KissMeData/009440/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	185200	1241012656	1852	1852	1852	1852	2799
3	20240618	185100	1241012656	1852	1852	1852	1852	0
4	20240618	185000	1241012656	1852	1852	1852	1852	0
5	20240618	184900	1241012656	1852	1852	1852	1852	0
6	20240618	184800	1241012656	1852	1852	1852	1852	0
7	20240618	184700	1241012656	1852	1852	1852	1852	0
8	20240618	184600	1241012656	1852	1852	1852	1852	0
9	20240618	184500	1241012656	1852	1852	1852	1852	0
10	20240618	184400	1241012656	1852	1852	1852	1852	0
11	20240618	184300	1241012656	1852	1852	1852	1852	0
12	20240618	184200	1241012656	1852	1852	1852	1852	0
13	20240618	184100	1241012656	1852	1852	1852	1852	0
14	20240618	184000	1241012656	1852	1852	1852	1852	0
15	20240618	183900	1241012656	1852	1852	1852	1852	0
16	20240618	183800	1241012656	1852	1852	1852	1852	0
17	20240618	183700	1241012656	1852	1852	1852	1852	0
18	20240618	183600	1241012656	1852	1852	1852	1852	0
19	20240618	183500	1241012656	1852	1852	1852	1852	0
20	20240618	183400	1241012656	1852	1852	1852	1852	0
21	20240618	183300	1241012656	1852	1852	1852	1852	0
22	20240618	183200	1241012656	1852	1852	1852	1852	0
23	20240618	183100	1241012656	1852	1852	1852	1852	0
24	20240618	183000	1241012656	1852	1852	1852	1852	0
25	20240618	182900	1241012656	1852	1852	1852	1852	0
26	20240618	182800	1241012656	1852	1852	1852	1852	0
27	20240618	182700	1241012656	1852	1852	1852	1852	0
28	20240618	182600	1241012656	1852	1852	1852	1852	0
29	20240618	182500	1241012656	1852	1852	1852	1852	0
30	20240618	182400	1241012656	1852	1852	1852	1852	0
31	20240618	182300	1241012656	1852	1852	1852	1852	0
32	20240618	182200	1241012656	1852	1852	1852	1852	2799
33	20240618	182100	1241012656	1852	1852	1852	1852	0
34	20240618	182000	1241012656	1852	1852	1852	1852	0
35	20240618	181900	1241012656	1852	1852	1852	1852	0
36	20240618	181800	1241012656	1852	1852	1852	1852	0
37	20240618	181700	1241012656	1852	1852	1852	1852	0
38	20240618	181600	1241012656	1852	1852	1852	1852	0
39	20240618	181500	1241012656	1852	1852	1852	1852	0
40	20240618	181400	1241012656	1852	1852	1852	1852	0
41	20240618	181300	1241012656	1852	1852	1852	1852	0
42	20240618	181200	1241012656	1852	1852	1852	1852	0
43	20240618	181100	1241012656	1852	1852	1852	1852	0
44	20240618	181000	1241012656	1852	1852	1852	1852	0
45	20240618	180900	1241012656	1852	1852	1852	1852	0
46	20240618	180800	1241012656	1852	1852	1852	1852	0
47	20240618	180700	1241012656	1852	1852	1852	1852	0
48	20240618	180600	1241012656	1852	1852	1852	1852	0
49	20240618	180500	1241012656	1852	1852	1852	1852	0
50	20240618	180400	1241012656	1852	1852	1852	1852	0
51	20240618	180300	1241012656	1852	1852	1852	1852	0
52	20240618	180200	1241012656	1852	1852	1852	1852	0
53	20240618	180100	1241012656	1852	1852	1852	1852	0
54	20240618	180000	1241012656	1852	1852	1852	1852	0
55	20240618	175900	1241012656	1852	1852	1852	1852	0
56	20240618	175800	1241012656	1852	1852	1852	1852	0
57	20240618	175700	1241012656	1852	1852	1852	1852	0
58	20240618	175600	1241012656	1852	1852	1852	1852	0
59	20240618	175500	1241012656	1852	1852	1852	1852	0
60	20240618	175400	1241012656	1852	1852	1852	1852	0
61	20240618	175300	1241012656	1852	1852	1852	1852	0
62	20240618	175200	1241012656	1852	1852	1852	1852	2799
63	20240618	175100	1241012656	1852	1852	1852	1852	0
64	20240618	175000	1241012656	1852	1852	1852	1852	0
65	20240618	174900	1241012656	1852	1852	1852	1852	0
66	20240618	174800	1241012656	1852	1852	1852	1852	0
67	20240618	174700	1241012656	1852	1852	1852	1852	0
68	20240618	174600	1241012656	1852	1852	1852	1852	0
69	20240618	174500	1241012656	1852	1852	1852	1852	0
70	20240618	174400	1241012656	1852	1852	1852	1852	0
71	20240618	174300	1241012656	1852	1852	1852	1852	0
72	20240618	174200	1241012656	1852	1852	1852	1852	0
73	20240618	174100	1241012656	1852	1852	1852	1852	0
74	20240618	174000	1241012656	1852	1852	1852	1852	0
75	20240618	173900	1241012656	1852	1852	1852	1852	0
