KissMeData/080530/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	195200	81485674	1904	1904	1904	1904	393
3	20240618	195100	81485674	1904	1904	1904	1904	0
4	20240618	195000	81485674	1904	1904	1904	1904	0
5	20240618	194900	81485674	1904	1904	1904	1904	0
6	20240618	194800	81485674	1904	1904	1904	1904	0
7	20240618	194700	81485674	1904	1904	1904	1904	0
8	20240618	194600	81485674	1904	1904	1904	1904	0
9	20240618	194500	81485674	1904	1904	1904	1904	0
10	20240618	194400	81485674	1904	1904	1904	1904	0
11	20240618	194300	81485674	1904	1904	1904	1904	0
12	20240618	194200	81485674	1904	1904	1904	1904	0
13	20240618	194100	81485674	1904	1904	1904	1904	0
14	20240618	194000	81485674	1904	1904	1904	1904	0
15	20240618	193900	81485674	1904	1904	1904	1904	0
16	20240618	193800	81485674	1904	1904	1904	1904	0
17	20240618	193700	81485674	1904	1904	1904	1904	0
18	20240618	193600	81485674	1904	1904	1904	1904	0
19	20240618	193500	81485674	1904	1904	1904	1904	0
20	20240618	193400	81485674	1904	1904	1904	1904	0
21	20240618	193300	81485674	1904	1904	1904	1904	0
22	20240618	193200	81485674	1904	1904	1904	1904	0
23	20240618	193100	81485674	1904	1904	1904	1904	0
24	20240618	193000	81485674	1904	1904	1904	1904	0
25	20240618	192900	81485674	1904	1904	1904	1904	0
26	20240618	192800	81485674	1904	1904	1904	1904	0
27	20240618	192700	81485674	1904	1904	1904	1904	0
28	20240618	192600	81485674	1904	1904	1904	1904	0
29	20240618	192500	81485674	1904	1904	1904	1904	0
30	20240618	192400	81485674	1904	1904	1904	1904	0
31	20240618	192300	81485674	1904	1904	1904	1904	0
32	20240618	192200	81485674	1904	1904	1904	1904	393
33	20240618	192100	81485674	1904	1904	1904	1904	0
34	20240618	192000	81485674	1904	1904	1904	1904	0
35	20240618	191900	81485674	1904	1904	1904	1904	0
36	20240618	191800	81485674	1904	1904	1904	1904	0
37	20240618	191700	81485674	1904	1904	1904	1904	0
38	20240618	191600	81485674	1904	1904	1904	1904	0
39	20240618	191500	81485674	1904	1904	1904	1904	0
40	20240618	191400	81485674	1904	1904	1904	1904	0
41	20240618	191300	81485674	1904	1904	1904	1904	0
42	20240618	191200	81485674	1904	1904	1904	1904	0
43	20240618	191100	81485674	1904	1904	1904	1904	0
44	20240618	191000	81485674	1904	1904	1904	1904	0
45	20240618	190900	81485674	1904	1904	1904	1904	0
46	20240618	190800	81485674	1904	1904	1904	1904	0
47	20240618	190700	81485674	1904	1904	1904	1904	0
48	20240618	190600	81485674	1904	1904	1904	1904	0
49	20240618	190500	81485674	1904	1904	1904	1904	0
50	20240618	190400	81485674	1904	1904	1904	1904	0
51	20240618	190300	81485674	1904	1904	1904	1904	0
52	20240618	190200	81485674	1904	1904	1904	1904	0
53	20240618	190100	81485674	1904	1904	1904	1904	0
54	20240618	190000	81485674	1904	1904	1904	1904	0
55	20240618	185900	81485674	1904	1904	1904	1904	0
56	20240618	185800	81485674	1904	1904	1904	1904	0
57	20240618	185700	81485674	1904	1904	1904	1904	0
58	20240618	185600	81485674	1904	1904	1904	1904	0
59	20240618	185500	81485674	1904	1904	1904	1904	0
60	20240618	185400	81485674	1904	1904	1904	1904	0
61	20240618	185300	81485674	1904	1904	1904	1904	0
62	20240618	185200	81485674	1904	1904	1904	1904	393
63	20240618	185100	81485674	1904	1904	1904	1904	0
64	20240618	185000	81485674	1904	1904	1904	1904	0
65	20240618	184900	81485674	1904	1904	1904	1904	0
66	20240618	184800	81485674	1904	1904	1904	1904	0
67	20240618	184700	81485674	1904	1904	1904	1904	0
68	20240618	184600	81485674	1904	1904	1904	1904	0
69	20240618	184500	81485674	1904	1904	1904	1904	0
70	20240618	184400	81485674	1904	1904	1904	1904	0
71	20240618	184300	81485674	1904	1904	1904	1904	0
72	20240618	184200	81485674	1904	1904	1904	1904	0
73	20240618	184100	81485674	1904	1904	1904	1904	0
74	20240618	184000	81485674	1904	1904	1904	1904	0
75	20240618	183900	81485674	1904	1904	1904	1904	0
76	20240618	183800	81485674	1904	1904	1904	1904	0
77	20240618	183700	81485674	1904	1904	1904	1904	0
78	20240618	183600	81485674	1904	1904	1904	1904	0
79	20240618	183500	81485674	1904	1904	1904	1904	0
80	20240618	183400	81485674	1904	1904	1904	1904	0
81	20240618	183300	81485674	1904	1904	1904	1904	0
82	20240618	183200	81485674	1904	1904	1904	1904	0
83	20240618	183100	81485674	1904	1904	1904	1904	0
