KissMeData/096690/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	200300	200619064	1684	1684	1684	1684	4562
3	20240618	200200	200619064	1684	1684	1684	1684	0
4	20240618	200100	200619064	1684	1684	1684	1684	0
5	20240618	200000	200619064	1684	1684	1684	1684	0
6	20240618	195900	200619064	1684	1684	1684	1684	0
7	20240618	195800	200619064	1684	1684	1684	1684	0
8	20240618	195700	200619064	1684	1684	1684	1684	0
9	20240618	195600	200619064	1684	1684	1684	1684	0
10	20240618	195500	200619064	1684	1684	1684	1684	0
11	20240618	195400	200619064	1684	1684	1684	1684	0
12	20240618	195300	200619064	1684	1684	1684	1684	0
13	20240618	195200	200619064	1684	1684	1684	1684	0
14	20240618	195100	200619064	1684	1684	1684	1684	0
15	20240618	195000	200619064	1684	1684	1684	1684	0
16	20240618	194900	200619064	1684	1684	1684	1684	0
17	20240618	194800	200619064	1684	1684	1684	1684	0
18	20240618	194700	200619064	1684	1684	1684	1684	0
19	20240618	194600	200619064	1684	1684	1684	1684	0
20	20240618	194500	200619064	1684	1684	1684	1684	0
21	20240618	194400	200619064	1684	1684	1684	1684	0
22	20240618	194300	200619064	1684	1684	1684	1684	0
23	20240618	194200	200619064	1684	1684	1684	1684	0
24	20240618	194100	200619064	1684	1684	1684	1684	0
25	20240618	194000	200619064	1684	1684	1684	1684	0
26	20240618	193900	200619064	1684	1684	1684	1684	0
27	20240618	193800	200619064	1684	1684	1684	1684	0
28	20240618	193700	200619064	1684	1684	1684	1684	0
29	20240618	193600	200619064	1684	1684	1684	1684	0
30	20240618	193500	200619064	1684	1684	1684	1684	0
31	20240618	193400	200619064	1684	1684	1684	1684	0
32	20240618	193300	200619064	1684	1684	1684	1684	4562
33	20240618	193200	200619064	1684	1684	1684	1684	0
34	20240618	193100	200619064	1684	1684	1684	1684	0
35	20240618	193000	200619064	1684	1684	1684	1684	0
36	20240618	192900	200619064	1684	1684	1684	1684	0
37	20240618	192800	200619064	1684	1684	1684	1684	0
38	20240618	192700	200619064	1684	1684	1684	1684	0
39	20240618	192600	200619064	1684	1684	1684	1684	0
40	20240618	192500	200619064	1684	1684	1684	1684	0
41	20240618	192400	200619064	1684	1684	1684	1684	0
42	20240618	192300	200619064	1684	1684	1684	1684	0
43	20240618	192200	200619064	1684	1684	1684	1684	0
44	20240618	192100	200619064	1684	1684	1684	1684	0
45	20240618	192000	200619064	1684	1684	1684	1684	0
46	20240618	191900	200619064	1684	1684	1684	1684	0
47	20240618	191800	200619064	1684	1684	1684	1684	0
48	20240618	191700	200619064	1684	1684	1684	1684	0
49	20240618	191600	200619064	1684	1684	1684	1684	0
50	20240618	191500	200619064	1684	1684	1684	1684	0
51	20240618	191400	200619064	1684	1684	1684	1684	0
52	20240618	191300	200619064	1684	1684	1684	1684	0
53	20240618	191200	200619064	1684	1684	1684	1684	0
54	20240618	191100	200619064	1684	1684	1684	1684	0
55	20240618	191000	200619064	1684	1684	1684	1684	0
56	20240618	190900	200619064	1684	1684	1684	1684	0
57	20240618	190800	200619064	1684	1684	1684	1684	0
58	20240618	190700	200619064	1684	1684	1684	1684	0
59	20240618	190600	200619064	1684	1684	1684	1684	0
60	20240618	190500	200619064	1684	1684	1684	1684	0
61	20240618	190400	200619064	1684	1684	1684	1684	0
62	20240618	190300	200619064	1684	1684	1684	1684	4562
63	20240618	190200	200619064	1684	1684	1684	1684	0
64	20240618	190100	200619064	1684	1684	1684	1684	0
65	20240618	190000	200619064	1684	1684	1684	1684	0
66	20240618	185900	200619064	1684	1684	1684	1684	0
67	20240618	185800	200619064	1684	1684	1684	1684	0
68	20240618	185700	200619064	1684	1684	1684	1684	0
69	20240618	185600	200619064	1684	1684	1684	1684	0
70	20240618	185500	200619064	1684	1684	1684	1684	0
71	20240618	185400	200619064	1684	1684	1684	1684	0
72	20240618	185300	200619064	1684	1684	1684	1684	0
73	20240618	185200	200619064	1684	1684	1684	1684	0
74	20240618	185100	200619064	1684	1684	1684	1684	0
75	20240618	185000	200619064	1684	1684	1684	1684	0
76	20240618	184900	200619064	1684	1684	1684	1684	0
77	20240618	184800	200619064	1684	1684	1684	1684	0
78	20240618	184700	200619064	1684	1684	1684	1684	0
79	20240618	184600	200619064	1684	1684	1684	1684	0
80	20240618	184500	200619064	1684	1684	1684	1684	0
81	20240618	184400	200619064	1684	1684	1684	1684	0
82	20240618	184300	200619064	1684	1684	1684	1684	0
83	20240618	184200	200619064	1684	1684	1684	1684	0
84	20240618	184100	200619064	1684	1684	1684	1684	0
85	20240618	184000	200619064	1684	1684	1684	1684	0