76	20240618	173800	1241012656	1852	1852	1852	1852	0
77	20240618	173700	1241012656	1852	1852	1852	1852	0
78	20240618	173600	1241012656	1852	1852	1852	1852	0
79	20240618	173500	1241012656	1852	1852	1852	1852	0
80	20240618	173400	1241012656	1852	1852	1852	1852	0
81	20240618	173300	1241012656	1852	1852	1852	1852	0
82	20240618	173200	1241012656	1852	1852	1852	1852	0
83	20240618	173100	1241012656	1852	1852	1852	1852	0
84	20240618	173000	1241012656	1852	1852	1852	1852	0
85	20240618	172900	1241012656	1852	1852	1852	1852	0
86	20240618	172800	1241012656	1852	1852	1852	1852	0
87	20240618	172700	1241012656	1852	1852	1852	1852	0
88	20240618	172600	1241012656	1852	1852	1852	1852	0
89	20240618	172500	1241012656	1852	1852	1852	1852	0
90	20240618	172400	1241012656	1852	1852	1852	1852	0
91	20240618	172300	1241012656	1852	1852	1852	1852	0
92	20240618	172200	1241012656	1852	1852	1852	1852	2799
93	20240618	172100	1241012656	1852	1852	1852	1852	0
94	20240618	172000	1241012656	1852	1852	1852	1852	0
95	20240618	171900	1241012656	1852	1852	1852	1852	0
96	20240618	171800	1241012656	1852	1852	1852	1852	0
97	20240618	171700	1241012656	1852	1852	1852	1852	0
98	20240618	171600	1241012656	1852	1852	1852	1852	0
99	20240618	171500	1241012656	1852	1852	1852	1852	0
100	20240618	171400	1241012656	1852	1852	1852	1852	0
101	20240618	171300	1241012656	1852	1852	1852	1852	0
102	20240618	171200	1241012656	1852	1852	1852	1852	0
103	20240618	171100	1241012656	1852	1852	1852	1852	0
104	20240618	171000	1241012656	1852	1852	1852	1852	0
105	20240618	170900	1241012656	1852	1852	1852	1852	0
106	20240618	170800	1241012656	1852	1852	1852	1852	0
107	20240618	170700	1241012656	1852	1852	1852	1852	0
108	20240618	170600	1241012656	1852	1852	1852	1852	0
109	20240618	170500	1241012656	1852	1852	1852	1852	0
110	20240618	170400	1241012656	1852	1852	1852	1852	0
111	20240618	170300	1241012656	1852	1852	1852	1852	0
112	20240618	170200	1241012656	1852	1852	1852	1852	0
113	20240618	170100	1241012656	1852	1852	1852	1852	0
114	20240618	170000	1241012656	1852	1852	1852	1852	0
115	20240618	165900	1241012656	1852	1852	1852	1852	0
116	20240618	165800	1241012656	1852	1852	1852	1852	0
117	20240618	165700	1241012656	1852	1852	1852	1852	0
118	20240618	165600	1241012656	1852	1852	1852	1852	0
119	20240618	165500	1241012656	1852	1852	1852	1852	0
120	20240618	165400	1241012656	1852	1852	1852	1852	0
121	20240618	165300	1241012656	1852	1852	1852	1852	0
122	20240618	165200	1241012656	1852	1852	1852	1852	2799
123	20240618	165100	1241012656	1852	1852	1852	1852	0
124	20240618	165000	1241012656	1852	1852	1852	1852	0
125	20240618	164900	1241012656	1852	1852	1852	1852	0
126	20240618	164800	1241012656	1852	1852	1852	1852	0
127	20240618	164700	1241012656	1852	1852	1852	1852	0
128	20240618	164600	1241012656	1852	1852	1852	1852	0
129	20240618	164500	1241012656	1852	1852	1852	1852	0
130	20240618	164400	1241012656	1852	1852	1852	1852	0
131	20240618	164300	1241012656	1852	1852	1852	1852	0
132	20240618	164200	1241012656	1852	1852	1852	1852	0
133	20240618	164100	1241012656	1852	1852	1852	1852	0
134	20240618	164000	1241012656	1852	1852	1852	1852	0
135	20240618	163900	1241012656	1852	1852	1852	1852	0
136	20240618	163800	1241012656	1852	1852	1852	1852	0
137	20240618	163700	1241012656	1852	1852	1852	1852	0
138	20240618	163600	1241012656	1852	1852	1852	1852	0
139	20240618	163500	1241012656	1852	1852	1852	1852	0
140	20240618	163400	1241012656	1852	1852	1852	1852	0
141	20240618	163300	1241012656	1852	1852	1852	1852	0
142	20240618	163200	1241012656	1852	1852	1852	1852	0
143	20240618	163100	1241012656	1852	1852	1852	1852	0
144	20240618	163000	1241012656	1852	1852	1852	1852	0
145	20240618	162900	1241012656	1852	1852	1852	1852	0
146	20240618	162800	1241012656	1852	1852	1852	1852	0
147	20240618	162700	1241012656	1852	1852	1852	1852	0
148	20240618	162600	1241012656	1852	1852	1852	1852	0
