1808	276
608	20240613	103900	75301129	1807	1807	1807	1807	0
609	20240613	103800	75301129	1807	1807	1807	1807	0
610	20240613	103700	75301129	1807	1807	1807	1807	0
611	20240613	103600	75301129	1807	1807	1807	1807	0
612	20240613	103500	75301129	1807	1807	1807	1807	0
613	20240613	103400	75301129	1807	1803	1807	1803	255
614	20240613	103300	74840564	1807	1807	1807	1807	0
615	20240613	103200	74840564	1807	1807	1807	1807	1
616	20240613	103100	74838757	1807	1807	1807	1807	0
617	20240613	103000	74838757	1807	1807	1807	1807	0
618	20240613	102900	74838757	1807	1807	1807	1807	0
619	20240613	102800	74838757	1807	1807	1807	1807	1
620	20240613	102700	74836950	1804	1804	1804	1804	1239
621	20240613	102600	72601794	1804	1804	1804	1804	0
622	20240613	102500	72601794	1804	1804	1804	1804	1000
623	20240613	102400	70797794	1804	1804	1804	1804	0
624	20240613	102300	70797794	1804	1804	1804	1804	63
625	20240613	102200	70684142	1804	1804	1804	1804	0
626	20240613	102100	70684142	1804	1804	1804	1804	0
627	20240613	102000	70684142	1804	1804	1804	1804	0
628	20240613	101900	70684142	1804	1804	1804	1804	700
629	20240613	101800	69421342	1808	1808	1808	1808	0
630	20240613	101700	69421342	1808	1808	1808	1808	400
631	20240613	101600	68698142	1808	1808	1808	1808	0
632	20240613	101500	68698142	1808	1808	1808	1808	0
633	20240613	101400	68698142	1808	1808	1808	1808	0
634	20240613	101300	68698142	1808	1808	1808	1808	0
635	20240613	101200	68698142	1808	1803	1808	1803	729
636	20240613	101100	67383592	1803	1803	1803	1803	3
637	20240613	101000	67378183	1804	1804	1804	1804	1024
638	20240613	100900	65530887	1805	1806	1806	1805	2352
639	20240613	100800	61284205	1807	1807	1807	1807	9
640	20240613	100700	61267942	1807	1808	1808	1807	574
641	20240613	100600	60230683	1808	1809	1809	1808	66
642	20240613	100500	60111304	1809	1809	1809	1809	0
643	20240613	100400	60111304	1809	1809	1809	1809	3
644	20240613	100300	60105877	1807	1807	1807	1807	5
645	20240613	100200	60096842	1809	1809	1809	1809	0
646	20240613	100100	60096842	1809	1809	1809	1809	0
647	20240613	100000	60096842	1809	1809	1809	1809	0
648	20240613	095900	60096842	1809	1809	1809	1809	23
649	20240613	095800	60055235	1809	1809	1809	1809	0
650	20240613	095700	60055235	1809	1809	1809	1809	0
651	20240613	095600	60055235	1809	1809	1809	1809	2
652	20240613	095500	60051617	1810	1810	1810	1810	5
653	20240613	095400	60042567	1810	1810	1810	1810	18
654	20240613	095300	60009987	1810	1810	1810	1810	2
655	20240613	095200	60006367	1810	1810	1810	1810	35
656	20240613	095100	59943017	1807	1807	1807	1807	0
657	20240613	095000	59943017	1807	1807	1807	1807	0
658	20240613	094900	59943017	1807	1808	1808	1807	22
659	20240613	094800	59903258	1810	1810	1810	1810	1
660	20240613	094700	59901448	1807	1807	1807	1807	0
661	20240613	094600	59901448	1807	1807	1807	1807	0
662	20240613	094500	59901448	1807	1807	1807	1807	0
663	20240613	094400	59901448	1807	1807	1807	1807	0
664	20240613	094300	59901448	1807	1807	1807	1807	8
665	20240613	094200	59886992	1807	1807	1807	1807	37
666	20240613	094100	59820133	1805	1805	1805	1805	0
667	20240613	094000	59820133	1805	1804	1805	1804	9337
668	20240613	093900	42971698	1804	1804	1804	1804	500
669	20240613	093800	42069698	1804	1803	1804	1803	51
670	20240613	093700	41977744	1802	1803	1803	1802	100
671	20240613	093600	41797448	1804	1804	1804	1804	310
672	20240613	093500	41238208	1804	1804	1804	1804	200
673	20240613	093400	40877408	1805	1805	1805	1805	0
674	20240613	093300	40877408	1805	1805	1805	1805	0
675	20240613	093200	40877408	1805	1805	1805	1805	0
676	20240613	093100	40877408	1805	1805	1805	1805	730
677	20240613	093000	39559758	1805	1805	1805	1805	15
678	20240613	092900	39532683	1805	1807	1807	1805	241
679	20240613	092800	39097552	1808	1808	1808	1808	0
680	20240613	092700	39097552	1808	1808	1808	1808	0
681	20240613	092600	39097552	1808	1809	1809	1808	8
682	20240613	092500	39083085	1810	1810	1810	1810	0
683	20240613	092400	39083085	1810	1810	1810	1810	0
684	20240613	092300	39083085	1810	1810	1810	1810	0
685	20240613	092200	39083085	1810	1810	1810	1810	0
686	20240613	092100	39083085	1810	1810	1810	1810	64
687	20240613	092000	38967245	1806	1810	1810	1806	12
688	20240613	091900	38945553	1808	1808	1808	1808	0
689	20240613	091800	38945553	1808	1808	1808	1808	0
690	20240613	091700	38945553	1808	1808	1808	1808	3
691	20240613	091600	38940129	1810	1810	1810	1810	0
692	20240613	091500	38940129	1810	1810	1810	1810	600
693	20240613	091400	37854129	1810	1810	1810	1810	4
694	20240613	091300	37846889	1802	1803	1803	1802	4
695	20240613	091200	37839680	1808	1808	1808	1808	300
696	20240613	091100	37297280	1809	1810	1810	1809	400
697	20240613	091000	36573580	1810	1810	1810	1810	0
698	20240613	090900	36573580	1810	1811	1811	1810	200
699	20240613	090800	36211480	1811	1803	1811	1799	10975
700	20240613	090700	16439489	1811	1811	1811	1811	22
701	20240613	090600	16399647	1803	1803	1803	1803	0
702	20240613	090500	16399647	1803	1803	1803	1803	0
703	20240613	090400	16399647	1803	1812	1812	1803	442
704	20240613	090300	15602271	1812	1812	1812	1812	914
705	20240613	090200	13946103	1803	1803	1803	1803	2005
706	20240613	090100	10331088	1805	1805	1805	1805	2218
707	20240613	090000	6327598	1819	1803	1819	1803	3509