KissMeData/005390/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	184500	263651563	1842	1842	1842	1842	769
3	20240619	184400	263651563	1842	1842	1842	1842	0
4	20240619	184300	263651563	1842	1842	1842	1842	0
5	20240619	184200	263651563	1842	1842	1842	1842	0
6	20240619	184100	263651563	1842	1842	1842	1842	0
7	20240619	184000	263651563	1842	1842	1842	1842	0
8	20240619	183900	263651563	1842	1842	1842	1842	0
9	20240619	183800	263651563	1842	1842	1842	1842	0
10	20240619	183700	263651563	1842	1842	1842	1842	0
11	20240619	183600	263651563	1842	1842	1842	1842	0
12	20240619	183500	263651563	1842	1842	1842	1842	0
13	20240619	183400	263651563	1842	1842	1842	1842	0
14	20240619	183300	263651563	1842	1842	1842	1842	0
15	20240619	183200	263651563	1842	1842	1842	1842	0
16	20240619	183100	263651563	1842	1842	1842	1842	0
17	20240619	183000	263651563	1842	1842	1842	1842	0
18	20240619	182900	263651563	1842	1842	1842	1842	0
19	20240619	182800	263651563	1842	1842	1842	1842	0
20	20240619	182700	263651563	1842	1842	1842	1842	0
21	20240619	182600	263651563	1842	1842	1842	1842	0
22	20240619	182500	263651563	1842	1842	1842	1842	0
23	20240619	182400	263651563	1842	1842	1842	1842	0
24	20240619	182300	263651563	1842	1842	1842	1842	0
25	20240619	182200	263651563	1842	1842	1842	1842	0
26	20240619	182100	263651563	1842	1842	1842	1842	0
27	20240619	182000	263651563	1842	1842	1842	1842	0
28	20240619	181900	263651563	1842	1842	1842	1842	0
29	20240619	181800	263651563	1842	1842	1842	1842	0
30	20240619	181700	263651563	1842	1842	1842	1842	0
31	20240619	181600	263651563	1842	1842	1842	1842	0
32	20240619	181500	263651563	1842	1842	1842	1842	769
33	20240619	181400	263651563	1842	1842	1842	1842	0
34	20240619	181300	263651563	1842	1842	1842	1842	0
35	20240619	181200	263651563	1842	1842	1842	1842	0
36	20240619	181100	263651563	1842	1842	1842	1842	0
37	20240619	181000	263651563	1842	1842	1842	1842	0
38	20240619	180900	263651563	1842	1842	1842	1842	0
39	20240619	180800	263651563	1842	1842	1842	1842	0
40	20240619	180700	263651563	1842	1842	1842	1842	0
41	20240619	180600	263651563	1842	1842	1842	1842	0
42	20240619	180500	263651563	1842	1842	1842	1842	0
43	20240619	180400	263651563	1842	1842	1842	1842	0
44	20240619	180300	263651563	1842	1842	1842	1842	0
45	20240619	180200	263651563	1842	1842	1842	1842	0
46	20240619	180100	263651563	1842	1842	1842	1842	0
47	20240619	180000	263651563	1842	1842	1842	1842	0
48	20240619	175900	263651563	1842	1842	1842	1842	0
49	20240619	175800	263651563	1842	1842	1842	1842	0
50	20240619	175700	263651563	1842	1842	1842	1842	0
51	20240619	175600	263651563	1842	1842	1842	1842	0
52	20240619	175500	263651563	1842	1842	1842	1842	0
53	20240619	175400	263651563	1842	1842	1842	1842	0
54	20240619	175300	263651563	1842	1842	1842	1842	0
55	20240619	175200	263651563	1842	1842	1842	1842	0
56	20240619	175100	263651563	1842	1842	1842	1842	0
57	20240619	175000	263651563	1842	1842	1842	1842	0
58	20240619	174900	263651563	1842	1842	1842	1842	0
59	20240619	174800	263651563	1842	1842	1842	1842	0
60	20240619	174700	263651563	1842	1842	1842	1842	0
61	20240619	174600	263651563	1842	1842	1842	1842	0
62	20240619	174500	263651563	1842	1842	1842	1842	769
63	20240619	174400	263651563	1842	1842	1842	1842	0
64	20240619	174300	263651563	1842	1842	1842	1842	0
65	20240619	174200	263651563	1842	1842	1842	1842	0
66	20240619	174100	263651563	1842	1842	1842	1842	0
67	20240619	174000	263651563	1842	1842	1842	1842	0
68	20240619	173900	263651563	1842	1842	1842	1842	0
69	20240619	173800	263651563	1842	1842	1842	1842	0
70	20240619	173700	263651563	1842	1842	1842	1842	0
71	20240619	173600	263651563	1842	1842	1842	1842	0
72	20240619	173500	263651563	1842	1842	1842	1842	0
73	20240619	173400	263651563	1842	1842	1842	1842	0
74	20240619	173300	263651563	1842	1842	1842	1842	0
75	20240619	173200	263651563	1842	1842	1842	1842	0