149	20240618	162500	1241012656	1852	1852	1852	1852	0
150	20240618	162400	1241012656	1852	1852	1852	1852	0
151	20240618	162300	1241012656	1852	1852	1852	1852	0
152	20240618	162200	1241012656	1852	1852	1852	1852	2799
153	20240618	162100	1241012656	1852	1852	1852	1852	0
154	20240618	162000	1241012656	1852	1852	1852	1852	0
155	20240618	161900	1241012656	1852	1852	1852	1852	0
156	20240618	161800	1241012656	1852	1852	1852	1852	0
157	20240618	161700	1241012656	1852	1852	1852	1852	0
158	20240618	161600	1241012656	1852	1852	1852	1852	0
159	20240618	161500	1241012656	1852	1852	1852	1852	0
160	20240618	161400	1241012656	1852	1852	1852	1852	0
161	20240618	161300	1241012656	1852	1852	1852	1852	0
162	20240618	161200	1241012656	1852	1852	1852	1852	0
163	20240618	161100	1241012656	1852	1852	1852	1852	0
164	20240618	161000	1241012656	1852	1852	1852	1852	0
165	20240618	160900	1241012656	1852	1852	1852	1852	0
166	20240618	160800	1241012656	1852	1852	1852	1852	0
167	20240618	160700	1241012656	1852	1852	1852	1852	0
168	20240618	160600	1241012656	1852	1852	1852	1852	0
169	20240618	160500	1241012656	1852	1852	1852	1852	0
170	20240618	160400	1241012656	1852	1852	1852	1852	0
171	20240618	160300	1241012656	1852	1852	1852	1852	0
172	20240618	160200	1241012656	1852	1852	1852	1852	0
173	20240618	160100	1241012656	1852	1852	1852	1852	0
174	20240618	160000	1241012656	1852	1852	1852	1852	0
175	20240618	155900	1241012656	1852	1852	1852	1852	0
176	20240618	155800	1241012656	1852	1852	1852	1852	0
177	20240618	155700	1241012656	1852	1852	1852	1852	0
178	20240618	155600	1241012656	1852	1852	1852	1852	0
179	20240618	155500	1241012656	1852	1852	1852	1852	0
180	20240618	155400	1241012656	1852	1852	1852	1852	0
181	20240618	155300	1241012656	1852	1852	1852	1852	0
182	20240618	155200	1241012656	1852	1852	1852	1852	2799
183	20240618	155100	1241012656	1852	1852	1852	1852	0
184	20240618	155000	1241012656	1852	1852	1852	1852	0
185	20240618	154900	1241012656	1852	1852	1852	1852	0
186	20240618	154800	1241012656	1852	1852	1852	1852	0
187	20240618	154700	1241012656	1852	1852	1852	1852	0
188	20240618	154600	1241012656	1852	1852	1852	1852	0
189	20240618	154500	1241012656	1852	1852	1852	1852	0
190	20240618	154400	1241012656	1852	1852	1852	1852	0
191	20240618	154300	1241012656	1852	1852	1852	1852	0
192	20240618	154200	1241012656	1852	1852	1852	1852	0
193	20240618	154100	1241012656	1852	1852	1852	1852	0
194	20240618	154000	1241012656	1852	1852	1852	1852	0
195	20240618	153900	1241012656	1852	1852	1852	1852	0
196	20240618	153800	1241012656	1852	1852	1852	1852	0
197	20240618	153700	1241012656	1852	1852	1852	1852	0
198	20240618	153600	1241012656	1852	1852	1852	1852	0
199	20240618	153500	1241012656	1852	1852	1852	1852	0
200	20240618	153400	1241012656	1852	1852	1852	1852	0
201	20240618	153300	1241012656	1852	1852	1852	1852	0
202	20240618	153200	1241012656	1852	1852	1852	1852	0
203	20240618	153100	1241012656	1852	1852	1852	1852	0
204	20240618	153000	1241012656	1852	1852	1852	1852	2799
205	20240618	152900	1235828908	1853	1853	1853	1853	0
206	20240618	152800	1235828908	1853	1853	1853	1853	0
207	20240618	152700	1235828908	1853	1853	1853	1853	0
208	20240618	152600	1235828908	1853	1853	1853	1853	0
209	20240618	152500	1235828908	1853	1853	1853	1853	0
210	20240618	152400	1235828908	1853	1853	1853	1853	0
211	20240618	152300	1235828908	1853	1853	1853	1853	0
212	20240618	152200	1235828908	1853	1853	1853	1853	0
213	20240618	152100	1235828908	1853	1853	1853	1853	0
214	20240618	152000	1235828908	1853	1853	1853	1853	0
215	20240618	151900	1235828908	1853	1867	1872	1853	740
216	20240618	151800	1234447996	1851	1867	1867	1851	4649
217	20240618	151700	1225824882	1866	1866	1866	1866	0
218	20240618	151600	1225824882	1866	1877	1877	1866	502
219	20240618	151500	1224888139	1878	1880	1880	1878	3
220	20240618	151400	1224882502	1864	1883	1883	1864	520
221	20240618	151300	1223913019	1884	1881	1884	1881	1060
222	20240618	151200	1221916541	1882	1885	1885	1880	1753