86	20240618	183900	200619064	1684	1684	1684	1684	0
87	20240618	183800	200619064	1684	1684	1684	1684	0
88	20240618	183700	200619064	1684	1684	1684	1684	0
89	20240618	183600	200619064	1684	1684	1684	1684	0
90	20240618	183500	200619064	1684	1684	1684	1684	0
91	20240618	183400	200619064	1684	1684	1684	1684	0
92	20240618	183300	200619064	1684	1684	1684	1684	4562
93	20240618	183200	200619064	1684	1684	1684	1684	0
94	20240618	183100	200619064	1684	1684	1684	1684	0
95	20240618	183000	200619064	1684	1684	1684	1684	0
96	20240618	182900	200619064	1684	1684	1684	1684	0
97	20240618	182800	200619064	1684	1684	1684	1684	0
98	20240618	182700	200619064	1684	1684	1684	1684	0
99	20240618	182600	200619064	1684	1684	1684	1684	0
100	20240618	182500	200619064	1684	1684	1684	1684	0
101	20240618	182400	200619064	1684	1684	1684	1684	0
102	20240618	182300	200619064	1684	1684	1684	1684	0
103	20240618	182200	200619064	1684	1684	1684	1684	0
104	20240618	182100	200619064	1684	1684	1684	1684	0
105	20240618	182000	200619064	1684	1684	1684	1684	0
106	20240618	181900	200619064	1684	1684	1684	1684	0
107	20240618	181800	200619064	1684	1684	1684	1684	0
108	20240618	181700	200619064	1684	1684	1684	1684	0
109	20240618	181600	200619064	1684	1684	1684	1684	0
110	20240618	181500	200619064	1684	1684	1684	1684	0
111	20240618	181400	200619064	1684	1684	1684	1684	0
112	20240618	181300	200619064	1684	1684	1684	1684	0
113	20240618	181200	200619064	1684	1684	1684	1684	0
114	20240618	181100	200619064	1684	1684	1684	1684	0
115	20240618	181000	200619064	1684	1684	1684	1684	0
116	20240618	180900	200619064	1684	1684	1684	1684	0
117	20240618	180800	200619064	1684	1684	1684	1684	0
118	20240618	180700	200619064	1684	1684	1684	1684	0
119	20240618	180600	200619064	1684	1684	1684	1684	0
120	20240618	180500	200619064	1684	1684	1684	1684	0
121	20240618	180400	200619064	1684	1684	1684	1684	0
122	20240618	180300	200619064	1684	1684	1684	1684	4562
123	20240618	180200	200619064	1684	1684	1684	1684	0
124	20240618	180100	200619064	1684	1684	1684	1684	0
125	20240618	180000	200619064	1684	1684	1684	1684	0
126	20240618	175900	200619064	1684	1684	1684	1684	0
127	20240618	175800	200619064	1684	1684	1684	1684	0
128	20240618	175700	200619064	1684	1684	1684	1684	0
129	20240618	175600	200619064	1684	1684	1684	1684	0
130	20240618	175500	200619064	1684	1684	1684	1684	0
131	20240618	175400	200619064	1684	1684	1684	1684	0
132	20240618	175300	200619064	1684	1684	1684	1684	0
133	20240618	175200	200619064	1684	1684	1684	1684	0
134	20240618	175100	200619064	1684	1684	1684	1684	0
135	20240618	175000	200619064	1684	1684	1684	1684	0
136	20240618	174900	200619064	1684	1684	1684	1684	0
137	20240618	174800	200619064	1684	1684	1684	1684	0
138	20240618	174700	200619064	1684	1684	1684	1684	0
139	20240618	174600	200619064	1684	1684	1684	1684	0
140	20240618	174500	200619064	1684	1684	1684	1684	0
141	20240618	174400	200619064	1684	1684	1684	1684	0
142	20240618	174300	200619064	1684	1684	1684	1684	0
143	20240618	174200	200619064	1684	1684	1684	1684	0
144	20240618	174100	200619064	1684	1684	1684	1684	0
145	20240618	174000	200619064	1684	1684	1684	1684	0
146	20240618	173900	200619064	1684	1684	1684	1684	0
147	20240618	173800	200619064	1684	1684	1684	1684	0
148	20240618	173700	200619064	1684	1684	1684	1684	0
149	20240618	173600	200619064	1684	1684	1684	1684	0
150	20240618	173500	200619064	1684	1684	1684	1684	0
151	20240618	173400	200619064	1684	1684	1684	1684	0
152	20240618	173300	200619064	1684	1684	1684	1684	4562
153	20240618	173200	200619064	1684	1684	1684	1684	0
154	20240618	173100	200619064	1684	1684	1684	1684	0
155	20240618	173000	200619064	1684	1684	1684	1684	0
156	20240618	172900	200619064	1684	1684	1684	1684	0
157	20240618	172800	200619064	1684	1684	1684	1684	0
158	20240618	172700	200619064	1684	1684	1684	1684	0
159	20240618	172600	200619064	1684	1684	1684	1684	0
160	20240618	172500	200619064	1684	1684	1684	1684	0
161	20240618	172400	200619064	1684	1684	1684	1684	0
162	20240618	172300	200619064	1684	1684	1684	1684	0
163	20240618	172200	200619064	1684	1684	1684	1684	0
164	20240618	172100	200619064	1684	1684	1684	1684	0
165	20240618	172000	200619064	1684	1684	1684	1684	0
166	20240618	171900	200619064	1684	1684	1684	1684	0
167	20240618	171800	200619064	1684	1684	1684	1684	0
168	20240618	171700	200619064	1684	1684	1684	1684	0