84	20240618	183000	81485674	1904	1904	1904	1904	0
85	20240618	182900	81485674	1904	1904	1904	1904	0
86	20240618	182800	81485674	1904	1904	1904	1904	0
87	20240618	182700	81485674	1904	1904	1904	1904	0
88	20240618	182600	81485674	1904	1904	1904	1904	0
89	20240618	182500	81485674	1904	1904	1904	1904	0
90	20240618	182400	81485674	1904	1904	1904	1904	0
91	20240618	182300	81485674	1904	1904	1904	1904	0
92	20240618	182200	81485674	1904	1904	1904	1904	393
93	20240618	182100	81485674	1904	1904	1904	1904	0
94	20240618	182000	81485674	1904	1904	1904	1904	0
95	20240618	181900	81485674	1904	1904	1904	1904	0
96	20240618	181800	81485674	1904	1904	1904	1904	0
97	20240618	181700	81485674	1904	1904	1904	1904	0
98	20240618	181600	81485674	1904	1904	1904	1904	0
99	20240618	181500	81485674	1904	1904	1904	1904	0
100	20240618	181400	81485674	1904	1904	1904	1904	0
101	20240618	181300	81485674	1904	1904	1904	1904	0
102	20240618	181200	81485674	1904	1904	1904	1904	0
103	20240618	181100	81485674	1904	1904	1904	1904	0
104	20240618	181000	81485674	1904	1904	1904	1904	0
105	20240618	180900	81485674	1904	1904	1904	1904	0
106	20240618	180800	81485674	1904	1904	1904	1904	0
107	20240618	180700	81485674	1904	1904	1904	1904	0
108	20240618	180600	81485674	1904	1904	1904	1904	0
109	20240618	180500	81485674	1904	1904	1904	1904	0
110	20240618	180400	81485674	1904	1904	1904	1904	0
111	20240618	180300	81485674	1904	1904	1904	1904	0
112	20240618	180200	81485674	1904	1904	1904	1904	0
113	20240618	180100	81485674	1904	1904	1904	1904	0
114	20240618	180000	81485674	1904	1904	1904	1904	0
115	20240618	175900	81485674	1904	1904	1904	1904	0
116	20240618	175800	81485674	1904	1904	1904	1904	0
117	20240618	175700	81485674	1904	1904	1904	1904	0
118	20240618	175600	81485674	1904	1904	1904	1904	0
119	20240618	175500	81485674	1904	1904	1904	1904	0
120	20240618	175400	81485674	1904	1904	1904	1904	0
121	20240618	175300	81485674	1904	1904	1904	1904	0
122	20240618	175200	81485674	1904	1904	1904	1904	393
123	20240618	175100	81485674	1904	1904	1904	1904	0
124	20240618	175000	81485674	1904	1904	1904	1904	0
125	20240618	174900	81485674	1904	1904	1904	1904	0
126	20240618	174800	81485674	1904	1904	1904	1904	0
127	20240618	174700	81485674	1904	1904	1904	1904	0
128	20240618	174600	81485674	1904	1904	1904	1904	0
129	20240618	174500	81485674	1904	1904	1904	1904	0
130	20240618	174400	81485674	1904	1904	1904	1904	0
131	20240618	174300	81485674	1904	1904	1904	1904	0
132	20240618	174200	81485674	1904	1904	1904	1904	0
133	20240618	174100	81485674	1904	1904	1904	1904	0
134	20240618	174000	81485674	1904	1904	1904	1904	0
135	20240618	173900	81485674	1904	1904	1904	1904	0
136	20240618	173800	81485674	1904	1904	1904	1904	0
137	20240618	173700	81485674	1904	1904	1904	1904	0
138	20240618	173600	81485674	1904	1904	1904	1904	0
139	20240618	173500	81485674	1904	1904	1904	1904	0
140	20240618	173400	81485674	1904	1904	1904	1904	0
141	20240618	173300	81485674	1904	1904	1904	1904	0
142	20240618	173200	81485674	1904	1904	1904	1904	0
143	20240618	173100	81485674	1904	1904	1904	1904	0
144	20240618	173000	81485674	1904	1904	1904	1904	0
145	20240618	172900	81485674	1904	1904	1904	1904	0
146	20240618	172800	81485674	1904	1904	1904	1904	0
147	20240618	172700	81485674	1904	1904	1904	1904	0
148	20240618	172600	81485674	1904	1904	1904	1904	0
149	20240618	172500	81485674	1904	1904	1904	1904	0
150	20240618	172400	81485674	1904	1904	1904	1904	0
151	20240618	172300	81485674	1904	1904	1904	1904	0
152	20240618	172200	81485674	1904	1904	1904	1904	393
153	20240618	172100	81485674	1904	1904	1904	1904	0
154	20240618	172000	81485674	1904	1904	1904	1904	0
155	20240618	171900	81485674	1904	1904	1904	1904	0
156	20240618	171800	81485674	1904	1904	1904	1904	0
157	20240618	171700	81485674	1904	1904	1904	1904	0
158	20240618	171600	81485674	1904	1904	1904	1904	0
159	20240618	171500	81485674	1904	1904	1904	1904	0
160	20240618	171400	81485674	1904	1904	1904	1904	0
161	20240618	171300	81485674	1904	1904	1904	1904	0
162	20240618	171200	81485674	1904	1904	1904	1904	0
163	20240618	171100	81485674	1904	1904	1904	1904	0
164	20240618	171000	81485674	1904	1904	1904	1904	0
165	20240618	170900	81485674	1904	1904	1904	1904	0
