KissMeData/005390/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184500	385803902	1865	1865	1865	1865	6027
3	20240605	184400	385803902	1865	1865	1865	1865	0
4	20240605	184300	385803902	1865	1865	1865	1865	0
5	20240605	184200	385803902	1865	1865	1865	1865	0
6	20240605	184100	385803902	1865	1865	1865	1865	0
7	20240605	184000	385803902	1865	1865	1865	1865	0
8	20240605	183900	385803902	1865	1865	1865	1865	0
9	20240605	183800	385803902	1865	1865	1865	1865	0
10	20240605	183700	385803902	1865	1865	1865	1865	0
11	20240605	183600	385803902	1865	1865	1865	1865	0
12	20240605	183500	385803902	1865	1865	1865	1865	0
13	20240605	183400	385803902	1865	1865	1865	1865	0
14	20240605	183300	385803902	1865	1865	1865	1865	0
15	20240605	183200	385803902	1865	1865	1865	1865	0
16	20240605	183100	385803902	1865	1865	1865	1865	0
17	20240605	183000	385803902	1865	1865	1865	1865	0
18	20240605	182900	385803902	1865	1865	1865	1865	0
19	20240605	182800	385803902	1865	1865	1865	1865	0
20	20240605	182700	385803902	1865	1865	1865	1865	0
21	20240605	182600	385803902	1865	1865	1865	1865	0
22	20240605	182500	385803902	1865	1865	1865	1865	0
23	20240605	182400	385803902	1865	1865	1865	1865	0
24	20240605	182300	385803902	1865	1865	1865	1865	0
25	20240605	182200	385803902	1865	1865	1865	1865	0
26	20240605	182100	385803902	1865	1865	1865	1865	0
27	20240605	182000	385803902	1865	1865	1865	1865	0
28	20240605	181900	385803902	1865	1865	1865	1865	0
29	20240605	181800	385803902	1865	1865	1865	1865	0
30	20240605	181700	385803902	1865	1865	1865	1865	0
31	20240605	181600	385803902	1865	1865	1865	1865	0
32	20240605	181500	385803902	1865	1865	1865	1865	6027
33	20240605	181400	385803902	1865	1865	1865	1865	0
34	20240605	181300	385803902	1865	1865	1865	1865	0
35	20240605	181200	385803902	1865	1865	1865	1865	0
36	20240605	181100	385803902	1865	1865	1865	1865	0
37	20240605	181000	385803902	1865	1865	1865	1865	0
38	20240605	180900	385803902	1865	1865	1865	1865	0
39	20240605	180800	385803902	1865	1865	1865	1865	0
40	20240605	180700	385803902	1865	1865	1865	1865	0
41	20240605	180600	385803902	1865	1865	1865	1865	0
42	20240605	180500	385803902	1865	1865	1865	1865	0
43	20240605	180400	385803902	1865	1865	1865	1865	0
44	20240605	180300	385803902	1865	1865	1865	1865	0
45	20240605	180200	385803902	1865	1865	1865	1865	0
46	20240605	180100	385803902	1865	1865	1865	1865	0
47	20240605	180000	385803902	1865	1865	1865	1865	0
48	20240605	175900	385803902	1865	1865	1865	1865	0
49	20240605	175800	385803902	1865	1865	1865	1865	0
50	20240605	175700	385803902	1865	1865	1865	1865	0
51	20240605	175600	385803902	1865	1865	1865	1865	0
52	20240605	175500	385803902	1865	1865	1865	1865	0
53	20240605	175400	385803902	1865	1865	1865	1865	0
54	20240605	175300	385803902	1865	1865	1865	1865	0
55	20240605	175200	385803902	1865	1865	1865	1865	0
56	20240605	175100	385803902	1865	1865	1865	1865	0
57	20240605	175000	385803902	1865	1865	1865	1865	0
58	20240605	174900	385803902	1865	1865	1865	1865	0
59	20240605	174800	385803902	1865	1865	1865	1865	0
60	20240605	174700	385803902	1865	1865	1865	1865	0
61	20240605	174600	385803902	1865	1865	1865	1865	0
62	20240605	174500	385803902	1865	1865	1865	1865	6027
63	20240605	174400	385803902	1865	1865	1865	1865	0
64	20240605	174300	385803902	1865	1865	1865	1865	0
65	20240605	174200	385803902	1865	1865	1865	1865	0
66	20240605	174100	385803902	1865	1865	1865	1865	0
67	20240605	174000	385803902	1865	1865	1865	1865	0
68	20240605	173900	385803902	1865	1865	1865	1865	0
69	20240605	173800	385803902	1865	1865	1865	1865	0
70	20240605	173700	385803902	1865	1865	1865	1865	0
71	20240605	173600	385803902	1865	1865	1865	1865	0
72	20240605	173500	385803902	1865	1865	1865	1865	0
73	20240605	173400	385803902	1865	1865	1865	1865	0
74	20240605	173300	385803902	1865	1865	1865	1865	0
75	20240605	173200	385803902	1865	1865	1865	1865	0