169	20240618	171600	200619064	1684	1684	1684	1684	0
170	20240618	171500	200619064	1684	1684	1684	1684	0
171	20240618	171400	200619064	1684	1684	1684	1684	0
172	20240618	171300	200619064	1684	1684	1684	1684	0
173	20240618	171200	200619064	1684	1684	1684	1684	0
174	20240618	171100	200619064	1684	1684	1684	1684	0
175	20240618	171000	200619064	1684	1684	1684	1684	0
176	20240618	170900	200619064	1684	1684	1684	1684	0
177	20240618	170800	200619064	1684	1684	1684	1684	0
178	20240618	170700	200619064	1684	1684	1684	1684	0
179	20240618	170600	200619064	1684	1684	1684	1684	0
180	20240618	170500	200619064	1684	1684	1684	1684	0
181	20240618	170400	200619064	1684	1684	1684	1684	0
182	20240618	170300	200619064	1684	1684	1684	1684	4562
183	20240618	170200	200619064	1684	1684	1684	1684	0
184	20240618	170100	200619064	1684	1684	1684	1684	0
185	20240618	170000	200619064	1684	1684	1684	1684	0
186	20240618	165900	200619064	1684	1684	1684	1684	0
187	20240618	165800	200619064	1684	1684	1684	1684	0
188	20240618	165700	200619064	1684	1684	1684	1684	0
189	20240618	165600	200619064	1684	1684	1684	1684	0
190	20240618	165500	200619064	1684	1684	1684	1684	0
191	20240618	165400	200619064	1684	1684	1684	1684	0
192	20240618	165300	200619064	1684	1684	1684	1684	0
193	20240618	165200	200619064	1684	1684	1684	1684	0
194	20240618	165100	200619064	1684	1684	1684	1684	0
195	20240618	165000	200619064	1684	1684	1684	1684	0
196	20240618	164900	200619064	1684	1684	1684	1684	0
197	20240618	164800	200619064	1684	1684	1684	1684	0
198	20240618	164700	200619064	1684	1684	1684	1684	0
199	20240618	164600	200619064	1684	1684	1684	1684	0
200	20240618	164500	200619064	1684	1684	1684	1684	0
201	20240618	164400	200619064	1684	1684	1684	1684	0
202	20240618	164300	200619064	1684	1684	1684	1684	0
203	20240618	164200	200619064	1684	1684	1684	1684	0
204	20240618	164100	200619064	1684	1684	1684	1684	0
205	20240618	164000	200619064	1684	1684	1684	1684	0
206	20240618	163900	200619064	1684	1684	1684	1684	0
207	20240618	163800	200619064	1684	1684	1684	1684	0
208	20240618	163700	200619064	1684	1684	1684	1684	0
209	20240618	163600	200619064	1684	1684	1684	1684	0
210	20240618	163500	200619064	1684	1684	1684	1684	0
211	20240618	163400	200619064	1684	1684	1684	1684	0
212	20240618	163300	200619064	1684	1684	1684	1684	4562
213	20240618	163200	200619064	1684	1684	1684	1684	0
214	20240618	163100	200619064	1684	1684	1684	1684	0
215	20240618	163000	200619064	1684	1684	1684	1684	0
216	20240618	162900	200619064	1684	1684	1684	1684	0
217	20240618	162800	200619064	1684	1684	1684	1684	0
218	20240618	162700	200619064	1684	1684	1684	1684	0
219	20240618	162600	200619064	1684	1684	1684	1684	0
220	20240618	162500	200619064	1684	1684	1684	1684	0
221	20240618	162400	200619064	1684	1684	1684	1684	0
222	20240618	162300	200619064	1684	1684	1684	1684	0
223	20240618	162200	200619064	1684	1684	1684	1684	0
224	20240618	162100	200619064	1684	1684	1684	1684	0
225	20240618	162000	200619064	1684	1684	1684	1684	0
226	20240618	161900	200619064	1684	1684	1684	1684	0
227	20240618	161800	200619064	1684	1684	1684	1684	0
228	20240618	161700	200619064	1684	1684	1684	1684	0
229	20240618	161600	200619064	1684	1684	1684	1684	0
230	20240618	161500	200619064	1684	1684	1684	1684	0
231	20240618	161400	200619064	1684	1684	1684	1684	0
232	20240618	161300	200619064	1684	1684	1684	1684	0
233	20240618	161200	200619064	1684	1684	1684	1684	0
234	20240618	161100	200619064	1684	1684	1684	1684	0
235	20240618	161000	200619064	1684	1684	1684	1684	0
236	20240618	160900	200619064	1684	1684	1684	1684	0
237	20240618	160800	200619064	1684	1684	1684	1684	0
238	20240618	160700	200619064	1684	1684	1684	1684	0
239	20240618	160600	200619064	1684	1684	1684	1684	0
240	20240618	160500	200619064	1684	1684	1684	1684	0
241	20240618	160400	200619064	1684	1684	1684	1684	0
242	20240618	160300	200619064	1684	1684	1684	1684	4562
243	20240618	160200	200619064	1684	1684	1684	1684	0
244	20240618	160100	200619064	1684	1684	1684	1684	0
245	20240618	160000	200619064	1684	1684	1684	1684	0
246	20240618	155900	200619064	1684	1684	1684	1684	0
247	20240618	155800	200619064	1684	1684	1684	1684	0
248	20240618	155700	200619064	1684	1684	1684	1684	0
249	20240618	155600	200619064	1684	1684	1684	1684	0
250	20240618	155500	200619064	1684	1684	1684	1684	0
251	20240618	155400	200619064	1684	1684	1684	1684	0
252	20240618	155300	200619064	1684	1684	1684	1684	0
