KissMeData/016920/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	190100	91372512	1374	1374	1374	1374	336
3	20240618	190000	91372512	1374	1374	1374	1374	0
4	20240618	185900	91372512	1374	1374	1374	1374	0
5	20240618	185800	91372512	1374	1374	1374	1374	0
6	20240618	185700	91372512	1374	1374	1374	1374	0
7	20240618	185600	91372512	1374	1374	1374	1374	0
8	20240618	185500	91372512	1374	1374	1374	1374	0
9	20240618	185400	91372512	1374	1374	1374	1374	0
10	20240618	185300	91372512	1374	1374	1374	1374	0
11	20240618	185200	91372512	1374	1374	1374	1374	0
12	20240618	185100	91372512	1374	1374	1374	1374	0
13	20240618	185000	91372512	1374	1374	1374	1374	0
14	20240618	184900	91372512	1374	1374	1374	1374	0
15	20240618	184800	91372512	1374	1374	1374	1374	0
16	20240618	184700	91372512	1374	1374	1374	1374	0
17	20240618	184600	91372512	1374	1374	1374	1374	0
18	20240618	184500	91372512	1374	1374	1374	1374	0
19	20240618	184400	91372512	1374	1374	1374	1374	0
20	20240618	184300	91372512	1374	1374	1374	1374	0
21	20240618	184200	91372512	1374	1374	1374	1374	0
22	20240618	184100	91372512	1374	1374	1374	1374	0
23	20240618	184000	91372512	1374	1374	1374	1374	0
24	20240618	183900	91372512	1374	1374	1374	1374	0
25	20240618	183800	91372512	1374	1374	1374	1374	0
26	20240618	183700	91372512	1374	1374	1374	1374	0
27	20240618	183600	91372512	1374	1374	1374	1374	0
28	20240618	183500	91372512	1374	1374	1374	1374	0
29	20240618	183400	91372512	1374	1374	1374	1374	0
30	20240618	183300	91372512	1374	1374	1374	1374	0
31	20240618	183200	91372512	1374	1374	1374	1374	0
32	20240618	183100	91372512	1374	1374	1374	1374	336
33	20240618	183000	91372512	1374	1374	1374	1374	0
34	20240618	182900	91372512	1374	1374	1374	1374	0
35	20240618	182800	91372512	1374	1374	1374	1374	0
36	20240618	182700	91372512	1374	1374	1374	1374	0
37	20240618	182600	91372512	1374	1374	1374	1374	0
38	20240618	182500	91372512	1374	1374	1374	1374	0
39	20240618	182400	91372512	1374	1374	1374	1374	0
40	20240618	182300	91372512	1374	1374	1374	1374	0
41	20240618	182200	91372512	1374	1374	1374	1374	0
42	20240618	182100	91372512	1374	1374	1374	1374	0
43	20240618	182000	91372512	1374	1374	1374	1374	0
44	20240618	181900	91372512	1374	1374	1374	1374	0
45	20240618	181800	91372512	1374	1374	1374	1374	0
46	20240618	181700	91372512	1374	1374	1374	1374	0
47	20240618	181600	91372512	1374	1374	1374	1374	0
48	20240618	181500	91372512	1374	1374	1374	1374	0
49	20240618	181400	91372512	1374	1374	1374	1374	0
50	20240618	181300	91372512	1374	1374	1374	1374	0
51	20240618	181200	91372512	1374	1374	1374	1374	0
52	20240618	181100	91372512	1374	1374	1374	1374	0
53	20240618	181000	91372512	1374	1374	1374	1374	0
54	20240618	180900	91372512	1374	1374	1374	1374	0
55	20240618	180800	91372512	1374	1374	1374	1374	0
56	20240618	180700	91372512	1374	1374	1374	1374	0
57	20240618	180600	91372512	1374	1374	1374	1374	0
58	20240618	180500	91372512	1374	1374	1374	1374	0
59	20240618	180400	91372512	1374	1374	1374	1374	0
60	20240618	180300	91372512	1374	1374	1374	1374	0
61	20240618	180200	91372512	1374	1374	1374	1374	0
62	20240618	180100	91372512	1374	1374	1374	1374	336
63	20240618	180000	91372512	1374	1374	1374	1374	0
64	20240618	175900	91372512	1374	1374	1374	1374	0
65	20240618	175800	91372512	1374	1374	1374	1374	0
66	20240618	175700	91372512	1374	1374	1374	1374	0
67	20240618	175600	91372512	1374	1374	1374	1374	0
68	20240618	175500	91372512	1374	1374	1374	1374	0
69	20240618	175400	91372512	1374	1374	1374	1374	0
70	20240618	175300	91372512	1374	1374	1374	1374	0
71	20240618	175200	91372512	1374	1374	1374	1374	0
72	20240618	175100	91372512	1374	1374	1374	1374	0
73	20240618	175000	91372512	1374	1374	1374	1374	0
74	20240618	174900	91372512	1374	1374	1374	1374	0
75	20240618	174800	91372512	1374	1374	1374	1374	0
76	20240618	174700	91372512	1374	1374	1374	1374	0
77	20240618	174600	91372512	1374	1374	1374	1374	0
