KissMeData/006740/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	184800	565735788	1568	1568	1568	1568	1809
3	20240618	184700	565735788	1568	1568	1568	1568	0
4	20240618	184600	565735788	1568	1568	1568	1568	0
5	20240618	184500	565735788	1568	1568	1568	1568	0
6	20240618	184400	565735788	1568	1568	1568	1568	0
7	20240618	184300	565735788	1568	1568	1568	1568	0
8	20240618	184200	565735788	1568	1568	1568	1568	0
9	20240618	184100	565735788	1568	1568	1568	1568	0
10	20240618	184000	565735788	1568	1568	1568	1568	0
11	20240618	183900	565735788	1568	1568	1568	1568	0
12	20240618	183800	565735788	1568	1568	1568	1568	0
13	20240618	183700	565735788	1568	1568	1568	1568	0
14	20240618	183600	565735788	1568	1568	1568	1568	0
15	20240618	183500	565735788	1568	1568	1568	1568	0
16	20240618	183400	565735788	1568	1568	1568	1568	0
17	20240618	183300	565735788	1568	1568	1568	1568	0
18	20240618	183200	565735788	1568	1568	1568	1568	0
19	20240618	183100	565735788	1568	1568	1568	1568	0
20	20240618	183000	565735788	1568	1568	1568	1568	0
21	20240618	182900	565735788	1568	1568	1568	1568	0
22	20240618	182800	565735788	1568	1568	1568	1568	0
23	20240618	182700	565735788	1568	1568	1568	1568	0
24	20240618	182600	565735788	1568	1568	1568	1568	0
25	20240618	182500	565735788	1568	1568	1568	1568	0
26	20240618	182400	565735788	1568	1568	1568	1568	0
27	20240618	182300	565735788	1568	1568	1568	1568	0
28	20240618	182200	565735788	1568	1568	1568	1568	0
29	20240618	182100	565735788	1568	1568	1568	1568	0
30	20240618	182000	565735788	1568	1568	1568	1568	0
31	20240618	181900	565735788	1568	1568	1568	1568	0
32	20240618	181800	565735788	1568	1568	1568	1568	1809
33	20240618	181700	565735788	1568	1568	1568	1568	0
34	20240618	181600	565735788	1568	1568	1568	1568	0
35	20240618	181500	565735788	1568	1568	1568	1568	0
36	20240618	181400	565735788	1568	1568	1568	1568	0
37	20240618	181300	565735788	1568	1568	1568	1568	0
38	20240618	181200	565735788	1568	1568	1568	1568	0
39	20240618	181100	565735788	1568	1568	1568	1568	0
40	20240618	181000	565735788	1568	1568	1568	1568	0
41	20240618	180900	565735788	1568	1568	1568	1568	0
42	20240618	180800	565735788	1568	1568	1568	1568	0
43	20240618	180700	565735788	1568	1568	1568	1568	0
44	20240618	180600	565735788	1568	1568	1568	1568	0
45	20240618	180500	565735788	1568	1568	1568	1568	0
46	20240618	180400	565735788	1568	1568	1568	1568	0
47	20240618	180300	565735788	1568	1568	1568	1568	0
48	20240618	180200	565735788	1568	1568	1568	1568	0
49	20240618	180100	565735788	1568	1568	1568	1568	0
50	20240618	180000	565735788	1568	1568	1568	1568	0
51	20240618	175900	565735788	1568	1568	1568	1568	0
52	20240618	175800	565735788	1568	1568	1568	1568	0
53	20240618	175700	565735788	1568	1568	1568	1568	0
54	20240618	175600	565735788	1568	1568	1568	1568	0
55	20240618	175500	565735788	1568	1568	1568	1568	0
56	20240618	175400	565735788	1568	1568	1568	1568	0
57	20240618	175300	565735788	1568	1568	1568	1568	0
58	20240618	175200	565735788	1568	1568	1568	1568	0
59	20240618	175100	565735788	1568	1568	1568	1568	0
60	20240618	175000	565735788	1568	1568	1568	1568	0
61	20240618	174900	565735788	1568	1568	1568	1568	0
62	20240618	174800	565735788	1568	1568	1568	1568	1809
63	20240618	174700	565735788	1568	1568	1568	1568	0
64	20240618	174600	565735788	1568	1568	1568	1568	0
65	20240618	174500	565735788	1568	1568	1568	1568	0
66	20240618	174400	565735788	1568	1568	1568	1568	0
67	20240618	174300	565735788	1568	1568	1568	1568	0
68	20240618	174200	565735788	1568	1568	1568	1568	0
69	20240618	174100	565735788	1568	1568	1568	1568	0
70	20240618	174000	565735788	1568	1568	1568	1568	0
71	20240618	173900	565735788	1568	1568	1568	1568	0
72	20240618	173800	565735788	1568	1568	1568	1568	0
73	20240618	173700	565735788	1568	1568	1568	1568	0
74	20240618	173600	565735788	1568	1568	1568	1568	0
75	20240618	173500	565735788	1568	1568	1568	1568	0
76	20240618	173400	565735788	1568	1568	1568	1568	0
