KissMeData/005390/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	184500	177822781	1842	1842	1842	1842	4882
3	20240617	184400	177822781	1842	1842	1842	1842	0
4	20240617	184300	177822781	1842	1842	1842	1842	0
5	20240617	184200	177822781	1842	1842	1842	1842	0
6	20240617	184100	177822781	1842	1842	1842	1842	0
7	20240617	184000	177822781	1842	1842	1842	1842	0
8	20240617	183900	177822781	1842	1842	1842	1842	0
9	20240617	183800	177822781	1842	1842	1842	1842	0
10	20240617	183700	177822781	1842	1842	1842	1842	0
11	20240617	183600	177822781	1842	1842	1842	1842	0
12	20240617	183500	177822781	1842	1842	1842	1842	0
13	20240617	183400	177822781	1842	1842	1842	1842	0
14	20240617	183300	177822781	1842	1842	1842	1842	0
15	20240617	183200	177822781	1842	1842	1842	1842	0
16	20240617	183100	177822781	1842	1842	1842	1842	0
17	20240617	183000	177822781	1842	1842	1842	1842	0
18	20240617	182900	177822781	1842	1842	1842	1842	0
19	20240617	182800	177822781	1842	1842	1842	1842	0
20	20240617	182700	177822781	1842	1842	1842	1842	0
21	20240617	182600	177822781	1842	1842	1842	1842	0
22	20240617	182500	177822781	1842	1842	1842	1842	0
23	20240617	182400	177822781	1842	1842	1842	1842	0
24	20240617	182300	177822781	1842	1842	1842	1842	0
25	20240617	182200	177822781	1842	1842	1842	1842	0
26	20240617	182100	177822781	1842	1842	1842	1842	0
27	20240617	182000	177822781	1842	1842	1842	1842	0
28	20240617	181900	177822781	1842	1842	1842	1842	0
29	20240617	181800	177822781	1842	1842	1842	1842	0
30	20240617	181700	177822781	1842	1842	1842	1842	0
31	20240617	181600	177822781	1842	1842	1842	1842	0
32	20240617	181500	177822781	1842	1842	1842	1842	4882
33	20240617	181400	177822781	1842	1842	1842	1842	0
34	20240617	181300	177822781	1842	1842	1842	1842	0
35	20240617	181200	177822781	1842	1842	1842	1842	0
36	20240617	181100	177822781	1842	1842	1842	1842	0
37	20240617	181000	177822781	1842	1842	1842	1842	0
38	20240617	180900	177822781	1842	1842	1842	1842	0
39	20240617	180800	177822781	1842	1842	1842	1842	0
40	20240617	180700	177822781	1842	1842	1842	1842	0
41	20240617	180600	177822781	1842	1842	1842	1842	0
42	20240617	180500	177822781	1842	1842	1842	1842	0
43	20240617	180400	177822781	1842	1842	1842	1842	0
44	20240617	180300	177822781	1842	1842	1842	1842	0
45	20240617	180200	177822781	1842	1842	1842	1842	0
46	20240617	180100	177822781	1842	1842	1842	1842	0
47	20240617	180000	177822781	1842	1842	1842	1842	0
48	20240617	175900	177822781	1842	1842	1842	1842	0
49	20240617	175800	177822781	1842	1842	1842	1842	0
50	20240617	175700	177822781	1842	1842	1842	1842	0
51	20240617	175600	177822781	1842	1842	1842	1842	0
52	20240617	175500	177822781	1842	1842	1842	1842	0
53	20240617	175400	177822781	1842	1842	1842	1842	0
54	20240617	175300	177822781	1842	1842	1842	1842	0
55	20240617	175200	177822781	1842	1842	1842	1842	0
56	20240617	175100	177822781	1842	1842	1842	1842	0
57	20240617	175000	177822781	1842	1842	1842	1842	0
58	20240617	174900	177822781	1842	1842	1842	1842	0
59	20240617	174800	177822781	1842	1842	1842	1842	0
60	20240617	174700	177822781	1842	1842	1842	1842	0
61	20240617	174600	177822781	1842	1842	1842	1842	0
62	20240617	174500	177822781	1842	1842	1842	1842	4882
63	20240617	174400	177822781	1842	1842	1842	1842	0
64	20240617	174300	177822781	1842	1842	1842	1842	0
65	20240617	174200	177822781	1842	1842	1842	1842	0
66	20240617	174100	177822781	1842	1842	1842	1842	0
67	20240617	174000	177822781	1842	1842	1842	1842	0
68	20240617	173900	177822781	1842	1842	1842	1842	0
69	20240617	173800	177822781	1842	1842	1842	1842	0
70	20240617	173700	177822781	1842	1842	1842	1842	0
71	20240617	173600	177822781	1842	1842	1842	1842	0
72	20240617	173500	177822781	1842	1842	1842	1842	0
73	20240617	173400	177822781	1842	1842	1842	1842	0
74	20240617	173300	177822781	1842	1842	1842	1842	0