78	20240618	174500	91372512	1374	1374	1374	1374	0
79	20240618	174400	91372512	1374	1374	1374	1374	0
80	20240618	174300	91372512	1374	1374	1374	1374	0
81	20240618	174200	91372512	1374	1374	1374	1374	0
82	20240618	174100	91372512	1374	1374	1374	1374	0
83	20240618	174000	91372512	1374	1374	1374	1374	0
84	20240618	173900	91372512	1374	1374	1374	1374	0
85	20240618	173800	91372512	1374	1374	1374	1374	0
86	20240618	173700	91372512	1374	1374	1374	1374	0
87	20240618	173600	91372512	1374	1374	1374	1374	0
88	20240618	173500	91372512	1374	1374	1374	1374	0
89	20240618	173400	91372512	1374	1374	1374	1374	0
90	20240618	173300	91372512	1374	1374	1374	1374	0
91	20240618	173200	91372512	1374	1374	1374	1374	0
92	20240618	173100	91372512	1374	1374	1374	1374	336
93	20240618	173000	91372512	1374	1374	1374	1374	0
94	20240618	172900	91372512	1374	1374	1374	1374	0
95	20240618	172800	91372512	1374	1374	1374	1374	0
96	20240618	172700	91372512	1374	1374	1374	1374	0
97	20240618	172600	91372512	1374	1374	1374	1374	0
98	20240618	172500	91372512	1374	1374	1374	1374	0
99	20240618	172400	91372512	1374	1374	1374	1374	0
100	20240618	172300	91372512	1374	1374	1374	1374	0
101	20240618	172200	91372512	1374	1374	1374	1374	0
102	20240618	172100	91372512	1374	1374	1374	1374	0
103	20240618	172000	91372512	1374	1374	1374	1374	0
104	20240618	171900	91372512	1374	1374	1374	1374	0
105	20240618	171800	91372512	1374	1374	1374	1374	0
106	20240618	171700	91372512	1374	1374	1374	1374	0
107	20240618	171600	91372512	1374	1374	1374	1374	0
108	20240618	171500	91372512	1374	1374	1374	1374	0
109	20240618	171400	91372512	1374	1374	1374	1374	0
110	20240618	171300	91372512	1374	1374	1374	1374	0
111	20240618	171200	91372512	1374	1374	1374	1374	0
112	20240618	171100	91372512	1374	1374	1374	1374	0
113	20240618	171000	91372512	1374	1374	1374	1374	0
114	20240618	170900	91372512	1374	1374	1374	1374	0
115	20240618	170800	91372512	1374	1374	1374	1374	0
116	20240618	170700	91372512	1374	1374	1374	1374	0
117	20240618	170600	91372512	1374	1374	1374	1374	0
118	20240618	170500	91372512	1374	1374	1374	1374	0
119	20240618	170400	91372512	1374	1374	1374	1374	0
120	20240618	170300	91372512	1374	1374	1374	1374	0
121	20240618	170200	91372512	1374	1374	1374	1374	0
122	20240618	170100	91372512	1374	1374	1374	1374	336
123	20240618	170000	91372512	1374	1374	1374	1374	0
124	20240618	165900	91372512	1374	1374	1374	1374	0
125	20240618	165800	91372512	1374	1374	1374	1374	0
126	20240618	165700	91372512	1374	1374	1374	1374	0
127	20240618	165600	91372512	1374	1374	1374	1374	0
128	20240618	165500	91372512	1374	1374	1374	1374	0
129	20240618	165400	91372512	1374	1374	1374	1374	0
130	20240618	165300	91372512	1374	1374	1374	1374	0
131	20240618	165200	91372512	1374	1374	1374	1374	0
132	20240618	165100	91372512	1374	1374	1374	1374	0
133	20240618	165000	91372512	1374	1374	1374	1374	0
134	20240618	164900	91372512	1374	1374	1374	1374	0
135	20240618	164800	91372512	1374	1374	1374	1374	0
136	20240618	164700	91372512	1374	1374	1374	1374	0
137	20240618	164600	91372512	1374	1374	1374	1374	0
138	20240618	164500	91372512	1374	1374	1374	1374	0
139	20240618	164400	91372512	1374	1374	1374	1374	0
140	20240618	164300	91372512	1374	1374	1374	1374	0
141	20240618	164200	91372512	1374	1374	1374	1374	0
142	20240618	164100	91372512	1374	1374	1374	1374	0
143	20240618	164000	91372512	1374	1374	1374	1374	0
144	20240618	163900	91372512	1374	1374	1374	1374	0
145	20240618	163800	91372512	1374	1374	1374	1374	0
146	20240618	163700	91372512	1374	1374	1374	1374	0
147	20240618	163600	91372512	1374	1374	1374	1374	0
148	20240618	163500	91372512	1374	1374	1374	1374	0
149	20240618	163400	91372512	1374	1374	1374	1374	0
150	20240618	163300	91372512	1374	1374	1374	1374	0
151	20240618	163200	91372512	1374	1374	1374	1374	0
152	20240618	163100	91372512	1374	1374	1374	1374	336
153	20240618	163000	91372512	1374	1374	1374	1374	0