77	20240618	173300	565735788	1568	1568	1568	1568	0
78	20240618	173200	565735788	1568	1568	1568	1568	0
79	20240618	173100	565735788	1568	1568	1568	1568	0
80	20240618	173000	565735788	1568	1568	1568	1568	0
81	20240618	172900	565735788	1568	1568	1568	1568	0
82	20240618	172800	565735788	1568	1568	1568	1568	0
83	20240618	172700	565735788	1568	1568	1568	1568	0
84	20240618	172600	565735788	1568	1568	1568	1568	0
85	20240618	172500	565735788	1568	1568	1568	1568	0
86	20240618	172400	565735788	1568	1568	1568	1568	0
87	20240618	172300	565735788	1568	1568	1568	1568	0
88	20240618	172200	565735788	1568	1568	1568	1568	0
89	20240618	172100	565735788	1568	1568	1568	1568	0
90	20240618	172000	565735788	1568	1568	1568	1568	0
91	20240618	171900	565735788	1568	1568	1568	1568	0
92	20240618	171800	565735788	1568	1568	1568	1568	1809
93	20240618	171700	565735788	1568	1568	1568	1568	0
94	20240618	171600	565735788	1568	1568	1568	1568	0
95	20240618	171500	565735788	1568	1568	1568	1568	0
96	20240618	171400	565735788	1568	1568	1568	1568	0
97	20240618	171300	565735788	1568	1568	1568	1568	0
98	20240618	171200	565735788	1568	1568	1568	1568	0
99	20240618	171100	565735788	1568	1568	1568	1568	0
100	20240618	171000	565735788	1568	1568	1568	1568	0
101	20240618	170900	565735788	1568	1568	1568	1568	0
102	20240618	170800	565735788	1568	1568	1568	1568	0
103	20240618	170700	565735788	1568	1568	1568	1568	0
104	20240618	170600	565735788	1568	1568	1568	1568	0
105	20240618	170500	565735788	1568	1568	1568	1568	0
106	20240618	170400	565735788	1568	1568	1568	1568	0
107	20240618	170300	565735788	1568	1568	1568	1568	0
108	20240618	170200	565735788	1568	1568	1568	1568	0
109	20240618	170100	565735788	1568	1568	1568	1568	0
110	20240618	170000	565735788	1568	1568	1568	1568	0
111	20240618	165900	565735788	1568	1568	1568	1568	0
112	20240618	165800	565735788	1568	1568	1568	1568	0
113	20240618	165700	565735788	1568	1568	1568	1568	0
114	20240618	165600	565735788	1568	1568	1568	1568	0
115	20240618	165500	565735788	1568	1568	1568	1568	0
116	20240618	165400	565735788	1568	1568	1568	1568	0
117	20240618	165300	565735788	1568	1568	1568	1568	0
118	20240618	165200	565735788	1568	1568	1568	1568	0
119	20240618	165100	565735788	1568	1568	1568	1568	0
120	20240618	165000	565735788	1568	1568	1568	1568	0
121	20240618	164900	565735788	1568	1568	1568	1568	0
122	20240618	164800	565735788	1568	1568	1568	1568	1809
123	20240618	164700	565735788	1568	1568	1568	1568	0
124	20240618	164600	565735788	1568	1568	1568	1568	0
125	20240618	164500	565735788	1568	1568	1568	1568	0
126	20240618	164400	565735788	1568	1568	1568	1568	0
127	20240618	164300	565735788	1568	1568	1568	1568	0
128	20240618	164200	565735788	1568	1568	1568	1568	0
129	20240618	164100	565735788	1568	1568	1568	1568	0
130	20240618	164000	565735788	1568	1568	1568	1568	0
131	20240618	163900	565735788	1568	1568	1568	1568	0
132	20240618	163800	565735788	1568	1568	1568	1568	0
133	20240618	163700	565735788	1568	1568	1568	1568	0
134	20240618	163600	565735788	1568	1568	1568	1568	0
135	20240618	163500	565735788	1568	1568	1568	1568	0
136	20240618	163400	565735788	1568	1568	1568	1568	0
137	20240618	163300	565735788	1568	1568	1568	1568	0
138	20240618	163200	565735788	1568	1568	1568	1568	0
139	20240618	163100	565735788	1568	1568	1568	1568	0
140	20240618	163000	565735788	1568	1568	1568	1568	0
141	20240618	162900	565735788	1568	1568	1568	1568	0
142	20240618	162800	565735788	1568	1568	1568	1568	0
143	20240618	162700	565735788	1568	1568	1568	1568	0
144	20240618	162600	565735788	1568	1568	1568	1568	0
145	20240618	162500	565735788	1568	1568	1568	1568	0
146	20240618	162400	565735788	1568	1568	1568	1568	0
147	20240618	162300	565735788	1568	1568	1568	1568	0
148	20240618	162200	565735788	1568	1568	1568	1568	0
149	20240618	162100	565735788	1568	1568	1568	1568	0
150	20240618	162000	565735788	1568	1568	1568	1568	0
151	20240618	161900	565735788	1568	1568	1568	1568	0