76	20240605	173100	385803902	1865	1865	1865	1865	0
77	20240605	173000	385803902	1865	1865	1865	1865	0
78	20240605	172900	385803902	1865	1865	1865	1865	0
79	20240605	172800	385803902	1865	1865	1865	1865	0
80	20240605	172700	385803902	1865	1865	1865	1865	0
81	20240605	172600	385803902	1865	1865	1865	1865	0
82	20240605	172500	385803902	1865	1865	1865	1865	0
83	20240605	172400	385803902	1865	1865	1865	1865	0
84	20240605	172300	385803902	1865	1865	1865	1865	0
85	20240605	172200	385803902	1865	1865	1865	1865	0
86	20240605	172100	385803902	1865	1865	1865	1865	0
87	20240605	172000	385803902	1865	1865	1865	1865	0
88	20240605	171900	385803902	1865	1865	1865	1865	0
89	20240605	171800	385803902	1865	1865	1865	1865	0
90	20240605	171700	385803902	1865	1865	1865	1865	0
91	20240605	171600	385803902	1865	1865	1865	1865	0
92	20240605	171500	385803902	1865	1865	1865	1865	6027
93	20240605	171400	385803902	1865	1865	1865	1865	0
94	20240605	171300	385803902	1865	1865	1865	1865	0
95	20240605	171200	385803902	1865	1865	1865	1865	0
96	20240605	171100	385803902	1865	1865	1865	1865	0
97	20240605	171000	385803902	1865	1865	1865	1865	0
98	20240605	170900	385803902	1865	1865	1865	1865	0
99	20240605	170800	385803902	1865	1865	1865	1865	0
100	20240605	170700	385803902	1865	1865	1865	1865	0
101	20240605	170600	385803902	1865	1865	1865	1865	0
102	20240605	170500	385803902	1865	1865	1865	1865	0
103	20240605	170400	385803902	1865	1865	1865	1865	0
104	20240605	170300	385803902	1865	1865	1865	1865	0
105	20240605	170200	385803902	1865	1865	1865	1865	0
106	20240605	170100	385803902	1865	1865	1865	1865	0
107	20240605	170000	385803902	1865	1865	1865	1865	0
108	20240605	165900	385803902	1865	1865	1865	1865	0
109	20240605	165800	385803902	1865	1865	1865	1865	0
110	20240605	165700	385803902	1865	1865	1865	1865	0
111	20240605	165600	385803902	1865	1865	1865	1865	0
112	20240605	165500	385803902	1865	1865	1865	1865	0
113	20240605	165400	385803902	1865	1865	1865	1865	0
114	20240605	165300	385803902	1865	1865	1865	1865	0
115	20240605	165200	385803902	1865	1865	1865	1865	0
116	20240605	165100	385803902	1865	1865	1865	1865	0
117	20240605	165000	385803902	1865	1865	1865	1865	0
118	20240605	164900	385803902	1865	1865	1865	1865	0
119	20240605	164800	385803902	1865	1865	1865	1865	0
120	20240605	164700	385803902	1865	1865	1865	1865	0
121	20240605	164600	385803902	1865	1865	1865	1865	0
122	20240605	164500	385803902	1865	1865	1865	1865	6027
123	20240605	164400	385803902	1865	1865	1865	1865	0
124	20240605	164300	385803902	1865	1865	1865	1865	0
125	20240605	164200	385803902	1865	1865	1865	1865	0
126	20240605	164100	385803902	1865	1865	1865	1865	0
127	20240605	164000	385803902	1865	1865	1865	1865	0
128	20240605	163900	385803902	1865	1865	1865	1865	0
129	20240605	163800	385803902	1865	1865	1865	1865	0
130	20240605	163700	385803902	1865	1865	1865	1865	0
131	20240605	163600	385803902	1865	1865	1865	1865	0
132	20240605	163500	385803902	1865	1865	1865	1865	0
133	20240605	163400	385803902	1865	1865	1865	1865	0
134	20240605	163300	385803902	1865	1865	1865	1865	0
135	20240605	163200	385803902	1865	1865	1865	1865	0
136	20240605	163100	385803902	1865	1865	1865	1865	0
137	20240605	163000	385803902	1865	1865	1865	1865	0
138	20240605	162900	385803902	1865	1865	1865	1865	0
139	20240605	162800	385803902	1865	1865	1865	1865	0
140	20240605	162700	385803902	1865	1865	1865	1865	0
141	20240605	162600	385803902	1865	1865	1865	1865	0
142	20240605	162500	385803902	1865	1865	1865	1865	0
143	20240605	162400	385803902	1865	1865	1865	1865	0
144	20240605	162300	385803902	1865	1865	1865	1865	0
145	20240605	162200	385803902	1865	1865	1865	1865	0
146	20240605	162100	385803902	1865	1865	1865	1865	0
147	20240605	162000	385803902	1865	1865	1865	1865	0
148	20240605	161900	385803902	1865	1865	1865	1865	0
149	20240605	161800	385803902	1865	1865	1865	1865	0