166	20240618	170800	81485674	1904	1904	1904	1904	0
167	20240618	170700	81485674	1904	1904	1904	1904	0
168	20240618	170600	81485674	1904	1904	1904	1904	0
169	20240618	170500	81485674	1904	1904	1904	1904	0
170	20240618	170400	81485674	1904	1904	1904	1904	0
171	20240618	170300	81485674	1904	1904	1904	1904	0
172	20240618	170200	81485674	1904	1904	1904	1904	0
173	20240618	170100	81485674	1904	1904	1904	1904	0
174	20240618	170000	81485674	1904	1904	1904	1904	0
175	20240618	165900	81485674	1904	1904	1904	1904	0
176	20240618	165800	81485674	1904	1904	1904	1904	0
177	20240618	165700	81485674	1904	1904	1904	1904	0
178	20240618	165600	81485674	1904	1904	1904	1904	0
179	20240618	165500	81485674	1904	1904	1904	1904	0
180	20240618	165400	81485674	1904	1904	1904	1904	0
181	20240618	165300	81485674	1904	1904	1904	1904	0
182	20240618	165200	81485674	1904	1904	1904	1904	393
183	20240618	165100	81485674	1904	1904	1904	1904	0
184	20240618	165000	81485674	1904	1904	1904	1904	0
185	20240618	164900	81485674	1904	1904	1904	1904	0
186	20240618	164800	81485674	1904	1904	1904	1904	0
187	20240618	164700	81485674	1904	1904	1904	1904	0
188	20240618	164600	81485674	1904	1904	1904	1904	0
189	20240618	164500	81485674	1904	1904	1904	1904	0
190	20240618	164400	81485674	1904	1904	1904	1904	0
191	20240618	164300	81485674	1904	1904	1904	1904	0
192	20240618	164200	81485674	1904	1904	1904	1904	0
193	20240618	164100	81485674	1904	1904	1904	1904	0
194	20240618	164000	81485674	1904	1904	1904	1904	0
195	20240618	163900	81485674	1904	1904	1904	1904	0
196	20240618	163800	81485674	1904	1904	1904	1904	0
197	20240618	163700	81485674	1904	1904	1904	1904	0
198	20240618	163600	81485674	1904	1904	1904	1904	0
199	20240618	163500	81485674	1904	1904	1904	1904	0
200	20240618	163400	81485674	1904	1904	1904	1904	0
201	20240618	163300	81485674	1904	1904	1904	1904	0
202	20240618	163200	81485674	1904	1904	1904	1904	0
203	20240618	163100	81485674	1904	1904	1904	1904	0
204	20240618	163000	81485674	1904	1904	1904	1904	0
205	20240618	162900	81485674	1904	1904	1904	1904	0
206	20240618	162800	81485674	1904	1904	1904	1904	0
207	20240618	162700	81485674	1904	1904	1904	1904	0
208	20240618	162600	81485674	1904	1904	1904	1904	0
209	20240618	162500	81485674	1904	1904	1904	1904	0
210	20240618	162400	81485674	1904	1904	1904	1904	0
211	20240618	162300	81485674	1904	1904	1904	1904	0
212	20240618	162200	81485674	1904	1904	1904	1904	393
213	20240618	162100	81485674	1904	1904	1904	1904	0
214	20240618	162000	81485674	1904	1904	1904	1904	0
215	20240618	161900	81485674	1904	1904	1904	1904	0
216	20240618	161800	81485674	1904	1904	1904	1904	0
217	20240618	161700	81485674	1904	1904	1904	1904	0
218	20240618	161600	81485674	1904	1904	1904	1904	0
219	20240618	161500	81485674	1904	1904	1904	1904	0
220	20240618	161400	81485674	1904	1904	1904	1904	0
221	20240618	161300	81485674	1904	1904	1904	1904	0
222	20240618	161200	81485674	1904	1904	1904	1904	0
223	20240618	161100	81485674	1904	1904	1904	1904	0
224	20240618	161000	81485674	1904	1904	1904	1904	0
225	20240618	160900	81485674	1904	1904	1904	1904	0
226	20240618	160800	81485674	1904	1904	1904	1904	0
227	20240618	160700	81485674	1904	1904	1904	1904	0
228	20240618	160600	81485674	1904	1904	1904	1904	0
229	20240618	160500	81485674	1904	1904	1904	1904	0
230	20240618	160400	81485674	1904	1904	1904	1904	0
231	20240618	160300	81485674	1904	1904	1904	1904	0
232	20240618	160200	81485674	1904	1904	1904	1904	0
233	20240618	160100	81485674	1904	1904	1904	1904	0
234	20240618	160000	81485674	1904	1904	1904	1904	0
235	20240618	155900	81485674	1904	1904	1904	1904	0
236	20240618	155800	81485674	1904	1904	1904	1904	0
237	20240618	155700	81485674	1904	1904	1904	1904	0
238	20240618	155600	81485674	1904	1904	1904	1904	0
239	20240618	155500	81485674	1904	1904	1904	1904	0
240	20240618	155400	81485674	1904	1904	1904	1904	0
241	20240618	155300	81485674	1904	1904	1904	1904	0
242	20240618	155200	81485674	1904	1904	1904	1904	393
243	20240618	155100	81485674	1904	1904	1904	1904	0
244	20240618	155000	81485674	1904	1904	1904	1904	0
245	20240618	154900	81485674	1904	1904	1904	1904	0
246	20240618	154800	81485674	1904	1904	1904	1904	0
247	20240618	154700	81485674	1904	1904	1904	1904	0