152	20240618	161800	565735788	1568	1568	1568	1568	1809
153	20240618	161700	565735788	1568	1568	1568	1568	0
154	20240618	161600	565735788	1568	1568	1568	1568	0
155	20240618	161500	565735788	1568	1568	1568	1568	0
156	20240618	161400	565735788	1568	1568	1568	1568	0
157	20240618	161300	565735788	1568	1568	1568	1568	0
158	20240618	161200	565735788	1568	1568	1568	1568	0
159	20240618	161100	565735788	1568	1568	1568	1568	0
160	20240618	161000	565735788	1568	1568	1568	1568	0
161	20240618	160900	565735788	1568	1568	1568	1568	0
162	20240618	160800	565735788	1568	1568	1568	1568	0
163	20240618	160700	565735788	1568	1568	1568	1568	0
164	20240618	160600	565735788	1568	1568	1568	1568	0
165	20240618	160500	565735788	1568	1568	1568	1568	0
166	20240618	160400	565735788	1568	1568	1568	1568	0
167	20240618	160300	565735788	1568	1568	1568	1568	0
168	20240618	160200	565735788	1568	1568	1568	1568	0
169	20240618	160100	565735788	1568	1568	1568	1568	0
170	20240618	160000	565735788	1568	1568	1568	1568	0
171	20240618	155900	565735788	1568	1568	1568	1568	0
172	20240618	155800	565735788	1568	1568	1568	1568	0
173	20240618	155700	565735788	1568	1568	1568	1568	0
174	20240618	155600	565735788	1568	1568	1568	1568	0
175	20240618	155500	565735788	1568	1568	1568	1568	0
176	20240618	155400	565735788	1568	1568	1568	1568	0
177	20240618	155300	565735788	1568	1568	1568	1568	0
178	20240618	155200	565735788	1568	1568	1568	1568	0
179	20240618	155100	565735788	1568	1568	1568	1568	0
180	20240618	155000	565735788	1568	1568	1568	1568	0
181	20240618	154900	565735788	1568	1568	1568	1568	0
182	20240618	154800	565735788	1568	1568	1568	1568	1809
183	20240618	154700	565735788	1568	1568	1568	1568	0
184	20240618	154600	565735788	1568	1568	1568	1568	0
185	20240618	154500	565735788	1568	1568	1568	1568	0
186	20240618	154400	565735788	1568	1568	1568	1568	0
187	20240618	154300	565735788	1568	1568	1568	1568	0
188	20240618	154200	565735788	1568	1568	1568	1568	0
189	20240618	154100	565735788	1568	1568	1568	1568	0
190	20240618	154000	565735788	1568	1568	1568	1568	0
191	20240618	153900	565735788	1568	1568	1568	1568	0
192	20240618	153800	565735788	1568	1568	1568	1568	0
193	20240618	153700	565735788	1568	1568	1568	1568	0
194	20240618	153600	565735788	1568	1568	1568	1568	0
195	20240618	153500	565735788	1568	1568	1568	1568	0
196	20240618	153400	565735788	1568	1568	1568	1568	0
197	20240618	153300	565735788	1568	1568	1568	1568	0
198	20240618	153200	565735788	1568	1568	1568	1568	0
199	20240618	153100	565735788	1568	1568	1568	1568	0
200	20240618	153000	565735788	1568	1568	1568	1568	1809
201	20240618	152900	562899276	1568	1568	1568	1568	0
202	20240618	152800	562899276	1568	1568	1568	1568	0
203	20240618	152700	562899276	1568	1568	1568	1568	0
204	20240618	152600	562899276	1568	1568	1568	1568	0
205	20240618	152500	562899276	1568	1568	1568	1568	0
206	20240618	152400	562899276	1568	1568	1568	1568	0
207	20240618	152300	562899276	1568	1568	1568	1568	0
208	20240618	152200	562899276	1568	1568	1568	1568	0
209	20240618	152100	562899276	1568	1568	1568	1568	0
210	20240618	152000	562899276	1568	1568	1568	1568	0
211	20240618	151900	562899276	1568	1567	1568	1566	474
212	20240618	151800	562156481	1567	1567	1567	1567	573
213	20240618	151700	561258590	1567	1567	1567	1567	6
214	20240618	151600	561249188	1567	1567	1567	1566	80
215	20240618	151500	561123833	1567	1567	1567	1567	39
216	20240618	151400	561062720	1567	1567	1567	1567	47
217	20240618	151300	560989071	1567	1565	1567	1565	536
218	20240618	151200	560149490	1566	1564	1566	1564	114
219	20240618	151100	559971086	1565	1565	1565	1564	431
220	20240618	151000	559296574	1564	1565	1565	1564	5
221	20240618	150900	559288752	1563	1565	1565	1563	5393
222	20240618	150800	550856556	1565	1565	1565	1564	1320
223	20240618	150700	548792066	1565	1565	1565	1564	147
224	20240618	150600	548562152	1565	1565	1565	1565	10
225	20240618	150500	548546502	1565	1565	1565	1564	99