150	20240605	161700	385803902	1865	1865	1865	1865	0
151	20240605	161600	385803902	1865	1865	1865	1865	0
152	20240605	161500	385803902	1865	1865	1865	1865	6027
153	20240605	161400	385803902	1865	1865	1865	1865	0
154	20240605	161300	385803902	1865	1865	1865	1865	0
155	20240605	161200	385803902	1865	1865	1865	1865	0
156	20240605	161100	385803902	1865	1865	1865	1865	0
157	20240605	161000	385803902	1865	1865	1865	1865	0
158	20240605	160900	385803902	1865	1865	1865	1865	0
159	20240605	160800	385803902	1865	1865	1865	1865	0
160	20240605	160700	385803902	1865	1865	1865	1865	0
161	20240605	160600	385803902	1865	1865	1865	1865	0
162	20240605	160500	385803902	1865	1865	1865	1865	0
163	20240605	160400	385803902	1865	1865	1865	1865	0
164	20240605	160300	385803902	1865	1865	1865	1865	0
165	20240605	160200	385803902	1865	1865	1865	1865	0
166	20240605	160100	385803902	1865	1865	1865	1865	0
167	20240605	160000	385803902	1865	1865	1865	1865	0
168	20240605	155900	385803902	1865	1865	1865	1865	0
169	20240605	155800	385803902	1865	1865	1865	1865	0
170	20240605	155700	385803902	1865	1865	1865	1865	0
171	20240605	155600	385803902	1865	1865	1865	1865	0
172	20240605	155500	385803902	1865	1865	1865	1865	0
173	20240605	155400	385803902	1865	1865	1865	1865	0
174	20240605	155300	385803902	1865	1865	1865	1865	0
175	20240605	155200	385803902	1865	1865	1865	1865	0
176	20240605	155100	385803902	1865	1865	1865	1865	0
177	20240605	155000	385803902	1865	1865	1865	1865	0
178	20240605	154900	385803902	1865	1865	1865	1865	0
179	20240605	154800	385803902	1865	1865	1865	1865	0
180	20240605	154700	385803902	1865	1865	1865	1865	0
181	20240605	154600	385803902	1865	1865	1865	1865	0
182	20240605	154500	385803902	1865	1865	1865	1865	6027
183	20240605	154400	385803902	1865	1865	1865	1865	0
184	20240605	154300	385803902	1865	1865	1865	1865	0
185	20240605	154200	385803902	1865	1865	1865	1865	0
186	20240605	154100	385803902	1865	1865	1865	1865	0
187	20240605	154000	385803902	1865	1865	1865	1865	0
188	20240605	153900	385803902	1865	1865	1865	1865	0
189	20240605	153800	385803902	1865	1865	1865	1865	0
190	20240605	153700	385803902	1865	1865	1865	1865	0
191	20240605	153600	385803902	1865	1865	1865	1865	0
192	20240605	153500	385803902	1865	1865	1865	1865	0
193	20240605	153400	385803902	1865	1865	1865	1865	0
194	20240605	153300	385803902	1865	1865	1865	1865	0
195	20240605	153200	385803902	1865	1865	1865	1865	0
196	20240605	153100	385803902	1865	1865	1865	1865	0
197	20240605	153000	385803902	1865	1865	1865	1865	6027
198	20240605	152900	374563547	1854	1854	1854	1854	0
199	20240605	152800	374563547	1854	1854	1854	1854	0
200	20240605	152700	374563547	1854	1854	1854	1854	0
201	20240605	152600	374563547	1854	1854	1854	1854	0
202	20240605	152500	374563547	1854	1854	1854	1854	0
203	20240605	152400	374563547	1854	1854	1854	1854	0
204	20240605	152300	374563547	1854	1854	1854	1854	0
205	20240605	152200	374563547	1854	1854	1854	1854	0
206	20240605	152100	374563547	1854	1854	1854	1854	0
207	20240605	152000	374563547	1854	1854	1854	1854	0
208	20240605	151900	374563547	1854	1855	1855	1854	73
209	20240605	151800	374428202	1864	1864	1864	1864	0
210	20240605	151700	374428202	1864	1855	1864	1854	4100
211	20240605	151600	366806873	1855	1854	1855	1854	101
212	20240605	151500	366619618	1854	1854	1854	1854	4
213	20240605	151400	366612202	1854	1854	1854	1854	7
214	20240605	151300	366599224	1854	1854	1854	1854	9
215	20240605	151200	366582538	1854	1854	1854	1854	8
216	20240605	151100	366567706	1854	1854	1854	1854	7
217	20240605	151000	366554728	1854	1854	1854	1854	10
218	20240605	150900	366536188	1854	1854	1854	1854	7
219	20240605	150800	366523210	1854	1854	1854	1854	7
220	20240605	150700	366510232	1854	1858	1865	1854	5009
221	20240605	150600	357174186	1854	1853	1854	1853	25
222	20240605	150500	357127841	1853	1855	1855	1853	4007