75	20240617	173200	177822781	1842	1842	1842	1842	0
76	20240617	173100	177822781	1842	1842	1842	1842	0
77	20240617	173000	177822781	1842	1842	1842	1842	0
78	20240617	172900	177822781	1842	1842	1842	1842	0
79	20240617	172800	177822781	1842	1842	1842	1842	0
80	20240617	172700	177822781	1842	1842	1842	1842	0
81	20240617	172600	177822781	1842	1842	1842	1842	0
82	20240617	172500	177822781	1842	1842	1842	1842	0
83	20240617	172400	177822781	1842	1842	1842	1842	0
84	20240617	172300	177822781	1842	1842	1842	1842	0
85	20240617	172200	177822781	1842	1842	1842	1842	0
86	20240617	172100	177822781	1842	1842	1842	1842	0
87	20240617	172000	177822781	1842	1842	1842	1842	0
88	20240617	171900	177822781	1842	1842	1842	1842	0
89	20240617	171800	177822781	1842	1842	1842	1842	0
90	20240617	171700	177822781	1842	1842	1842	1842	0
91	20240617	171600	177822781	1842	1842	1842	1842	0
92	20240617	171500	177822781	1842	1842	1842	1842	4882
93	20240617	171400	177822781	1842	1842	1842	1842	0
94	20240617	171300	177822781	1842	1842	1842	1842	0
95	20240617	171200	177822781	1842	1842	1842	1842	0
96	20240617	171100	177822781	1842	1842	1842	1842	0
97	20240617	171000	177822781	1842	1842	1842	1842	0
98	20240617	170900	177822781	1842	1842	1842	1842	0
99	20240617	170800	177822781	1842	1842	1842	1842	0
100	20240617	170700	177822781	1842	1842	1842	1842	0
101	20240617	170600	177822781	1842	1842	1842	1842	0
102	20240617	170500	177822781	1842	1842	1842	1842	0
103	20240617	170400	177822781	1842	1842	1842	1842	0
104	20240617	170300	177822781	1842	1842	1842	1842	0
105	20240617	170200	177822781	1842	1842	1842	1842	0
106	20240617	170100	177822781	1842	1842	1842	1842	0
107	20240617	170000	177822781	1842	1842	1842	1842	0
108	20240617	165900	177822781	1842	1842	1842	1842	0
109	20240617	165800	177822781	1842	1842	1842	1842	0
110	20240617	165700	177822781	1842	1842	1842	1842	0
111	20240617	165600	177822781	1842	1842	1842	1842	0
112	20240617	165500	177822781	1842	1842	1842	1842	0
113	20240617	165400	177822781	1842	1842	1842	1842	0
114	20240617	165300	177822781	1842	1842	1842	1842	0
115	20240617	165200	177822781	1842	1842	1842	1842	0
116	20240617	165100	177822781	1842	1842	1842	1842	0
117	20240617	165000	177822781	1842	1842	1842	1842	0
118	20240617	164900	177822781	1842	1842	1842	1842	0
119	20240617	164800	177822781	1842	1842	1842	1842	0
120	20240617	164700	177822781	1842	1842	1842	1842	0
121	20240617	164600	177822781	1842	1842	1842	1842	0
122	20240617	164500	177822781	1842	1842	1842	1842	4882
123	20240617	164400	177822781	1842	1842	1842	1842	0
124	20240617	164300	177822781	1842	1842	1842	1842	0
125	20240617	164200	177822781	1842	1842	1842	1842	0
126	20240617	164100	177822781	1842	1842	1842	1842	0
127	20240617	164000	177822781	1842	1842	1842	1842	0
128	20240617	163900	177822781	1842	1842	1842	1842	0
129	20240617	163800	177822781	1842	1842	1842	1842	0
130	20240617	163700	177822781	1842	1842	1842	1842	0
131	20240617	163600	177822781	1842	1842	1842	1842	0
132	20240617	163500	177822781	1842	1842	1842	1842	0
133	20240617	163400	177822781	1842	1842	1842	1842	0
134	20240617	163300	177822781	1842	1842	1842	1842	0
135	20240617	163200	177822781	1842	1842	1842	1842	0
136	20240617	163100	177822781	1842	1842	1842	1842	0
137	20240617	163000	177822781	1842	1842	1842	1842	0
138	20240617	162900	177822781	1842	1842	1842	1842	0
139	20240617	162800	177822781	1842	1842	1842	1842	0
140	20240617	162700	177822781	1842	1842	1842	1842	0
141	20240617	162600	177822781	1842	1842	1842	1842	0
142	20240617	162500	177822781	1842	1842	1842	1842	0
143	20240617	162400	177822781	1842	1842	1842	1842	0
144	20240617	162300	177822781	1842	1842	1842	1842	0
145	20240617	162200	177822781	1842	1842	1842	1842	0
146	20240617	162100	177822781	1842	1842	1842	1842	0
147	20240617	162000	177822781	1842	1842	1842	1842	0
148	20240617	161900	177822781	1842	1842	1842	1842	0
