KissMeData/005390/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	184400	294291726	1867	1867	1867	1867	5069
3	20240618	184300	294291726	1867	1867	1867	1867	0
4	20240618	184200	294291726	1867	1867	1867	1867	0
5	20240618	184100	294291726	1867	1867	1867	1867	0
6	20240618	184000	294291726	1867	1867	1867	1867	0
7	20240618	183900	294291726	1867	1867	1867	1867	0
8	20240618	183800	294291726	1867	1867	1867	1867	0
9	20240618	183700	294291726	1867	1867	1867	1867	0
10	20240618	183600	294291726	1867	1867	1867	1867	0
11	20240618	183500	294291726	1867	1867	1867	1867	0
12	20240618	183400	294291726	1867	1867	1867	1867	0
13	20240618	183300	294291726	1867	1867	1867	1867	0
14	20240618	183200	294291726	1867	1867	1867	1867	0
15	20240618	183100	294291726	1867	1867	1867	1867	0
16	20240618	183000	294291726	1867	1867	1867	1867	0
17	20240618	182900	294291726	1867	1867	1867	1867	0
18	20240618	182800	294291726	1867	1867	1867	1867	0
19	20240618	182700	294291726	1867	1867	1867	1867	0
20	20240618	182600	294291726	1867	1867	1867	1867	0
21	20240618	182500	294291726	1867	1867	1867	1867	0
22	20240618	182400	294291726	1867	1867	1867	1867	0
23	20240618	182300	294291726	1867	1867	1867	1867	0
24	20240618	182200	294291726	1867	1867	1867	1867	0
25	20240618	182100	294291726	1867	1867	1867	1867	0
26	20240618	182000	294291726	1867	1867	1867	1867	0
27	20240618	181900	294291726	1867	1867	1867	1867	0
28	20240618	181800	294291726	1867	1867	1867	1867	0
29	20240618	181700	294291726	1867	1867	1867	1867	0
30	20240618	181600	294291726	1867	1867	1867	1867	0
31	20240618	181500	294291726	1867	1867	1867	1867	0
32	20240618	181400	294291726	1867	1867	1867	1867	5069
33	20240618	181300	294291726	1867	1867	1867	1867	0
34	20240618	181200	294291726	1867	1867	1867	1867	0
35	20240618	181100	294291726	1867	1867	1867	1867	0
36	20240618	181000	294291726	1867	1867	1867	1867	0
37	20240618	180900	294291726	1867	1867	1867	1867	0
38	20240618	180800	294291726	1867	1867	1867	1867	0
39	20240618	180700	294291726	1867	1867	1867	1867	0
40	20240618	180600	294291726	1867	1867	1867	1867	0
41	20240618	180500	294291726	1867	1867	1867	1867	0
42	20240618	180400	294291726	1867	1867	1867	1867	0
43	20240618	180300	294291726	1867	1867	1867	1867	0
44	20240618	180200	294291726	1867	1867	1867	1867	0
45	20240618	180100	294291726	1867	1867	1867	1867	0
46	20240618	180000	294291726	1867	1867	1867	1867	0
47	20240618	175900	294291726	1867	1867	1867	1867	0
48	20240618	175800	294291726	1867	1867	1867	1867	0
49	20240618	175700	294291726	1867	1867	1867	1867	0
50	20240618	175600	294291726	1867	1867	1867	1867	0
51	20240618	175500	294291726	1867	1867	1867	1867	0
52	20240618	175400	294291726	1867	1867	1867	1867	0
53	20240618	175300	294291726	1867	1867	1867	1867	0
54	20240618	175200	294291726	1867	1867	1867	1867	0
55	20240618	175100	294291726	1867	1867	1867	1867	0
56	20240618	175000	294291726	1867	1867	1867	1867	0
57	20240618	174900	294291726	1867	1867	1867	1867	0
58	20240618	174800	294291726	1867	1867	1867	1867	0
59	20240618	174700	294291726	1867	1867	1867	1867	0
60	20240618	174600	294291726	1867	1867	1867	1867	0
61	20240618	174500	294291726	1867	1867	1867	1867	0
62	20240618	174400	294291726	1867	1867	1867	1867	5069
63	20240618	174300	294291726	1867	1867	1867	1867	0
64	20240618	174200	294291726	1867	1867	1867	1867	0
65	20240618	174100	294291726	1867	1867	1867	1867	0
66	20240618	174000	294291726	1867	1867	1867	1867	0
67	20240618	173900	294291726	1867	1867	1867	1867	0
68	20240618	173800	294291726	1867	1867	1867	1867	0
69	20240618	173700	294291726	1867	1867	1867	1867	0
70	20240618	173600	294291726	1867	1867	1867	1867	0
71	20240618	173500	294291726	1867	1867	1867	1867	0
72	20240618	173400	294291726	1867	1867	1867	1867	0
73	20240618	173300	294291726	1867	1867	1867	1867	0
74	20240618	173200	294291726	1867	1867	1867	1867	0
75	20240618	173100	294291726	1867	1867	1867	1867	0