76	20240619	173100	263651563	1842	1842	1842	1842	0
77	20240619	173000	263651563	1842	1842	1842	1842	0
78	20240619	172900	263651563	1842	1842	1842	1842	0
79	20240619	172800	263651563	1842	1842	1842	1842	0
80	20240619	172700	263651563	1842	1842	1842	1842	0
81	20240619	172600	263651563	1842	1842	1842	1842	0
82	20240619	172500	263651563	1842	1842	1842	1842	0
83	20240619	172400	263651563	1842	1842	1842	1842	0
84	20240619	172300	263651563	1842	1842	1842	1842	0
85	20240619	172200	263651563	1842	1842	1842	1842	0
86	20240619	172100	263651563	1842	1842	1842	1842	0
87	20240619	172000	263651563	1842	1842	1842	1842	0
88	20240619	171900	263651563	1842	1842	1842	1842	0
89	20240619	171800	263651563	1842	1842	1842	1842	0
90	20240619	171700	263651563	1842	1842	1842	1842	0
91	20240619	171600	263651563	1842	1842	1842	1842	0
92	20240619	171500	263651563	1842	1842	1842	1842	769
93	20240619	171400	263651563	1842	1842	1842	1842	0
94	20240619	171300	263651563	1842	1842	1842	1842	0
95	20240619	171200	263651563	1842	1842	1842	1842	0
96	20240619	171100	263651563	1842	1842	1842	1842	0
97	20240619	171000	263651563	1842	1842	1842	1842	0
98	20240619	170900	263651563	1842	1842	1842	1842	0
99	20240619	170800	263651563	1842	1842	1842	1842	0
100	20240619	170700	263651563	1842	1842	1842	1842	0
101	20240619	170600	263651563	1842	1842	1842	1842	0
102	20240619	170500	263651563	1842	1842	1842	1842	0
103	20240619	170400	263651563	1842	1842	1842	1842	0
104	20240619	170300	263651563	1842	1842	1842	1842	0
105	20240619	170200	263651563	1842	1842	1842	1842	0
106	20240619	170100	263651563	1842	1842	1842	1842	0
107	20240619	170000	263651563	1842	1842	1842	1842	0
108	20240619	165900	263651563	1842	1842	1842	1842	0
109	20240619	165800	263651563	1842	1842	1842	1842	0
110	20240619	165700	263651563	1842	1842	1842	1842	0
111	20240619	165600	263651563	1842	1842	1842	1842	0
112	20240619	165500	263651563	1842	1842	1842	1842	0
113	20240619	165400	263651563	1842	1842	1842	1842	0
114	20240619	165300	263651563	1842	1842	1842	1842	0
115	20240619	165200	263651563	1842	1842	1842	1842	0
116	20240619	165100	263651563	1842	1842	1842	1842	0
117	20240619	165000	263651563	1842	1842	1842	1842	0
118	20240619	164900	263651563	1842	1842	1842	1842	0
119	20240619	164800	263651563	1842	1842	1842	1842	0
120	20240619	164700	263651563	1842	1842	1842	1842	0
121	20240619	164600	263651563	1842	1842	1842	1842	0
122	20240619	164500	263651563	1842	1842	1842	1842	769
123	20240619	164400	263651563	1842	1842	1842	1842	0
124	20240619	164300	263651563	1842	1842	1842	1842	0
125	20240619	164200	263651563	1842	1842	1842	1842	0
126	20240619	164100	263651563	1842	1842	1842	1842	0
127	20240619	164000	263651563	1842	1842	1842	1842	0
128	20240619	163900	263651563	1842	1842	1842	1842	0
129	20240619	163800	263651563	1842	1842	1842	1842	0
130	20240619	163700	263651563	1842	1842	1842	1842	0
131	20240619	163600	263651563	1842	1842	1842	1842	0
132	20240619	163500	263651563	1842	1842	1842	1842	0
133	20240619	163400	263651563	1842	1842	1842	1842	0
134	20240619	163300	263651563	1842	1842	1842	1842	0
135	20240619	163200	263651563	1842	1842	1842	1842	0
136	20240619	163100	263651563	1842	1842	1842	1842	0
137	20240619	163000	263651563	1842	1842	1842	1842	0
138	20240619	162900	263651563	1842	1842	1842	1842	0
139	20240619	162800	263651563	1842	1842	1842	1842	0
140	20240619	162700	263651563	1842	1842	1842	1842	0
141	20240619	162600	263651563	1842	1842	1842	1842	0
142	20240619	162500	263651563	1842	1842	1842	1842	0
143	20240619	162400	263651563	1842	1842	1842	1842	0
144	20240619	162300	263651563	1842	1842	1842	1842	0
145	20240619	162200	263651563	1842	1842	1842	1842	0
146	20240619	162100	263651563	1842	1842	1842	1842	0
147	20240619	162000	263651563	1842	1842	1842	1842	0
148	20240619	161900	263651563	1842	1842	1842	1842	0
149	20240619	161800	263651563	1842	1842	1842	1842	0