223	20240618	151100	1218616078	1865	1873	1876	1865	4206
224	20240618	151000	1210738030	1874	1867	1875	1867	886
225	20240618	150900	1209077761	1867	1866	1867	1861	1317
226	20240618	150800	1206624947	1867	1875	1875	1867	6534
227	20240618	150700	1194388701	1875	1886	1887	1875	795
228	20240618	150600	1192896755	1888	1879	1899	1878	717
229	20240618	150500	1191548937	1878	1888	1907	1878	3627
230	20240618	150400	1184703368	1889	1868	1890	1868	8186
231	20240618	150300	1169356244	1868	1868	1873	1865	1632
232	20240618	150200	1166305176	1868	1860	1868	1860	540
233	20240618	150100	1165300314	1860	1859	1860	1859	16
234	20240618	150000	1165270560	1860	1857	1861	1853	5066
235	20240618	145900	1155879079	1856	1870	1870	1856	7794
236	20240618	145800	1141371664	1869	1878	1878	1869	978
237	20240618	145700	1139540015	1877	1872	1879	1870	1788
238	20240618	145600	1136192465	1873	1883	1883	1873	17654
239	20240618	145500	1103010899	1883	1885	1885	1880	10683
240	20240618	145400	1082902897	1886	1886	1886	1885	497
241	20240618	145300	1081965977	1885	1891	1891	1885	551
242	20240618	145200	1080927247	1884	1890	1890	1884	4259
243	20240618	145100	1072899327	1885	1895	1895	1882	5473
244	20240618	145000	1062566662	1895	1909	1909	1895	741
245	20240618	144900	1061158427	1910	1909	1911	1909	1546
246	20240618	144800	1058204903	1909	1907	1911	1906	3119
247	20240618	144700	1052246002	1906	1904	1916	1904	1054
248	20240618	144600	1050232887	1904	1900	1904	1895	1759
249	20240618	144500	1046897787	1897	1918	1918	1895	4554
250	20240618	144400	1038256841	1919	1907	1920	1897	783
251	20240618	144300	1036767200	1909	1895	1922	1895	7587
252	20240618	144200	1022265565	1897	1938	1939	1897	8061
253	20240618	144100	1006809555	1930	1922	1958	1922	4635
254	20240618	144000	997845890	1922	1927	1928	1906	4146
255	20240618	143900	989900446	1927	1940	1977	1913	23636
256	20240618	143800	943797175	1940	1905	1940	1890	10885
257	20240618	143700	922945692	1910	1899	1910	1890	67
258	20240618	143600	922819004	1900	1900	1900	1889	210
259	20240618	143500	922422177	1899	1920	1920	1899	2296
260	20240618	143400	918059373	1921	1897	1926	1897	1663
261	20240618	143300	914889329	1892	1891	1895	1883	1956
262	20240618	143200	911192855	1891	1884	1891	1884	530
263	20240618	143100	910193125	1883	1888	1888	1883	204
264	20240618	143000	909808826	1889	1888	1889	1884	9
265	20240618	142900	909791852	1889	1889	1889	1880	7602
266	20240618	142800	895489579	1881	1885	1885	1881	3509
267	20240618	142700	888883032	1885	1886	1891	1885	1908
268	20240618	142600	885285241	1888	1891	1891	1886	3625
269	20240618	142500	878440654	1892	1898	1898	1892	310
270	20240618	142400	877853765	1897	1890	1897	1890	86
271	20240618	142300	877690665	1888	1888	1899	1885	1935
272	20240618	142200	874039279	1887	1891	1894	1887	4201
273	20240618	142100	866106962	1891	1902	1905	1890	5296
274	20240618	142000	856068370	1897	1914	1916	1895	16926
275	20240618	141900	823826363	1915	1919	1929	1912	1834
276	20240618	141800	820310814	1920	1915	1924	1912	2662
277	20240618	141700	815217672	1928	1932	1936	1905	20073
278	20240618	141600	776816563	1925	1938	1970	1912	27627
279	20240618	141500	723091730	1934	1908	1962	1905	20822
280	20240618	141400	682829984	1908	1960	1974	1905	48931
281	20240618	141300	588088444	1960	1966	1970	1950	30212
282	20240618	141200	528784319	2025	2025	2025	2025	0
283	20240618	141100	528784319	2025	1918	2025	1911	60136
284	20240618	141000	410318233	1919	1897	1920	1896	1098
285	20240618	140900	408213438	1896	1934	1954	1896	5024
286	20240618	140800	398539125	1934	1910	1963	1902	14152
287	20240618	140700	371225517	1911	1890	1944	1890	9410
288	20240618	140600	353207876	1888	1868	1888	1860	25946
289	20240618	140500	304585059	1868	1869	1871	1868	133
290	20240618	140400	304336375	1870	1872	1872	1870	7
291	20240618	140300	304323282	1862	1862	1862	1862	50
292	20240618	140200	304230182	1862	1873	1873	1862	587