76	20240618	173000	294291726	1867	1867	1867	1867	0
77	20240618	172900	294291726	1867	1867	1867	1867	0
78	20240618	172800	294291726	1867	1867	1867	1867	0
79	20240618	172700	294291726	1867	1867	1867	1867	0
80	20240618	172600	294291726	1867	1867	1867	1867	0
81	20240618	172500	294291726	1867	1867	1867	1867	0
82	20240618	172400	294291726	1867	1867	1867	1867	0
83	20240618	172300	294291726	1867	1867	1867	1867	0
84	20240618	172200	294291726	1867	1867	1867	1867	0
85	20240618	172100	294291726	1867	1867	1867	1867	0
86	20240618	172000	294291726	1867	1867	1867	1867	0
87	20240618	171900	294291726	1867	1867	1867	1867	0
88	20240618	171800	294291726	1867	1867	1867	1867	0
89	20240618	171700	294291726	1867	1867	1867	1867	0
90	20240618	171600	294291726	1867	1867	1867	1867	0
91	20240618	171500	294291726	1867	1867	1867	1867	0
92	20240618	171400	294291726	1867	1867	1867	1867	5069
93	20240618	171300	294291726	1867	1867	1867	1867	0
94	20240618	171200	294291726	1867	1867	1867	1867	0
95	20240618	171100	294291726	1867	1867	1867	1867	0
96	20240618	171000	294291726	1867	1867	1867	1867	0
97	20240618	170900	294291726	1867	1867	1867	1867	0
98	20240618	170800	294291726	1867	1867	1867	1867	0
99	20240618	170700	294291726	1867	1867	1867	1867	0
100	20240618	170600	294291726	1867	1867	1867	1867	0
101	20240618	170500	294291726	1867	1867	1867	1867	0
102	20240618	170400	294291726	1867	1867	1867	1867	0
103	20240618	170300	294291726	1867	1867	1867	1867	0
104	20240618	170200	294291726	1867	1867	1867	1867	0
105	20240618	170100	294291726	1867	1867	1867	1867	0
106	20240618	170000	294291726	1867	1867	1867	1867	0
107	20240618	165900	294291726	1867	1867	1867	1867	0
108	20240618	165800	294291726	1867	1867	1867	1867	0
109	20240618	165700	294291726	1867	1867	1867	1867	0
110	20240618	165600	294291726	1867	1867	1867	1867	0
111	20240618	165500	294291726	1867	1867	1867	1867	0
112	20240618	165400	294291726	1867	1867	1867	1867	0
113	20240618	165300	294291726	1867	1867	1867	1867	0
114	20240618	165200	294291726	1867	1867	1867	1867	0
115	20240618	165100	294291726	1867	1867	1867	1867	0
116	20240618	165000	294291726	1867	1867	1867	1867	0
117	20240618	164900	294291726	1867	1867	1867	1867	0
118	20240618	164800	294291726	1867	1867	1867	1867	0
119	20240618	164700	294291726	1867	1867	1867	1867	0
120	20240618	164600	294291726	1867	1867	1867	1867	0
121	20240618	164500	294291726	1867	1867	1867	1867	0
122	20240618	164400	294291726	1867	1867	1867	1867	5069
123	20240618	164300	294291726	1867	1867	1867	1867	0
124	20240618	164200	294291726	1867	1867	1867	1867	0
125	20240618	164100	294291726	1867	1867	1867	1867	0
126	20240618	164000	294291726	1867	1867	1867	1867	0
127	20240618	163900	294291726	1867	1867	1867	1867	0
128	20240618	163800	294291726	1867	1867	1867	1867	0
129	20240618	163700	294291726	1867	1867	1867	1867	0
130	20240618	163600	294291726	1867	1867	1867	1867	0
131	20240618	163500	294291726	1867	1867	1867	1867	0
132	20240618	163400	294291726	1867	1867	1867	1867	0
133	20240618	163300	294291726	1867	1867	1867	1867	0
134	20240618	163200	294291726	1867	1867	1867	1867	0
135	20240618	163100	294291726	1867	1867	1867	1867	0
136	20240618	163000	294291726	1867	1867	1867	1867	0
137	20240618	162900	294291726	1867	1867	1867	1867	0
138	20240618	162800	294291726	1867	1867	1867	1867	0
139	20240618	162700	294291726	1867	1867	1867	1867	0
140	20240618	162600	294291726	1867	1867	1867	1867	0
141	20240618	162500	294291726	1867	1867	1867	1867	0
142	20240618	162400	294291726	1867	1867	1867	1867	0
143	20240618	162300	294291726	1867	1867	1867	1867	0
144	20240618	162200	294291726	1867	1867	1867	1867	0
145	20240618	162100	294291726	1867	1867	1867	1867	0
146	20240618	162000	294291726	1867	1867	1867	1867	0
147	20240618	161900	294291726	1867	1867	1867	1867	0
148	20240618	161800	294291726	1867	1867	1867	1867	0
149	20240618	161700	294291726	1867	1867	1867	1867	0