248	20240618	154600	81485674	1904	1904	1904	1904	0
249	20240618	154500	81485674	1904	1904	1904	1904	0
250	20240618	154400	81485674	1904	1904	1904	1904	0
251	20240618	154300	81485674	1904	1904	1904	1904	0
252	20240618	154200	81485674	1904	1904	1904	1904	0
253	20240618	154100	81485674	1904	1904	1904	1904	0
254	20240618	154000	81485674	1904	1904	1904	1904	0
255	20240618	153900	81485674	1904	1904	1904	1904	0
256	20240618	153800	81485674	1904	1904	1904	1904	0
257	20240618	153700	81485674	1904	1904	1904	1904	0
258	20240618	153600	81485674	1904	1904	1904	1904	0
259	20240618	153500	81485674	1904	1904	1904	1904	0
260	20240618	153400	81485674	1904	1904	1904	1904	0
261	20240618	153300	81485674	1904	1904	1904	1904	0
262	20240618	153200	81485674	1904	1904	1904	1904	0
263	20240618	153100	81485674	1904	1904	1904	1904	0
264	20240618	153000	81485674	1904	1904	1904	1904	393
265	20240618	152900	80737402	1904	1904	1904	1904	0
266	20240618	152800	80737402	1904	1904	1904	1904	0
267	20240618	152700	80737402	1904	1904	1904	1904	0
268	20240618	152600	80737402	1904	1904	1904	1904	0
269	20240618	152500	80737402	1904	1904	1904	1904	0
270	20240618	152400	80737402	1904	1904	1904	1904	0
271	20240618	152300	80737402	1904	1904	1904	1904	0
272	20240618	152200	80737402	1904	1904	1904	1904	0
273	20240618	152100	80737402	1904	1904	1904	1904	0
274	20240618	152000	80737402	1904	1904	1904	1904	0
275	20240618	151900	80737402	1904	1893	1904	1893	85
276	20240618	151800	80576321	1905	1905	1905	1905	0
277	20240618	151700	80576321	1905	1905	1905	1905	0
278	20240618	151600	80576321	1905	1905	1905	1905	0
279	20240618	151500	80576321	1905	1905	1905	1905	0
280	20240618	151400	80576321	1905	1905	1905	1905	0
281	20240618	151300	80576321	1905	1905	1905	1905	0
282	20240618	151200	80576321	1905	1905	1905	1905	2
283	20240618	151100	80572511	1901	1901	1901	1901	10
284	20240618	151000	80553501	1901	1901	1901	1901	0
285	20240618	150900	80553501	1901	1901	1901	1901	3
286	20240618	150800	80547798	1901	1900	1901	1900	18
287	20240618	150700	80513597	1900	1900	1900	1892	333
288	20240618	150600	79883238	1893	1893	1893	1893	719
289	20240618	150500	78522171	1893	1899	1899	1893	123
290	20240618	150400	78288738	1899	1899	1899	1899	550
291	20240618	150300	77244288	1900	1900	1900	1900	1
292	20240618	150200	77242388	1899	1899	1899	1899	0
293	20240618	150100	77242388	1899	1899	1899	1899	0
294	20240618	150000	77242388	1899	1899	1899	1899	0
295	20240618	145900	77242388	1899	1899	1899	1899	0
296	20240618	145800	77242388	1899	1899	1899	1899	0
297	20240618	145700	77242388	1899	1899	1899	1899	362
298	20240618	145600	76554950	1899	1899	1899	1899	1
299	20240618	145500	76553051	1893	1893	1893	1893	0
300	20240618	145400	76553051	1893	1893	1893	1893	0
301	20240618	145300	76553051	1893	1893	1893	1893	0
302	20240618	145200	76553051	1893	1893	1893	1893	0
303	20240618	145100	76553051	1893	1893	1893	1893	0
304	20240618	145000	76553051	1893	1893	1893	1893	0
305	20240618	144900	76553051	1893	1895	1895	1893	669
306	20240618	144800	75286576	1899	1899	1899	1899	10
307	20240618	144700	75267586	1899	1899	1899	1899	0
308	20240618	144600	75267586	1899	1899	1899	1899	0
309	20240618	144500	75267586	1899	1899	1899	1899	0
310	20240618	144400	75267586	1899	1899	1899	1899	0
311	20240618	144300	75267586	1899	1899	1899	1899	0
312	20240618	144200	75267586	1899	1899	1899	1899	0
313	20240618	144100	75267586	1899	1899	1899	1899	27
314	20240618	144000	75216313	1893	1893	1893	1893	0
315	20240618	143900	75216313	1893	1893	1893	1893	0
316	20240618	143800	75216313	1893	1893	1893	1893	0
317	20240618	143700	75216313	1893	1893	1893	1893	0
318	20240618	143600	75216313	1893	1893	1893	1893	0
319	20240618	143500	75216313	1893	1893	1893	1893	0
320	20240618	143400	75216313	1893	1893	1893	1893	0
321	20240618	143300	75216313	1893	1893	1893	1893	0
322	20240618	143200	75216313	1893	1893	1893	1893	0
323	20240618	143100	75216313	1893	1893	1893	1893	0
324	20240618	143000	75216313	1893	1893	1893	1893	0
325	20240618	142900	75216313	1893	1893	1893	1893	0
326	20240618	142800	75216313	1893	1893	1893	1893	0
327	20240618	142700	75216313	1893	1893	1893	1893	0
328	20240618	142600	75216313	1893	1893	1893	1893	0
329	20240618	142500	75216313	1893	1893	1893	1893	0