293	20240618	140100	303131262	1873	1868	1873	1863	4444
294	20240618	140000	294836425	1881	1873	1881	1867	323
295	20240618	135900	294233113	1874	1875	1875	1874	10
296	20240618	135800	294214368	1875	1875	1875	1875	51
297	20240618	135700	294118743	1880	1883	1883	1880	65
298	20240618	135600	293996513	1875	1875	1875	1875	0
299	20240618	135500	293996513	1875	1886	1886	1875	455
300	20240618	135400	293143278	1876	1880	1880	1876	99
301	20240618	135300	292957397	1881	1888	1888	1881	1038
302	20240618	135200	291000719	1891	1892	1892	1891	8
303	20240618	135100	290985584	1892	1889	1894	1889	530
304	20240618	135000	289983593	1889	1884	1889	1884	1531
305	20240618	134900	287091649	1884	1891	1891	1884	269
306	20240618	134800	286584118	1891	1895	1895	1891	35
307	20240618	134700	286517883	1895	1894	1895	1894	536
308	20240618	134600	285502195	1895	1885	1895	1885	567
309	20240618	134500	284428130	1897	1907	1907	1883	2890
310	20240618	134400	278975970	1900	1886	1900	1885	597
311	20240618	134300	277849680	1887	1907	1913	1887	3621
312	20240618	134200	270978795	1913	1915	1915	1906	2159
313	20240618	134100	266848625	1915	1949	1949	1915	4814
314	20240618	134000	257573673	1962	1955	1964	1953	5708
315	20240618	133900	246380393	1960	1914	1965	1914	5453
316	20240618	133800	235818892	1915	1907	1915	1900	1345
317	20240618	133700	233252685	1907	1939	1943	1899	5030
318	20240618	133600	223607701	1939	1924	1966	1912	6249
319	20240618	133500	211477974	1919	1874	1919	1874	13027
320	20240618	133400	186788910	1874	1874	1874	1874	0
321	20240618	133300	186788910	1874	1871	1874	1871	1308
322	20240618	133200	184341096	1860	1860	1860	1860	0
323	20240618	133100	184341096	1860	1860	1860	1860	3
324	20240618	133000	184335516	1863	1863	1863	1863	0
325	20240618	132900	184335516	1863	1863	1863	1863	0
326	20240618	132800	184335516	1863	1861	1863	1861	141
327	20240618	132700	184072835	1862	1862	1862	1862	1
328	20240618	132600	184070973	1863	1864	1864	1863	3
329	20240618	132500	184065382	1865	1865	1865	1865	1
330	20240618	132400	184063517	1865	1865	1865	1865	0
331	20240618	132300	184063517	1865	1865	1865	1865	0
332	20240618	132200	184063517	1865	1865	1865	1865	0
333	20240618	132100	184063517	1865	1865	1865	1865	1
334	20240618	132000	184061652	1865	1871	1872	1865	150
335	20240618	131900	183781006	1866	1866	1866	1866	0
336	20240618	131800	183781006	1866	1866	1866	1866	0
337	20240618	131700	183781006	1866	1866	1866	1866	0
338	20240618	131600	183781006	1866	1866	1866	1866	0
339	20240618	131500	183781006	1866	1866	1866	1866	0
340	20240618	131400	183781006	1866	1866	1866	1866	0
341	20240618	131300	183781006	1866	1866	1866	1866	3312
342	20240618	131200	177600814	1866	1866	1866	1866	26
343	20240618	131100	177552298	1866	1866	1866	1866	0
344	20240618	131000	177552298	1866	1866	1866	1866	0
345	20240618	130900	177552298	1866	1866	1866	1866	100
346	20240618	130800	177365698	1866	1866	1866	1866	0
347	20240618	130700	177365698	1866	1866	1866	1866	1
348	20240618	130600	177363832	1867	1867	1867	1867	100
349	20240618	130500	177177132	1867	1867	1867	1867	0
350	20240618	130400	177177132	1867	1867	1867	1867	1
351	20240618	130300	177175265	1868	1868	1868	1868	1
352	20240618	130200	177173397	1869	1869	1869	1869	1
353	20240618	130100	177171528	1869	1869	1869	1869	0
354	20240618	130000	177171528	1869	1869	1869	1869	0
355	20240618	125900	177171528	1869	1869	1869	1869	0
356	20240618	125800	177171528	1869	1869	1869	1869	0
357	20240618	125700	177171528	1869	1866	1869	1866	4
358	20240618	125600	177164055	1869	1869	1869	1869	0
359	20240618	125500	177164055	1869	1869	1869	1869	0
360	20240618	125400	177164055	1869	1869	1869	1869	1
361	20240618	125300	177162186	1870	1875	1875	1870	5
362	20240618	125200	177152822	1876	1865	1876	1865	158
363	20240618	125100	176858141	1865	1862	1865	1861	791
364	20240618	125000	175383182	1861	1861	1861	1861	0
365	20240618	124900	175383182	1861	1861	1861	1861	0