150	20240618	161600	294291726	1867	1867	1867	1867	0
151	20240618	161500	294291726	1867	1867	1867	1867	0
152	20240618	161400	294291726	1867	1867	1867	1867	5069
153	20240618	161300	294291726	1867	1867	1867	1867	0
154	20240618	161200	294291726	1867	1867	1867	1867	0
155	20240618	161100	294291726	1867	1867	1867	1867	0
156	20240618	161000	294291726	1867	1867	1867	1867	0
157	20240618	160900	294291726	1867	1867	1867	1867	0
158	20240618	160800	294291726	1867	1867	1867	1867	0
159	20240618	160700	294291726	1867	1867	1867	1867	0
160	20240618	160600	294291726	1867	1867	1867	1867	0
161	20240618	160500	294291726	1867	1867	1867	1867	0
162	20240618	160400	294291726	1867	1867	1867	1867	0
163	20240618	160300	294291726	1867	1867	1867	1867	0
164	20240618	160200	294291726	1867	1867	1867	1867	0
165	20240618	160100	294291726	1867	1867	1867	1867	0
166	20240618	160000	294291726	1867	1867	1867	1867	0
167	20240618	155900	294291726	1867	1867	1867	1867	0
168	20240618	155800	294291726	1867	1867	1867	1867	0
169	20240618	155700	294291726	1867	1867	1867	1867	0
170	20240618	155600	294291726	1867	1867	1867	1867	0
171	20240618	155500	294291726	1867	1867	1867	1867	0
172	20240618	155400	294291726	1867	1867	1867	1867	0
173	20240618	155300	294291726	1867	1867	1867	1867	0
174	20240618	155200	294291726	1867	1867	1867	1867	0
175	20240618	155100	294291726	1867	1867	1867	1867	0
176	20240618	155000	294291726	1867	1867	1867	1867	0
177	20240618	154900	294291726	1867	1867	1867	1867	0
178	20240618	154800	294291726	1867	1867	1867	1867	0
179	20240618	154700	294291726	1867	1867	1867	1867	0
180	20240618	154600	294291726	1867	1867	1867	1867	0
181	20240618	154500	294291726	1867	1867	1867	1867	0
182	20240618	154400	294291726	1867	1867	1867	1867	5069
183	20240618	154300	294291726	1867	1867	1867	1867	0
184	20240618	154200	294291726	1867	1867	1867	1867	0
185	20240618	154100	294291726	1867	1867	1867	1867	0
186	20240618	154000	294291726	1867	1867	1867	1867	0
187	20240618	153900	294291726	1867	1867	1867	1867	0
188	20240618	153800	294291726	1867	1867	1867	1867	0
189	20240618	153700	294291726	1867	1867	1867	1867	0
190	20240618	153600	294291726	1867	1867	1867	1867	0
191	20240618	153500	294291726	1867	1867	1867	1867	0
192	20240618	153400	294291726	1867	1867	1867	1867	0
193	20240618	153300	294291726	1867	1867	1867	1867	0
194	20240618	153200	294291726	1867	1867	1867	1867	0
195	20240618	153100	294291726	1867	1867	1867	1867	0
196	20240618	153000	294291726	1867	1867	1867	1867	5069
197	20240618	152900	284827903	1865	1865	1865	1865	0
198	20240618	152800	284827903	1865	1865	1865	1865	0
199	20240618	152700	284827903	1865	1865	1865	1865	0
200	20240618	152600	284827903	1865	1865	1865	1865	0
201	20240618	152500	284827903	1865	1865	1865	1865	0
202	20240618	152400	284827903	1865	1865	1865	1865	0
203	20240618	152300	284827903	1865	1865	1865	1865	0
204	20240618	152200	284827903	1865	1865	1865	1865	0
205	20240618	152100	284827903	1865	1865	1865	1865	0
206	20240618	152000	284827903	1865	1865	1865	1865	0
207	20240618	151900	284827903	1865	1860	1865	1859	154
208	20240618	151800	284541199	1860	1860	1865	1860	10986
209	20240618	151700	264105367	1860	1863	1864	1860	5025
210	20240618	151600	254752288	1863	1867	1868	1863	1580
211	20240618	151500	251806332	1869	1869	1869	1869	0
212	20240618	151400	251806332	1869	1869	1869	1869	0
213	20240618	151300	251806332	1869	1869	1869	1869	0
214	20240618	151200	251806332	1869	1869	1869	1869	0
215	20240618	151100	251806332	1869	1868	1869	1868	4
216	20240618	151000	251798859	1869	1868	1869	1868	38
217	20240618	150900	251727874	1867	1867	1867	1867	2
218	20240618	150800	251724140	1865	1866	1866	1865	5676
219	20240618	150700	241137724	1866	1867	1867	1866	25
220	20240618	150600	241091053	1867	1868	1868	1867	22
221	20240618	150500	241049959	1869	1869	1869	1869	442
222	20240618	150400	240223861	1869	1869	1869	1869	515