149	20240617	161800	177822781	1842	1842	1842	1842	0
150	20240617	161700	177822781	1842	1842	1842	1842	0
151	20240617	161600	177822781	1842	1842	1842	1842	0
152	20240617	161500	177822781	1842	1842	1842	1842	4882
153	20240617	161400	177822781	1842	1842	1842	1842	0
154	20240617	161300	177822781	1842	1842	1842	1842	0
155	20240617	161200	177822781	1842	1842	1842	1842	0
156	20240617	161100	177822781	1842	1842	1842	1842	0
157	20240617	161000	177822781	1842	1842	1842	1842	0
158	20240617	160900	177822781	1842	1842	1842	1842	0
159	20240617	160800	177822781	1842	1842	1842	1842	0
160	20240617	160700	177822781	1842	1842	1842	1842	0
161	20240617	160600	177822781	1842	1842	1842	1842	0
162	20240617	160500	177822781	1842	1842	1842	1842	0
163	20240617	160400	177822781	1842	1842	1842	1842	0
164	20240617	160300	177822781	1842	1842	1842	1842	0
165	20240617	160200	177822781	1842	1842	1842	1842	0
166	20240617	160100	177822781	1842	1842	1842	1842	0
167	20240617	160000	177822781	1842	1842	1842	1842	0
168	20240617	155900	177822781	1842	1842	1842	1842	0
169	20240617	155800	177822781	1842	1842	1842	1842	0
170	20240617	155700	177822781	1842	1842	1842	1842	0
171	20240617	155600	177822781	1842	1842	1842	1842	0
172	20240617	155500	177822781	1842	1842	1842	1842	0
173	20240617	155400	177822781	1842	1842	1842	1842	0
174	20240617	155300	177822781	1842	1842	1842	1842	0
175	20240617	155200	177822781	1842	1842	1842	1842	0
176	20240617	155100	177822781	1842	1842	1842	1842	0
177	20240617	155000	177822781	1842	1842	1842	1842	0
178	20240617	154900	177822781	1842	1842	1842	1842	0
179	20240617	154800	177822781	1842	1842	1842	1842	0
180	20240617	154700	177822781	1842	1842	1842	1842	0
181	20240617	154600	177822781	1842	1842	1842	1842	0
182	20240617	154500	177822781	1842	1842	1842	1842	4882
183	20240617	154400	177822781	1842	1842	1842	1842	0
184	20240617	154300	177822781	1842	1842	1842	1842	0
185	20240617	154200	177822781	1842	1842	1842	1842	0
186	20240617	154100	177822781	1842	1842	1842	1842	0
187	20240617	154000	177822781	1842	1842	1842	1842	0
188	20240617	153900	177822781	1842	1842	1842	1842	0
189	20240617	153800	177822781	1842	1842	1842	1842	0
190	20240617	153700	177822781	1842	1842	1842	1842	0
191	20240617	153600	177822781	1842	1842	1842	1842	0
192	20240617	153500	177822781	1842	1842	1842	1842	0
193	20240617	153400	177822781	1842	1842	1842	1842	0
194	20240617	153300	177822781	1842	1842	1842	1842	0
195	20240617	153200	177822781	1842	1842	1842	1842	0
196	20240617	153100	177822781	1842	1842	1842	1842	0
197	20240617	153000	177822781	1842	1842	1842	1842	4882
198	20240617	152900	168830137	1844	1844	1844	1844	0
199	20240617	152800	168830137	1844	1844	1844	1844	0
200	20240617	152700	168830137	1844	1844	1844	1844	0
201	20240617	152600	168830137	1844	1844	1844	1844	0
202	20240617	152500	168830137	1844	1844	1844	1844	0
203	20240617	152400	168830137	1844	1844	1844	1844	0
204	20240617	152300	168830137	1844	1844	1844	1844	0
205	20240617	152200	168830137	1844	1844	1844	1844	0
206	20240617	152100	168830137	1844	1844	1844	1844	0
207	20240617	152000	168830137	1844	1844	1844	1844	0
208	20240617	151900	168830137	1844	1843	1844	1843	2291
209	20240617	151800	164605815	1845	1845	1845	1843	511
210	20240617	151700	163663040	1845	1843	1845	1843	533
211	20240617	151600	162679754	1843	1843	1843	1843	3
212	20240617	151500	162674225	1842	1842	1842	1842	754
213	20240617	151400	161285357	1843	1842	1843	1842	524
214	20240617	151300	160320148	1842	1842	1842	1842	15
215	20240617	151200	160292518	1841	1841	1841	1841	1
216	20240617	151100	160290677	1841	1841	1841	1841	0
217	20240617	151000	160290677	1841	1841	1841	1841	53
218	20240617	150900	160193104	1842	1842	1842	1842	462
219	20240617	150800	159342100	1842	1843	1843	1842	347
220	20240617	150700	158702906	1843	1843	1843	1843	2
221	20240617	150600	158699220	1844	1844	1844	1844	0