253	20240618	155200	200619064	1684	1684	1684	1684	0
254	20240618	155100	200619064	1684	1684	1684	1684	0
255	20240618	155000	200619064	1684	1684	1684	1684	0
256	20240618	154900	200619064	1684	1684	1684	1684	0
257	20240618	154800	200619064	1684	1684	1684	1684	0
258	20240618	154700	200619064	1684	1684	1684	1684	0
259	20240618	154600	200619064	1684	1684	1684	1684	0
260	20240618	154500	200619064	1684	1684	1684	1684	0
261	20240618	154400	200619064	1684	1684	1684	1684	0
262	20240618	154300	200619064	1684	1684	1684	1684	0
263	20240618	154200	200619064	1684	1684	1684	1684	0
264	20240618	154100	200619064	1684	1684	1684	1684	0
265	20240618	154000	200619064	1684	1684	1684	1684	0
266	20240618	153900	200619064	1684	1684	1684	1684	0
267	20240618	153800	200619064	1684	1684	1684	1684	0
268	20240618	153700	200619064	1684	1684	1684	1684	0
269	20240618	153600	200619064	1684	1684	1684	1684	0
270	20240618	153500	200619064	1684	1684	1684	1684	0
271	20240618	153400	200619064	1684	1684	1684	1684	0
272	20240618	153300	200619064	1684	1684	1684	1684	4562
273	20240618	153200	200619064	1684	1684	1684	1684	0
274	20240618	153100	200619064	1684	1684	1684	1684	0
275	20240618	153000	200619064	1684	1684	1684	1684	4562
276	20240618	152900	192936656	1684	1684	1684	1684	0
277	20240618	152800	192936656	1684	1684	1684	1684	0
278	20240618	152700	192936656	1684	1684	1684	1684	0
279	20240618	152600	192936656	1684	1684	1684	1684	0
280	20240618	152500	192936656	1684	1684	1684	1684	0
281	20240618	152400	192936656	1684	1684	1684	1684	0
282	20240618	152300	192936656	1684	1684	1684	1684	0
283	20240618	152200	192936656	1684	1684	1684	1684	0
284	20240618	152100	192936656	1684	1684	1684	1684	0
285	20240618	152000	192936656	1684	1684	1684	1684	0
286	20240618	151900	192936656	1684	1683	1684	1677	1009
287	20240618	151800	191238198	1683	1678	1683	1678	500
288	20240618	151700	190398644	1678	1675	1678	1675	1852
289	20240618	151600	187294577	1675	1675	1675	1675	328
290	20240618	151500	186745177	1672	1673	1675	1667	52
291	20240618	151400	186658295	1674	1673	1674	1673	200
292	20240618	151300	186323550	1674	1667	1674	1667	1501
293	20240618	151200	183810940	1674	1670	1674	1670	155
294	20240618	151100	183552082	1677	1677	1677	1677	0
295	20240618	151000	183552082	1677	1676	1677	1676	500
296	20240618	150900	182713643	1676	1666	1676	1666	2000
297	20240618	150800	179370161	1665	1665	1665	1665	0
298	20240618	150700	179370161	1665	1666	1666	1665	33
299	20240618	150600	179315215	1665	1665	1665	1665	20
300	20240618	150500	179281915	1665	1665	1665	1665	20
301	20240618	150400	179248615	1665	1664	1665	1664	234
302	20240618	150300	178859211	1664	1664	1664	1664	0
303	20240618	150200	178859211	1664	1664	1664	1664	0
304	20240618	150100	178859211	1664	1664	1664	1664	85
305	20240618	150000	178717771	1669	1669	1669	1669	0
306	20240618	145900	178717771	1669	1669	1669	1669	0
307	20240618	145800	178717771	1669	1669	1669	1669	0
308	20240618	145700	178717771	1669	1669	1669	1669	0
309	20240618	145600	178717771	1669	1669	1669	1669	0
310	20240618	145500	178717771	1669	1669	1669	1669	0
311	20240618	145400	178717771	1669	1662	1669	1662	1002
312	20240618	145300	177051163	1663	1663	1663	1663	0
313	20240618	145200	177051163	1663	1663	1663	1663	0
314	20240618	145100	177051163	1663	1663	1663	1663	0
315	20240618	145000	177051163	1663	1663	1663	1663	0
316	20240618	144900	177051163	1663	1663	1663	1663	0
317	20240618	144800	177051163	1663	1663	1663	1663	0
318	20240618	144700	177051163	1663	1663	1663	1663	0
319	20240618	144600	177051163	1663	1660	1663	1660	500
320	20240618	144500	176219960	1659	1659	1659	1659	0
321	20240618	144400	176219960	1659	1659	1659	1659	6
322	20240618	144300	176210006	1659	1659	1659	1659	15
323	20240618	144200	176185121	1663	1663	1663	1663	0
324	20240618	144100	176185121	1663	1663	1663	1663	0
325	20240618	144000	176185121	1663	1663	1663	1663	0
326	20240618	143900	176185121	1663	1663	1663	1663	0
327	20240618	143800	176185121	1663	1663	1663	1663	0
328	20240618	143700	176185121	1663	1663	1663	1663	0
329	20240618	143600	176185121	1663	1663	1663	1663	0
330	20240618	143500	176185121	1663	1663	1663	1663	0
331	20240618	143400	176185121	1663	1663	1663	1663	0
332	20240618	143300	176185121	1663	1663	1663	1663	0
333	20240618	143200	176185121	1663	1650	1663	1650	1000
334	20240618	143100	174525936	1650	1649	1650	1649	522