223	20240618	150300	239261326	1869	1869	1869	1869	3539
224	20240618	150200	232646935	1869	1871	1871	1869	83
225	20240618	150100	232491646	1869	1870	1870	1869	3000
226	20240618	150000	226883324	1871	1870	1871	1870	2436
227	20240618	145900	222328003	1870	1871	1871	1870	1784
228	20240618	145800	218991779	1871	1871	1871	1870	445
229	20240618	145700	218159320	1871	1871	1872	1871	1759
230	20240618	145600	214868230	1872	1871	1872	1871	7
231	20240618	145500	214855132	1872	1872	1872	1872	0
232	20240618	145400	214855132	1872	1872	1872	1871	3
233	20240618	145300	214849517	1871	1872	1872	1871	1587
234	20240618	145200	211879704	1874	1874	1874	1874	0
235	20240618	145100	211879704	1874	1873	1874	1873	444
236	20240618	145000	211048091	1874	1874	1874	1874	1
237	20240618	144900	211046217	1873	1873	1874	1873	1458
238	20240618	144800	208315382	1873	1873	1873	1873	2
239	20240618	144700	208311636	1872	1873	1873	1872	2
240	20240618	144600	208307891	1872	1871	1872	1871	212
241	20240618	144500	207911206	1874	1874	1874	1874	0
242	20240618	144400	207911206	1874	1870	1874	1870	9
243	20240618	144300	207894368	1874	1871	1874	1870	1297
244	20240618	144200	205468964	1874	1874	1874	1874	1
245	20240618	144100	205467090	1872	1872	1872	1872	138
246	20240618	144000	205208754	1869	1872	1872	1869	28
247	20240618	143900	205156392	1869	1871	1871	1869	5002
248	20240618	143800	195806800	1869	1871	1871	1869	4600
249	20240618	143700	187209379	1871	1871	1871	1871	970
250	20240618	143600	185394509	1871	1874	1875	1871	1091
251	20240618	143500	183350482	1874	1875	1875	1874	1836
252	20240618	143400	179909054	1874	1873	1876	1873	8359
253	20240618	143300	164242329	1873	1869	1873	1869	3374
254	20240618	143200	157929730	1869	1865	1869	1865	2530
255	20240618	143100	153206098	1864	1864	1864	1864	271
256	20240618	143000	152700954	1864	1864	1864	1864	0
257	20240618	142900	152700954	1864	1866	1866	1864	982
258	20240618	142800	150870076	1866	1863	1866	1863	145
259	20240618	142700	150599555	1863	1862	1863	1862	124
260	20240618	142600	150368656	1862	1861	1865	1861	2014
261	20240618	142500	146614245	1861	1861	1861	1861	88
262	20240618	142400	146450477	1861	1859	1864	1859	2392
263	20240618	142300	141996653	1859	1859	1860	1859	22
264	20240618	142200	141955752	1859	1859	1859	1859	21
265	20240618	142100	141916713	1859	1858	1861	1858	1173
266	20240618	142000	139733828	1858	1857	1860	1857	944
267	20240618	141900	137978037	1857	1857	1857	1857	20
268	20240618	141800	137940897	1857	1857	1857	1857	120
269	20240618	141700	137718057	1857	1856	1857	1856	31
270	20240618	141600	137660510	1856	1860	1861	1856	1928
271	20240618	141500	134074459	1860	1860	1860	1860	834
272	20240618	141400	132523219	1860	1858	1860	1858	703
273	20240618	141300	131216063	1855	1855	1858	1855	31
274	20240618	141200	131158555	1857	1854	1857	1854	50
275	20240618	141100	131065754	1854	1853	1857	1853	2300
276	20240618	141000	126796692	1853	1855	1855	1852	39
277	20240618	140900	126724396	1852	1851	1854	1851	61
278	20240618	140800	126611373	1851	1851	1852	1850	1974
279	20240618	140700	122956539	1851	1851	1851	1851	71
280	20240618	140600	122825118	1851	1851	1851	1851	19
281	20240618	140500	122789949	1851	1851	1851	1851	30
282	20240618	140400	122734419	1851	1851	1851	1851	20
283	20240618	140300	122697399	1851	1851	1851	1851	170
284	20240618	140200	122382729	1851	1851	1852	1851	550
285	20240618	140100	121364659	1851	1851	1851	1851	440
286	20240618	140000	120550219	1851	1851	1851	1851	19
287	20240618	135900	120515050	1852	1852	1852	1852	46
288	20240618	135800	120429858	1852	1852	1852	1852	19
289	20240618	135700	120394670	1855	1855	1855	1852	24
290	20240618	135600	120350208	1853	1853	1855	1853	130
291	20240618	135500	120109214	1854	1853	1854	1853	135
292	20240618	135400	119858945	1853	1852	1853	1852	96
293	20240618	135300	119681077	1852	1851	1853	1851	1030