222	20240617	150500	158699220	1844	1844	1844	1844	1
223	20240617	150400	158697376	1843	1843	1843	1843	0
224	20240617	150300	158697376	1843	1844	1844	1843	2
225	20240617	150200	158693689	1844	1844	1844	1844	0
226	20240617	150100	158693689	1844	1844	1844	1844	100
227	20240617	150000	158509289	1842	1842	1842	1842	0
228	20240617	145900	158509289	1842	1842	1842	1842	1
229	20240617	145800	158507447	1841	1841	1841	1841	0
230	20240617	145700	158507447	1841	1841	1841	1841	0
231	20240617	145600	158507447	1841	1841	1841	1841	0
232	20240617	145500	158507447	1841	1841	1841	1841	0
233	20240617	145400	158507447	1841	1844	1844	1841	11
234	20240617	145300	158487166	1842	1842	1842	1842	500
235	20240617	145200	157566166	1842	1842	1842	1842	109
236	20240617	145100	157365388	1842	1842	1842	1842	1
237	20240617	145000	157363546	1841	1841	1841	1841	1
238	20240617	144900	157361705	1841	1841	1841	1841	0
239	20240617	144800	157361705	1841	1841	1841	1841	0
240	20240617	144700	157361705	1841	1841	1841	1841	1
241	20240617	144600	157359864	1841	1841	1841	1841	1701
242	20240617	144500	154228323	1841	1841	1841	1841	1
243	20240617	144400	154226482	1841	1841	1841	1841	0
244	20240617	144300	154226482	1841	1841	1841	1841	0
245	20240617	144200	154226482	1841	1841	1841	1841	0
246	20240617	144100	154226482	1841	1841	1841	1841	1
247	20240617	144000	154224641	1841	1841	1841	1841	0
248	20240617	143900	154224641	1841	1841	1841	1841	0
249	20240617	143800	154224641	1841	1841	1841	1841	0
250	20240617	143700	154224641	1841	1841	1841	1841	1
251	20240617	143600	154222800	1841	1841	1841	1841	0
252	20240617	143500	154222800	1841	1841	1841	1841	0
253	20240617	143400	154222800	1841	1841	1845	1841	60
254	20240617	143300	154112260	1841	1841	1841	1841	0
255	20240617	143200	154112260	1841	1845	1845	1841	121
256	20240617	143100	153889219	1841	1845	1845	1841	109
257	20240617	143000	153688274	1841	1841	1844	1841	110
258	20240617	142900	153485674	1844	1844	1844	1841	90
259	20240617	142800	153319804	1841	1844	1844	1841	111
260	20240617	142700	153115303	1841	1844	1844	1841	40
261	20240617	142600	153041603	1841	1841	1844	1841	40
262	20240617	142500	152967933	1844	1844	1844	1841	30
263	20240617	142400	152912643	1841	1841	1843	1841	175
264	20240617	142300	152590132	1843	1841	1843	1841	21
265	20240617	142200	152551451	1843	1841	1843	1841	10
266	20240617	142100	152533031	1841	1841	1841	1841	0
267	20240617	142000	152533031	1841	1841	1841	1841	0
268	20240617	141900	152533031	1841	1841	1841	1841	1
269	20240617	141800	152531190	1843	1843	1843	1843	143
270	20240617	141700	152267641	1843	1843	1843	1843	0
271	20240617	141600	152267641	1843	1843	1843	1843	10
272	20240617	141500	152249211	1842	1841	1842	1841	10
273	20240617	141400	152230796	1841	1842	1842	1841	6
274	20240617	141300	152219745	1842	1842	1843	1842	25
275	20240617	141200	152173685	1842	1842	1842	1842	0
276	20240617	141100	152173685	1842	1842	1842	1842	0
277	20240617	141000	152173685	1842	1842	1842	1842	1
278	20240617	140900	152171843	1842	1842	1842	1842	0
279	20240617	140800	152171843	1842	1842	1842	1842	0
280	20240617	140700	152171843	1842	1842	1842	1842	0
281	20240617	140600	152171843	1842	1842	1842	1842	1
282	20240617	140500	152170001	1842	1842	1842	1842	0
283	20240617	140400	152170001	1842	1842	1842	1842	0
284	20240617	140300	152170001	1842	1842	1842	1842	0
285	20240617	140200	152170001	1842	1842	1842	1842	30
286	20240617	140100	152114741	1842	1842	1842	1842	21
287	20240617	140000	152076059	1843	1843	1843	1843	0
288	20240617	135900	152076059	1843	1843	1843	1843	8
289	20240617	135800	152061315	1842	1842	1842	1842	310
290	20240617	135700	151490295	1843	1842	1843	1842	31
291	20240617	135600	151433173	1842	1843	1843	1842	30
292	20240617	135500	151377893	1842	1842	1843	1842	160
293	20240617	135400	151083153	1842	1842	1842	1840	344