223	20240605	150400	349699860	1855	1855	1856	1855	10
224	20240605	150300	349681309	1856	1861	1862	1854	1373
225	20240605	150200	347132416	1861	1859	1861	1859	7
226	20240605	150100	347119395	1857	1856	1871	1856	3009
227	20240605	150000	341513507	1856	1859	1859	1856	15
228	20240605	145900	341485646	1856	1857	1857	1856	12
229	20240605	145800	341463369	1859	1858	1859	1857	8
230	20240605	145700	341448508	1859	1856	1865	1856	2081
231	20240605	145600	337571782	1856	1860	1861	1856	1351
232	20240605	145500	335058077	1862	1860	1862	1860	57
233	20240605	145400	334951957	1866	1860	1866	1860	10
234	20240605	145300	334933341	1860	1860	1860	1860	8
235	20240605	145200	334918461	1860	1863	1863	1860	1206
236	20240605	145100	332671695	1864	1864	1864	1864	473
237	20240605	145000	331790023	1864	1864	1864	1864	594
238	20240605	144900	330682807	1863	1863	1863	1863	0
239	20240605	144800	330682807	1863	1863	1863	1863	1
240	20240605	144700	330680944	1862	1859	1862	1859	20812
241	20240605	144600	291991433	1859	1859	1859	1859	0
242	20240605	144500	291991433	1859	1859	1859	1859	20
243	20240605	144400	291954253	1859	1858	1859	1858	200
244	20240605	144300	291582553	1858	1858	1858	1858	1000
245	20240605	144200	289724553	1858	1855	1858	1855	1204
246	20240605	144100	287489696	1855	1855	1855	1855	0
247	20240605	144000	287489696	1855	1854	1855	1854	182
248	20240605	143900	287152255	1855	1855	1855	1855	0
249	20240605	143800	287152255	1855	1854	1855	1854	260
250	20240605	143700	286669965	1854	1854	1854	1854	0
251	20240605	143600	286669965	1854	1854	1854	1854	10
252	20240605	143500	286651425	1853	1853	1853	1853	0
253	20240605	143400	286651425	1853	1853	1853	1853	0
254	20240605	143300	286651425	1853	1853	1853	1853	310
255	20240605	143200	286076995	1853	1853	1853	1853	0
256	20240605	143100	286076995	1853	1853	1853	1853	0
257	20240605	143000	286076995	1853	1855	1855	1853	86
258	20240605	142900	285917617	1853	1853	1853	1853	0
259	20240605	142800	285917617	1853	1853	1853	1853	1002
260	20240605	142700	284060911	1854	1855	1855	1854	2516
261	20240605	142600	279396246	1855	1855	1855	1855	216
262	20240605	142500	278995566	1854	1854	1854	1854	200
263	20240605	142400	278624766	1855	1855	1855	1855	5
264	20240605	142300	278615491	1855	1855	1855	1855	0
265	20240605	142200	278615491	1855	1855	1855	1855	1
266	20240605	142100	278613636	1855	1855	1855	1855	200
267	20240605	142000	278242636	1855	1855	1855	1855	880
268	20240605	141900	276610236	1855	1855	1855	1855	111
269	20240605	141800	276404331	1855	1855	1855	1855	0
270	20240605	141700	276404331	1855	1855	1855	1855	5
271	20240605	141600	276395056	1855	1855	1855	1855	1001
272	20240605	141500	274538201	1854	1854	1854	1854	0
273	20240605	141400	274538201	1854	1854	1854	1854	164
274	20240605	141300	274234145	1855	1855	1855	1855	0
275	20240605	141200	274234145	1855	1855	1855	1855	1984
276	20240605	141100	270553825	1856	1856	1856	1856	2609
277	20240605	141000	265711521	1859	1859	1859	1859	0
278	20240605	140900	265711521	1859	1859	1859	1859	0
279	20240605	140800	265711521	1859	1859	1859	1859	0
280	20240605	140700	265711521	1859	1859	1859	1859	0
281	20240605	140600	265711521	1859	1859	1859	1859	0
282	20240605	140500	265711521	1859	1859	1859	1859	0
283	20240605	140400	265711521	1859	1859	1859	1859	1
284	20240605	140300	265709662	1859	1859	1859	1859	0
285	20240605	140200	265709662	1859	1859	1859	1859	5
286	20240605	140100	265700367	1859	1859	1859	1859	0
287	20240605	140000	265700367	1859	1859	1859	1859	1
288	20240605	135900	265698508	1859	1859	1859	1859	0
289	20240605	135800	265698508	1859	1859	1859	1859	0
290	20240605	135700	265698508	1859	1859	1859	1859	0
291	20240605	135600	265698508	1859	1859	1859	1859	1
292	20240605	135500	265696649	1855	1855	1855	1855	0
293	20240605	135400	265696649	1855	1855	1855	1855	3009
294	20240605	135300	260114954	1856	1856	1856	1856	339