294	20240618	135200	117772561	1851	1851	1853	1851	33
295	20240618	135100	117711474	1853	1853	1853	1851	31
296	20240618	135000	117654071	1851	1851	1853	1851	22
297	20240618	134900	117613345	1853	1853	1853	1851	23
298	20240618	134800	117570766	1851	1851	1853	1851	530
299	20240618	134700	116589733	1853	1851	1853	1851	22
300	20240618	134600	116549007	1853	1853	1853	1851	23
301	20240618	134500	116506428	1851	1853	1853	1851	22
302	20240618	134400	116465702	1851	1851	1853	1851	33
303	20240618	134300	116404615	1853	1851	1853	1851	220
304	20240618	134200	115997393	1851	1851	1851	1851	21
305	20240618	134100	115958522	1851	1851	1851	1851	19
306	20240618	134000	115923353	1851	1851	1851	1851	30
307	20240618	133900	115867823	1851	1851	1851	1851	20
308	20240618	133800	115830803	1851	1851	1851	1851	20
309	20240618	133700	115793783	1851	1851	1851	1851	20
310	20240618	133600	115756763	1851	1851	1851	1851	1030
311	20240618	133500	113850233	1851	1851	1851	1851	21
312	20240618	133400	113811362	1851	1851	1851	1851	20
313	20240618	133300	113774342	1851	1851	1851	1851	21
314	20240618	133200	113735471	1851	1851	1851	1851	29
315	20240618	133100	113681792	1851	1851	1851	1851	20
316	20240618	133000	113644772	1851	1851	1851	1851	20
317	20240618	132900	113607752	1851	1851	1851	1851	38
318	20240618	132800	113537414	1851	1851	1851	1851	30
319	20240618	132700	113481884	1851	1851	1851	1851	21
320	20240618	132600	113443013	1851	1851	1851	1851	19
321	20240618	132500	113407844	1851	1851	1851	1851	21
322	20240618	132400	113368973	1851	1851	1851	1851	29
323	20240618	132300	113315294	1851	1851	1851	1851	20
324	20240618	132200	113278274	1851	1851	1851	1851	20
325	20240618	132100	113241254	1851	1851	1852	1851	20
326	20240618	132000	113204233	1851	1852	1852	1851	30
327	20240618	131900	113148695	1852	1852	1852	1852	21
328	20240618	131800	113109803	1852	1852	1852	1852	20
329	20240618	131700	113072763	1852	1852	1852	1852	19
330	20240618	131600	113037575	1852	1852	1852	1852	21
331	20240618	131500	112998683	1852	1852	1852	1852	29
332	20240618	131400	112944975	1852	1852	1852	1852	20
333	20240618	131300	112907935	1852	1852	1852	1852	20
334	20240618	131200	112870895	1852	1852	1852	1852	20
335	20240618	131100	112833855	1852	1852	1852	1852	31
336	20240618	131000	112776443	1852	1852	1852	1852	20
337	20240618	130900	112739403	1852	1852	1852	1852	20
338	20240618	130800	112702363	1852	1852	1852	1852	19
339	20240618	130700	112667175	1852	1852	1852	1852	30
340	20240618	130600	112611615	1852	1852	1853	1852	20
341	20240618	130500	112574573	1852	1852	1852	1852	20
342	20240618	130400	112537533	1851	1852	1852	1851	20
343	20240618	130300	112500512	1851	1850	1855	1850	331
344	20240618	130200	111887016	1850	1850	1850	1850	19
345	20240618	130100	111851866	1850	1850	1850	1850	21
346	20240618	130000	111813016	1850	1850	1850	1850	20
347	20240618	125900	111776016	1850	1850	1850	1850	29
348	20240618	125800	111722366	1850	1850	1850	1850	20
349	20240618	125700	111685366	1850	1850	1850	1850	20
350	20240618	125600	111648366	1850	1850	1850	1850	20
351	20240618	125500	111611366	1850	1850	1850	1850	31
352	20240618	125400	111554016	1850	1850	1850	1850	19
353	20240618	125300	111518866	1850	1850	1850	1850	21
354	20240618	125200	111480016	1850	1850	1850	1850	19
355	20240618	125100	111444866	1850	1848	1852	1848	1449
356	20240618	125000	108761436	1848	1847	1850	1847	1290
357	20240618	124900	106374986	1847	1847	1847	1847	20
358	20240618	124800	106338046	1847	1847	1847	1847	1020
359	20240618	124700	104454106	1847	1847	1847	1847	31
360	20240618	124600	104396849	1847	1847	1847	1847	20
361	20240618	124500	104359909	1847	1847	1847	1847	20
362	20240618	124400	104322969	1847	1849	1849	1847	645
363	20240618	124300	103130382	1847	1846	1847	1846	629
364	20240618	124200	101968629	1846	1846	1846	1846	20
365	20240618	124100	101931709	1846	1848	1848	1846	1020