154	20240618	162900	91372512	1374	1374	1374	1374	0
155	20240618	162800	91372512	1374	1374	1374	1374	0
156	20240618	162700	91372512	1374	1374	1374	1374	0
157	20240618	162600	91372512	1374	1374	1374	1374	0
158	20240618	162500	91372512	1374	1374	1374	1374	0
159	20240618	162400	91372512	1374	1374	1374	1374	0
160	20240618	162300	91372512	1374	1374	1374	1374	0
161	20240618	162200	91372512	1374	1374	1374	1374	0
162	20240618	162100	91372512	1374	1374	1374	1374	0
163	20240618	162000	91372512	1374	1374	1374	1374	0
164	20240618	161900	91372512	1374	1374	1374	1374	0
165	20240618	161800	91372512	1374	1374	1374	1374	0
166	20240618	161700	91372512	1374	1374	1374	1374	0
167	20240618	161600	91372512	1374	1374	1374	1374	0
168	20240618	161500	91372512	1374	1374	1374	1374	0
169	20240618	161400	91372512	1374	1374	1374	1374	0
170	20240618	161300	91372512	1374	1374	1374	1374	0
171	20240618	161200	91372512	1374	1374	1374	1374	0
172	20240618	161100	91372512	1374	1374	1374	1374	0
173	20240618	161000	91372512	1374	1374	1374	1374	0
174	20240618	160900	91372512	1374	1374	1374	1374	0
175	20240618	160800	91372512	1374	1374	1374	1374	0
176	20240618	160700	91372512	1374	1374	1374	1374	0
177	20240618	160600	91372512	1374	1374	1374	1374	0
178	20240618	160500	91372512	1374	1374	1374	1374	0
179	20240618	160400	91372512	1374	1374	1374	1374	0
180	20240618	160300	91372512	1374	1374	1374	1374	0
181	20240618	160200	91372512	1374	1374	1374	1374	0
182	20240618	160100	91372512	1374	1374	1374	1374	336
183	20240618	160000	91372512	1374	1374	1374	1374	0
184	20240618	155900	91372512	1374	1374	1374	1374	0
185	20240618	155800	91372512	1374	1374	1374	1374	0
186	20240618	155700	91372512	1374	1374	1374	1374	0
187	20240618	155600	91372512	1374	1374	1374	1374	0
188	20240618	155500	91372512	1374	1374	1374	1374	0
189	20240618	155400	91372512	1374	1374	1374	1374	0
190	20240618	155300	91372512	1374	1374	1374	1374	0
191	20240618	155200	91372512	1374	1374	1374	1374	0
192	20240618	155100	91372512	1374	1374	1374	1374	0
193	20240618	155000	91372512	1374	1374	1374	1374	0
194	20240618	154900	91372512	1374	1374	1374	1374	0
195	20240618	154800	91372512	1374	1374	1374	1374	0
196	20240618	154700	91372512	1374	1374	1374	1374	0
197	20240618	154600	91372512	1374	1374	1374	1374	0
198	20240618	154500	91372512	1374	1374	1374	1374	0
199	20240618	154400	91372512	1374	1374	1374	1374	0
200	20240618	154300	91372512	1374	1374	1374	1374	0
201	20240618	154200	91372512	1374	1374	1374	1374	0
202	20240618	154100	91372512	1374	1374	1374	1374	0
203	20240618	154000	91372512	1374	1374	1374	1374	0
204	20240618	153900	91372512	1374	1374	1374	1374	0
205	20240618	153800	91372512	1374	1374	1374	1374	0
206	20240618	153700	91372512	1374	1374	1374	1374	0
207	20240618	153600	91372512	1374	1374	1374	1374	0
208	20240618	153500	91372512	1374	1374	1374	1374	0
209	20240618	153400	91372512	1374	1374	1374	1374	0
210	20240618	153300	91372512	1374	1374	1374	1374	0
211	20240618	153200	91372512	1374	1374	1374	1374	0
212	20240618	153100	91372512	1374	1374	1374	1374	336
213	20240618	153000	91372512	1374	1374	1374	1374	336
214	20240618	152900	90910848	1374	1374	1374	1374	0
215	20240618	152800	90910848	1374	1374	1374	1374	0
216	20240618	152700	90910848	1374	1374	1374	1374	0
217	20240618	152600	90910848	1374	1374	1374	1374	0
218	20240618	152500	90910848	1374	1374	1374	1374	0
219	20240618	152400	90910848	1374	1374	1374	1374	0
220	20240618	152300	90910848	1374	1374	1374	1374	0
221	20240618	152200	90910848	1374	1374	1374	1374	0
222	20240618	152100	90910848	1374	1374	1374	1374	0
223	20240618	152000	90910848	1374	1374	1374	1374	0
224	20240618	151900	90910848	1374	1373	1374	1373	21
225	20240618	151800	90882007	1373	1373	1373	1373	0
226	20240618	151700	90882007	1373	1373	1373	1373	1
227	20240618	151600	90880634	1373	1373	1373	1373	1
228	20240618	151500	90879261	1372	1373	1373	1372	117