366	20240618	124800	175383182	1861	1863	1863	1861	19
367	20240618	124700	175347787	1864	1864	1864	1864	0
368	20240618	124600	175347787	1864	1864	1864	1864	1
369	20240618	124500	175345923	1864	1864	1865	1863	41
370	20240618	124400	175269536	1863	1871	1871	1863	156
371	20240618	124300	174978611	1868	1868	1868	1868	118
372	20240618	124200	174758187	1868	1870	1870	1867	1624
373	20240618	124100	171724742	1871	1854	1871	1844	3733
374	20240618	124000	164772201	1854	1842	1854	1842	49
375	20240618	123900	164681792	1842	1841	1849	1840	4862
376	20240618	123800	155695978	1841	1845	1845	1841	1348
377	20240618	123700	153209653	1845	1850	1853	1845	1846
378	20240618	123600	149797220	1854	1857	1863	1850	759
379	20240618	123500	148389069	1856	1853	1857	1849	867
380	20240618	123400	146782988	1849	1850	1852	1848	2033
381	20240618	123300	143022373	1852	1851	1854	1850	164
382	20240618	123200	142718801	1855	1849	1855	1848	1653
383	20240618	123100	139658267	1848	1854	1855	1847	7357
384	20240618	123000	126055908	1853	1900	1902	1853	11484
385	20240618	122900	104451049	1906	1922	1929	1898	8345
386	20240618	122800	88549439	1906	1906	1927	1894	6637
387	20240618	122700	75818400	1898	1903	1917	1886	7295
388	20240618	122600	61962946	1919	1865	1920	1857	17686
389	20240618	122500	28647752	1865	1852	1866	1852	1812
390	20240618	122400	25275323	1838	1838	1838	1838	0
391	20240618	122300	25275323	1838	1838	1838	1838	0
392	20240618	122200	25275323	1838	1838	1838	1838	0
393	20240618	122100	25275323	1838	1838	1838	1838	216
394	20240618	122000	24878315	1837	1837	1837	1837	0
395	20240618	121900	24878315	1837	1837	1837	1837	0
396	20240618	121800	24878315	1837	1837	1837	1837	0
397	20240618	121700	24878315	1837	1838	1838	1837	31
398	20240618	121600	24821338	1838	1838	1838	1838	0
399	20240618	121500	24821338	1838	1838	1838	1838	3
400	20240618	121400	24815824	1838	1838	1838	1838	0
401	20240618	121300	24815824	1838	1838	1838	1838	0
402	20240618	121200	24815824	1838	1838	1838	1838	0
403	20240618	121100	24815824	1838	1838	1838	1838	0
404	20240618	121000	24815824	1838	1838	1838	1838	0
405	20240618	120900	24815824	1838	1838	1838	1838	0
406	20240618	120800	24815824	1838	1838	1838	1838	0
407	20240618	120700	24815824	1838	1838	1838	1838	0
408	20240618	120600	24815824	1838	1838	1838	1838	0
409	20240618	120500	24815824	1838	1842	1842	1838	5
410	20240618	120400	24806624	1842	1843	1843	1842	168
411	20240618	120300	24497003	1851	1840	1851	1840	1359
412	20240618	120200	21987218	1840	1840	1840	1840	0
413	20240618	120100	21987218	1840	1840	1840	1836	3549
414	20240618	120000	15457062	1837	1837	1837	1837	0
415	20240618	115900	15457062	1837	1837	1837	1837	0
416	20240618	115800	15457062	1837	1837	1837	1837	0
417	20240618	115700	15457062	1837	1837	1837	1837	0
418	20240618	115600	15457062	1837	1837	1837	1837	0
419	20240618	115500	15457062	1837	1837	1837	1837	2
420	20240618	115400	15453388	1837	1837	1837	1837	1
421	20240618	115300	15451551	1837	1837	1837	1837	0
422	20240618	115200	15451551	1837	1837	1837	1837	0
423	20240618	115100	15451551	1837	1837	1837	1837	0
424	20240618	115000	15451551	1837	1837	1837	1837	1
425	20240618	114900	15449714	1837	1839	1839	1837	4
426	20240618	114800	15442363	1840	1840	1840	1840	1
427	20240618	114700	15440523	1840	1834	1840	1834	305
428	20240618	114600	14879712	1835	1835	1835	1835	0
429	20240618	114500	14879712	1835	1835	1835	1835	13
430	20240618	114400	14855857	1836	1836	1836	1836	5
431	20240618	114300	14846677	1837	1837	1837	1837	1
432	20240618	114200	14844840	1837	1837	1837	1837	6
433	20240618	114100	14833818	1837	1839	1839	1837	19
434	20240618	114000	14798902	1840	1842	1842	1840	10
435	20240618	113900	14780498	1842	1842	1842	1842	1
436	20240618	113800	14778656	1834	1834	1834	1834	0
437	20240618	113700	14778656	1834	1834	1834	1834	0
438	20240618	113600	14778656	1834	1834	1834	1834	0
439	20240618	113500	14778656	1834	1834	1834	1834	500
440	20240618	113400	13861656	1849	1849	1849	1849	0