330	20240618	142400	75216313	1893	1893	1893	1893	75
331	20240618	142300	75074338	1894	1894	1894	1894	5
332	20240618	142200	75064868	1894	1894	1894	1894	0
333	20240618	142100	75064868	1894	1894	1894	1894	0
334	20240618	142000	75064868	1894	1894	1894	1894	0
335	20240618	141900	75064868	1894	1894	1894	1894	0
336	20240618	141800	75064868	1894	1894	1894	1894	0
337	20240618	141700	75064868	1894	1894	1894	1894	5
338	20240618	141600	75055398	1892	1892	1892	1892	0
339	20240618	141500	75055398	1892	1892	1892	1892	0
340	20240618	141400	75055398	1892	1892	1892	1892	0
341	20240618	141300	75055398	1892	1892	1892	1892	0
342	20240618	141200	75055398	1892	1892	1892	1892	0
343	20240618	141100	75055398	1892	1892	1892	1892	0
344	20240618	141000	75055398	1892	1892	1892	1892	0
345	20240618	140900	75055398	1892	1892	1892	1892	0
346	20240618	140800	75055398	1892	1892	1892	1892	885
347	20240618	140700	73380978	1899	1899	1899	1899	1
348	20240618	140600	73379079	1899	1899	1899	1899	2
349	20240618	140500	73375281	1892	1892	1892	1892	0
350	20240618	140400	73375281	1892	1892	1892	1892	0
351	20240618	140300	73375281	1892	1892	1892	1892	845
352	20240618	140200	71776541	1892	1892	1892	1892	0
353	20240618	140100	71776541	1892	1893	1893	1892	2001
354	20240618	140000	67990393	1894	1898	1898	1894	1214
355	20240618	135900	65690827	1898	1899	1899	1898	406
356	20240618	135800	64920099	1898	1898	1898	1898	0
357	20240618	135700	64920099	1898	1898	1898	1898	0
358	20240618	135600	64920099	1898	1898	1898	1898	0
359	20240618	135500	64920099	1898	1898	1898	1898	0
360	20240618	135400	64920099	1898	1898	1898	1898	0
361	20240618	135300	64920099	1898	1898	1898	1898	0
362	20240618	135200	64920099	1898	1898	1898	1898	0
363	20240618	135100	64920099	1898	1898	1898	1898	10
364	20240618	135000	64901119	1905	1905	1905	1905	0
365	20240618	134900	64901119	1905	1905	1905	1905	0
366	20240618	134800	64901119	1905	1905	1905	1905	3
367	20240618	134700	64895404	1906	1906	1906	1906	24
368	20240618	134600	64849660	1900	1900	1900	1900	0
369	20240618	134500	64849660	1900	1900	1900	1900	0
370	20240618	134400	64849660	1900	1900	1900	1900	0
371	20240618	134300	64849660	1900	1900	1900	1900	0
372	20240618	134200	64849660	1900	1900	1900	1900	0
373	20240618	134100	64849660	1900	1900	1900	1900	0
374	20240618	134000	64849660	1900	1900	1900	1900	0
375	20240618	133900	64849660	1900	1900	1900	1900	0
376	20240618	133800	64849660	1900	1900	1900	1900	0
377	20240618	133700	64849660	1900	1900	1900	1900	2000
378	20240618	133600	61049660	1906	1906	1906	1906	0
379	20240618	133500	61049660	1906	1906	1906	1906	0
380	20240618	133400	61049660	1906	1906	1906	1906	20
381	20240618	133300	61011540	1906	1906	1906	1906	0
382	20240618	133200	61011540	1906	1906	1906	1906	0
383	20240618	133100	61011540	1906	1906	1906	1906	0
384	20240618	133000	61011540	1906	1906	1906	1906	3
385	20240618	132900	61005822	1906	1906	1906	1906	0
386	20240618	132800	61005822	1906	1906	1906	1906	0
387	20240618	132700	61005822	1906	1906	1906	1906	0
388	20240618	132600	61005822	1906	1906	1906	1906	0
389	20240618	132500	61005822	1906	1906	1906	1906	0
390	20240618	132400	61005822	1906	1906	1906	1906	0
391	20240618	132300	61005822	1906	1906	1906	1906	0
392	20240618	132200	61005822	1906	1906	1906	1906	0
393	20240618	132100	61005822	1906	1906	1906	1906	0
394	20240618	132000	61005822	1906	1906	1906	1906	0
395	20240618	131900	61005822	1906	1906	1906	1906	0
396	20240618	131800	61005822	1906	1906	1906	1906	0
397	20240618	131700	61005822	1906	1906	1906	1906	0
398	20240618	131600	61005822	1906	1906	1906	1906	0
399	20240618	131500	61005822	1906	1906	1906	1906	0
400	20240618	131400	61005822	1906	1906	1906	1906	0
401	20240618	131300	61005822	1906	1906	1906	1906	0
402	20240618	131200	61005822	1906	1906	1906	1906	120
403	20240618	131100	60777102	1906	1906	1906	1906	1
404	20240618	131000	60775196	1893	1893	1893	1893	0
405	20240618	130900	60775196	1893	1893	1893	1893	0
406	20240618	130800	60775196	1893	1893	1893	1893	0
407	20240618	130700	60775196	1893	1893	1893	1893	0
408	20240618	130600	60775196	1893	1893	1893	1893	0
409	20240618	130500	60775196	1893	1893	1893	1893	0
410	20240618	130400	60775196	1893	1893	1893	1893	0