366	20240618	124000	100048194	1848	1848	1848	1848	20
367	20240618	123900	100011234	1848	1849	1849	1848	214
368	20240618	123800	99615568	1849	1849	1849	1849	20
369	20240618	123700	99578588	1849	1849	1849	1849	19
370	20240618	123600	99543457	1849	1849	1849	1849	21
371	20240618	123500	99504628	1849	1849	1849	1849	29
372	20240618	123400	99451007	1849	1849	1849	1849	20
373	20240618	123300	99414027	1849	1847	1849	1846	328
374	20240618	123200	98807787	1847	1847	1847	1847	20
375	20240618	123100	98770847	1847	1847	1847	1847	20
376	20240618	123000	98733907	1847	1847	1847	1847	31
377	20240618	122900	98676650	1847	1847	1847	1847	20
378	20240618	122800	98639710	1847	1847	1847	1847	20
379	20240618	122700	98602770	1847	1847	1847	1847	20
380	20240618	122600	98565830	1847	1847	1847	1847	29
381	20240618	122500	98512267	1847	1847	1847	1847	20
382	20240618	122400	98475327	1847	1847	1847	1847	20
383	20240618	122300	98438387	1847	1847	1847	1847	20
384	20240618	122200	98401447	1847	1847	1847	1847	1031
385	20240618	122100	96497190	1847	1847	1847	1847	218
386	20240618	122000	96094544	1847	1847	1847	1847	19
387	20240618	121900	96059451	1847	1847	1847	1847	38
388	20240618	121800	95989265	1847	1849	1849	1847	739
389	20240618	121700	94624022	1849	1849	1849	1849	20
390	20240618	121600	94587042	1849	1849	1849	1849	90
391	20240618	121500	94420632	1849	1849	1849	1849	20
392	20240618	121400	94383652	1849	1847	1849	1847	47
393	20240618	121300	94296769	1847	1847	1848	1847	51
394	20240618	121200	94202542	1847	1849	1849	1847	21
395	20240618	121100	94163753	1847	1847	1847	1847	19
396	20240618	121000	94128660	1847	1847	1847	1847	30
397	20240618	120900	94073250	1847	1847	1847	1847	20
398	20240618	120800	94036310	1847	1847	1847	1847	20
399	20240618	120700	93999370	1847	1847	1847	1847	20
400	20240618	120600	93962430	1847	1848	1848	1847	31
401	20240618	120500	93905162	1846	1846	1846	1846	19
402	20240618	120400	93870088	1846	1846	1846	1846	21
403	20240618	120300	93831322	1846	1847	1847	1846	6019
404	20240618	120200	82714248	1847	1847	1847	1847	30
405	20240618	120100	82658838	1847	1848	1848	1847	20
406	20240618	120000	82621893	1848	1848	1848	1848	20
407	20240618	115900	82584933	1848	1848	1848	1848	20
408	20240618	115800	82547973	1848	1848	1848	1848	30
409	20240618	115700	82492533	1848	1848	1848	1848	21
410	20240618	115600	82453725	1852	1847	1852	1847	136
411	20240618	115500	82202056	1851	1851	1851	1847	22
412	20240618	115400	82161410	1850	1847	1850	1847	631
413	20240618	115300	80995950	1847	1847	1847	1847	1117
414	20240618	115200	78932851	1847	1847	1847	1847	820
415	20240618	115100	77418311	1847	1847	1847	1847	20
416	20240618	115000	77381371	1847	1847	1847	1847	58
417	20240618	114900	77274245	1847	1847	1847	1847	19
418	20240618	114800	77239152	1847	1847	1847	1847	21
419	20240618	114700	77200365	1847	1847	1847	1847	19
420	20240618	114600	77165272	1847	1853	1853	1847	29
421	20240618	114500	77111648	1852	1849	1852	1849	1804
422	20240618	114400	73773655	1851	1847	1851	1847	1911
423	20240618	114300	70236474	1849	1847	1849	1847	473
424	20240618	114200	69361937	1847	1847	1847	1847	20
425	20240618	114100	69324997	1847	1847	1847	1847	31
426	20240618	114000	69267740	1847	1847	1847	1847	20
427	20240618	113900	69230800	1847	1847	1847	1847	19
428	20240618	113800	69195707	1847	1847	1848	1847	22
429	20240618	113700	69155059	1847	1847	1847	1847	29
430	20240618	113600	69101496	1847	1847	1849	1847	21
431	20240618	113500	69062707	1849	1847	1849	1847	74
432	20240618	113400	68926021	1849	1849	1849	1847	130
433	20240618	113300	68685691	1849	1847	1849	1847	37
434	20240618	113200	68617340	1849	1849	1849	1846	26
435	20240618	113100	68569326	1849	1849	1849	1846	298
436	20240618	113000	68019176	1846	1851	1851	1846	23
437	20240618	112900	67976699	1847	1847	1851	1846	40
438	20240618	112800	67902805	1851	1847	1851	1847	30