335	20240618	143000	173665139	1645	1645	1645	1645	0
336	20240618	142900	173665139	1645	1645	1645	1645	0
337	20240618	142800	173665139	1645	1645	1645	1645	0
338	20240618	142700	173665139	1645	1645	1645	1645	63
339	20240618	142600	173561504	1653	1653	1653	1653	0
340	20240618	142500	173561504	1653	1653	1653	1653	0
341	20240618	142400	173561504	1653	1653	1653	1653	0
342	20240618	142300	173561504	1653	1655	1655	1653	11
343	20240618	142200	173543317	1633	1653	1653	1633	3661
344	20240618	142100	167523418	1657	1657	1657	1657	0
345	20240618	142000	167523418	1657	1657	1657	1657	0
346	20240618	141900	167523418	1657	1657	1657	1657	1316
347	20240618	141800	165342806	1664	1664	1664	1664	0
348	20240618	141700	165342806	1664	1664	1664	1664	0
349	20240618	141600	165342806	1664	1664	1664	1664	0
350	20240618	141500	165342806	1664	1664	1664	1664	0
351	20240618	141400	165342806	1664	1656	1664	1656	238
352	20240618	141300	164948084	1655	1655	1655	1655	119
353	20240618	141200	164751139	1655	1655	1655	1655	0
354	20240618	141100	164751139	1655	1655	1655	1655	0
355	20240618	141000	164751139	1655	1658	1658	1655	879
356	20240618	140900	163295573	1659	1659	1659	1659	0
357	20240618	140800	163295573	1659	1659	1659	1659	501
358	20240618	140700	162464414	1661	1661	1661	1661	0
359	20240618	140600	162464414	1661	1661	1661	1661	2
360	20240618	140500	162461092	1663	1663	1663	1663	0
361	20240618	140400	162461092	1663	1663	1663	1663	0
362	20240618	140300	162461092	1663	1663	1663	1663	32
363	20240618	140200	162407876	1663	1663	1663	1663	80
364	20240618	140100	162274836	1665	1665	1665	1665	0
365	20240618	140000	162274836	1665	1665	1665	1665	0
366	20240618	135900	162274836	1665	1665	1665	1663	334
367	20240618	135800	161718970	1665	1665	1665	1665	0
368	20240618	135700	161718970	1665	1665	1665	1665	0
369	20240618	135600	161718970	1665	1665	1665	1665	0
370	20240618	135500	161718970	1665	1665	1665	1665	0
371	20240618	135400	161718970	1665	1665	1665	1665	0
372	20240618	135300	161718970	1665	1665	1665	1665	0
373	20240618	135200	161718970	1665	1664	1665	1664	51
374	20240618	135100	161634081	1663	1663	1663	1663	0
375	20240618	135000	161634081	1663	1662	1663	1662	56
376	20240618	134900	161540980	1661	1661	1661	1661	100
377	20240618	134800	161374880	1663	1663	1663	1663	0
378	20240618	134700	161374880	1663	1663	1663	1663	11
379	20240618	134600	161356587	1664	1664	1664	1664	0
380	20240618	134500	161356587	1664	1664	1664	1664	0
381	20240618	134400	161356587	1664	1664	1664	1664	0
382	20240618	134300	161356587	1664	1664	1664	1664	0
383	20240618	134200	161356587	1664	1664	1664	1664	606
384	20240618	134100	160348203	1665	1665	1665	1665	0
385	20240618	134000	160348203	1665	1665	1665	1665	0
386	20240618	133900	160348203	1665	1665	1665	1665	0
387	20240618	133800	160348203	1665	1665	1665	1665	3
388	20240618	133700	160343208	1664	1664	1664	1664	0
389	20240618	133600	160343208	1664	1664	1664	1664	0
390	20240618	133500	160343208	1664	1664	1664	1664	0
391	20240618	133400	160343208	1664	1664	1664	1664	0
392	20240618	133300	160343208	1664	1664	1664	1664	0
393	20240618	133200	160343208	1664	1664	1664	1664	400
394	20240618	133100	159677608	1669	1664	1669	1664	66
395	20240618	133000	159567479	1672	1672	1672	1672	0
396	20240618	132900	159567479	1672	1672	1672	1672	0
397	20240618	132800	159567479	1672	1672	1672	1672	0
398	20240618	132700	159567479	1672	1672	1672	1672	0
399	20240618	132600	159567479	1672	1672	1672	1672	0
400	20240618	132500	159567479	1672	1666	1672	1666	5
401	20240618	132400	159559137	1666	1665	1666	1665	3
402	20240618	132300	159554140	1664	1664	1664	1664	0
403	20240618	132200	159554140	1664	1664	1664	1664	2
404	20240618	132100	159550812	1664	1664	1664	1664	0
405	20240618	132000	159550812	1664	1664	1664	1664	0
406	20240618	131900	159550812	1664	1664	1664	1664	0
407	20240618	131800	159550812	1664	1664	1664	1664	6
408	20240618	131700	159540828	1658	1658	1658	1658	0
409	20240618	131600	159540828	1658	1658	1658	1658	0
410	20240618	131500	159540828	1658	1658	1658	1658	0
411	20240618	131400	159540828	1658	1658	1658	1658	0
412	20240618	131300	159540828	1658	1658	1658	1658	0
413	20240618	131200	159540828	1658	1654	1666	1654	8447
414	20240618	131100	145536124	1654	1654	1654	1654	0
415	20240618	131000	145536124	1654	1654	1654	1654	3
416	20240618	130900	145531162	1655	1655	1655	1655	0
417	20240618	130800	145531162	1655	1655	1655	1655	168