441	20240618	113300	13861656	1849	1842	1850	1842	502
442	20240618	113200	12934167	1842	1842	1842	1842	1
443	20240618	113100	12932325	1833	1833	1833	1833	0
444	20240618	113000	12932325	1833	1842	1842	1833	354
445	20240618	112900	12283204	1844	1848	1848	1844	5
446	20240618	112800	12273974	1832	1832	1832	1832	0
447	20240618	112700	12273974	1832	1832	1832	1832	0
448	20240618	112600	12273974	1832	1832	1832	1832	0
449	20240618	112500	12273974	1832	1832	1832	1832	0
450	20240618	112400	12273974	1832	1833	1833	1832	300
451	20240618	112300	11724373	1834	1843	1843	1834	203
452	20240618	112200	11352047	1844	1844	1844	1844	0
453	20240618	112100	11352047	1844	1846	1846	1843	6
454	20240618	112000	11340981	1847	1848	1848	1847	2
455	20240618	111900	11337286	1850	1850	1850	1850	0
456	20240618	111800	11337286	1850	1850	1850	1850	0
457	20240618	111700	11337286	1850	1850	1850	1850	0
458	20240618	111600	11337286	1850	1850	1850	1850	0
459	20240618	111500	11337286	1850	1835	1850	1835	51
460	20240618	111400	11243551	1835	1835	1835	1835	500
461	20240618	111300	10326051	1835	1835	1835	1835	0
462	20240618	111200	10326051	1835	1845	1845	1835	50
463	20240618	111100	10234083	1851	1851	1851	1851	0
464	20240618	111000	10234083	1851	1851	1851	1851	0
465	20240618	110900	10234083	1851	1851	1851	1851	0
466	20240618	110800	10234083	1851	1851	1851	1851	2
467	20240618	110700	10230381	1851	1851	1851	1851	0
468	20240618	110600	10230381	1851	1851	1851	1851	0
469	20240618	110500	10230381	1851	1851	1851	1851	0
470	20240618	110400	10230381	1851	1851	1851	1851	10
471	20240618	110300	10211871	1850	1850	1850	1850	0
472	20240618	110200	10211871	1850	1850	1850	1850	0
473	20240618	110100	10211871	1850	1850	1850	1850	10
474	20240618	110000	10193371	1851	1851	1851	1851	100
475	20240618	105900	10008271	1852	1852	1852	1852	0
476	20240618	105800	10008271	1852	1851	1852	1851	10
477	20240618	105700	9989755	1834	1834	1834	1834	0
478	20240618	105600	9989755	1834	1834	1834	1834	0
479	20240618	105500	9989755	1834	1834	1834	1834	0
480	20240618	105400	9989755	1834	1834	1834	1834	0
481	20240618	105300	9989755	1834	1845	1845	1834	200
482	20240618	105200	9622931	1850	1849	1850	1849	21
483	20240618	105100	9584082	1851	1851	1851	1851	0
484	20240618	105000	9584082	1851	1851	1851	1851	10
485	20240618	104900	9565572	1849	1849	1849	1849	0
486	20240618	104800	9565572	1849	1849	1849	1849	0
487	20240618	104700	9565572	1849	1849	1849	1849	0
488	20240618	104600	9565572	1849	1849	1849	1849	0
489	20240618	104500	9565572	1849	1849	1849	1849	0
490	20240618	104400	9565572	1849	1849	1849	1849	0
491	20240618	104300	9565572	1849	1849	1849	1849	0
492	20240618	104200	9565572	1849	1849	1849	1849	0
493	20240618	104100	9565572	1849	1849	1849	1849	1
494	20240618	104000	9563723	1850	1850	1850	1850	0
495	20240618	103900	9563723	1850	1850	1850	1850	0
496	20240618	103800	9563723	1850	1850	1850	1850	1
497	20240618	103700	9561873	1834	1834	1834	1834	0
498	20240618	103600	9561873	1834	1834	1834	1834	0
499	20240618	103500	9561873	1834	1834	1834	1834	0
500	20240618	103400	9561873	1834	1834	1834	1834	0
501	20240618	103300	9561873	1834	1834	1834	1834	0
502	20240618	103200	9561873	1834	1834	1834	1834	0
503	20240618	103100	9561873	1834	1834	1834	1834	305
504	20240618	103000	9002503	1834	1836	1836	1834	111
505	20240618	102900	8798861	1856	1856	1856	1856	0
506	20240618	102800	8798861	1856	1856	1856	1856	0
507	20240618	102700	8798861	1856	1856	1856	1856	1
508	20240618	102600	8797005	1831	1831	1831	1831	0
509	20240618	102500	8797005	1831	1856	1856	1831	102
510	20240618	102400	8608717	1857	1857	1857	1857	0
511	20240618	102300	8608717	1857	1857	1857	1857	0
512	20240618	102200	8608717	1857	1857	1857	1857	13
513	20240618	102100	8584576	1857	1857	1857	1857	0
514	20240618	102000	8584576	1857	1857	1857	1857	0
515	20240618	101900	8584576	1857	1857	1857	1857	0
516	20240618	101800	8584576	1857	1857	1857	1857	0
517	20240618	101700	8584576	1857	1857	1857	1857	0