295	20240605	135200	259485770	1856	1856	1856	1856	0
296	20240605	135100	259485770	1856	1856	1856	1856	20
297	20240605	135000	259448650	1855	1856	1856	1855	1097
298	20240605	134900	257412628	1856	1856	1856	1856	0
299	20240605	134800	257412628	1856	1856	1856	1856	559
300	20240605	134700	256375124	1857	1858	1858	1857	2472
301	20240605	134600	251784170	1858	1858	1858	1858	0
302	20240605	134500	251784170	1858	1858	1858	1858	6
303	20240605	134400	251773022	1858	1858	1858	1858	1
304	20240605	134300	251771164	1858	1858	1858	1858	0
305	20240605	134200	251771164	1858	1858	1858	1858	0
306	20240605	134100	251771164	1858	1858	1858	1858	1
307	20240605	134000	251769306	1859	1859	1859	1859	0
308	20240605	133900	251769306	1859	1859	1859	1859	11
309	20240605	133800	251748857	1859	1860	1860	1859	181
310	20240605	133700	251412198	1861	1861	1861	1861	0
311	20240605	133600	251412198	1861	1861	1861	1861	1
312	20240605	133500	251410337	1859	1859	1859	1859	60
313	20240605	133400	251298797	1859	1859	1859	1859	0
314	20240605	133300	251298797	1859	1859	1859	1859	803
315	20240605	133200	249806020	1857	1857	1857	1857	0
316	20240605	133100	249806020	1857	1857	1857	1857	0
317	20240605	133000	249806020	1857	1857	1857	1857	0
318	20240605	132900	249806020	1857	1857	1857	1857	201
319	20240605	132800	249432763	1858	1858	1860	1858	2580
320	20240605	132700	244637993	1859	1860	1860	1859	655
321	20240605	132600	243419987	1860	1860	1860	1860	861
322	20240605	132500	241818527	1860	1860	1860	1860	1
323	20240605	132400	241816667	1860	1863	1863	1860	16275
324	20240605	132300	211533576	1863	1864	1865	1863	9333
325	20240605	132200	194138213	1864	1864	1864	1864	0
326	20240605	132100	194138213	1864	1864	1864	1864	0
327	20240605	132000	194138213	1864	1864	1864	1864	0
328	20240605	131900	194138213	1864	1864	1864	1864	0
329	20240605	131800	194138213	1864	1864	1864	1864	6
330	20240605	131700	194127029	1864	1864	1864	1864	0
331	20240605	131600	194127029	1864	1865	1865	1864	2006
332	20240605	131500	190387839	1867	1867	1867	1867	0
333	20240605	131400	190387839	1867	1867	1867	1867	0
334	20240605	131300	190387839	1867	1867	1867	1867	0
335	20240605	131200	190387839	1867	1867	1867	1867	0
336	20240605	131100	190387839	1867	1867	1867	1867	0
337	20240605	131000	190387839	1867	1867	1867	1867	1
338	20240605	130900	190385972	1864	1864	1864	1864	0
339	20240605	130800	190385972	1864	1864	1864	1864	563
340	20240605	130700	189336540	1865	1865	1865	1865	1499
341	20240605	130600	186540905	1865	1865	1865	1865	0
342	20240605	130500	186540905	1865	1865	1865	1865	30
343	20240605	130400	186484955	1865	1865	1865	1865	1
344	20240605	130300	186483090	1865	1865	1865	1865	0
345	20240605	130200	186483090	1865	1865	1865	1865	0
346	20240605	130100	186483090	1865	1865	1865	1865	5000
347	20240605	130000	177158090	1868	1868	1868	1868	1
348	20240605	125900	177156222	1865	1865	1865	1865	0
349	20240605	125800	177156222	1865	1865	1865	1865	4
350	20240605	125700	177148762	1865	1865	1865	1865	0
351	20240605	125600	177148762	1865	1865	1865	1865	0
352	20240605	125500	177148762	1865	1865	1865	1865	0
353	20240605	125400	177148762	1865	1865	1865	1865	0
354	20240605	125300	177148762	1865	1867	1867	1865	8000
355	20240605	125200	162227306	1867	1867	1867	1867	0
356	20240605	125100	162227306	1867	1867	1867	1867	0
357	20240605	125000	162227306	1867	1867	1867	1867	0
358	20240605	124900	162227306	1867	1867	1867	1867	0
359	20240605	124800	162227306	1867	1867	1867	1867	0
360	20240605	124700	162227306	1867	1867	1867	1867	89
361	20240605	124600	162061143	1867	1867	1867	1867	100
362	20240605	124500	161874443	1867	1867	1867	1867	500
363	20240605	124400	160940943	1867	1867	1867	1867	600
364	20240605	124300	159820743	1865	1865	1865	1865	0
365	20240605	124200	159820743	1865	1865	1865	1865	0
366	20240605	124100	159820743	1865	1865	1865	1865	0
367	20240605	124000	159820743	1865	1865	1865	1865	0