411	20240618	130300	60775196	1893	1893	1893	1893	36
412	20240618	130200	60707048	1906	1906	1906	1906	0
413	20240618	130100	60707048	1906	1906	1906	1906	1
414	20240618	130000	60705142	1905	1905	1905	1905	0
415	20240618	125900	60705142	1905	1905	1905	1905	0
416	20240618	125800	60705142	1905	1905	1905	1905	0
417	20240618	125700	60705142	1905	1905	1905	1905	1
418	20240618	125600	60703237	1905	1905	1905	1905	2000
419	20240618	125500	56893237	1893	1893	1893	1893	0
420	20240618	125400	56893237	1893	1893	1893	1893	0
421	20240618	125300	56893237	1893	1893	1893	1893	0
422	20240618	125200	56893237	1893	1893	1893	1893	0
423	20240618	125100	56893237	1893	1893	1893	1893	0
424	20240618	125000	56893237	1893	1893	1893	1893	0
425	20240618	124900	56893237	1893	1893	1893	1893	0
426	20240618	124800	56893237	1893	1893	1893	1893	0
427	20240618	124700	56893237	1893	1893	1893	1893	0
428	20240618	124600	56893237	1893	1893	1893	1893	0
429	20240618	124500	56893237	1893	1893	1893	1893	0
430	20240618	124400	56893237	1893	1893	1893	1893	0
431	20240618	124300	56893237	1893	1893	1893	1893	0
432	20240618	124200	56893237	1893	1893	1893	1893	0
433	20240618	124100	56893237	1893	1893	1893	1893	0
434	20240618	124000	56893237	1893	1893	1893	1893	0
435	20240618	123900	56893237	1893	1893	1893	1893	0
436	20240618	123800	56893237	1893	1893	1893	1893	0
437	20240618	123700	56893237	1893	1893	1893	1893	0
438	20240618	123600	56893237	1893	1893	1893	1893	0
439	20240618	123500	56893237	1893	1893	1893	1893	0
440	20240618	123400	56893237	1893	1893	1893	1893	155
441	20240618	123300	56599822	1893	1893	1893	1893	0
442	20240618	123200	56599822	1893	1893	1893	1893	0
443	20240618	123100	56599822	1893	1895	1895	1893	200
444	20240618	123000	56220924	1905	1905	1905	1905	0
445	20240618	122900	56220924	1905	1905	1905	1905	0
446	20240618	122800	56220924	1905	1905	1905	1905	0
447	20240618	122700	56220924	1905	1905	1905	1905	0
448	20240618	122600	56220924	1905	1905	1905	1905	0
449	20240618	122500	56220924	1905	1905	1905	1905	100
450	20240618	122400	56030424	1905	1905	1905	1905	300
451	20240618	122300	55458924	1905	1905	1905	1905	0
452	20240618	122200	55458924	1905	1905	1905	1905	0
453	20240618	122100	55458924	1905	1905	1905	1905	1
454	20240618	122000	55457019	1894	1894	1894	1894	100
455	20240618	121900	55267619	1894	1894	1894	1894	0
456	20240618	121800	55267619	1894	1894	1894	1894	0
457	20240618	121700	55267619	1894	1895	1895	1894	200
458	20240618	121600	54888719	1893	1893	1893	1893	0
459	20240618	121500	54888719	1893	1893	1893	1893	0
460	20240618	121400	54888719	1893	1895	1895	1893	1000
461	20240618	121300	52995427	1904	1904	1904	1904	0
462	20240618	121200	52995427	1904	1904	1904	1904	0
463	20240618	121100	52995427	1904	1895	1904	1895	625
464	20240618	121000	51809252	1895	1897	1897	1895	4575
465	20240618	120900	43138392	1897	1897	1897	1897	0
466	20240618	120800	43138392	1897	1897	1897	1897	26
467	20240618	120700	43089070	1898	1898	1898	1898	0
468	20240618	120600	43089070	1898	1898	1898	1898	0
469	20240618	120500	43089070	1898	1898	1898	1897	2149
470	20240618	120400	39011891	1898	1898	1898	1898	63
471	20240618	120300	38892317	1905	1905	1905	1905	0
472	20240618	120200	38892317	1905	1905	1905	1905	0
473	20240618	120100	38892317	1905	1905	1905	1905	0
474	20240618	120000	38892317	1905	1905	1905	1905	0
475	20240618	115900	38892317	1905	1905	1905	1905	0
476	20240618	115800	38892317	1905	1905	1905	1905	0
477	20240618	115700	38892317	1905	1905	1905	1905	0
478	20240618	115600	38892317	1905	1905	1905	1905	0
479	20240618	115500	38892317	1905	1905	1905	1905	0
480	20240618	115400	38892317	1905	1905	1905	1905	0
481	20240618	115300	38892317	1905	1905	1905	1905	0
482	20240618	115200	38892317	1905	1905	1905	1905	0
483	20240618	115100	38892317	1905	1905	1905	1905	0
484	20240618	115000	38892317	1905	1905	1905	1905	0
485	20240618	114900	38892317	1905	1905	1905	1905	0
486	20240618	114800	38892317	1905	1905	1905	1905	0
487	20240618	114700	38892317	1905	1905	1905	1905	1
488	20240618	114600	38890412	1898	1898	1898	1898	0
489	20240618	114500	38890412	1898	1898	1898	1898	0
490	20240618	114400	38890412	1898	1898	1898	1898	0
491	20240618	114300	38890412	1898	1898	1898	1898	0