229	20240618	151400	90718675	1375	1375	1375	1375	0
230	20240618	151300	90718675	1375	1375	1375	1375	172
231	20240618	151200	90482175	1375	1375	1375	1375	0
232	20240618	151100	90482175	1375	1375	1375	1375	0
233	20240618	151000	90482175	1375	1375	1375	1375	27
234	20240618	150900	90445050	1375	1375	1375	1375	130
235	20240618	150800	90266300	1375	1375	1375	1375	12
236	20240618	150700	90249800	1375	1375	1375	1375	0
237	20240618	150600	90249800	1375	1375	1375	1375	0
238	20240618	150500	90249800	1375	1375	1375	1375	0
239	20240618	150400	90249800	1375	1375	1375	1375	0
240	20240618	150300	90249800	1375	1375	1375	1375	7
241	20240618	150200	90240175	1375	1375	1375	1375	0
242	20240618	150100	90240175	1375	1375	1375	1375	0
243	20240618	150000	90240175	1375	1375	1375	1375	0
244	20240618	145900	90240175	1375	1375	1375	1375	0
245	20240618	145800	90240175	1375	1375	1375	1375	7
246	20240618	145700	90230550	1375	1375	1375	1375	0
247	20240618	145600	90230550	1375	1375	1375	1375	0
248	20240618	145500	90230550	1375	1375	1375	1375	0
249	20240618	145400	90230550	1375	1375	1375	1375	0
250	20240618	145300	90230550	1375	1375	1375	1375	0
251	20240618	145200	90230550	1375	1375	1375	1375	0
252	20240618	145100	90230550	1375	1375	1375	1375	0
253	20240618	145000	90230550	1375	1375	1375	1375	0
254	20240618	144900	90230550	1375	1375	1375	1375	0
255	20240618	144800	90230550	1375	1375	1375	1375	0
256	20240618	144700	90230550	1375	1375	1375	1375	0
257	20240618	144600	90230550	1375	1375	1375	1375	0
258	20240618	144500	90230550	1375	1375	1375	1375	0
259	20240618	144400	90230550	1375	1375	1375	1375	0
260	20240618	144300	90230550	1375	1375	1375	1375	11
261	20240618	144200	90215425	1375	1375	1375	1375	0
262	20240618	144100	90215425	1375	1375	1375	1375	27
263	20240618	144000	90178300	1375	1375	1375	1375	107
264	20240618	143900	90031175	1376	1376	1376	1376	0
265	20240618	143800	90031175	1376	1376	1376	1376	1220
266	20240618	143700	88352455	1376	1376	1376	1376	0
267	20240618	143600	88352455	1376	1376	1376	1376	0
268	20240618	143500	88352455	1376	1376	1376	1376	1735
269	20240618	143400	85965095	1376	1376	1376	1376	0
270	20240618	143300	85965095	1376	1376	1376	1376	0
271	20240618	143200	85965095	1376	1372	1376	1372	16
272	20240618	143100	85943139	1371	1371	1371	1371	1111
273	20240618	143000	84419958	1375	1375	1375	1375	70
274	20240618	142900	84323708	1376	1376	1376	1376	0
275	20240618	142800	84323708	1376	1376	1376	1376	0
276	20240618	142700	84323708	1376	1376	1376	1376	0
277	20240618	142600	84323708	1376	1376	1376	1376	0
278	20240618	142500	84323708	1376	1376	1376	1376	0
279	20240618	142400	84323708	1376	1376	1376	1376	0
280	20240618	142300	84323708	1376	1376	1376	1376	1
281	20240618	142200	84322332	1372	1372	1372	1372	0
282	20240618	142100	84322332	1372	1375	1375	1372	888
283	20240618	142000	83103768	1376	1376	1376	1376	107
284	20240618	141900	82956536	1376	1376	1376	1376	1
285	20240618	141800	82955160	1375	1375	1375	1375	0
286	20240618	141700	82955160	1375	1375	1375	1375	0
287	20240618	141600	82955160	1375	1375	1375	1375	0
288	20240618	141500	82955160	1375	1375	1375	1375	54
289	20240618	141400	82880910	1375	1375	1375	1375	0
290	20240618	141300	82880910	1375	1375	1375	1375	36
291	20240618	141200	82831410	1374	1374	1374	1374	0
292	20240618	141100	82831410	1374	1374	1374	1374	0
293	20240618	141000	82831410	1374	1374	1374	1374	0
294	20240618	140900	82831410	1374	1374	1374	1374	0
295	20240618	140800	82831410	1374	1374	1374	1374	0
296	20240618	140700	82831410	1374	1374	1374	1374	0
297	20240618	140600	82831410	1374	1374	1374	1374	0
298	20240618	140500	82831410	1374	1374	1374	1374	0
299	20240618	140400	82831410	1374	1374	1374	1374	2
300	20240618	140300	82828662	1374	1374	1374	1374	0
301	20240618	140200	82828662	1374	1374	1374	1374	0
302	20240618	140100	82828662	1374	1374	1374	1374	0
303	20240618	140000	82828662	1374	1374	1374	1374	87