294	20240617	135300	150449845	1840	1840	1840	1840	10
295	20240617	135200	150431445	1840	1840	1840	1840	1
296	20240617	135100	150429605	1840	1841	1841	1840	200
297	20240617	135000	150061512	1841	1841	1841	1841	50
298	20240617	134900	149969462	1842	1842	1842	1842	0
299	20240617	134800	149969462	1842	1841	1842	1841	6
300	20240617	134700	149958411	1841	1841	1841	1841	82
301	20240617	134600	149807449	1841	1841	1841	1841	20
302	20240617	134500	149770629	1840	1840	1840	1840	0
303	20240617	134400	149770629	1840	1840	1840	1840	0
304	20240617	134300	149770629	1840	1842	1842	1840	2
305	20240617	134200	149766947	1840	1840	1840	1840	0
306	20240617	134100	149766947	1840	1840	1840	1840	50
307	20240617	134000	149674947	1838	1838	1838	1838	0
308	20240617	133900	149674947	1838	1838	1838	1838	1
309	20240617	133800	149673109	1842	1842	1842	1842	0
310	20240617	133700	149673109	1842	1840	1842	1840	3
311	20240617	133600	149667586	1831	1831	1831	1831	0
312	20240617	133500	149667586	1831	1831	1831	1831	0
313	20240617	133400	149667586	1831	1835	1835	1831	295
314	20240617	133300	149126265	1834	1834	1834	1834	2243
315	20240617	133200	145012603	1835	1835	1835	1835	0
316	20240617	133100	145012603	1835	1835	1835	1835	55
317	20240617	133000	144911678	1830	1830	1830	1830	1
318	20240617	132900	144909848	1831	1840	1840	1831	10000
319	20240617	132800	126578099	1838	1838	1838	1838	0
320	20240617	132700	126578099	1838	1837	1839	1837	2239
321	20240617	132600	122462817	1835	1835	1835	1835	1
322	20240617	132500	122460982	1835	1835	1835	1835	0
323	20240617	132400	122460982	1835	1835	1835	1835	0
324	20240617	132300	122460982	1835	1835	1835	1835	0
325	20240617	132200	122460982	1835	1835	1835	1835	0
326	20240617	132100	122460982	1835	1835	1835	1835	1
327	20240617	132000	122459147	1837	1837	1837	1837	0
328	20240617	131900	122459147	1837	1837	1837	1837	0
329	20240617	131800	122459147	1837	1837	1837	1837	0
330	20240617	131700	122459147	1837	1835	1837	1834	8910
331	20240617	131600	106117020	1838	1838	1842	1838	2577
332	20240617	131500	101380062	1835	1838	1838	1835	1716
333	20240617	131400	98230974	1838	1838	1838	1838	1
334	20240617	131300	98229136	1837	1837	1837	1837	0
335	20240617	131200	98229136	1837	1837	1837	1837	1
336	20240617	131100	98227299	1837	1837	1837	1837	104
337	20240617	131000	98036251	1836	1836	1836	1836	0
338	20240617	130900	98036251	1836	1836	1836	1836	0
339	20240617	130800	98036251	1836	1837	1837	1836	2
340	20240617	130700	98032578	1837	1837	1837	1837	1
341	20240617	130600	98030741	1835	1835	1835	1835	0
342	20240617	130500	98030741	1835	1835	1835	1835	0
343	20240617	130400	98030741	1835	1835	1835	1835	0
344	20240617	130300	98030741	1835	1835	1835	1835	1
345	20240617	130200	98028906	1834	1834	1834	1834	0
346	20240617	130100	98028906	1834	1834	1834	1834	123
347	20240617	130000	97803324	1833	1833	1833	1833	5
348	20240617	125900	97794159	1833	1834	1834	1833	51
349	20240617	125800	97700626	1833	1833	1833	1833	0
350	20240617	125700	97700626	1833	1833	1833	1833	0
351	20240617	125600	97700626	1833	1835	1835	1833	1043
352	20240617	125500	95787933	1835	1835	1835	1835	1
353	20240617	125400	95786098	1835	1835	1835	1835	0
354	20240617	125300	95786098	1835	1835	1835	1835	0
355	20240617	125200	95786098	1835	1835	1835	1835	0
356	20240617	125100	95786098	1835	1835	1835	1835	0
357	20240617	125000	95786098	1835	1835	1835	1835	1
358	20240617	124900	95784263	1835	1835	1835	1835	0
359	20240617	124800	95784263	1835	1835	1835	1835	0
360	20240617	124700	95784263	1835	1835	1835	1835	0
361	20240617	124600	95784263	1835	1835	1835	1835	1
362	20240617	124500	95782428	1837	1837	1837	1837	0
363	20240617	124400	95782428	1837	1837	1837	1837	0
364	20240617	124300	95782428	1837	1837	1837	1837	0
365	20240617	124200	95782428	1837	1837	1837	1837	1
366	20240617	124100	95780591	1834	1837	1837	1834	2