418	20240618	130700	145253122	1655	1655	1655	1655	41
419	20240618	130600	145185267	1655	1655	1655	1655	0
420	20240618	130500	145185267	1655	1656	1656	1655	414
421	20240618	130400	144500088	1656	1656	1656	1656	0
422	20240618	130300	144500088	1656	1656	1656	1656	0
423	20240618	130200	144500088	1656	1656	1656	1656	0
424	20240618	130100	144500088	1656	1656	1656	1656	2
425	20240618	130000	144496776	1657	1657	1657	1657	0
426	20240618	125900	144496776	1657	1657	1657	1657	0
427	20240618	125800	144496776	1657	1657	1657	1657	0
428	20240618	125700	144496776	1657	1657	1657	1657	0
429	20240618	125600	144496776	1657	1657	1657	1657	180
430	20240618	125500	144198516	1657	1658	1659	1657	142
431	20240618	125400	143963105	1657	1657	1657	1657	1
432	20240618	125300	143961448	1657	1657	1657	1657	0
433	20240618	125200	143961448	1657	1657	1657	1657	2
434	20240618	125100	143958134	1657	1658	1658	1657	782
435	20240618	125000	142661901	1658	1658	1658	1658	0
436	20240618	124900	142661901	1658	1658	1658	1658	2
437	20240618	124800	142658585	1658	1658	1658	1658	2
438	20240618	124700	142655269	1658	1658	1658	1658	0
439	20240618	124600	142655269	1658	1658	1658	1658	20
440	20240618	124500	142622109	1658	1658	1658	1658	1
441	20240618	124400	142620451	1666	1666	1666	1666	0
442	20240618	124300	142620451	1666	1666	1666	1666	0
443	20240618	124200	142620451	1666	1666	1666	1666	0
444	20240618	124100	142620451	1666	1666	1666	1666	0
445	20240618	124000	142620451	1666	1666	1666	1666	0
446	20240618	123900	142620451	1666	1666	1666	1666	0
447	20240618	123800	142620451	1666	1666	1666	1666	0
448	20240618	123700	142620451	1666	1659	1666	1659	4062
449	20240618	123600	135881492	1658	1658	1658	1658	2
450	20240618	123500	135878176	1658	1658	1658	1658	0
451	20240618	123400	135878176	1658	1658	1658	1658	0
452	20240618	123300	135878176	1658	1658	1658	1658	171
453	20240618	123200	135594658	1659	1659	1659	1659	2
454	20240618	123100	135591340	1659	1659	1659	1659	0
455	20240618	123000	135591340	1659	1660	1660	1659	1928
456	20240618	122900	132391474	1663	1663	1663	1663	0
457	20240618	122800	132391474	1663	1659	1663	1659	130
458	20240618	122700	132175466	1660	1660	1660	1660	172
459	20240618	122600	131889946	1664	1664	1664	1664	0
460	20240618	122500	131889946	1664	1664	1664	1664	7
461	20240618	122400	131878298	1664	1666	1666	1664	3130
462	20240618	122300	126665745	1667	1667	1667	1667	118
463	20240618	122200	126469039	1667	1667	1667	1667	0
464	20240618	122100	126469039	1667	1667	1667	1667	0
465	20240618	122000	126469039	1667	1667	1667	1667	2
466	20240618	121900	126465705	1667	1667	1667	1667	0
467	20240618	121800	126465705	1667	1667	1667	1667	2
468	20240618	121700	126462371	1667	1667	1667	1667	0
469	20240618	121600	126462371	1667	1667	1667	1667	200
470	20240618	121500	126128971	1667	1667	1667	1667	0
471	20240618	121400	126128971	1667	1667	1667	1667	0
472	20240618	121300	126128971	1667	1670	1670	1667	4000
473	20240618	121200	119457395	1672	1671	1672	1671	10
474	20240618	121100	119440676	1671	1671	1671	1671	1
475	20240618	121000	119439005	1672	1672	1672	1672	0
476	20240618	120900	119439005	1672	1672	1672	1672	0
477	20240618	120800	119439005	1672	1672	1672	1672	0
478	20240618	120700	119439005	1672	1672	1672	1672	0
479	20240618	120600	119439005	1672	1671	1672	1671	7
480	20240618	120500	119427306	1671	1671	1671	1671	107
481	20240618	120400	119248509	1671	1671	1671	1671	0
482	20240618	120300	119248509	1671	1671	1671	1671	79
483	20240618	120200	119116500	1671	1671	1671	1671	2
484	20240618	120100	119113158	1672	1672	1672	1672	0
485	20240618	120000	119113158	1672	1672	1672	1672	0
486	20240618	115900	119113158	1672	1672	1672	1672	5
487	20240618	115800	119104798	1671	1670	1672	1670	243
488	20240618	115700	118698560	1669	1668	1669	1668	4
489	20240618	115600	118691886	1668	1668	1668	1668	1
490	20240618	115500	118690218	1668	1668	1668	1668	2
491	20240618	115400	118686882	1672	1672	1672	1672	0
492	20240618	115300	118686882	1672	1672	1672	1672	0
493	20240618	115200	118686882	1672	1672	1672	1672	0
494	20240618	115100	118686882	1672	1672	1672	1672	0
495	20240618	115000	118686882	1672	1672	1672	1672	0
496	20240618	114900	118686882	1672	1672	1672	1672	1
497	20240618	114800	118685210	1675	1675	1675	1675	0
498	20240618	114700	118685210	1675	1675	1675	1675	0
499	20240618	114600	118685210	1675	1675	1675	1675	0