226	20240618	150400	548391623	1565	1565	1565	1564	270
227	20240618	150300	547969283	1566	1566	1566	1565	151
228	20240618	150200	547732825	1566	1566	1566	1564	30
229	20240618	150100	547685883	1565	1565	1565	1565	3817
230	20240618	150000	541712278	1564	1565	1565	1564	687
231	20240618	145900	540637128	1565	1565	1565	1565	888
232	20240618	145800	539247408	1566	1566	1566	1565	146
233	20240618	145700	539018905	1566	1565	1566	1565	1165
234	20240618	145600	537195659	1566	1566	1566	1566	62
235	20240618	145500	537098567	1566	1565	1566	1565	23
236	20240618	145400	537062553	1566	1566	1566	1566	47
237	20240618	145300	536988951	1566	1566	1566	1566	264
238	20240618	145200	536575527	1566	1566	1566	1565	52
239	20240618	145100	536494096	1566	1565	1566	1565	404
240	20240618	145000	535861832	1566	1566	1566	1565	808
241	20240618	144900	534597304	1566	1566	1566	1565	1606
242	20240618	144800	532083208	1566	1567	1567	1566	721
243	20240618	144700	530954119	1567	1567	1567	1566	13
244	20240618	144600	530933757	1567	1567	1567	1567	5
245	20240618	144500	530925922	1567	1567	1567	1567	729
246	20240618	144400	529783579	1568	1568	1568	1568	3
247	20240618	144300	529778875	1568	1568	1568	1567	45
248	20240618	144200	529708316	1568	1568	1568	1568	13
249	20240618	144100	529687932	1568	1568	1568	1568	3
250	20240618	144000	529683228	1566	1567	1568	1566	305
251	20240618	143900	529205530	1568	1568	1568	1568	152
252	20240618	143800	528967194	1568	1568	1568	1567	10
253	20240618	143700	528951518	1568	1568	1568	1568	4
254	20240618	143600	528945246	1568	1568	1568	1568	5
255	20240618	143500	528937406	1568	1568	1568	1568	3
256	20240618	143400	528932702	1566	1568	1568	1566	258
257	20240618	143300	528528433	1568	1568	1568	1568	3
258	20240618	143200	528523729	1568	1568	1568	1568	41
259	20240618	143100	528459441	1568	1568	1568	1568	25
260	20240618	143000	528420241	1568	1568	1568	1568	1
261	20240618	142900	528418673	1568	1568	1568	1568	4
262	20240618	142800	528412401	1568	1568	1568	1567	1647
263	20240618	142700	525831549	1568	1568	1568	1568	4
264	20240618	142600	525825277	1568	1568	1568	1568	4
265	20240618	142500	525819005	1567	1567	1567	1567	838
266	20240618	142400	524505859	1566	1567	1567	1566	27
267	20240618	142300	524463574	1567	1567	1567	1567	140
268	20240618	142200	524244194	1567	1566	1567	1566	613
269	20240618	142100	523284023	1567	1567	1567	1567	6
270	20240618	142000	523274621	1567	1566	1567	1565	1392
271	20240618	141900	521095993	1566	1564	1566	1564	2095
272	20240618	141800	517818814	1564	1565	1565	1564	762
273	20240618	141700	516627042	1565	1565	1565	1564	8
274	20240618	141600	516614524	1565	1565	1565	1565	83
275	20240618	141500	516484629	1565	1565	1565	1565	141
276	20240618	141400	516263964	1565	1565	1565	1565	40
277	20240618	141300	516201364	1564	1564	1564	1564	0
278	20240618	141200	516201364	1564	1564	1564	1564	244
279	20240618	141100	515819748	1564	1564	1564	1564	0
280	20240618	141000	515819748	1564	1563	1564	1563	2094
281	20240618	140900	512544752	1563	1563	1564	1563	1363
282	20240618	140800	510414331	1563	1564	1564	1563	4988
283	20240618	140700	502618063	1564	1564	1565	1564	1202
284	20240618	140600	500738093	1565	1566	1566	1565	9
285	20240618	140500	500724007	1564	1565	1565	1564	198
286	20240618	140400	500414325	1564	1564	1564	1564	0
287	20240618	140300	500414325	1564	1564	1564	1564	400
288	20240618	140200	499788725	1566	1567	1567	1566	29
289	20240618	140100	499743295	1567	1567	1567	1567	45
290	20240618	140000	499672780	1568	1568	1568	1568	0
291	20240618	135900	499672780	1568	1568	1568	1568	10
292	20240618	135800	499657100	1570	1570	1570	1570	0
293	20240618	135700	499657100	1570	1570	1570	1570	10
294	20240618	135600	499641400	1570	1570	1570	1570	0
295	20240618	135500	499641400	1570	1569	1570	1562	3001
296	20240618	135400	494947817	1569	1569	1569	1569	73
297	20240618	135300	494833280	1570	1570	1570	1568	755
298	20240618	135200	493648928	1570	1570	1570	1570	113