492	20240618	114200	38890412	1898	1898	1898	1898	0
493	20240618	114100	38890412	1898	1898	1898	1898	0
494	20240618	114000	38890412	1898	1898	1898	1898	0
495	20240618	113900	38890412	1898	1898	1898	1898	0
496	20240618	113800	38890412	1898	1898	1898	1898	0
497	20240618	113700	38890412	1898	1898	1898	1898	0
498	20240618	113600	38890412	1898	1898	1898	1898	0
499	20240618	113500	38890412	1898	1898	1898	1898	0
500	20240618	113400	38890412	1898	1898	1898	1898	3
501	20240618	113300	38884718	1900	1900	1900	1900	0
502	20240618	113200	38884718	1900	1900	1900	1900	0
503	20240618	113100	38884718	1900	1900	1900	1900	21
504	20240618	113000	38844818	1900	1900	1900	1900	0
505	20240618	112900	38844818	1900	1900	1900	1900	0
506	20240618	112800	38844818	1900	1900	1900	1900	979
507	20240618	112700	36984718	1900	1900	1900	1900	21
508	20240618	112600	36944818	1895	1895	1895	1895	0
509	20240618	112500	36944818	1895	1895	1895	1895	0
510	20240618	112400	36944818	1895	1895	1895	1895	0
511	20240618	112300	36944818	1895	1895	1895	1895	0
512	20240618	112200	36944818	1895	1895	1895	1895	0
513	20240618	112100	36944818	1895	1895	1895	1895	0
514	20240618	112000	36944818	1895	1895	1895	1895	2000
515	20240618	111900	33154818	1895	1900	1900	1895	300
516	20240618	111800	32585843	1900	1900	1900	1900	1000
517	20240618	111700	30685843	1905	1905	1905	1905	0
518	20240618	111600	30685843	1905	1905	1905	1905	0
519	20240618	111500	30685843	1905	1905	1905	1905	0
520	20240618	111400	30685843	1905	1905	1905	1905	0
521	20240618	111300	30685843	1905	1905	1905	1905	0
522	20240618	111200	30685843	1905	1905	1905	1905	0
523	20240618	111100	30685843	1905	1905	1905	1905	1
524	20240618	111000	30683938	1900	1900	1900	1900	1000
525	20240618	110900	28783938	1900	1900	1900	1900	0
526	20240618	110800	28783938	1900	1901	1901	1900	600
527	20240618	110700	27643933	1900	1900	1900	1900	0
528	20240618	110600	27643933	1900	1900	1900	1900	0
529	20240618	110500	27643933	1900	1900	1900	1900	0
530	20240618	110400	27643933	1900	1900	1900	1900	0
531	20240618	110300	27643933	1900	1900	1900	1900	0
532	20240618	110200	27643933	1900	1900	1900	1900	0
533	20240618	110100	27643933	1900	1901	1901	1900	1487
534	20240618	110000	24818628	1905	1905	1905	1905	0
535	20240618	105900	24818628	1905	1905	1905	1905	5
536	20240618	105800	24809103	1905	1905	1905	1905	1
537	20240618	105700	24807198	1900	1900	1900	1900	0
538	20240618	105600	24807198	1900	1900	1900	1900	0
539	20240618	105500	24807198	1900	1900	1900	1900	227
540	20240618	105400	24375898	1905	1905	1905	1905	0
541	20240618	105300	24375898	1905	1905	1905	1905	0
542	20240618	105200	24375898	1905	1905	1905	1905	0
543	20240618	105100	24375898	1905	1905	1905	1905	0
544	20240618	105000	24375898	1905	1905	1905	1905	0
545	20240618	104900	24375898	1905	1905	1905	1905	3
546	20240618	104800	24370183	1905	1905	1905	1905	0
547	20240618	104700	24370183	1905	1905	1905	1905	0
548	20240618	104600	24370183	1905	1905	1905	1905	0
549	20240618	104500	24370183	1905	1905	1905	1905	0
550	20240618	104400	24370183	1905	1905	1905	1905	0
551	20240618	104300	24370183	1905	1905	1905	1905	0
552	20240618	104200	24370183	1905	1905	1905	1905	0
553	20240618	104100	24370183	1905	1905	1905	1905	53
554	20240618	104000	24269218	1905	1905	1905	1905	1
555	20240618	103900	24267313	1900	1900	1900	1900	0
556	20240618	103800	24267313	1900	1900	1900	1900	0
557	20240618	103700	24267313	1900	1900	1900	1900	0
558	20240618	103600	24267313	1900	1900	1900	1900	0
559	20240618	103500	24267313	1900	1900	1900	1900	500
560	20240618	103400	23317313	1900	1900	1900	1900	0
561	20240618	103300	23317313	1900	1900	1900	1900	0
562	20240618	103200	23317313	1900	1900	1900	1900	0
563	20240618	103100	23317313	1900	1900	1900	1900	49
564	20240618	103000	23224213	1900	1900	1900	1900	0
565	20240618	102900	23224213	1900	1900	1900	1900	60
566	20240618	102800	23110213	1900	1900	1900	1900	0
567	20240618	102700	23110213	1900	1900	1900	1900	0
568	20240618	102600	23110213	1900	1900	1900	1900	0
569	20240618	102500	23110213	1900	1900	1900	1900	0
570	20240618	102400	23110213	1900	1900	1900	1900	0
571	20240618	102300	23110213	1900	1900	1900	1900	0
572	20240618	102200	23110213	1900	1900	1900	1900	0
573	20240618	102100	23110213	1900	1900	1900	1900	0