150	20240619	161700	263651563	1842	1842	1842	1842	0
151	20240619	161600	263651563	1842	1842	1842	1842	0
152	20240619	161500	263651563	1842	1842	1842	1842	769
153	20240619	161400	263651563	1842	1842	1842	1842	0
154	20240619	161300	263651563	1842	1842	1842	1842	0
155	20240619	161200	263651563	1842	1842	1842	1842	0
156	20240619	161100	263651563	1842	1842	1842	1842	0
157	20240619	161000	263651563	1842	1842	1842	1842	0
158	20240619	160900	263651563	1842	1842	1842	1842	0
159	20240619	160800	263651563	1842	1842	1842	1842	0
160	20240619	160700	263651563	1842	1842	1842	1842	0
161	20240619	160600	263651563	1842	1842	1842	1842	0
162	20240619	160500	263651563	1842	1842	1842	1842	0
163	20240619	160400	263651563	1842	1842	1842	1842	0
164	20240619	160300	263651563	1842	1842	1842	1842	0
165	20240619	160200	263651563	1842	1842	1842	1842	0
166	20240619	160100	263651563	1842	1842	1842	1842	0
167	20240619	160000	263651563	1842	1842	1842	1842	0
168	20240619	155900	263651563	1842	1842	1842	1842	0
169	20240619	155800	263651563	1842	1842	1842	1842	0
170	20240619	155700	263651563	1842	1842	1842	1842	0
171	20240619	155600	263651563	1842	1842	1842	1842	0
172	20240619	155500	263651563	1842	1842	1842	1842	0
173	20240619	155400	263651563	1842	1842	1842	1842	0
174	20240619	155300	263651563	1842	1842	1842	1842	0
175	20240619	155200	263651563	1842	1842	1842	1842	0
176	20240619	155100	263651563	1842	1842	1842	1842	0
177	20240619	155000	263651563	1842	1842	1842	1842	0
178	20240619	154900	263651563	1842	1842	1842	1842	0
179	20240619	154800	263651563	1842	1842	1842	1842	0
180	20240619	154700	263651563	1842	1842	1842	1842	0
181	20240619	154600	263651563	1842	1842	1842	1842	0
182	20240619	154500	263651563	1842	1842	1842	1842	769
183	20240619	154400	263651563	1842	1842	1842	1842	0
184	20240619	154300	263651563	1842	1842	1842	1842	0
185	20240619	154200	263651563	1842	1842	1842	1842	0
186	20240619	154100	263651563	1842	1842	1842	1842	0
187	20240619	154000	263651563	1842	1842	1842	1842	0
188	20240619	153900	263651563	1842	1842	1842	1842	0
189	20240619	153800	263651563	1842	1842	1842	1842	0
190	20240619	153700	263651563	1842	1842	1842	1842	0
191	20240619	153600	263651563	1842	1842	1842	1842	0
192	20240619	153500	263651563	1842	1842	1842	1842	0
193	20240619	153400	263651563	1842	1842	1842	1842	0
194	20240619	153300	263651563	1842	1842	1842	1842	0
195	20240619	153200	263651563	1842	1842	1842	1842	0
196	20240619	153100	263651563	1842	1842	1842	1842	0
197	20240619	153000	263651563	1842	1842	1842	1842	769
198	20240619	152900	262235065	1843	1843	1843	1843	0
199	20240619	152800	262235065	1843	1843	1843	1843	0
200	20240619	152700	262235065	1843	1843	1843	1843	0
201	20240619	152600	262235065	1843	1843	1843	1843	0
202	20240619	152500	262235065	1843	1843	1843	1843	0
203	20240619	152400	262235065	1843	1843	1843	1843	0
204	20240619	152300	262235065	1843	1843	1843	1843	0
205	20240619	152200	262235065	1843	1843	1843	1843	0
206	20240619	152100	262235065	1843	1843	1843	1843	0
207	20240619	152000	262235065	1843	1843	1843	1843	0
208	20240619	151900	262235065	1843	1843	1845	1843	37
209	20240619	151800	262166872	1845	1843	1845	1843	31
210	20240619	151700	262109737	1843	1843	1843	1843	2
211	20240619	151600	262106051	1843	1843	1843	1843	33
212	20240619	151500	262045232	1843	1843	1843	1843	76
213	20240619	151400	261905164	1843	1843	1843	1843	38
214	20240619	151300	261835130	1845	1843	1845	1843	88
215	20240619	151200	261672924	1845	1844	1845	1844	61
216	20240619	151100	261560429	1844	1843	1845	1841	1430
217	20240619	151000	258924901	1841	1842	1843	1841	136
218	20240619	150900	258674391	1843	1842	1843	1842	2591
219	20240619	150800	253901768	1842	1842	1842	1842	814
220	20240619	150700	252402380	1842	1842	1842	1842	5
221	20240619	150600	252393170	1842	1843	1843	1842	133
222	20240619	150500	252148082	1842	1843	1843	1842	1767