299	20240618	135100	493471518	1572	1570	1572	1570	2
300	20240618	135000	493468376	1573	1573	1573	1573	115
301	20240618	134900	493287481	1573	1573	1573	1573	15
302	20240618	134800	493263886	1569	1573	1573	1569	3
303	20240618	134700	493259171	1573	1573	1573	1573	0
304	20240618	134600	493259171	1573	1573	1573	1573	200
305	20240618	134500	492944571	1573	1573	1573	1573	10
306	20240618	134400	492928841	1573	1568	1573	1568	51
307	20240618	134300	492848823	1573	1573	1573	1573	0
308	20240618	134200	492848823	1573	1569	1573	1568	40
309	20240618	134100	492785912	1573	1573	1573	1573	636
310	20240618	134000	491785484	1573	1573	1573	1573	0
311	20240618	133900	491785484	1573	1573	1573	1573	0
312	20240618	133800	491785484	1573	1573	1573	1573	4
313	20240618	133700	491779192	1573	1573	1573	1573	2
314	20240618	133600	491776046	1573	1573	1573	1573	0
315	20240618	133500	491776046	1573	1573	1573	1573	1
316	20240618	133400	491774473	1573	1573	1573	1573	14
317	20240618	133300	491752451	1573	1573	1573	1573	701
318	20240618	133200	490649778	1572	1572	1572	1572	5
319	20240618	133100	490641918	1572	1572	1572	1572	500
320	20240618	133000	489855918	1572	1572	1572	1572	10
321	20240618	132900	489840198	1572	1570	1572	1570	27
322	20240618	132800	489797786	1570	1567	1570	1565	112
323	20240618	132700	489622356	1570	1570	1572	1570	411
324	20240618	132600	488977076	1570	1568	1570	1568	4619
325	20240618	132500	481728246	1567	1566	1567	1566	2671
326	20240618	132400	477542868	1566	1566	1566	1566	1000
327	20240618	132300	475976868	1565	1565	1565	1565	607
328	20240618	132200	475026913	1566	1566	1566	1566	11
329	20240618	132100	475009687	1566	1567	1567	1566	2353
330	20240618	132000	471322946	1566	1567	1567	1566	11
331	20240618	131900	471305710	1566	1567	1567	1566	39
332	20240618	131800	471244598	1566	1566	1566	1566	0
333	20240618	131700	471244598	1566	1567	1567	1566	202
334	20240618	131600	470928065	1567	1567	1567	1567	1
335	20240618	131500	470926498	1567	1567	1567	1567	15
336	20240618	131400	470902993	1567	1567	1567	1567	0
337	20240618	131300	470902993	1567	1567	1567	1567	0
338	20240618	131200	470902993	1567	1567	1567	1567	0
339	20240618	131100	470902993	1567	1566	1567	1566	40
340	20240618	131000	470840316	1566	1566	1566	1566	0
341	20240618	130900	470840316	1566	1566	1566	1566	0
342	20240618	130800	470840316	1566	1566	1566	1566	0
343	20240618	130700	470840316	1566	1566	1566	1566	0
344	20240618	130600	470840316	1566	1566	1566	1566	1
345	20240618	130500	470838750	1566	1566	1566	1566	40
346	20240618	130400	470776110	1566	1566	1566	1566	0
347	20240618	130300	470776110	1566	1566	1566	1566	1009
348	20240618	130200	469196016	1566	1566	1566	1566	100
349	20240618	130100	469039416	1566	1564	1566	1564	88
350	20240618	130000	468901722	1564	1564	1564	1564	1005
351	20240618	125900	467329902	1564	1566	1566	1564	1193
352	20240618	125800	465462886	1566	1566	1566	1566	1
353	20240618	125700	465461320	1566	1566	1566	1566	321
354	20240618	125600	464958634	1566	1566	1566	1566	0
355	20240618	125500	464958634	1566	1565	1566	1565	2224
356	20240618	125400	461475851	1565	1566	1566	1565	41
357	20240618	125300	461411646	1566	1566	1566	1566	2
358	20240618	125200	461408514	1566	1566	1566	1566	0
359	20240618	125100	461408514	1566	1566	1566	1566	0
360	20240618	125000	461408514	1566	1566	1566	1566	1
361	20240618	124900	461406948	1566	1566	1566	1566	1
362	20240618	124800	461405382	1566	1567	1567	1566	679
363	20240618	124700	460341427	1564	1564	1564	1564	0
364	20240618	124600	460341427	1564	1566	1567	1564	1507
365	20240618	124500	457983043	1566	1567	1567	1566	95
366	20240618	124400	457834242	1567	1567	1567	1567	38
367	20240618	124300	457774696	1566	1566	1566	1566	2000
368	20240618	124200	454642696	1566	1566	1566	1566	0
369	20240618	124100	454642696	1566	1566	1566	1566	1120
370	20240618	124000	452888776	1566	1566	1566	1566	60
371	20240618	123900	452794816	1566	1567	1567	1566	4
372	20240618	123800	452788550	1567	1567	1567	1567	979