500	20240618	114500	118685210	1675	1675	1675	1675	0
501	20240618	114400	118685210	1675	1675	1675	1675	0
502	20240618	114300	118685210	1675	1675	1675	1675	0
503	20240618	114200	118685210	1675	1669	1675	1669	300
504	20240618	114100	118183868	1670	1670	1670	1670	0
505	20240618	114000	118183868	1670	1670	1670	1670	0
506	20240618	113900	118183868	1670	1670	1670	1670	0
507	20240618	113800	118183868	1670	1670	1670	1670	0
508	20240618	113700	118183868	1670	1670	1670	1670	0
509	20240618	113600	118183868	1670	1667	1670	1665	2633
510	20240618	113500	113796604	1669	1669	1669	1669	0
511	20240618	113400	113796604	1669	1667	1669	1667	456
512	20240618	113300	113035544	1667	1667	1667	1667	0
513	20240618	113200	113035544	1667	1667	1667	1667	0
514	20240618	113100	113035544	1667	1667	1667	1667	2
515	20240618	113000	113032210	1667	1667	1667	1667	0
516	20240618	112900	113032210	1667	1667	1667	1667	0
517	20240618	112800	113032210	1667	1667	1667	1667	2
518	20240618	112700	113028876	1669	1669	1669	1669	0
519	20240618	112600	113028876	1669	1669	1669	1669	0
520	20240618	112500	113028876	1669	1669	1669	1669	0
521	20240618	112400	113028876	1669	1669	1669	1669	0
522	20240618	112300	113028876	1669	1669	1669	1669	6
523	20240618	112200	113018862	1667	1667	1667	1667	2
524	20240618	112100	113015528	1670	1670	1670	1670	0
525	20240618	112000	113015528	1670	1670	1670	1670	0
526	20240618	111900	113015528	1670	1670	1670	1670	0
527	20240618	111800	113015528	1670	1670	1670	1670	0
528	20240618	111700	113015528	1670	1670	1670	1670	0
529	20240618	111600	113015528	1670	1670	1670	1670	1
530	20240618	111500	113013858	1670	1670	1670	1670	0
531	20240618	111400	113013858	1670	1670	1670	1670	0
532	20240618	111300	113013858	1670	1670	1670	1670	700
533	20240618	111200	111844858	1673	1672	1673	1672	533
534	20240618	111100	110953653	1672	1670	1672	1670	147
535	20240618	111000	110708117	1670	1668	1670	1668	398
536	20240618	110900	110043516	1670	1670	1670	1670	0
537	20240618	110800	110043516	1670	1670	1670	1670	0
538	20240618	110700	110043516	1670	1670	1670	1670	0
539	20240618	110600	110043516	1670	1670	1670	1670	2
540	20240618	110500	110040176	1660	1660	1660	1660	0
541	20240618	110400	110040176	1660	1669	1672	1660	422
542	20240618	110300	109338414	1670	1670	1670	1660	61
543	20240618	110200	109237134	1661	1665	1665	1661	578
544	20240618	110100	108276132	1665	1665	1665	1665	200
545	20240618	110000	107943132	1672	1669	1672	1669	2495
546	20240618	105900	103778705	1669	1666	1669	1666	1552
547	20240618	105800	101191744	1666	1665	1666	1665	77
548	20240618	105700	101063537	1665	1662	1666	1662	289
549	20240618	105600	100582783	1662	1659	1665	1659	509
550	20240618	105500	99737139	1660	1660	1660	1660	0
551	20240618	105400	99737139	1660	1660	1660	1660	83
552	20240618	105300	99599359	1665	1652	1665	1652	4312
553	20240618	105200	92458862	1652	1652	1652	1652	284
554	20240618	105100	91989694	1652	1652	1652	1652	574
555	20240618	105000	91041446	1652	1650	1652	1650	306
556	20240618	104900	90536224	1650	1648	1650	1648	578
557	20240618	104800	89582955	1645	1645	1645	1645	0
558	20240618	104700	89582955	1645	1645	1645	1645	0
559	20240618	104600	89582955	1645	1646	1646	1645	2341
560	20240618	104500	85731960	1646	1646	1646	1646	31
561	20240618	104400	85680934	1646	1646	1646	1646	272
562	20240618	104300	85233222	1650	1650	1650	1650	504
563	20240618	104200	84401622	1650	1650	1650	1650	2
564	20240618	104100	84398322	1650	1650	1650	1650	2
565	20240618	104000	84395022	1646	1646	1646	1646	2
566	20240618	103900	84391730	1646	1646	1646	1646	0
567	20240618	103800	84391730	1646	1646	1646	1646	0
568	20240618	103700	84391730	1646	1646	1646	1646	0
569	20240618	103600	84391730	1646	1646	1646	1646	20
570	20240618	103500	84358810	1653	1652	1653	1652	1000
571	20240618	103400	82705953	1652	1651	1652	1651	283
572	20240618	103300	82238580	1652	1652	1652	1652	0
573	20240618	103200	82238580	1652	1652	1652	1652	1
574	20240618	103100	82236928	1650	1650	1650	1650	19
575	20240618	103000	82205578	1650	1653	1653	1650	2553
576	20240618	102900	77988296	1653	1653	1655	1653	204
577	20240618	102800	77651082	1653	1653	1653	1653	2
578	20240618	102700	77647776	1655	1655	1655	1655	79
579	20240618	102600	77517031	1655	1655	1655	1655	2
580	20240618	102500	77513721	1655	1655	1655	1655	1264
581	20240618	102400	75421801	1657	1657	1657	1657	0
582	20240618	102300	75421801	1657	1658	1658	1657	1301