304	20240618	135900	82709124	1374	1374	1374	1374	0
305	20240618	135800	82709124	1374	1374	1374	1374	3
306	20240618	135700	82705002	1376	1376	1376	1376	0
307	20240618	135600	82705002	1376	1376	1376	1376	0
308	20240618	135500	82705002	1376	1376	1376	1376	94
309	20240618	135400	82575658	1376	1376	1376	1376	0
310	20240618	135300	82575658	1376	1376	1376	1376	0
311	20240618	135200	82575658	1376	1376	1376	1376	0
312	20240618	135100	82575658	1376	1376	1376	1376	0
313	20240618	135000	82575658	1376	1376	1376	1376	0
314	20240618	134900	82575658	1376	1376	1376	1376	0
315	20240618	134800	82575658	1376	1376	1376	1376	0
316	20240618	134700	82575658	1376	1376	1376	1376	0
317	20240618	134600	82575658	1376	1376	1376	1376	0
318	20240618	134500	82575658	1376	1376	1376	1376	0
319	20240618	134400	82575658	1376	1376	1376	1376	0
320	20240618	134300	82575658	1376	1376	1376	1376	0
321	20240618	134200	82575658	1376	1376	1376	1376	0
322	20240618	134100	82575658	1376	1376	1376	1376	0
323	20240618	134000	82575658	1376	1376	1376	1376	107
324	20240618	133900	82428426	1375	1375	1375	1375	0
325	20240618	133800	82428426	1375	1375	1375	1375	0
326	20240618	133700	82428426	1375	1375	1375	1375	0
327	20240618	133600	82428426	1375	1375	1375	1375	0
328	20240618	133500	82428426	1375	1375	1375	1375	94
329	20240618	133400	82299176	1372	1372	1372	1372	0
330	20240618	133300	82299176	1372	1372	1372	1372	4600
331	20240618	133200	75987976	1373	1373	1373	1373	34
332	20240618	133100	75941294	1373	1373	1373	1373	41
333	20240618	133000	75885001	1373	1373	1373	1373	0
334	20240618	132900	75885001	1373	1373	1373	1373	0
335	20240618	132800	75885001	1373	1373	1373	1373	0
336	20240618	132700	75885001	1373	1373	1373	1373	0
337	20240618	132600	75885001	1373	1373	1373	1373	0
338	20240618	132500	75885001	1373	1373	1373	1373	0
339	20240618	132400	75885001	1373	1373	1373	1373	0
340	20240618	132300	75885001	1373	1373	1373	1373	47
341	20240618	132200	75820470	1376	1376	1376	1376	0
342	20240618	132100	75820470	1376	1376	1376	1376	0
343	20240618	132000	75820470	1376	1376	1376	1376	116
344	20240618	131900	75660854	1375	1375	1375	1375	0
345	20240618	131800	75660854	1375	1375	1375	1375	0
346	20240618	131700	75660854	1375	1375	1375	1375	100
347	20240618	131600	75523354	1375	1375	1375	1375	0
348	20240618	131500	75523354	1375	1375	1375	1375	94
349	20240618	131400	75394104	1370	1370	1370	1370	0
350	20240618	131300	75394104	1370	1370	1370	1370	0
351	20240618	131200	75394104	1370	1372	1372	1370	4911
352	20240618	131100	68661662	1375	1375	1375	1375	0
353	20240618	131000	68661662	1375	1375	1375	1375	0
354	20240618	130900	68661662	1375	1375	1375	1375	1
355	20240618	130800	68660287	1373	1373	1373	1373	0
356	20240618	130700	68660287	1373	1373	1373	1373	0
357	20240618	130600	68660287	1373	1373	1373	1373	0
358	20240618	130500	68660287	1373	1373	1373	1373	0
359	20240618	130400	68660287	1373	1373	1373	1373	0
360	20240618	130300	68660287	1373	1373	1373	1373	0
361	20240618	130200	68660287	1373	1373	1373	1373	0
362	20240618	130100	68660287	1373	1373	1373	1373	0
363	20240618	130000	68660287	1373	1373	1373	1373	122
364	20240618	125900	68492781	1372	1372	1372	1372	0
365	20240618	125800	68492781	1372	1372	1372	1372	2
366	20240618	125700	68490037	1372	1371	1372	1371	3843
367	20240618	125600	63217599	1370	1372	1372	1370	2428
368	20240618	125500	59891067	1372	1372	1372	1372	8
369	20240618	125400	59880091	1372	1372	1372	1372	0
370	20240618	125300	59880091	1372	1372	1372	1372	0
371	20240618	125200	59880091	1372	1372	1372	1372	0
372	20240618	125100	59880091	1372	1372	1372	1372	0
373	20240618	125000	59880091	1372	1372	1372	1372	0
374	20240618	124900	59880091	1372	1372	1372	1372	0
375	20240618	124800	59880091	1372	1372	1372	1372	0
376	20240618	124700	59880091	1372	1372	1372	1372	0
377	20240618	124600	59880091	1372	1372	1372	1372	0
378	20240618	124500	59880091	1372	1372	1372	1372	2300