223	20240619	150400	248891819	1843	1846	1846	1843	3608
224	20240619	150300	242233860	1846	1846	1846	1846	3
225	20240619	150200	242228322	1846	1846	1846	1846	3
226	20240619	150100	242222784	1846	1846	1846	1846	4
227	20240619	150000	242215400	1846	1846	1846	1846	5
228	20240619	145900	242206170	1846	1846	1846	1846	504
229	20240619	145800	241275786	1846	1846	1846	1846	3
230	20240619	145700	241270248	1846	1846	1846	1846	5
231	20240619	145600	241261018	1846	1846	1846	1846	853
232	20240619	145500	239686380	1846	1846	1846	1846	4
233	20240619	145400	239678996	1847	1847	1847	1847	21
234	20240619	145300	239640209	1847	1847	1847	1847	7
235	20240619	145200	239627280	1846	1846	1846	1846	2
236	20240619	145100	239623588	1849	1849	1849	1849	100
237	20240619	145000	239438688	1846	1846	1846	1846	6
238	20240619	144900	239427612	1846	1846	1846	1846	213
239	20240619	144800	239034414	1846	1846	1846	1846	0
240	20240619	144700	239034414	1846	1846	1846	1846	0
241	20240619	144600	239034414	1846	1846	1846	1846	135
242	20240619	144500	238785204	1846	1846	1846	1846	0
243	20240619	144400	238785204	1846	1846	1846	1846	213
244	20240619	144300	238392006	1849	1849	1849	1849	1
245	20240619	144200	238390157	1846	1846	1846	1846	178
246	20240619	144100	238061569	1849	1849	1849	1849	5
247	20240619	144000	238052324	1849	1849	1849	1849	5
248	20240619	143900	238043079	1849	1849	1849	1849	5
249	20240619	143800	238033834	1849	1849	1849	1849	0
250	20240619	143700	238033834	1849	1849	1849	1849	8
251	20240619	143600	238019042	1849	1849	1849	1849	0
252	20240619	143500	238019042	1849	1849	1849	1849	4
253	20240619	143400	238011646	1846	1846	1846	1846	1462
254	20240619	143300	235312794	1846	1846	1846	1846	0
255	20240619	143200	235312794	1846	1846	1846	1846	1160
256	20240619	143100	233171434	1844	1845	1845	1844	6449
257	20240619	143000	221279195	1846	1847	1847	1846	77
258	20240619	142900	221136987	1847	1847	1847	1847	0
259	20240619	142800	221136987	1847	1847	1847	1847	207
260	20240619	142700	220754658	1848	1848	1848	1848	79
261	20240619	142600	220608666	1848	1848	1848	1848	0
262	20240619	142500	220608666	1848	1848	1848	1848	300
263	20240619	142400	220054266	1850	1850	1850	1850	0
264	20240619	142300	220054266	1850	1850	1850	1850	0
265	20240619	142200	220054266	1850	1850	1850	1850	100
266	20240619	142100	219869266	1850	1850	1850	1850	100
267	20240619	142000	219684266	1848	1848	1848	1848	10
268	20240619	141900	219665786	1848	1848	1848	1848	5
269	20240619	141800	219656546	1851	1851	1851	1851	1
270	20240619	141700	219654695	1848	1848	1848	1848	90
271	20240619	141600	219488375	1848	1848	1848	1848	0
272	20240619	141500	219488375	1848	1848	1848	1848	0
273	20240619	141400	219488375	1848	1848	1848	1848	0
274	20240619	141300	219488375	1848	1848	1848	1848	0
275	20240619	141200	219488375	1848	1848	1848	1848	0
276	20240619	141100	219488375	1848	1848	1848	1848	121
277	20240619	141000	219264767	1848	1848	1848	1848	154
278	20240619	140900	218980175	1850	1850	1850	1850	0
279	20240619	140800	218980175	1850	1850	1850	1850	0
280	20240619	140700	218980175	1850	1850	1850	1850	1
281	20240619	140600	218978325	1850	1850	1850	1850	0
282	20240619	140500	218978325	1850	1850	1850	1850	0
283	20240619	140400	218978325	1850	1851	1851	1850	2320
284	20240619	140300	214686316	1851	1851	1851	1851	0
285	20240619	140200	214686316	1851	1851	1851	1851	1
286	20240619	140100	214684465	1851	1851	1851	1851	0
287	20240619	140000	214684465	1851	1852	1852	1851	3432
288	20240619	135900	208331583	1851	1851	1851	1851	0
289	20240619	135800	208331583	1851	1851	1851	1851	108
290	20240619	135700	208131675	1851	1851	1851	1851	0
291	20240619	135600	208131675	1851	1851	1851	1851	0
292	20240619	135500	208131675	1851	1851	1851	1851	0
293	20240619	135400	208131675	1851	1851	1851	1851	0
294	20240619	135300	208131675	1851	1851	1851	1851	0