373	20240618	123700	451254457	1567	1567	1567	1567	73
374	20240618	123600	451140066	1567	1567	1570	1567	132
375	20240618	123500	450933219	1567	1570	1570	1567	202
376	20240618	123400	450616682	1567	1567	1567	1567	201
377	20240618	123300	450301715	1570	1567	1570	1567	94
378	20240618	123200	450154147	1566	1567	1567	1566	2531
379	20240618	123100	446190069	1570	1567	1570	1567	55
380	20240618	123000	446103755	1570	1569	1570	1567	82
381	20240618	122900	445975252	1565	1565	1565	1565	0
382	20240618	122800	445975252	1565	1570	1570	1565	14
383	20240618	122700	445953299	1565	1570	1570	1565	8
384	20240618	122600	445940759	1565	1565	1570	1565	4
385	20240618	122500	445934493	1570	1566	1570	1566	4
386	20240618	122400	445928225	1566	1566	1566	1566	0
387	20240618	122300	445928225	1566	1567	1567	1566	1054
388	20240618	122200	444276679	1567	1567	1567	1567	15
389	20240618	122100	444253174	1568	1570	1570	1568	151
390	20240618	122000	444016324	1570	1570	1570	1570	5
391	20240618	121900	444008474	1570	1570	1570	1570	3
392	20240618	121800	444003764	1570	1570	1570	1570	1
393	20240618	121700	444002194	1567	1567	1567	1567	14
394	20240618	121600	443980256	1567	1567	1567	1567	20
395	20240618	121500	443948916	1567	1567	1567	1567	0
396	20240618	121400	443948916	1567	1569	1570	1567	301
397	20240618	121300	443476715	1569	1569	1569	1569	134
398	20240618	121200	443266469	1572	1568	1572	1568	2
399	20240618	121100	443263329	1573	1573	1573	1573	0
400	20240618	121000	443263329	1573	1574	1574	1568	2002
401	20240618	120900	440114187	1572	1569	1572	1569	242
402	20240618	120800	439734224	1565	1570	1570	1565	2
403	20240618	120700	439731089	1565	1570	1570	1564	5103
404	20240618	120600	431745388	1565	1564	1565	1564	17239
405	20240618	120500	404768766	1563	1563	1563	1563	183
406	20240618	120400	404482737	1564	1564	1564	1564	207
407	20240618	120300	404158989	1564	1564	1564	1564	500
408	20240618	120200	403376989	1564	1565	1565	1564	260
409	20240618	120100	402970339	1565	1568	1568	1565	1976
410	20240618	120000	399876765	1568	1568	1568	1568	240
411	20240618	115900	399500445	1568	1568	1568	1568	0
412	20240618	115800	399500445	1568	1568	1568	1568	1
413	20240618	115700	399498877	1568	1570	1570	1568	800
414	20240618	115600	398243785	1571	1571	1571	1571	0
415	20240618	115500	398243785	1571	1569	1571	1569	13
416	20240618	115400	398223365	1570	1571	1571	1570	1268
417	20240618	115300	396231435	1571	1571	1571	1571	0
418	20240618	115200	396231435	1571	1571	1571	1571	13
419	20240618	115100	396211012	1572	1572	1572	1572	996
420	20240618	115000	394645300	1574	1574	1574	1574	113
421	20240618	114900	394467438	1574	1574	1574	1574	5
422	20240618	114800	394459568	1575	1574	1575	1574	1000
423	20240618	114700	392884588	1575	1573	1575	1573	2539
424	20240618	114600	388887257	1573	1573	1573	1573	148
425	20240618	114500	388654453	1573	1573	1573	1573	0
426	20240618	114400	388654453	1573	1573	1573	1573	0
427	20240618	114300	388654453	1573	1573	1573	1573	0
428	20240618	114200	388654453	1573	1573	1573	1573	41
429	20240618	114100	388589960	1573	1573	1573	1573	1
430	20240618	114000	388588387	1571	1571	1571	1571	0
431	20240618	113900	388588387	1571	1571	1571	1571	1
432	20240618	113800	388586816	1574	1574	1574	1574	0
433	20240618	113700	388586816	1574	1574	1574	1574	1
434	20240618	113600	388585242	1575	1575	1575	1575	0
435	20240618	113500	388585242	1575	1575	1575	1575	35
436	20240618	113400	388530117	1576	1576	1576	1575	12
437	20240618	113300	388511215	1575	1575	1575	1575	4
438	20240618	113200	388504915	1575	1575	1576	1575	12
439	20240618	113100	388486005	1576	1576	1576	1575	44
440	20240618	113000	388416663	1576	1576	1576	1570	21
441	20240618	112900	388383586	1576	1568	1576	1568	8403
442	20240618	112800	375172286	1568	1568	1568	1568	310
443	20240618	112700	374686206	1564	1564	1564	1564	0
444	20240618	112600	374686206	1564	1564	1564	1564	0
445	20240618	112500	374686206	1564	1564	1564	1564	148