518	20240618	101600	8584576	1857	1857	1857	1857	0
519	20240618	101500	8584576	1857	1857	1857	1857	0
520	20240618	101400	8584576	1857	1857	1857	1857	0
521	20240618	101300	8584576	1857	1857	1857	1857	0
522	20240618	101200	8584576	1857	1857	1857	1857	0
523	20240618	101100	8584576	1857	1857	1857	1857	0
524	20240618	101000	8584576	1857	1857	1857	1857	0
525	20240618	100900	8584576	1857	1857	1857	1857	12
526	20240618	100800	8562292	1857	1857	1857	1857	5
527	20240618	100700	8553007	1857	1857	1857	1857	0
528	20240618	100600	8553007	1857	1857	1857	1857	0
529	20240618	100500	8553007	1857	1857	1857	1857	20
530	20240618	100400	8515867	1857	1857	1857	1857	3
531	20240618	100300	8510296	1857	1857	1857	1857	0
532	20240618	100200	8510296	1857	1857	1857	1857	0
533	20240618	100100	8510296	1857	1857	1857	1857	0
534	20240618	100000	8510296	1857	1857	1857	1857	0
535	20240618	095900	8510296	1857	1860	1860	1857	4
536	20240618	095800	8502862	1858	1858	1858	1858	0
537	20240618	095700	8502862	1858	1858	1858	1858	0
538	20240618	095600	8502862	1858	1858	1858	1858	0
539	20240618	095500	8502862	1858	1858	1858	1858	0
540	20240618	095400	8502862	1858	1860	1860	1858	3
541	20240618	095300	8497285	1861	1861	1861	1861	1
542	20240618	095200	8495424	1860	1861	1861	1860	6
543	20240618	095100	8484259	1858	1858	1858	1858	0
544	20240618	095000	8484259	1858	1858	1858	1858	1
545	20240618	094900	8482401	1856	1858	1858	1856	3
546	20240618	094800	8476830	1859	1861	1861	1859	3
547	20240618	094700	8471250	1862	1862	1862	1862	1
548	20240618	094600	8469388	1862	1852	1862	1852	12
549	20240618	094500	8447104	1850	1850	1850	1850	0
550	20240618	094400	8447104	1850	1850	1850	1850	0
551	20240618	094300	8447104	1850	1850	1850	1850	2
552	20240618	094200	8443404	1852	1852	1852	1852	0
553	20240618	094100	8443404	1852	1852	1852	1852	0
554	20240618	094000	8443404	1852	1852	1852	1852	30
555	20240618	093900	8387844	1852	1851	1852	1851	7
556	20240618	093800	8374883	1847	1847	1847	1847	1
557	20240618	093700	8373036	1847	1848	1850	1846	10
558	20240618	093600	8354553	1849	1849	1850	1830	915
559	20240618	093500	6677932	1850	1850	1850	1850	2
560	20240618	093400	6674232	1848	1848	1848	1848	1
561	20240618	093300	6672384	1848	1848	1848	1848	0
562	20240618	093200	6672384	1848	1842	1848	1842	92
563	20240618	093100	6502897	1843	1847	1847	1843	732
564	20240618	093000	5152555	1850	1850	1850	1850	10
565	20240618	092900	5134055	1848	1849	1849	1848	5
566	20240618	092800	5124814	1850	1852	1852	1850	28
567	20240618	092700	5072992	1852	1859	1859	1852	833
568	20240618	092600	3529308	1861	1861	1861	1861	0
569	20240618	092500	3529308	1861	1861	1861	1861	3
570	20240618	092400	3523725	1861	1862	1862	1860	32
571	20240618	092300	3464183	1861	1861	1861	1861	1
572	20240618	092200	3462322	1862	1862	1862	1862	1
573	20240618	092100	3460460	1862	1865	1865	1862	60
574	20240618	092000	3348595	1863	1864	1864	1863	9
575	20240618	091900	3331827	1863	1855	1864	1855	60
576	20240618	091800	3220486	1853	1853	1853	1853	0
577	20240618	091700	3220486	1853	1853	1853	1853	0
578	20240618	091600	3220486	1853	1853	1853	1853	732
579	20240618	091500	1864090	1853	1853	1853	1853	1
580	20240618	091400	1862237	1854	1857	1857	1854	7
581	20240618	091300	1849250	1858	1863	1863	1858	5
582	20240618	091200	1839946	1863	1855	1863	1855	21
583	20240618	091100	1800983	1854	1854	1854	1854	0
584	20240618	091000	1800983	1854	1854	1854	1854	0
585	20240618	090900	1800983	1854	1854	1854	1854	1
586	20240618	090800	1799129	1852	1854	1854	1852	3
587	20240618	090700	1793570	1851	1851	1851	1851	0
588	20240618	090600	1793570	1851	1851	1851	1851	0
589	20240618	090500	1793570	1851	1851	1851	1851	0
590	20240618	090400	1793570	1851	1851	1851	1851	0
591	20240618	090300	1793570	1851	1850	1851	1850	2
592	20240618	090200	1789869	1851	1847	1851	1847	5
593	20240618	090100	1780621	1845	1854	1854	1845	55
594	20240618	090000	1679120	1855	1845	1855	1845	651