367	20240617	124000	95776920	1833	1833	1833	1833	0
368	20240617	123900	95776920	1833	1833	1833	1833	0
369	20240617	123800	95776920	1833	1833	1833	1833	0
370	20240617	123700	95776920	1833	1833	1833	1833	1
371	20240617	123600	95775087	1833	1833	1833	1833	0
372	20240617	123500	95775087	1833	1836	1836	1833	1502
373	20240617	123400	93019910	1834	1834	1834	1834	0
374	20240617	123300	93019910	1834	1838	1838	1834	6
375	20240617	123200	93008890	1834	1837	1837	1834	1537
376	20240617	123100	90189669	1838	1837	1838	1837	30
377	20240617	123000	90134549	1835	1835	1835	1835	0
378	20240617	122900	90134549	1835	1835	1835	1835	0
379	20240617	122800	90134549	1835	1836	1836	1835	12
380	20240617	122700	90112528	1836	1836	1836	1836	0
381	20240617	122600	90112528	1836	1836	1836	1835	22
382	20240617	122500	90072146	1838	1839	1839	1835	35
383	20240617	122400	90007836	1835	1835	1839	1835	30
384	20240617	122300	89952746	1835	1835	1839	1835	20
385	20240617	122200	89916010	1837	1837	1837	1837	1588
386	20240617	122100	86998854	1834	1834	1834	1834	0
387	20240617	122000	86998854	1834	1834	1834	1834	0
388	20240617	121900	86998854	1834	1837	1837	1834	2501
389	20240617	121800	82409352	1837	1837	1837	1837	0
390	20240617	121700	82409352	1837	1839	1839	1837	1023
391	20240617	121600	80530032	1839	1839	1839	1839	0
392	20240617	121500	80530032	1839	1839	1839	1839	2
393	20240617	121400	80526354	1839	1839	1839	1839	0
394	20240617	121300	80526354	1839	1839	1839	1839	5
395	20240617	121200	80517159	1839	1839	1839	1839	295
396	20240617	121100	79974654	1840	1840	1840	1840	1001
397	20240617	121000	78132814	1839	1839	1839	1839	1
398	20240617	120900	78130975	1839	1839	1839	1839	0
399	20240617	120800	78130975	1839	1839	1839	1839	300
400	20240617	120700	77579275	1840	1840	1840	1840	0
401	20240617	120600	77579275	1840	1840	1840	1840	694
402	20240617	120500	76302315	1840	1842	1842	1840	453
403	20240617	120400	75467992	1841	1840	1841	1840	10
404	20240617	120300	75449587	1841	1841	1841	1841	0
405	20240617	120200	75449587	1841	1841	1841	1841	0
406	20240617	120100	75449587	1841	1841	1841	1841	216
407	20240617	120000	75051931	1841	1841	1841	1841	0
408	20240617	115900	75051931	1841	1841	1841	1841	0
409	20240617	115800	75051931	1841	1841	1841	1841	0
410	20240617	115700	75051931	1841	1841	1841	1841	1
411	20240617	115600	75050090	1842	1842	1842	1842	0
412	20240617	115500	75050090	1842	1842	1842	1842	0
413	20240617	115400	75050090	1842	1842	1842	1842	1
414	20240617	115300	75048248	1841	1842	1842	1841	683
415	20240617	115200	73790245	1842	1842	1842	1842	1
416	20240617	115100	73788403	1843	1843	1843	1843	0
417	20240617	115000	73788403	1843	1843	1843	1843	0
418	20240617	114900	73788403	1843	1843	1843	1843	0
419	20240617	114800	73788403	1843	1842	1843	1842	69
420	20240617	114700	73661237	1842	1842	1842	1842	0
421	20240617	114600	73661237	1842	1842	1842	1842	0
422	20240617	114500	73661237	1842	1842	1842	1842	0
423	20240617	114400	73661237	1842	1842	1842	1842	1
424	20240617	114300	73659395	1843	1843	1843	1843	1
425	20240617	114200	73657552	1843	1843	1843	1843	0
426	20240617	114100	73657552	1843	1844	1844	1843	790
427	20240617	114000	72201085	1844	1844	1844	1844	0
428	20240617	113900	72201085	1844	1844	1844	1844	6
429	20240617	113800	72190021	1844	1844	1844	1844	0
430	20240617	113700	72190021	1844	1844	1844	1844	0
431	20240617	113600	72190021	1844	1844	1844	1844	85
432	20240617	113500	72033281	1844	1844	1844	1844	1
433	20240617	113400	72031437	1844	1844	1844	1844	0
434	20240617	113300	72031437	1844	1844	1844	1844	0
435	20240617	113200	72031437	1844	1844	1844	1844	0
436	20240617	113100	72031437	1844	1845	1845	1844	1787
437	20240617	113000	68735946	1845	1845	1845	1845	1
438	20240617	112900	68734101	1848	1848	1848	1848	0
439	20240617	112800	68734101	1848	1848	1848	1848	190
440	20240617	112700	68382981	1845	1845	1845	1845	100