379	20240618	124400	56724491	1370	1370	1370	1370	29
380	20240618	124300	56684761	1370	1370	1370	1370	0
381	20240618	124200	56684761	1370	1370	1370	1370	0
382	20240618	124100	56684761	1370	1370	1370	1370	2
383	20240618	124000	56682021	1370	1370	1370	1370	24
384	20240618	123900	56649141	1370	1370	1370	1370	0
385	20240618	123800	56649141	1370	1370	1370	1370	25
386	20240618	123700	56614891	1370	1370	1370	1370	0
387	20240618	123600	56614891	1370	1370	1370	1370	55
388	20240618	123500	56539541	1370	1372	1372	1370	1493
389	20240618	123400	54493853	1372	1372	1372	1372	0
390	20240618	123300	54493853	1372	1372	1372	1372	37
391	20240618	123200	54443089	1372	1372	1372	1372	37
392	20240618	123100	54392325	1372	1372	1372	1372	0
393	20240618	123000	54392325	1372	1372	1372	1372	0
394	20240618	122900	54392325	1372	1372	1372	1372	0
395	20240618	122800	54392325	1372	1372	1372	1372	0
396	20240618	122700	54392325	1372	1372	1372	1372	0
397	20240618	122600	54392325	1372	1372	1372	1372	0
398	20240618	122500	54392325	1372	1372	1372	1372	0
399	20240618	122400	54392325	1372	1372	1372	1372	10
400	20240618	122300	54378605	1372	1372	1372	1372	10
401	20240618	122200	54364885	1372	1372	1372	1372	12
402	20240618	122100	54348421	1372	1372	1372	1372	0
403	20240618	122000	54348421	1372	1372	1372	1372	107
404	20240618	121900	54201617	1371	1371	1371	1371	0
405	20240618	121800	54201617	1371	1371	1371	1371	0
406	20240618	121700	54201617	1371	1371	1371	1371	0
407	20240618	121600	54201617	1371	1371	1371	1371	0
408	20240618	121500	54201617	1371	1371	1371	1371	10
409	20240618	121400	54187907	1371	1371	1371	1371	0
410	20240618	121300	54187907	1371	1371	1371	1371	0
411	20240618	121200	54187907	1371	1371	1371	1371	0
412	20240618	121100	54187907	1371	1371	1371	1371	67
413	20240618	121000	54096050	1371	1371	1371	1371	2
414	20240618	120900	54093308	1371	1371	1371	1371	0
415	20240618	120800	54093308	1371	1371	1371	1371	187
416	20240618	120700	53836931	1371	1371	1371	1371	0
417	20240618	120600	53836931	1371	1371	1371	1371	0
418	20240618	120500	53836931	1371	1371	1371	1371	0
419	20240618	120400	53836931	1371	1371	1371	1371	0
420	20240618	120300	53836931	1371	1368	1371	1368	187
421	20240618	120200	53580840	1368	1368	1368	1368	6
422	20240618	120100	53572632	1368	1368	1368	1368	0
423	20240618	120000	53572632	1368	1368	1368	1368	108
424	20240618	115900	53424888	1368	1368	1368	1368	0
425	20240618	115800	53424888	1368	1368	1368	1368	0
426	20240618	115700	53424888	1368	1368	1368	1368	0
427	20240618	115600	53424888	1368	1368	1368	1368	17
428	20240618	115500	53401632	1368	1368	1368	1368	94
429	20240618	115400	53273040	1368	1368	1368	1368	0
430	20240618	115300	53273040	1368	1368	1368	1368	0
431	20240618	115200	53273040	1368	1368	1368	1368	0
432	20240618	115100	53273040	1368	1368	1368	1368	0
433	20240618	115000	53273040	1368	1368	1368	1368	0
434	20240618	114900	53273040	1368	1368	1368	1368	188
435	20240618	114800	53015856	1368	1371	1371	1368	1536
436	20240618	114700	50914605	1368	1368	1368	1368	0
437	20240618	114600	50914605	1368	1368	1368	1368	0
438	20240618	114500	50914605	1368	1370	1370	1368	1364
439	20240618	114400	49047883	1371	1371	1371	1371	22
440	20240618	114300	49017721	1372	1372	1372	1372	0
441	20240618	114200	49017721	1372	1372	1372	1372	0
442	20240618	114100	49017721	1372	1372	1372	1372	0
443	20240618	114000	49017721	1372	1372	1372	1372	107
444	20240618	113900	48870917	1372	1372	1372	1372	0
445	20240618	113800	48870917	1372	1372	1372	1372	0
446	20240618	113700	48870917	1372	1372	1372	1372	0
447	20240618	113600	48870917	1372	1372	1372	1372	0
448	20240618	113500	48870917	1372	1372	1372	1372	94
449	20240618	113400	48741949	1372	1372	1372	1372	0
450	20240618	113300	48741949	1372	1372	1372	1372	0
451	20240618	113200	48741949	1372	1372	1372	1372	0
452	20240618	113100	48741949	1372	1372	1372	1372	0
453	20240618	113000	48741949	1372	1372	1372	1372	0