574	20240618	102000	23110213	1900	1900	1900	1900	0
575	20240618	101900	23110213	1900	1900	1900	1900	0
576	20240618	101800	23110213	1900	1900	1900	1900	0
577	20240618	101700	23110213	1900	1900	1900	1900	0
578	20240618	101600	23110213	1900	1900	1900	1900	0
579	20240618	101500	23110213	1900	1900	1900	1900	0
580	20240618	101400	23110213	1900	1900	1900	1900	0
581	20240618	101300	23110213	1900	1900	1900	1900	0
582	20240618	101200	23110213	1900	1900	1900	1900	0
583	20240618	101100	23110213	1900	1900	1900	1900	0
584	20240618	101000	23110213	1900	1900	1900	1900	123
585	20240618	100900	22876513	1900	1900	1900	1900	0
586	20240618	100800	22876513	1900	1900	1900	1900	0
587	20240618	100700	22876513	1900	1906	1906	1900	114
588	20240618	100600	22659883	1906	1906	1906	1906	0
589	20240618	100500	22659883	1906	1906	1906	1906	5
590	20240618	100400	22650353	1906	1906	1906	1906	0
591	20240618	100300	22650353	1906	1906	1906	1906	0
592	20240618	100200	22650353	1906	1906	1906	1906	0
593	20240618	100100	22650353	1906	1906	1906	1906	0
594	20240618	100000	22650353	1906	1906	1906	1906	0
595	20240618	095900	22650353	1906	1906	1906	1906	10
596	20240618	095800	22631293	1900	1900	1900	1900	1
597	20240618	095700	22629393	1900	1900	1900	1900	0
598	20240618	095600	22629393	1900	1900	1900	1900	570
599	20240618	095500	21546393	1900	1900	1900	1900	5
600	20240618	095400	21536893	1906	1906	1906	1906	0
601	20240618	095300	21536893	1906	1906	1906	1906	0
602	20240618	095200	21536893	1906	1906	1906	1906	0
603	20240618	095100	21536893	1906	1906	1906	1906	0
604	20240618	095000	21536893	1906	1906	1906	1906	0
605	20240618	094900	21536893	1906	1906	1906	1906	0
606	20240618	094800	21536893	1906	1906	1906	1906	40
607	20240618	094700	21460653	1906	1906	1906	1906	100
608	20240618	094600	21270053	1906	1906	1906	1906	6
609	20240618	094500	21258617	1906	1906	1906	1906	0
610	20240618	094400	21258617	1906	1906	1906	1906	0
611	20240618	094300	21258617	1906	1906	1906	1906	1060
612	20240618	094200	19238257	1905	1905	1905	1905	1000
613	20240618	094100	17333257	1905	1901	1905	1890	2605
614	20240618	094000	12385456	1906	1906	1906	1906	0
615	20240618	093900	12385456	1906	1906	1906	1906	3
616	20240618	093800	12379738	1902	1902	1902	1902	0
617	20240618	093700	12379738	1902	1902	1902	1902	0
618	20240618	093600	12379738	1902	1902	1902	1902	0
619	20240618	093500	12379738	1902	1902	1902	1902	0
620	20240618	093400	12379738	1902	1905	1905	1902	764
621	20240618	093300	10926445	1908	1908	1908	1908	10
622	20240618	093200	10907365	1908	1908	1908	1908	5
623	20240618	093100	10897825	1908	1908	1908	1908	0
624	20240618	093000	10897825	1908	1908	1908	1905	427
625	20240618	092900	10084349	1908	1908	1908	1908	1
626	20240618	092800	10082441	1906	1906	1906	1906	0
627	20240618	092700	10082441	1906	1906	1906	1906	72
628	20240618	092600	9945209	1908	1908	1908	1908	0
629	20240618	092500	9945209	1908	1908	1908	1908	0
630	20240618	092400	9945209	1908	1908	1908	1908	1
631	20240618	092300	9943301	1908	1908	1908	1908	0
632	20240618	092200	9943301	1908	1910	1910	1908	550
633	20240618	092100	8893441	1912	1914	1914	1912	321
634	20240618	092000	8279621	1930	1929	1930	1929	500
635	20240618	091900	7314643	1930	1930	1930	1930	0
636	20240618	091800	7314643	1930	1930	1930	1930	0
637	20240618	091700	7314643	1930	1930	1930	1930	0
638	20240618	091600	7314643	1930	1929	1930	1929	100
639	20240618	091500	7121688	1930	1930	1930	1930	0
640	20240618	091400	7121688	1930	1930	1930	1930	0
641	20240618	091300	7121688	1930	1924	1930	1924	150
642	20240618	091200	6832617	1924	1915	1927	1915	609
643	20240618	091100	5665281	1926	1915	1926	1915	100
644	20240618	091000	5472791	1921	1910	1921	1910	100
645	20240618	090900	5280801	1921	1903	1921	1902	111
646	20240618	090800	5069556	1920	1904	1920	1903	518
647	20240618	090700	4083535	1902	1902	1902	1902	0
648	20240618	090600	4083535	1902	1902	1902	1902	0
649	20240618	090500	4083535	1902	1902	1902	1902	0
650	20240618	090400	4083535	1902	1902	1902	1902	0
651	20240618	090300	4083535	1902	1903	1903	1902	617
652	20240618	090200	2909547	1902	1902	1902	1902	0
653	20240618	090100	2909547	1902	1905	1905	1890	1480
654	20240618	090000	104775	1905	1905	1905	1905	55