441	20240617	112600	68198481	1845	1845	1845	1845	1
442	20240617	112500	68196636	1845	1845	1845	1845	0
443	20240617	112400	68196636	1845	1845	1845	1845	309
444	20240617	112300	67626531	1844	1844	1844	1844	0
445	20240617	112200	67626531	1844	1844	1844	1844	0
446	20240617	112100	67626531	1844	1843	1844	1843	10
447	20240617	112000	67608092	1844	1844	1844	1844	1
448	20240617	111900	67606248	1843	1843	1843	1843	0
449	20240617	111800	67606248	1843	1843	1843	1843	0
450	20240617	111700	67606248	1843	1843	1843	1843	1
451	20240617	111600	67604405	1843	1843	1843	1843	0
452	20240617	111500	67604405	1843	1843	1843	1843	0
453	20240617	111400	67604405	1843	1843	1843	1843	0
454	20240617	111300	67604405	1843	1843	1843	1843	0
455	20240617	111200	67604405	1843	1843	1843	1843	1
456	20240617	111100	67602562	1843	1843	1843	1843	6
457	20240617	111000	67591504	1843	1843	1843	1843	0
458	20240617	110900	67591504	1843	1843	1843	1843	31
459	20240617	110800	67534371	1843	1844	1844	1843	101
460	20240617	110700	67348217	1843	1843	1843	1843	0
461	20240617	110600	67348217	1843	1843	1843	1843	0
462	20240617	110500	67348217	1843	1843	1843	1843	0
463	20240617	110400	67348217	1843	1843	1843	1843	1
464	20240617	110300	67346374	1845	1845	1845	1845	0
465	20240617	110200	67346374	1845	1843	1845	1843	101
466	20240617	110100	67160229	1844	1844	1844	1844	100
467	20240617	110000	66975829	1844	1844	1844	1844	0
468	20240617	105900	66975829	1844	1844	1844	1844	110
469	20240617	105800	66772989	1845	1847	1847	1845	1593
470	20240617	105700	63833823	1848	1848	1848	1848	30
471	20240617	105600	63778383	1848	1847	1848	1847	1620
472	20240617	105500	60784772	1847	1846	1847	1846	2
473	20240617	105400	60781079	1847	1847	1847	1847	50
474	20240617	105300	60688729	1848	1848	1848	1848	0
475	20240617	105200	60688729	1848	1848	1848	1848	10
476	20240617	105100	60670249	1849	1849	1849	1849	200
477	20240617	105000	60300449	1849	1848	1849	1845	19
478	20240617	104900	60265323	1849	1849	1849	1849	0
479	20240617	104800	60265323	1849	1849	1849	1849	28
480	20240617	104700	60213551	1849	1849	1849	1849	1
481	20240617	104600	60211702	1845	1845	1845	1845	1
482	20240617	104500	60209857	1849	1849	1849	1849	0
483	20240617	104400	60209857	1849	1849	1849	1849	0
484	20240617	104300	60209857	1849	1848	1849	1848	329
485	20240617	104200	59601818	1847	1846	1847	1846	99
486	20240617	104100	59418994	1845	1845	1846	1845	121
487	20240617	104000	59195748	1845	1843	1845	1843	847
488	20240617	103900	57634725	1843	1843	1843	1843	1001
489	20240617	103800	55789882	1840	1839	1840	1839	1286
490	20240617	103700	53423776	1837	1837	1837	1837	134
491	20240617	103600	53177618	1835	1835	1835	1835	0
492	20240617	103500	53177618	1835	1835	1835	1835	0
493	20240617	103400	53177618	1835	1835	1835	1835	0
494	20240617	103300	53177618	1835	1835	1835	1835	1
495	20240617	103200	53175783	1835	1835	1835	1835	0
496	20240617	103100	53175783	1835	1835	1835	1835	0
497	20240617	103000	53175783	1835	1835	1835	1835	0
498	20240617	102900	53175783	1835	1835	1835	1835	0
499	20240617	102800	53175783	1835	1837	1837	1835	2
500	20240617	102700	53172111	1836	1836	1836	1836	300
501	20240617	102600	52621311	1836	1834	1836	1834	3538
502	20240617	102500	46132617	1834	1834	1834	1834	0
503	20240617	102400	46132617	1834	1834	1834	1834	1
504	20240617	102300	46130783	1834	1834	1834	1834	0
505	20240617	102200	46130783	1834	1834	1834	1834	500
506	20240617	102100	45213783	1834	1834	1834	1834	0
507	20240617	102000	45213783	1834	1834	1834	1834	0
508	20240617	101900	45213783	1834	1834	1834	1834	176
509	20240617	101800	44890999	1837	1834	1837	1834	1552
510	20240617	101700	42044628	1835	1840	1840	1835	2049
511	20240617	101600	38278120	1842	1845	1845	1842	1179
512	20240617	101500	36106364	1845	1846	1846	1845	272
513	20240617	101400	35604523	1847	1847	1847	1847	60