454	20240618	112900	48741949	1372	1372	1372	1372	1000
455	20240618	112800	47369949	1372	1372	1372	1372	0
456	20240618	112700	47369949	1372	1372	1372	1372	0
457	20240618	112600	47369949	1372	1372	1372	1372	0
458	20240618	112500	47369949	1372	1372	1372	1372	729
459	20240618	112400	46369761	1371	1371	1371	1371	0
460	20240618	112300	46369761	1371	1371	1371	1371	1364
461	20240618	112200	44499717	1371	1371	1371	1371	0
462	20240618	112100	44499717	1371	1371	1371	1371	75
463	20240618	112000	44396892	1371	1371	1371	1371	108
464	20240618	111900	44248824	1370	1370	1370	1370	0
465	20240618	111800	44248824	1370	1370	1370	1370	268
466	20240618	111700	43881664	1370	1370	1370	1370	2
467	20240618	111600	43878924	1370	1370	1370	1370	5
468	20240618	111500	43872074	1370	1370	1370	1370	94
469	20240618	111400	43743294	1370	1370	1370	1370	0
470	20240618	111300	43743294	1370	1370	1370	1370	4
471	20240618	111200	43737814	1370	1370	1370	1370	1
472	20240618	111100	43736444	1370	1370	1370	1370	0
473	20240618	111000	43736444	1370	1370	1370	1370	1
474	20240618	110900	43735074	1371	1371	1371	1371	0
475	20240618	110800	43735074	1371	1371	1371	1371	0
476	20240618	110700	43735074	1371	1371	1371	1371	0
477	20240618	110600	43735074	1371	1371	1371	1371	1
478	20240618	110500	43733703	1369	1369	1369	1369	1000
479	20240618	110400	42364703	1371	1371	1371	1371	0
480	20240618	110300	42364703	1371	1369	1371	1369	74
481	20240618	110200	42263395	1369	1369	1369	1369	0
482	20240618	110100	42263395	1369	1369	1369	1369	24
483	20240618	110000	42230539	1369	1369	1369	1369	136
484	20240618	105900	42044355	1369	1369	1369	1369	0
485	20240618	105800	42044355	1369	1369	1369	1369	0
486	20240618	105700	42044355	1369	1369	1369	1369	0
487	20240618	105600	42044355	1369	1369	1369	1369	125
488	20240618	105500	41873230	1369	1369	1369	1369	30
489	20240618	105400	41832160	1369	1369	1369	1369	5
490	20240618	105300	41825315	1370	1370	1370	1370	233
491	20240618	105200	41506105	1370	1370	1370	1370	0
492	20240618	105100	41506105	1370	1370	1370	1370	0
493	20240618	105000	41506105	1370	1370	1370	1370	0
494	20240618	104900	41506105	1370	1370	1370	1370	0
495	20240618	104800	41506105	1370	1370	1370	1370	0
496	20240618	104700	41506105	1370	1370	1370	1370	1500
497	20240618	104600	39451105	1371	1371	1371	1371	1
498	20240618	104500	39449734	1371	1371	1371	1371	1
499	20240618	104400	39448363	1371	1371	1371	1371	0
500	20240618	104300	39448363	1371	1371	1371	1371	11
501	20240618	104200	39433282	1371	1371	1371	1371	6
502	20240618	104100	39425056	1371	1371	1371	1371	0
503	20240618	104000	39425056	1371	1371	1371	1371	108
504	20240618	103900	39276988	1370	1376	1376	1370	3023
505	20240618	103800	35131329	1377	1377	1377	1377	1
506	20240618	103700	35129952	1380	1380	1380	1380	0
507	20240618	103600	35129952	1380	1379	1380	1379	100
508	20240618	103500	34991959	1379	1379	1379	1379	94
509	20240618	103400	34862333	1379	1379	1379	1379	100
510	20240618	103300	34724433	1380	1380	1380	1380	1
511	20240618	103200	34723053	1376	1376	1376	1376	0
512	20240618	103100	34723053	1376	1376	1376	1376	0
513	20240618	103000	34723053	1376	1376	1376	1376	0
514	20240618	102900	34723053	1376	1376	1376	1376	0
515	20240618	102800	34723053	1376	1378	1378	1376	400
516	20240618	102700	34172413	1378	1378	1378	1378	0
517	20240618	102600	34172413	1378	1378	1378	1378	0
518	20240618	102500	34172413	1378	1378	1378	1378	0
519	20240618	102400	34172413	1378	1378	1378	1378	18
520	20240618	102300	34147609	1378	1378	1378	1378	7
521	20240618	102200	34137963	1378	1378	1378	1378	50
522	20240618	102100	34069063	1378	1378	1378	1378	0
523	20240618	102000	34069063	1378	1375	1378	1375	184
524	20240618	101900	33815514	1373	1373	1373	1373	0
525	20240618	101800	33815514	1373	1373	1373	1373	0
526	20240618	101700	33815514	1373	1373	1373	1373	182
527	20240618	101600	33565628	1373	1373	1373	1373	5236
528	20240618	101500	26376600	1368	1367	1368	1367	397