583	20240618	102200	73266043	1655	1655	1655	1655	0
584	20240618	102100	73266043	1655	1658	1658	1655	329
585	20240618	102000	72721461	1657	1657	1657	1657	0
586	20240618	101900	72721461	1657	1660	1660	1657	615
587	20240618	101800	71701998	1660	1660	1660	1660	0
588	20240618	101700	71701998	1660	1660	1660	1660	0
589	20240618	101600	71701998	1660	1660	1660	1660	1091
590	20240618	101500	69890938	1660	1659	1660	1657	827
591	20240618	101400	68519530	1658	1655	1658	1653	2939
592	20240618	101300	63658446	1659	1655	1659	1655	3
593	20240618	101200	63653477	1655	1655	1655	1655	1729
594	20240618	101100	60791982	1656	1656	1656	1656	1511
595	20240618	101000	58289766	1659	1659	1659	1659	1
596	20240618	100900	58288107	1659	1659	1659	1659	502
597	20240618	100800	57455289	1659	1664	1664	1657	1844
598	20240618	100700	54396978	1664	1664	1664	1664	0
599	20240618	100600	54396978	1664	1665	1665	1664	56
600	20240618	100500	54303754	1665	1665	1665	1664	186
601	20240618	100400	53994232	1665	1665	1665	1665	34
602	20240618	100300	53937622	1659	1664	1666	1659	564
603	20240618	100200	52999065	1666	1666	1666	1666	0
604	20240618	100100	52999065	1666	1666	1666	1666	0
605	20240618	100000	52999065	1666	1666	1666	1666	0
606	20240618	095900	52999065	1666	1665	1666	1665	242
607	20240618	095800	52596128	1665	1665	1665	1665	302
608	20240618	095700	52093298	1666	1660	1666	1660	1502
609	20240618	095600	49595752	1659	1659	1659	1659	0
610	20240618	095500	49595752	1659	1662	1662	1659	501
611	20240618	095400	48764469	1662	1661	1662	1661	2
612	20240618	095300	48761146	1661	1667	1667	1661	2039
613	20240618	095200	45370653	1680	1667	1680	1667	530
614	20240618	095100	44483512	1667	1663	1667	1662	1041
615	20240618	095000	42752645	1667	1667	1667	1667	139
616	20240618	094900	42520932	1667	1666	1667	1666	37
617	20240618	094800	42459272	1669	1669	1669	1669	0
618	20240618	094700	42459272	1669	1669	1669	1669	0
619	20240618	094600	42459272	1669	1669	1669	1669	40
620	20240618	094500	42392512	1664	1663	1664	1662	155
621	20240618	094400	42134697	1663	1663	1663	1663	2
622	20240618	094300	42131371	1663	1663	1663	1663	0
623	20240618	094200	42131371	1663	1664	1672	1663	135
624	20240618	094100	41906469	1664	1664	1664	1664	200
625	20240618	094000	41573669	1680	1680	1680	1680	0
626	20240618	093900	41573669	1680	1680	1680	1680	18
627	20240618	093800	41543429	1680	1680	1680	1680	9
628	20240618	093700	41528309	1682	1682	1682	1682	79
629	20240618	093600	41395431	1682	1682	1682	1682	0
630	20240618	093500	41395431	1682	1664	1682	1664	70
631	20240618	093400	41278933	1683	1682	1683	1682	120
632	20240618	093300	41077072	1674	1684	1684	1674	160
633	20240618	093200	40808032	1684	1684	1684	1684	10
634	20240618	093100	40791192	1678	1678	1678	1678	29
635	20240618	093000	40742530	1678	1678	1678	1678	146
636	20240618	092900	40497542	1678	1678	1678	1678	0
637	20240618	092800	40497542	1678	1678	1678	1678	100
638	20240618	092700	40329742	1686	1681	1686	1681	10
639	20240618	092600	40312907	1681	1681	1681	1681	0
640	20240618	092500	40312907	1681	1675	1681	1675	4626
641	20240618	092400	32546436	1675	1660	1675	1660	505
642	20240618	092300	31702231	1675	1675	1675	1675	2
643	20240618	092200	31698881	1663	1663	1663	1663	278
644	20240618	092100	31236567	1660	1660	1660	1660	0
645	20240618	092000	31236567	1660	1662	1662	1660	4
646	20240618	091900	31229925	1663	1659	1663	1659	804
647	20240618	091800	29895163	1660	1660	1660	1660	1
648	20240618	091700	29893503	1652	1660	1660	1652	3042
649	20240618	091600	24866079	1660	1660	1660	1660	0
650	20240618	091500	24866079	1660	1660	1660	1660	300
651	20240618	091400	24368079	1673	1673	1673	1673	0
652	20240618	091300	24368079	1673	1660	1673	1660	222
653	20240618	091200	23999273	1660	1655	1674	1655	681
654	20240618	091100	22870005	1652	1652	1675	1652	1455
655	20240618	091000	20454382	1675	1652	1675	1652	777
656	20240618	090900	19170755	1652	1653	1653	1652	907
657	20240618	090800	17672191	1652	1652	1652	1651	2434
658	20240618	090700	13651823	1651	1676	1680	1651	2731
659	20240618	090600	9099845	1676	1696	1696	1676	1204
660	20240618	090500	7076656	1696	1698	1699	1696	154
661	20240618	090400	6815287	1698	1687	1699	1687	726
662	20240618	090300	5583898	1687	1687	1687	1687	46
663	20240618	090200	5506296	1698	1687	1698	1687	1565
664	20240618	090100	2861577	1670	1661	1690	1661	794
665	20240618	090000	1537101	1660	1660	1660	1659	926