295	20240619	135200	208131675	1851	1851	1851	1851	100
296	20240619	135100	207946575	1851	1851	1851	1851	0
297	20240619	135000	207946575	1851	1851	1851	1851	2
298	20240619	134900	207942873	1851	1851	1851	1851	5
299	20240619	134800	207933618	1848	1848	1848	1848	0
300	20240619	134700	207933618	1848	1848	1848	1848	0
301	20240619	134600	207933618	1848	1848	1848	1848	0
302	20240619	134500	207933618	1848	1848	1848	1848	0
303	20240619	134400	207933618	1848	1848	1848	1848	253
304	20240619	134300	207466074	1847	1847	1847	1847	1694
305	20240619	134200	204337256	1847	1847	1847	1847	286
306	20240619	134100	203809014	1847	1847	1847	1847	0
307	20240619	134000	203809014	1847	1847	1847	1847	2
308	20240619	133900	203805320	1844	1845	1845	1844	400
309	20240619	133800	203067401	1847	1847	1847	1847	0
310	20240619	133700	203067401	1847	1847	1847	1847	0
311	20240619	133600	203067401	1847	1847	1847	1847	0
312	20240619	133500	203067401	1847	1847	1847	1847	5
313	20240619	133400	203058166	1847	1847	1847	1847	0
314	20240619	133300	203058166	1847	1847	1847	1847	0
315	20240619	133200	203058166	1847	1847	1847	1847	1
316	20240619	133100	203056319	1844	1844	1844	1844	0
317	20240619	133000	203056319	1844	1844	1844	1844	0
318	20240619	132900	203056319	1844	1844	1844	1844	1
319	20240619	132800	203054475	1843	1843	1843	1843	0
320	20240619	132700	203054475	1843	1843	1843	1843	0
321	20240619	132600	203054475	1843	1843	1843	1843	0
322	20240619	132500	203054475	1843	1843	1843	1843	0
323	20240619	132400	203054475	1843	1843	1843	1843	0
324	20240619	132300	203054475	1843	1843	1843	1843	0
325	20240619	132200	203054475	1843	1843	1843	1843	0
326	20240619	132100	203054475	1843	1843	1843	1843	0
327	20240619	132000	203054475	1843	1843	1843	1843	200
328	20240619	131900	202685875	1845	1845	1845	1845	0
329	20240619	131800	202685875	1845	1845	1845	1845	4
330	20240619	131700	202678495	1843	1843	1843	1843	200
331	20240619	131600	202309895	1842	1842	1842	1842	100
332	20240619	131500	202125695	1844	1843	1844	1843	1000
333	20240619	131400	200281827	1843	1843	1843	1843	3
334	20240619	131300	200276298	1843	1843	1843	1843	2
335	20240619	131200	200272612	1842	1842	1842	1842	1435
336	20240619	131100	197629342	1842	1842	1842	1842	105
337	20240619	131000	197435932	1841	1841	1841	1841	0
338	20240619	130900	197435932	1841	1841	1841	1841	0
339	20240619	130800	197435932	1841	1841	1841	1841	0
340	20240619	130700	197435932	1841	1841	1841	1841	0
341	20240619	130600	197435932	1841	1843	1843	1841	140
342	20240619	130500	197178180	1841	1844	1844	1841	2072
343	20240619	130400	193360623	1844	1844	1844	1844	1662
344	20240619	130300	190295895	1845	1844	1845	1844	1001
345	20240619	130200	188450050	1844	1844	1844	1844	0
346	20240619	130100	188450050	1844	1844	1844	1844	0
347	20240619	130000	188450050	1844	1844	1844	1844	126
348	20240619	125900	188217706	1845	1845	1845	1845	0
349	20240619	125800	188217706	1845	1845	1845	1845	0
350	20240619	125700	188217706	1845	1846	1846	1845	4530
351	20240619	125600	179857827	1848	1848	1848	1848	0
352	20240619	125500	179857827	1848	1848	1848	1848	1
353	20240619	125400	179855979	1846	1846	1846	1846	0
354	20240619	125300	179855979	1846	1846	1846	1846	34
355	20240619	125200	179793215	1847	1847	1847	1847	1
356	20240619	125100	179791368	1848	1848	1848	1848	0
357	20240619	125000	179791368	1848	1848	1848	1848	0
358	20240619	124900	179791368	1848	1848	1848	1848	0
359	20240619	124800	179791368	1848	1848	1848	1848	0
360	20240619	124700	179791368	1848	1848	1848	1848	1
361	20240619	124600	179789520	1847	1848	1848	1847	4253
362	20240619	124500	171934228	1847	1847	1847	1847	0
363	20240619	124400	171934228	1847	1847	1847	1847	117
364	20240619	124300	171718129	1848	1848	1848	1848	11
365	20240619	124200	171697801	1847	1847	1847	1847	409
366	20240619	124100	170942378	1848	1848	1848	1848	107
367	20240619	124000	170744642	1848	1848	1848	1848	0