529	20240618	101400	25833879	1366	1366	1366	1366	0
530	20240618	101300	25833879	1366	1366	1366	1366	0
531	20240618	101200	25833879	1366	1366	1366	1366	0
532	20240618	101100	25833879	1366	1366	1366	1366	2
533	20240618	101000	25831147	1367	1367	1367	1367	0
534	20240618	100900	25831147	1367	1367	1367	1367	0
535	20240618	100800	25831147	1367	1367	1367	1367	83
536	20240618	100700	25717686	1366	1366	1366	1366	1180
537	20240618	100600	24105806	1366	1366	1366	1366	0
538	20240618	100500	24105806	1366	1366	1366	1366	25
539	20240618	100400	24071656	1367	1367	1367	1367	1
540	20240618	100300	24070289	1365	1365	1365	1365	40
541	20240618	100200	24015689	1368	1368	1368	1368	0
542	20240618	100100	24015689	1368	1368	1368	1368	0
543	20240618	100000	24015689	1368	1368	1368	1368	113
544	20240618	095900	23861105	1368	1368	1368	1368	23
545	20240618	095800	23829641	1368	1368	1368	1368	0
546	20240618	095700	23829641	1368	1368	1368	1368	0
547	20240618	095600	23829641	1368	1368	1368	1368	0
548	20240618	095500	23829641	1368	1368	1368	1368	114
549	20240618	095400	23673689	1368	1368	1368	1368	36
550	20240618	095300	23624441	1368	1368	1368	1368	1
551	20240618	095200	23623073	1368	1368	1368	1368	0
552	20240618	095100	23623073	1368	1369	1369	1368	3291
553	20240618	095000	19120253	1373	1373	1373	1373	1
554	20240618	094900	19118880	1369	1369	1369	1369	0
555	20240618	094800	19118880	1369	1369	1369	1369	494
556	20240618	094700	18442594	1369	1369	1369	1369	1435
557	20240618	094600	16478079	1373	1373	1373	1373	0
558	20240618	094500	16478079	1373	1373	1373	1373	1
559	20240618	094400	16476706	1373	1373	1373	1373	0
560	20240618	094300	16476706	1373	1373	1373	1373	0
561	20240618	094200	16476706	1373	1373	1373	1373	0
562	20240618	094100	16476706	1373	1373	1373	1373	0
563	20240618	094000	16476706	1373	1373	1373	1373	108
564	20240618	093900	16328422	1373	1373	1373	1373	0
565	20240618	093800	16328422	1373	1373	1373	1373	0
566	20240618	093700	16328422	1373	1373	1373	1373	0
567	20240618	093600	16328422	1373	1373	1373	1373	0
568	20240618	093500	16328422	1373	1373	1373	1373	94
569	20240618	093400	16199360	1373	1373	1373	1373	0
570	20240618	093300	16199360	1373	1373	1373	1373	0
571	20240618	093200	16199360	1373	1373	1373	1373	0
572	20240618	093100	16199360	1373	1373	1373	1373	0
573	20240618	093000	16199360	1373	1373	1373	1373	51
574	20240618	092900	16129337	1368	1370	1370	1368	2000
575	20240618	092800	13391084	1373	1373	1373	1373	0
576	20240618	092700	13391084	1373	1373	1373	1373	0
577	20240618	092600	13391084	1373	1373	1373	1373	0
578	20240618	092500	13391084	1373	1373	1373	1373	0
579	20240618	092400	13391084	1373	1373	1373	1373	1
580	20240618	092300	13389711	1373	1373	1373	1373	0
581	20240618	092200	13389711	1373	1373	1373	1373	1267
582	20240618	092100	11650120	1369	1369	1369	1369	0
583	20240618	092000	11650120	1369	1369	1369	1369	38
584	20240618	091900	11598098	1369	1369	1369	1369	0
585	20240618	091800	11598098	1369	1372	1372	1369	62
586	20240618	091700	11513217	1373	1373	1373	1373	4221
587	20240618	091600	5717784	1373	1373	1373	1373	1
588	20240618	091500	5716411	1373	1373	1373	1373	95
589	20240618	091400	5585976	1373	1373	1373	1373	0
590	20240618	091300	5585976	1373	1373	1373	1373	0
591	20240618	091200	5585976	1373	1373	1373	1373	0
592	20240618	091100	5585976	1373	1373	1373	1373	0
593	20240618	091000	5585976	1373	1369	1373	1369	250
594	20240618	090900	5243714	1373	1372	1373	1372	2
595	20240618	090800	5240969	1358	1369	1369	1358	500
596	20240618	090700	4559524	1369	1369	1369	1369	0
597	20240618	090600	4559524	1369	1372	1372	1369	2472
598	20240618	090500	1173010	1372	1370	1372	1370	501
599	20240618	090400	486354	1371	1371	1371	1371	1
600	20240618	090300	484983	1370	1370	1370	1370	70
601	20240618	090200	389083	1373	1373	1373	1373	1
602	20240618	090100	387710	1370	1370	1370	1370	0
603	20240618	090000	387710	1370	1370	1370	1370	283