368	20240605	123900	159820743	1865	1867	1867	1865	1158
369	20240605	123800	157660977	1867	1867	1867	1867	1
370	20240605	123700	157659110	1866	1866	1866	1866	0
371	20240605	123600	157659110	1866	1866	1866	1866	0
372	20240605	123500	157659110	1866	1866	1866	1866	0
373	20240605	123400	157659110	1866	1866	1866	1866	0
374	20240605	123300	157659110	1866	1866	1866	1866	223
375	20240605	123200	157242992	1867	1867	1867	1867	50
376	20240605	123100	157149642	1866	1866	1866	1866	0
377	20240605	123000	157149642	1866	1866	1866	1866	0
378	20240605	122900	157149642	1866	1866	1866	1866	0
379	20240605	122800	157149642	1866	1866	1866	1866	0
380	20240605	122700	157149642	1866	1866	1866	1866	0
381	20240605	122600	157149642	1866	1866	1866	1866	0
382	20240605	122500	157149642	1866	1866	1866	1866	0
383	20240605	122400	157149642	1866	1866	1866	1866	84
384	20240605	122300	156992898	1866	1866	1866	1866	0
385	20240605	122200	156992898	1866	1866	1866	1866	10
386	20240605	122100	156974238	1866	1866	1866	1866	0
387	20240605	122000	156974238	1866	1866	1866	1866	0
388	20240605	121900	156974238	1866	1866	1866	1866	0
389	20240605	121800	156974238	1866	1867	1867	1866	2200
390	20240605	121700	152868930	1867	1867	1867	1867	0
391	20240605	121600	152868930	1867	1867	1867	1867	2
392	20240605	121500	152865196	1867	1867	1867	1867	0
393	20240605	121400	152865196	1867	1867	1867	1867	0
394	20240605	121300	152865196	1867	1867	1867	1867	0
395	20240605	121200	152865196	1867	1867	1867	1867	0
396	20240605	121100	152865196	1867	1867	1867	1867	0
397	20240605	121000	152865196	1867	1867	1867	1867	0
398	20240605	120900	152865196	1867	1867	1867	1867	200
399	20240605	120800	152491796	1868	1868	1868	1868	0
400	20240605	120700	152491796	1868	1868	1868	1868	13
401	20240605	120600	152467512	1868	1868	1868	1868	0
402	20240605	120500	152467512	1868	1868	1868	1868	500
403	20240605	120400	151533512	1868	1868	1868	1868	0
404	20240605	120300	151533512	1868	1868	1868	1868	0
405	20240605	120200	151533512	1868	1868	1868	1868	0
406	20240605	120100	151533512	1868	1868	1868	1868	0
407	20240605	120000	151533512	1868	1868	1868	1868	0
408	20240605	115900	151533512	1868	1868	1868	1868	0
409	20240605	115800	151533512	1868	1868	1868	1868	0
410	20240605	115700	151533512	1868	1868	1868	1868	0
411	20240605	115600	151533512	1868	1868	1868	1868	9
412	20240605	115500	151516700	1868	1868	1868	1868	10
413	20240605	115400	151498020	1867	1867	1867	1867	314
414	20240605	115300	150911782	1866	1866	1866	1866	10
415	20240605	115200	150893122	1866	1866	1866	1866	1528
416	20240605	115100	148041874	1866	1867	1867	1866	3677
417	20240605	115000	141179592	1866	1866	1866	1866	1623
418	20240605	114900	138151074	1866	1866	1866	1866	1
419	20240605	114800	138149208	1866	1866	1866	1866	0
420	20240605	114700	138149208	1866	1866	1866	1866	0
421	20240605	114600	138149208	1866	1866	1866	1866	0
422	20240605	114500	138149208	1866	1866	1866	1866	0
423	20240605	114400	138149208	1866	1866	1866	1866	128
424	20240605	114300	137910360	1866	1865	1866	1865	277
425	20240605	114200	137393558	1867	1867	1867	1867	1
426	20240605	114100	137391691	1865	1865	1865	1865	0
427	20240605	114000	137391691	1865	1865	1865	1865	0
428	20240605	113900	137391691	1865	1868	1868	1865	5000
429	20240605	113800	128063559	1868	1868	1868	1868	379
430	20240605	113700	127355587	1868	1868	1868	1868	5
431	20240605	113600	127346247	1867	1867	1867	1867	0
432	20240605	113500	127346247	1867	1867	1867	1867	0
433	20240605	113400	127346247	1867	1867	1867	1867	992
434	20240605	113300	125494183	1867	1866	1867	1866	330
435	20240605	113200	124878395	1866	1867	1867	1866	1417
436	20240605	113100	122232878	1867	1867	1867	1867	5
437	20240605	113000	122223543	1869	1869	1869	1869	0
438	20240605	112900	122223543	1869	1869	1869	1869	20
439	20240605	112800	122186163	1869	1869	1869	1869	0
440	20240605	112700	122186163	1869	1869	1869	1869	0