446	20240618	112400	374454734	1568	1568	1568	1568	2231
447	20240618	112300	370956526	1568	1558	1568	1558	27452
448	20240618	112200	328114439	1558	1558	1558	1558	0
449	20240618	112100	328114439	1558	1555	1558	1555	302
450	20240618	112000	327643929	1558	1554	1558	1553	749
451	20240618	111900	326479394	1558	1558	1558	1558	1
452	20240618	111800	326477836	1553	1556	1556	1553	513
453	20240618	111700	325680847	1556	1556	1556	1556	2
454	20240618	111600	325677735	1552	1558	1558	1552	9200
455	20240618	111500	311380529	1558	1559	1559	1558	305
456	20240618	111400	310905279	1559	1560	1560	1559	289
457	20240618	111300	310454678	1560	1560	1560	1560	120
458	20240618	111200	310267478	1560	1559	1560	1559	60
459	20240618	111100	310173928	1559	1559	1559	1559	430
460	20240618	111000	309503558	1559	1559	1559	1559	0
461	20240618	110900	309503558	1559	1559	1559	1559	70
462	20240618	110800	309394428	1559	1559	1559	1559	0
463	20240618	110700	309394428	1559	1559	1559	1559	500
464	20240618	110600	308614928	1560	1560	1560	1560	16
465	20240618	110500	308589968	1559	1559	1559	1559	1098
466	20240618	110400	306878186	1559	1557	1559	1557	104
467	20240618	110300	306716058	1559	1559	1559	1559	1
468	20240618	110200	306714499	1557	1557	1557	1557	1000
469	20240618	110100	305157499	1557	1557	1557	1557	1
470	20240618	110000	305155942	1559	1559	1559	1559	1
471	20240618	105900	305154383	1558	1558	1558	1558	0
472	20240618	105800	305154383	1558	1559	1559	1558	629
473	20240618	105700	304174272	1558	1558	1558	1558	0
474	20240618	105600	304174272	1558	1558	1559	1558	79
475	20240618	105500	304051148	1558	1558	1558	1558	601
476	20240618	105400	303114790	1558	1558	1558	1558	0
477	20240618	105300	303114790	1558	1559	1559	1558	557
478	20240618	105200	302246484	1559	1559	1559	1559	216
479	20240618	105100	301909740	1559	1559	1559	1559	161
480	20240618	105000	301658741	1559	1559	1559	1559	0
481	20240618	104900	301658741	1559	1558	1559	1558	112
482	20240618	104800	301484243	1558	1560	1560	1558	2456
483	20240618	104700	297654325	1559	1559	1559	1559	0
484	20240618	104600	297654325	1559	1558	1560	1558	904
485	20240618	104500	296245085	1558	1558	1558	1558	30
486	20240618	104400	296198345	1560	1560	1560	1560	412
487	20240618	104300	295555625	1560	1561	1561	1560	602
488	20240618	104200	294616503	1561	1561	1561	1561	14
489	20240618	104100	294594649	1560	1555	1560	1555	15550
490	20240618	104000	270374964	1555	1555	1555	1554	470
491	20240618	103900	269644514	1555	1553	1555	1553	1028
492	20240618	103800	268047922	1553	1555	1555	1553	2547
493	20240618	103700	264090258	1554	1555	1555	1554	3353
494	20240618	103600	258877265	1555	1555	1556	1555	297
495	20240618	103500	258415389	1556	1555	1556	1555	45
496	20240618	103400	258345389	1556	1556	1556	1556	1
497	20240618	103300	258343833	1553	1554	1554	1552	13090
498	20240618	103200	238027435	1556	1559	1559	1554	231
499	20240618	103100	237668205	1559	1556	1559	1556	44
500	20240618	103000	237599681	1553	1559	1559	1553	20381
501	20240618	102900	205937994	1559	1559	1559	1559	11
502	20240618	102800	205920845	1555	1556	1556	1555	201
503	20240618	102700	205608199	1555	1558	1558	1555	100
504	20240618	102600	205452633	1559	1559	1559	1559	1
505	20240618	102500	205451074	1556	1556	1556	1555	2803
506	20240618	102400	201092340	1556	1556	1557	1556	3255
507	20240618	102300	196024571	1556	1556	1556	1556	303
508	20240618	102200	195553103	1556	1556	1556	1556	599
509	20240618	102100	194621059	1556	1556	1556	1556	451
510	20240618	102000	193919303	1557	1556	1557	1556	1405
511	20240618	101900	191733095	1557	1558	1558	1557	2093
512	20240618	101800	188474184	1558	1557	1558	1557	758
513	20240618	101700	187293976	1558	1559	1559	1558	858
514	20240618	101600	185957088	1559	1559	1559	1559	0
515	20240618	101500	185957088	1559	1560	1561	1559	1068
516	20240618	101400	184292006	1561	1560	1561	1560	4
517	20240618	101300	184285764	1560	1560	1560	1560	255