439	20240618	112700	67847361	1851	1849	1851	1847	62
440	20240618	112600	67732757	1846	1848	1848	1846	332
441	20240618	112500	67119281	1846	1846	1848	1846	32
442	20240618	112400	67060196	1848	1848	1848	1846	23
443	20240618	112300	67017732	1846	1848	1848	1846	32
444	20240618	112200	66958632	1848	1848	1848	1848	237
445	20240618	112100	66520656	1848	1850	1850	1848	25
446	20240618	112000	66474449	1848	1850	1850	1848	100
447	20240618	111900	66289559	1850	1851	1852	1850	637
448	20240618	111800	65110564	1851	1851	1851	1851	20
449	20240618	111700	65073544	1851	1851	1851	1851	166
450	20240618	111600	64766278	1851	1853	1853	1851	3991
451	20240618	111500	57374466	1853	1853	1853	1853	20
452	20240618	111400	57337406	1853	1857	1857	1853	1131
453	20240618	111300	55238023	1857	1857	1857	1857	30
454	20240618	111200	55182313	1857	1857	1857	1857	20
455	20240618	111100	55145173	1857	1857	1857	1857	20
456	20240618	111000	55108033	1857	1857	1857	1857	20
457	20240618	110900	55070893	1857	1857	1858	1857	40
458	20240618	110800	54996611	1857	1857	1857	1857	120
459	20240618	110700	54773771	1857	1857	1857	1857	20
460	20240618	110600	54736631	1857	1857	1857	1857	1119
461	20240618	110500	52658648	1857	1857	1857	1857	30
462	20240618	110400	52602938	1857	1857	1858	1857	120
463	20240618	110300	52379998	1857	1857	1857	1857	20
464	20240618	110200	52342858	1857	1857	1857	1857	149
465	20240618	110100	52066165	1857	1859	1859	1857	21
466	20240618	110000	52027165	1857	1859	1859	1857	92
467	20240618	105900	51856224	1857	1857	1857	1857	20
468	20240618	105800	51819084	1857	1857	1857	1857	20
469	20240618	105700	51781944	1857	1857	1857	1857	19
470	20240618	105600	51746661	1857	1857	1857	1857	30
471	20240618	105500	51690951	1857	1857	1857	1857	20
472	20240618	105400	51653811	1857	1857	1857	1857	40
473	20240618	105300	51579531	1857	1858	1858	1857	20
474	20240618	105200	51542388	1857	1857	1857	1857	30
475	20240618	105100	51486678	1857	1859	1859	1857	32
476	20240618	105000	51427232	1857	1857	1857	1857	69
477	20240618	104900	51299099	1857	1857	1857	1857	524
478	20240618	104800	50326031	1857	1857	1857	1857	29
479	20240618	104700	50272178	1857	1858	1859	1857	1610
480	20240618	104600	47279265	1858	1858	1858	1858	1300
481	20240618	104500	44863865	1857	1857	1857	1857	0
482	20240618	104400	44863865	1857	1857	1857	1857	592
483	20240618	104300	43764521	1857	1856	1857	1856	800
484	20240618	104200	42278931	1856	1856	1856	1856	450
485	20240618	104100	41443731	1855	1855	1855	1855	248
486	20240618	104000	40983691	1855	1855	1855	1855	0
487	20240618	103900	40983691	1855	1855	1855	1855	0
488	20240618	103800	40983691	1855	1855	1855	1855	2
489	20240618	103700	40979981	1855	1855	1855	1855	0
490	20240618	103600	40979981	1855	1855	1855	1855	0
491	20240618	103500	40979981	1855	1853	1855	1853	410
492	20240618	103400	40219451	1855	1855	1855	1855	93
493	20240618	103300	40046936	1853	1854	1854	1853	300
494	20240618	103200	39490936	1854	1854	1854	1854	3
495	20240618	103100	39485374	1854	1854	1854	1854	108
496	20240618	103000	39285142	1854	1854	1854	1854	0
497	20240618	102900	39285142	1854	1854	1854	1854	100
498	20240618	102800	39099742	1854	1854	1854	1854	0
499	20240618	102700	39099742	1854	1854	1854	1854	0
500	20240618	102600	39099742	1854	1854	1854	1854	0
501	20240618	102500	39099742	1854	1852	1854	1852	111
502	20240618	102400	38894148	1854	1854	1854	1854	0
503	20240618	102300	38894148	1854	1854	1854	1854	0
504	20240618	102200	38894148	1854	1854	1854	1854	55
505	20240618	102100	38792178	1854	1854	1854	1854	0
506	20240618	102000	38792178	1854	1854	1854	1854	0
507	20240618	101900	38792178	1854	1854	1854	1854	0
508	20240618	101800	38792178	1854	1853	1854	1852	465
509	20240618	101700	37930552	1853	1853	1853	1853	200
510	20240618	101600	37559952	1854	1854	1854	1854	0
511	20240618	101500	37559952	1854	1854	1854	1854	24
512	20240618	101400	37515456	1855	1855	1855	1855	0