441	20240605	112600	122186163	1869	1869	1869	1869	7
442	20240605	112500	122173080	1865	1866	1866	1865	272
443	20240605	112400	121665795	1866	1866	1866	1866	0
444	20240605	112300	121665795	1866	1866	1866	1866	0
445	20240605	112200	121665795	1866	1866	1866	1866	20
446	20240605	112100	121628475	1865	1865	1865	1865	0
447	20240605	112000	121628475	1865	1866	1866	1865	1049
448	20240605	111900	119671769	1866	1866	1866	1866	1
449	20240605	111800	119669903	1869	1869	1869	1869	33
450	20240605	111700	119608226	1866	1866	1866	1866	0
451	20240605	111600	119608226	1866	1866	1866	1866	0
452	20240605	111500	119608226	1866	1866	1866	1866	0
453	20240605	111400	119608226	1866	1866	1866	1866	0
454	20240605	111300	119608226	1866	1866	1866	1866	0
455	20240605	111200	119608226	1866	1866	1866	1866	500
456	20240605	111100	118675226	1865	1865	1865	1865	2099
457	20240605	111000	114760591	1866	1866	1866	1866	1000
458	20240605	110900	112894591	1866	1866	1866	1866	0
459	20240605	110800	112894591	1866	1866	1866	1866	0
460	20240605	110700	112894591	1866	1866	1867	1866	722
461	20240605	110600	111547017	1866	1867	1867	1865	3919
462	20240605	110500	104234572	1868	1868	1868	1868	960
463	20240605	110400	102441292	1869	1869	1869	1869	0
464	20240605	110300	102441292	1869	1869	1869	1869	0
465	20240605	110200	102441292	1869	1869	1869	1869	0
466	20240605	110100	102441292	1869	1869	1869	1869	849
467	20240605	110000	100854511	1870	1870	1870	1870	0
468	20240605	105900	100854511	1870	1870	1870	1870	0
469	20240605	105800	100854511	1870	1870	1870	1870	0
470	20240605	105700	100854511	1870	1872	1872	1870	1211
471	20240605	105600	98589539	1873	1873	1873	1873	0
472	20240605	105500	98589539	1873	1873	1873	1873	0
473	20240605	105400	98589539	1873	1873	1873	1873	0
474	20240605	105300	98589539	1873	1873	1873	1873	0
475	20240605	105200	98589539	1873	1873	1873	1873	0
476	20240605	105100	98589539	1873	1873	1873	1873	0
477	20240605	105000	98589539	1873	1873	1873	1873	0
478	20240605	104900	98589539	1873	1873	1873	1873	0
479	20240605	104800	98589539	1873	1873	1873	1873	150
480	20240605	104700	98308589	1873	1873	1873	1873	0
481	20240605	104600	98308589	1873	1873	1873	1873	0
482	20240605	104500	98308589	1873	1873	1873	1873	1
483	20240605	104400	98306716	1872	1872	1872	1872	0
484	20240605	104300	98306716	1872	1873	1873	1872	1272
485	20240605	104200	95925332	1873	1873	1873	1873	500
486	20240605	104100	94988832	1873	1873	1873	1873	0
487	20240605	104000	94988832	1873	1873	1873	1873	0
488	20240605	103900	94988832	1873	1873	1873	1873	0
489	20240605	103800	94988832	1873	1873	1873	1873	0
490	20240605	103700	94988832	1873	1873	1873	1873	3
491	20240605	103600	94983213	1870	1870	1870	1870	22
492	20240605	103500	94942073	1870	1870	1870	1870	0
493	20240605	103400	94942073	1870	1869	1870	1869	1828
494	20240605	103300	91525539	1867	1867	1867	1867	0
495	20240605	103200	91525539	1867	1867	1867	1867	0
496	20240605	103100	91525539	1867	1867	1867	1867	0
497	20240605	103000	91525539	1867	1867	1867	1867	0
498	20240605	102900	91525539	1867	1868	1868	1867	151
499	20240605	102800	91243617	1867	1867	1867	1867	0
500	20240605	102700	91243617	1867	1867	1867	1867	0
501	20240605	102600	91243617	1867	1867	1867	1867	0
502	20240605	102500	91243617	1867	1867	1867	1867	0
503	20240605	102400	91243617	1867	1867	1867	1867	22
504	20240605	102300	91202543	1867	1867	1867	1867	0
505	20240605	102200	91202543	1867	1867	1867	1867	1
506	20240605	102100	91200676	1867	1867	1867	1867	600
507	20240605	102000	90080476	1867	1867	1867	1867	200
508	20240605	101900	89707076	1867	1867	1867	1867	19
509	20240605	101800	89671603	1868	1868	1868	1868	171
510	20240605	101700	89352175	1868	1868	1868	1868	68
511	20240605	101600	89225151	1867	1867	1867	1867	469
512	20240605	101500	88349528	1868	1868	1868	1868	1
513	20240605	101400	88347660	1868	1868	1868	1868	1
514	20240605	101300	88345792	1867	1867	1867	1867	0