368	20240619	123900	170744642	1848	1848	1848	1848	0
369	20240619	123800	170744642	1848	1848	1848	1848	300
370	20240619	123700	170190242	1847	1847	1847	1847	100
371	20240619	123600	170005542	1847	1847	1847	1847	0
372	20240619	123500	170005542	1847	1847	1847	1847	0
373	20240619	123400	170005542	1847	1847	1847	1847	0
374	20240619	123300	170005542	1847	1847	1847	1847	0
375	20240619	123200	170005542	1847	1847	1847	1847	3
376	20240619	123100	170000001	1847	1847	1847	1847	0
377	20240619	123000	170000001	1847	1847	1847	1847	2
378	20240619	122900	169996307	1847	1847	1847	1847	3
379	20240619	122800	169990766	1847	1847	1847	1847	0
380	20240619	122700	169990766	1847	1847	1847	1847	1
381	20240619	122600	169988919	1846	1848	1848	1846	1070
382	20240619	122500	168012829	1848	1848	1848	1848	85
383	20240619	122400	167855749	1848	1848	1848	1848	0
384	20240619	122300	167855749	1848	1848	1848	1848	0
385	20240619	122200	167855749	1848	1848	1848	1848	0
386	20240619	122100	167855749	1848	1848	1848	1848	3447
387	20240619	122000	161485693	1848	1848	1848	1848	0
388	20240619	121900	161485693	1848	1848	1848	1848	26
389	20240619	121800	161437645	1848	1848	1848	1848	1997
390	20240619	121700	157747189	1847	1847	1847	1847	0
391	20240619	121600	157747189	1847	1847	1847	1847	0
392	20240619	121500	157747189	1847	1847	1847	1847	0
393	20240619	121400	157747189	1847	1847	1847	1847	0
394	20240619	121300	157747189	1847	1847	1847	1847	1600
395	20240619	121200	154791989	1847	1847	1847	1847	0
396	20240619	121100	154791989	1847	1846	1847	1846	569
397	20240619	121000	153741058	1846	1846	1846	1846	0
398	20240619	120900	153741058	1846	1846	1846	1846	0
399	20240619	120800	153741058	1846	1846	1846	1846	6
400	20240619	120700	153729982	1845	1845	1845	1845	2586
401	20240619	120600	148958812	1846	1847	1847	1846	8213
402	20240619	120500	133796526	1847	1847	1847	1847	0
403	20240619	120400	133796526	1847	1847	1847	1847	0
404	20240619	120300	133796526	1847	1847	1847	1847	10298
405	20240619	120200	114776120	1847	1848	1848	1847	337
406	20240619	120100	114153578	1848	1851	1851	1848	7500
407	20240619	120000	100282840	1852	1852	1852	1852	0
408	20240619	115900	100282840	1852	1852	1852	1852	0
409	20240619	115800	100282840	1852	1852	1852	1852	20
410	20240619	115700	100245800	1851	1851	1851	1851	0
411	20240619	115600	100245800	1851	1852	1852	1851	3089
412	20240619	115500	94525028	1852	1852	1852	1852	0
413	20240619	115400	94525028	1852	1852	1852	1852	0
414	20240619	115300	94525028	1852	1852	1852	1852	43
415	20240619	115200	94445392	1852	1852	1852	1852	0
416	20240619	115100	94445392	1852	1852	1852	1852	0
417	20240619	115000	94445392	1852	1852	1852	1852	0
418	20240619	114900	94445392	1852	1852	1852	1852	0
419	20240619	114800	94445392	1852	1852	1852	1852	0
420	20240619	114700	94445392	1852	1852	1852	1852	105
421	20240619	114600	94250932	1852	1852	1852	1852	10
422	20240619	114500	94232412	1852	1852	1852	1852	1
423	20240619	114400	94230560	1852	1852	1852	1852	0
424	20240619	114300	94230560	1852	1852	1852	1852	0
425	20240619	114200	94230560	1852	1852	1852	1852	30
426	20240619	114100	94175000	1852	1852	1852	1852	0
427	20240619	114000	94175000	1852	1852	1852	1852	0
428	20240619	113900	94175000	1852	1852	1852	1852	0
429	20240619	113800	94175000	1852	1852	1852	1852	0
430	20240619	113700	94175000	1852	1852	1852	1852	0
431	20240619	113600	94175000	1852	1852	1852	1852	298
432	20240619	113500	93623104	1852	1852	1852	1852	0
433	20240619	113400	93623104	1852	1852	1852	1852	0
434	20240619	113300	93623104	1852	1852	1852	1852	0
435	20240619	113200	93623104	1852	1852	1852	1852	0
436	20240619	113100	93623104	1852	1852	1852	1852	10
437	20240619	113000	93604584	1852	1852	1852	1852	10
438	20240619	112900	93586064	1852	1852	1852	1852	0
439	20240619	112800	93586064	1852	1852	1852	1852	75
440	20240619	112700	93447164	1852	1852	1852	1852	0