514	20240617	101300	35493703	1847	1847	1847	1847	2
515	20240617	101200	35490009	1847	1847	1847	1847	57
516	20240617	101100	35384730	1847	1847	1847	1847	0
517	20240617	101000	35384730	1847	1847	1847	1847	0
518	20240617	100900	35384730	1847	1846	1847	1846	114
519	20240617	100800	35174193	1845	1845	1845	1845	43
520	20240617	100700	35094858	1845	1845	1845	1845	305
521	20240617	100600	34532133	1845	1845	1845	1845	0
522	20240617	100500	34532133	1845	1845	1845	1845	0
523	20240617	100400	34532133	1845	1845	1845	1845	0
524	20240617	100300	34532133	1845	1845	1845	1845	3
525	20240617	100200	34526598	1845	1845	1845	1845	1
526	20240617	100100	34524753	1843	1842	1843	1842	787
527	20240617	100000	33074993	1840	1840	1840	1840	0
528	20240617	095900	33074993	1840	1840	1840	1840	15
529	20240617	095800	33047393	1842	1842	1842	1842	1
530	20240617	095700	33045551	1842	1842	1842	1842	0
531	20240617	095600	33045551	1842	1842	1842	1842	3
532	20240617	095500	33040025	1842	1842	1842	1842	14
533	20240617	095400	33014237	1842	1842	1842	1842	0
534	20240617	095300	33014237	1842	1842	1842	1842	0
535	20240617	095200	33014237	1842	1842	1842	1842	0
536	20240617	095100	33014237	1842	1842	1842	1842	0
537	20240617	095000	33014237	1842	1842	1842	1842	1
538	20240617	094900	33012395	1842	1842	1842	1842	7
539	20240617	094800	32999501	1842	1842	1842	1842	0
540	20240617	094700	32999501	1842	1842	1842	1842	24
541	20240617	094600	32955293	1840	1840	1840	1840	175
542	20240617	094500	32633293	1842	1842	1842	1842	0
543	20240617	094400	32633293	1842	1842	1842	1842	0
544	20240617	094300	32633293	1842	1842	1842	1842	0
545	20240617	094200	32633293	1842	1842	1842	1842	6
546	20240617	094100	32622241	1843	1843	1843	1843	1
547	20240617	094000	32620398	1843	1843	1843	1843	60
548	20240617	093900	32509818	1843	1843	1843	1843	1
549	20240617	093800	32507975	1847	1847	1847	1847	6
550	20240617	093700	32496893	1847	1843	1847	1843	40
551	20240617	093600	32423133	1847	1846	1847	1846	840
552	20240617	093500	30871953	1846	1842	1846	1840	33
553	20240617	093400	30811161	1847	1847	1847	1847	100
554	20240617	093300	30626461	1847	1847	1847	1847	12
555	20240617	093200	30604297	1847	1846	1847	1846	1084
556	20240617	093100	28602259	1843	1843	1843	1843	0
557	20240617	093000	28602259	1843	1843	1843	1843	452
558	20240617	092900	27769223	1843	1843	1843	1843	1190
559	20240617	092800	25576053	1847	1847	1847	1845	3598
560	20240617	092700	18930647	1847	1847	1847	1847	186
561	20240617	092600	18587105	1849	1849	1853	1849	3836
562	20240617	092500	11493220	1849	1846	1849	1846	353
563	20240617	092400	10841212	1846	1844	1847	1844	85
564	20240617	092300	10684381	1844	1841	1844	1841	317
565	20240617	092200	10100351	1843	1841	1844	1841	44
566	20240617	092100	10019335	1844	1841	1844	1841	1034
567	20240617	092000	8115738	1845	1845	1845	1845	3
568	20240617	091900	8110203	1845	1837	1845	1837	687
569	20240617	091800	6845947	1835	1835	1835	1835	0
570	20240617	091700	6845947	1835	1832	1835	1832	702
571	20240617	091600	5559567	1831	1830	1831	1830	262
572	20240617	091500	5080067	1830	1830	1830	1830	230
573	20240617	091400	4659167	1830	1830	1830	1830	0
574	20240617	091300	4659167	1830	1830	1830	1830	0
575	20240617	091200	4659167	1830	1830	1830	1830	0
576	20240617	091100	4659167	1830	1830	1830	1830	21
577	20240617	091000	4620737	1823	1830	1830	1823	1731
578	20240617	090900	1459928	1830	1830	1830	1830	0
579	20240617	090800	1459928	1830	1830	1830	1830	30
580	20240617	090700	1405028	1830	1829	1830	1829	25
581	20240617	090600	1359302	1829	1827	1829	1827	126
582	20240617	090500	1129086	1827	1827	1827	1827	12
583	20240617	090400	1107162	1827	1827	1827	1827	445
584	20240617	090300	294147	1827	1827	1827	1827	0
585	20240617	090200	294147	1827	1827	1827	1827	0
586	20240617	090100	294147	1827	1827	1827	1827	15
587	20240617	090000	266742	1827	1827	1827	1827	146