515	20240605	101200	88345792	1867	1867	1867	1867	3
516	20240605	101100	88340191	1867	1867	1867	1867	0
517	20240605	101000	88340191	1867	1867	1867	1867	1
518	20240605	100900	88338324	1867	1868	1868	1867	1836
519	20240605	100800	84909825	1870	1870	1870	1870	0
520	20240605	100700	84909825	1870	1870	1870	1870	0
521	20240605	100600	84909825	1870	1870	1870	1870	0
522	20240605	100500	84909825	1870	1868	1870	1868	15
523	20240605	100400	84881795	1868	1868	1868	1868	0
524	20240605	100300	84881795	1868	1868	1868	1868	4
525	20240605	100200	84874323	1870	1870	1870	1870	1
526	20240605	100100	84872453	1870	1870	1870	1870	0
527	20240605	100000	84872453	1870	1870	1870	1870	0
528	20240605	095900	84872453	1870	1870	1870	1870	7
529	20240605	095800	84859363	1868	1868	1868	1868	0
530	20240605	095700	84859363	1868	1870	1870	1868	3000
531	20240605	095600	79252288	1870	1870	1870	1870	0
532	20240605	095500	79252288	1870	1870	1870	1870	1144
533	20240605	095400	77113008	1870	1872	1872	1870	5000
534	20240605	095300	67757529	1872	1872	1872	1872	198
535	20240605	095200	67386873	1873	1873	1873	1873	726
536	20240605	095100	66027075	1873	1875	1875	1873	1930
537	20240605	095000	62409678	1877	1877	1877	1877	0
538	20240605	094900	62409678	1877	1877	1877	1877	0
539	20240605	094800	62409678	1877	1876	1877	1876	1007
540	20240605	094700	60520539	1875	1876	1876	1875	1025
541	20240605	094600	58598640	1876	1876	1876	1876	1
542	20240605	094500	58596764	1876	1876	1876	1876	5
543	20240605	094400	58587384	1874	1875	1875	1874	534
544	20240605	094300	57586536	1876	1876	1876	1876	13
545	20240605	094200	57562148	1875	1875	1875	1875	2
546	20240605	094100	57558398	1875	1875	1875	1875	0
547	20240605	094000	57558398	1875	1875	1875	1875	67
548	20240605	093900	57432773	1876	1875	1876	1875	4
549	20240605	093800	57425270	1875	1875	1875	1875	0
550	20240605	093700	57425270	1875	1875	1875	1875	0
551	20240605	093600	57425270	1875	1873	1875	1872	505
552	20240605	093500	56479404	1873	1873	1873	1873	0
553	20240605	093400	56479404	1873	1874	1874	1873	1010
554	20240605	093300	54587673	1875	1875	1875	1875	0
555	20240605	093200	54587673	1875	1878	1878	1875	2191
556	20240605	093100	50477305	1875	1878	1878	1875	111
557	20240605	093000	50268850	1876	1872	1876	1872	258
558	20240605	092900	49785002	1872	1877	1877	1872	3865
559	20240605	092800	42546148	1878	1878	1878	1878	0
560	20240605	092700	42546148	1878	1879	1879	1878	202
561	20240605	092600	42166791	1880	1880	1880	1880	1
562	20240605	092500	42164911	1874	1879	1880	1874	110
563	20240605	092400	41958223	1880	1880	1880	1880	0
564	20240605	092300	41958223	1880	1880	1880	1872	12
565	20240605	092200	41935671	1870	1870	1870	1870	0
566	20240605	092100	41935671	1870	1870	1870	1870	1
567	20240605	092000	41933801	1869	1869	1870	1869	507
568	20240605	091900	40986198	1868	1869	1869	1868	2060
569	20240605	091800	37138087	1870	1870	1870	1870	806
570	20240605	091700	35630867	1871	1871	1871	1871	600
571	20240605	091600	34508267	1871	1873	1873	1871	502
572	20240605	091500	33568523	1873	1873	1873	1873	200
573	20240605	091400	33193923	1872	1882	1882	1872	1001
574	20240605	091300	31310051	1882	1882	1882	1882	0
575	20240605	091200	31310051	1882	1874	1884	1872	2250
576	20240605	091100	27084214	1874	1881	1881	1874	7289
577	20240605	091000	13389544	1882	1884	1884	1882	102
578	20240605	090900	13197514	1884	1882	1884	1882	272
579	20240605	090800	12685168	1884	1884	1884	1884	0
580	20240605	090700	12685168	1884	1880	1884	1880	301
581	20240605	090600	12118149	1884	1884	1884	1884	1063
582	20240605	090500	10115457	1880	1879	1884	1879	2114
583	20240605	090400	6133685	1879	1879	1879	1879	600
584	20240605	090300	5006285	1878	1883	1883	1878	1811
585	20240605	090200	1601425	1878	1878	1878	1878	0
586	20240605	090100	1601425	1878	1878	1878	1878	1
587	20240605	090000	1599547	1878	1890	1890	1878	848