441	20240619	112600	93447164	1852	1852	1852	1852	2
442	20240619	112500	93443460	1850	1850	1850	1850	0
443	20240619	112400	93443460	1850	1850	1850	1850	500
444	20240619	112300	92518460	1851	1851	1851	1851	200
445	20240619	112200	92148260	1855	1855	1855	1855	0
446	20240619	112100	92148260	1855	1851	1855	1851	1413
447	20240619	112000	89527197	1851	1851	1851	1851	0
448	20240619	111900	89527197	1851	1854	1854	1851	243
449	20240619	111800	89077082	1854	1854	1854	1854	0
450	20240619	111700	89077082	1854	1854	1854	1854	3093
451	20240619	111600	83342660	1853	1853	1853	1853	0
452	20240619	111500	83342660	1853	1853	1853	1853	0
453	20240619	111400	83342660	1853	1853	1853	1853	0
454	20240619	111300	83342660	1853	1853	1853	1853	0
455	20240619	111200	83342660	1853	1853	1853	1853	0
456	20240619	111100	83342660	1853	1853	1853	1853	1000
457	20240619	111000	81489660	1853	1852	1853	1852	1006
458	20240619	110900	79625543	1852	1852	1852	1852	0
459	20240619	110800	79625543	1852	1852	1852	1852	0
460	20240619	110700	79625543	1852	1852	1852	1852	0
461	20240619	110600	79625543	1852	1852	1852	1852	8
462	20240619	110500	79610727	1853	1853	1853	1853	0
463	20240619	110400	79610727	1853	1853	1853	1853	2099
464	20240619	110300	75721280	1853	1853	1853	1853	0
465	20240619	110200	75721280	1853	1853	1853	1853	0
466	20240619	110100	75721280	1853	1853	1853	1853	0
467	20240619	110000	75721280	1853	1853	1853	1853	0
468	20240619	105900	75721280	1853	1853	1853	1853	0
469	20240619	105800	75721280	1853	1851	1853	1851	128
470	20240619	105700	75484332	1853	1853	1853	1853	0
471	20240619	105600	75484332	1853	1853	1853	1853	0
472	20240619	105500	75484332	1853	1852	1853	1851	9
473	20240619	105400	75467666	1853	1853	1853	1853	10
474	20240619	105300	75449136	1853	1853	1853	1853	0
475	20240619	105200	75449136	1853	1853	1853	1853	0
476	20240619	105100	75449136	1853	1853	1853	1853	0
477	20240619	105000	75449136	1853	1853	1853	1853	0
478	20240619	104900	75449136	1853	1853	1853	1853	1
479	20240619	104800	75447283	1851	1851	1851	1851	0
480	20240619	104700	75447283	1851	1852	1852	1851	21
481	20240619	104600	75408410	1853	1853	1853	1853	0
482	20240619	104500	75408410	1853	1853	1853	1853	25
483	20240619	104400	75362085	1853	1853	1853	1853	0
484	20240619	104300	75362085	1853	1853	1853	1853	30
485	20240619	104200	75306495	1853	1853	1853	1853	0
486	20240619	104100	75306495	1853	1853	1853	1853	2
487	20240619	104000	75302789	1853	1853	1853	1853	0
488	20240619	103900	75302789	1853	1853	1853	1853	0
489	20240619	103800	75302789	1853	1850	1853	1850	2301
490	20240619	103700	71045936	1850	1850	1850	1850	124
491	20240619	103600	70816536	1850	1850	1850	1850	0
492	20240619	103500	70816536	1850	1850	1850	1850	1702
493	20240619	103400	67667836	1853	1853	1853	1853	0
494	20240619	103300	67667836	1853	1853	1853	1853	10
495	20240619	103200	67649306	1853	1853	1853	1853	1
496	20240619	103100	67647453	1851	1851	1851	1851	0
497	20240619	103000	67647453	1851	1853	1853	1851	2106
498	20240619	102900	63747802	1853	1853	1853	1853	0
499	20240619	102800	63747802	1853	1853	1853	1853	0
500	20240619	102700	63747802	1853	1853	1853	1853	0
501	20240619	102600	63747802	1853	1853	1853	1853	20
502	20240619	102500	63710742	1854	1854	1854	1854	33
503	20240619	102400	63649560	1854	1854	1854	1854	0
504	20240619	102300	63649560	1854	1854	1854	1854	142
505	20240619	102200	63386292	1855	1855	1855	1855	0
506	20240619	102100	63386292	1855	1855	1855	1855	0
507	20240619	102000	63386292	1855	1855	1855	1855	11
508	20240619	101900	63365887	1855	1855	1855	1855	1
509	20240619	101800	63364032	1855	1855	1855	1855	0
510	20240619	101700	63364032	1855	1855	1855	1855	3
511	20240619	101600	63358467	1855	1853	1855	1853	1002
512	20240619	101500	61501759	1853	1853	1853	1853	0
513	20240619	101400	61501759	1853	1853	1853	1853	541
514	20240619	101300	60499286	1853	1853	1853	1853	86