513	20240618	101300	37515456	1855	1855	1855	1855	76
514	20240618	101200	37374476	1855	1855	1855	1855	30
515	20240618	101100	37318826	1857	1857	1857	1857	0
516	20240618	101000	37318826	1857	1856	1857	1856	64
517	20240618	100900	37200041	1856	1856	1856	1856	101
518	20240618	100800	37012585	1856	1856	1856	1856	0
519	20240618	100700	37012585	1856	1856	1856	1856	45
520	20240618	100600	36929065	1856	1856	1856	1856	1
521	20240618	100500	36927209	1855	1855	1855	1855	216
522	20240618	100400	36526529	1855	1855	1855	1855	238
523	20240618	100300	36085039	1855	1855	1855	1855	13
524	20240618	100200	36060924	1855	1855	1855	1855	1
525	20240618	100100	36059069	1855	1855	1855	1855	2
526	20240618	100000	36055359	1854	1854	1854	1854	0
527	20240618	095900	36055359	1854	1854	1854	1854	221
528	20240618	095800	35645625	1854	1854	1854	1853	351
529	20240618	095700	34994879	1854	1854	1854	1854	539
530	20240618	095600	33995573	1853	1853	1853	1853	30
531	20240618	095500	33939983	1853	1850	1853	1850	270
532	20240618	095400	33439676	1851	1851	1851	1851	0
533	20240618	095300	33439676	1851	1851	1851	1851	1777
534	20240618	095200	30150449	1851	1851	1851	1851	2
535	20240618	095100	30146747	1851	1847	1853	1847	3417
536	20240618	095000	23822882	1844	1849	1849	1844	2280
537	20240618	094900	19612921	1849	1849	1849	1849	469
538	20240618	094800	18745740	1848	1848	1848	1848	0
539	20240618	094700	18745740	1848	1848	1848	1848	284
540	20240618	094600	18220908	1848	1848	1848	1848	3
541	20240618	094500	18215364	1848	1849	1849	1848	216
542	20240618	094400	17816193	1848	1848	1848	1848	0
543	20240618	094300	17816193	1848	1848	1848	1848	792
544	20240618	094200	16352577	1847	1848	1848	1847	348
545	20240618	094100	15709521	1847	1846	1847	1846	24
546	20240618	094000	15665194	1847	1847	1847	1847	6
547	20240618	093900	15654112	1847	1847	1847	1847	3
548	20240618	093800	15648571	1848	1848	1848	1847	8
549	20240618	093700	15633788	1848	1847	1848	1847	2
550	20240618	093600	15630093	1849	1849	1849	1849	24
551	20240618	093500	15585717	1846	1846	1846	1846	1
552	20240618	093400	15583871	1849	1846	1849	1846	212
553	20240618	093300	15191892	1846	1846	1846	1846	177
554	20240618	093200	14865150	1846	1843	1846	1843	3000
555	20240618	093100	9327246	1842	1842	1842	1842	54
556	20240618	093000	9227778	1842	1843	1843	1842	1204
557	20240618	092900	7008810	1843	1843	1843	1843	0
558	20240618	092800	7008810	1843	1843	1843	1843	0
559	20240618	092700	7008810	1843	1843	1843	1843	0
560	20240618	092600	7008810	1843	1843	1843	1843	0
561	20240618	092500	7008810	1843	1844	1844	1843	217
562	20240618	092400	6608872	1845	1845	1845	1845	1641
563	20240618	092300	3581227	1846	1846	1846	1846	0
564	20240618	092200	3581227	1846	1846	1846	1846	250
565	20240618	092100	3119727	1848	1848	1848	1848	1
566	20240618	092000	3117879	1849	1849	1849	1849	0
567	20240618	091900	3117879	1849	1849	1849	1849	0
568	20240618	091800	3117879	1849	1849	1849	1849	300
569	20240618	091700	2563179	1846	1846	1846	1846	1
570	20240618	091600	2561333	1843	1843	1843	1843	0
571	20240618	091500	2561333	1843	1843	1843	1843	0
572	20240618	091400	2561333	1843	1843	1843	1843	0
573	20240618	091300	2561333	1843	1843	1843	1843	0
574	20240618	091200	2561333	1843	1844	1844	1843	68
575	20240618	091100	2435996	1850	1850	1850	1850	0
576	20240618	091000	2435996	1850	1850	1850	1850	1
577	20240618	090900	2434146	1850	1848	1850	1848	500
578	20240618	090800	1509226	1849	1849	1849	1849	0
579	20240618	090700	1509226	1849	1849	1849	1849	0
580	20240618	090600	1509226	1849	1849	1849	1849	12
581	20240618	090500	1487038	1849	1849	1849	1849	11
582	20240618	090400	1466699	1849	1849	1849	1849	17
583	20240618	090300	1435266	1849	1849	1849	1849	51
584	20240618	090200	1340967	1849	1844	1850	1844	110
585	20240618	090100	1137700	1835	1835	1835	1835	0
586	20240618	090000	1137700	1835	1835	1835	1835	620