518	20240618	101200	183887964	1560	1561	1561	1560	78
519	20240618	101100	183766282	1560	1560	1560	1560	400
520	20240618	101000	183142282	1560	1561	1561	1560	1612
521	20240618	100900	180627555	1563	1563	1563	1562	50
522	20240618	100800	180549437	1563	1563	1563	1563	107
523	20240618	100700	180382196	1563	1560	1563	1560	3
524	20240618	100600	180377513	1560	1560	1560	1559	1677
525	20240618	100500	177761399	1559	1558	1559	1558	373
526	20240618	100400	177179992	1559	1559	1559	1559	24
527	20240618	100300	177142576	1558	1558	1558	1558	270
528	20240618	100200	176721916	1559	1559	1559	1558	211
529	20240618	100100	176392977	1559	1559	1560	1558	424
530	20240618	100000	175731737	1558	1558	1558	1558	104
531	20240618	095900	175569705	1558	1558	1558	1555	460
532	20240618	095800	174854368	1558	1554	1558	1554	94
533	20240618	095700	174708288	1554	1554	1554	1554	1577
534	20240618	095600	172257630	1554	1553	1554	1553	1266
535	20240618	095500	170290316	1554	1553	1555	1552	1680
536	20240618	095400	167681399	1554	1555	1558	1553	4743
537	20240618	095300	160314260	1555	1555	1555	1555	3
538	20240618	095200	160309595	1553	1553	1553	1553	1145
539	20240618	095100	158531410	1553	1554	1558	1553	10711
540	20240618	095000	141897210	1552	1558	1558	1552	11453
541	20240618	094900	124096515	1558	1560	1560	1558	1553
542	20240618	094800	121676435	1560	1563	1563	1560	4042
543	20240618	094700	115369534	1564	1565	1565	1560	6814
544	20240618	094600	104720884	1565	1565	1566	1565	2133
545	20240618	094500	101382567	1565	1567	1567	1565	8509
546	20240618	094400	88058024	1567	1567	1567	1567	418
547	20240618	094300	87403018	1567	1567	1569	1566	1635
548	20240618	094200	84841094	1567	1568	1569	1567	6226
549	20240618	094100	75083722	1568	1569	1569	1568	885
550	20240618	094000	73695909	1568	1568	1568	1568	473
551	20240618	093900	72954245	1569	1570	1570	1569	178
552	20240618	093800	72674923	1570	1571	1571	1569	2508
553	20240618	093700	68737355	1571	1571	1571	1570	4004
554	20240618	093600	62447072	1572	1572	1572	1572	353
555	20240618	093500	61892156	1573	1572	1573	1572	606
556	20240618	093400	60939523	1573	1573	1573	1573	0
557	20240618	093300	60939523	1573	1573	1573	1573	11
558	20240618	093200	60922220	1573	1572	1573	1571	557
559	20240618	093100	60046843	1573	1573	1573	1573	51
560	20240618	093000	59966620	1573	1573	1573	1572	601
561	20240618	092900	59021827	1573	1573	1573	1573	1
562	20240618	092800	59020254	1572	1572	1572	1571	563
563	20240618	092700	58135248	1572	1572	1572	1572	101
564	20240618	092600	57976476	1572	1572	1572	1571	1061
565	20240618	092500	56308706	1572	1574	1574	1572	3445
566	20240618	092400	50892406	1572	1572	1574	1572	791
567	20240618	092300	49648402	1574	1571	1574	1571	203
568	20240618	092200	49329285	1571	1571	1572	1571	2095
569	20240618	092100	46038039	1572	1573	1573	1572	1955
570	20240618	092000	42963726	1573	1573	1574	1573	734
571	20240618	091900	41809037	1574	1577	1577	1574	4371
572	20240618	091800	34929037	1578	1578	1578	1578	0
573	20240618	091700	34929037	1578	1574	1578	1574	1042
574	20240618	091600	33288361	1578	1576	1578	1576	300
575	20240618	091500	32815147	1576	1575	1576	1574	32
576	20240618	091400	32764754	1575	1576	1576	1575	336
577	20240618	091300	32235318	1575	1575	1575	1575	4
578	20240618	091200	32229018	1574	1574	1575	1574	862
579	20240618	091100	30871403	1574	1574	1574	1574	653
580	20240618	091000	29843581	1574	1574	1574	1573	1286
581	20240618	090900	27819418	1574	1575	1575	1574	6155
582	20240618	090800	18131445	1575	1575	1575	1575	104
583	20240618	090700	17967645	1575	1574	1575	1574	165
584	20240618	090600	17707890	1574	1575	1576	1574	1264
585	20240618	090500	15717352	1575	1574	1575	1573	1278
586	20240618	090400	13705956	1575	1577	1577	1575	3511
587	20240618	090300	8175830	1578	1584	1584	1578	1024
588	20240618	090200	6558965	1585	1583	1585	1583	1001
589	20240618	090100	4973324	1585	1585	1585	1585	5
590	20240618	090000	4965399	1586	1588	1588	1580	3129