515	20240619	101200	60339928	1853	1853	1853	1853	117
516	20240619	101100	60123127	1855	1855	1855	1855	0
517	20240619	101000	60123127	1855	1855	1855	1855	500
518	20240619	100900	59195627	1853	1853	1853	1853	250
519	20240619	100800	58732377	1853	1853	1853	1853	0
520	20240619	100700	58732377	1853	1853	1853	1853	0
521	20240619	100600	58732377	1853	1853	1853	1853	6
522	20240619	100500	58721259	1855	1855	1855	1855	5
523	20240619	100400	58711984	1852	1852	1852	1852	0
524	20240619	100300	58711984	1852	1852	1852	1852	600
525	20240619	100200	57600784	1852	1855	1855	1852	117
526	20240619	100100	57384097	1852	1852	1852	1852	0
527	20240619	100000	57384097	1852	1852	1852	1852	0
528	20240619	095900	57384097	1852	1852	1852	1852	0
529	20240619	095800	57384097	1852	1852	1852	1852	0
530	20240619	095700	57384097	1852	1852	1852	1852	2224
531	20240619	095600	53265249	1852	1855	1855	1852	5182
532	20240619	095500	43658544	1858	1858	1858	1858	0
533	20240619	095400	43658544	1858	1858	1858	1858	0
534	20240619	095300	43658544	1858	1858	1858	1858	1
535	20240619	095200	43656686	1858	1858	1858	1858	0
536	20240619	095100	43656686	1858	1858	1858	1858	0
537	20240619	095000	43656686	1858	1858	1858	1858	0
538	20240619	094900	43656686	1858	1858	1858	1858	0
539	20240619	094800	43656686	1858	1858	1858	1858	7
540	20240619	094700	43643680	1858	1858	1858	1858	0
541	20240619	094600	43643680	1858	1858	1858	1858	24
542	20240619	094500	43599088	1858	1858	1858	1857	355
543	20240619	094400	42939598	1855	1855	1855	1855	0
544	20240619	094300	42939598	1855	1856	1856	1855	254
545	20240619	094200	42468328	1857	1857	1857	1857	2468
546	20240619	094100	37885252	1853	1853	1853	1853	0
547	20240619	094000	37885252	1853	1853	1853	1853	200
548	20240619	093900	37514652	1854	1855	1855	1854	1524
549	20240619	093800	34688077	1854	1854	1854	1854	157
550	20240619	093700	34396999	1854	1855	1855	1854	133
551	20240619	093600	34150413	1855	1854	1855	1854	96
552	20240619	093500	33972428	1854	1855	1855	1854	775
553	20240619	093400	32534860	1856	1856	1856	1856	0
554	20240619	093300	32534860	1856	1860	1860	1856	2820
555	20240619	093200	27299591	1860	1860	1860	1860	40
556	20240619	093100	27225191	1860	1860	1861	1860	767
557	20240619	093000	25798303	1861	1861	1861	1861	29
558	20240619	092900	25744334	1861	1861	1861	1861	269
559	20240619	092800	25243725	1861	1861	1861	1861	6
560	20240619	092700	25232559	1861	1861	1861	1861	0
561	20240619	092600	25232559	1861	1861	1861	1861	0
562	20240619	092500	25232559	1861	1861	1861	1861	0
563	20240619	092400	25232559	1861	1861	1861	1861	3
564	20240619	092300	25226976	1861	1861	1861	1861	1
565	20240619	092200	25225115	1859	1859	1859	1859	597
566	20240619	092100	24115292	1860	1861	1861	1860	1021
567	20240619	092000	22216231	1861	1862	1862	1861	1235
568	20240619	091900	19917523	1862	1864	1864	1862	1729
569	20240619	091800	16696303	1865	1865	1865	1865	511
570	20240619	091700	15743288	1866	1866	1866	1866	200
571	20240619	091600	15370088	1866	1866	1866	1866	1
572	20240619	091500	15368222	1864	1865	1865	1864	1249
573	20240619	091400	13039786	1864	1864	1864	1864	452
574	20240619	091300	12197258	1863	1863	1863	1863	0
575	20240619	091200	12197258	1863	1863	1863	1863	0
576	20240619	091100	12197258	1863	1863	1863	1863	1581
577	20240619	091000	9251855	1863	1863	1863	1863	606
578	20240619	090900	8122877	1863	1863	1863	1863	10
579	20240619	090800	8104247	1863	1863	1863	1863	11
580	20240619	090700	8083754	1863	1867	1867	1863	1164
581	20240619	090600	5912195	1868	1868	1868	1868	41
582	20240619	090500	5835607	1868	1868	1868	1868	0
583	20240619	090400	5835607	1868	1868	1868	1868	0
584	20240619	090300	5835607	1868	1868	1868	1868	400
585	20240619	090200	5088407	1868	1868	1868	1868	200
586	20240619	090100	4714807	1869	1870	1870	1865	1420
587	20240619	090000	2062587	1867	1870	1870	1867	1103