KissMeData/000180/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	183000	98563559	1877	1877	1877	1877	1764
3	20240614	182900	98563559	1877	1877	1877	1877	0
4	20240614	182800	98563559	1877	1877	1877	1877	0
5	20240614	182700	98563559	1877	1877	1877	1877	0
6	20240614	182600	98563559	1877	1877	1877	1877	0
7	20240614	182500	98563559	1877	1877	1877	1877	0
8	20240614	182400	98563559	1877	1877	1877	1877	0
9	20240614	182300	98563559	1877	1877	1877	1877	0
10	20240614	182200	98563559	1877	1877	1877	1877	0
11	20240614	182100	98563559	1877	1877	1877	1877	0
12	20240614	182000	98563559	1877	1877	1877	1877	0
13	20240614	181900	98563559	1877	1877	1877	1877	0
14	20240614	181800	98563559	1877	1877	1877	1877	0
15	20240614	181700	98563559	1877	1877	1877	1877	0
16	20240614	181600	98563559	1877	1877	1877	1877	0
17	20240614	181500	98563559	1877	1877	1877	1877	0
18	20240614	181400	98563559	1877	1877	1877	1877	0
19	20240614	181300	98563559	1877	1877	1877	1877	0
20	20240614	181200	98563559	1877	1877	1877	1877	0
21	20240614	181100	98563559	1877	1877	1877	1877	0
22	20240614	181000	98563559	1877	1877	1877	1877	0
23	20240614	180900	98563559	1877	1877	1877	1877	0
24	20240614	180800	98563559	1877	1877	1877	1877	0
25	20240614	180700	98563559	1877	1877	1877	1877	0
26	20240614	180600	98563559	1877	1877	1877	1877	0
27	20240614	180500	98563559	1877	1877	1877	1877	0
28	20240614	180400	98563559	1877	1877	1877	1877	0
29	20240614	180300	98563559	1877	1877	1877	1877	0
30	20240614	180200	98563559	1877	1877	1877	1877	0
31	20240614	180100	98563559	1877	1877	1877	1877	0
32	20240614	180000	98563559	1877	1877	1877	1877	1764
33	20240614	175900	98563559	1877	1877	1877	1877	0
34	20240614	175800	98563559	1877	1877	1877	1877	0
35	20240614	175700	98563559	1877	1877	1877	1877	0
36	20240614	175600	98563559	1877	1877	1877	1877	0
37	20240614	175500	98563559	1877	1877	1877	1877	0
38	20240614	175400	98563559	1877	1877	1877	1877	0
39	20240614	175300	98563559	1877	1877	1877	1877	0
40	20240614	175200	98563559	1877	1877	1877	1877	0
41	20240614	175100	98563559	1877	1877	1877	1877	0
42	20240614	175000	98563559	1877	1877	1877	1877	0
43	20240614	174900	98563559	1877	1877	1877	1877	0
44	20240614	174800	98563559	1877	1877	1877	1877	0
45	20240614	174700	98563559	1877	1877	1877	1877	0
46	20240614	174600	98563559	1877	1877	1877	1877	0
47	20240614	174500	98563559	1877	1877	1877	1877	0
48	20240614	174400	98563559	1877	1877	1877	1877	0
49	20240614	174300	98563559	1877	1877	1877	1877	0
50	20240614	174200	98563559	1877	1877	1877	1877	0
51	20240614	174100	98563559	1877	1877	1877	1877	0
52	20240614	174000	98563559	1877	1877	1877	1877	0
53	20240614	173900	98563559	1877	1877	1877	1877	0
54	20240614	173800	98563559	1877	1877	1877	1877	0
55	20240614	173700	98563559	1877	1877	1877	1877	0
56	20240614	173600	98563559	1877	1877	1877	1877	0
57	20240614	173500	98563559	1877	1877	1877	1877	0
58	20240614	173400	98563559	1877	1877	1877	1877	0
59	20240614	173300	98563559	1877	1877	1877	1877	0
60	20240614	173200	98563559	1877	1877	1877	1877	0
61	20240614	173100	98563559	1877	1877	1877	1877	0
62	20240614	173000	98563559	1877	1877	1877	1877	1764
63	20240614	172900	98563559	1877	1877	1877	1877	0
64	20240614	172800	98563559	1877	1877	1877	1877	0
65	20240614	172700	98563559	1877	1877	1877	1877	0
66	20240614	172600	98563559	1877	1877	1877	1877	0
67	20240614	172500	98563559	1877	1877	1877	1877	0
68	20240614	172400	98563559	1877	1877	1877	1877	0
69	20240614	172300	98563559	1877	1877	1877	1877	0
70	20240614	172200	98563559	1877	1877	1877	1877	0
71	20240614	172100	98563559	1877	1877	1877	1877	0
72	20240614	172000	98563559	1877	1877	1877	1877	0
73	20240614	171900	98563559	1877	1877	1877	1877	0
74	20240614	171800	98563559	1877	1877	1877	1877	0
75	20240614	171700	98563559	1877	1877	1877	1877	0
76	20240614	171600	98563559	1877	1877	1877	1877	0
77	20240614	171500	98563559	1877	1877	1877	1877	0
78	20240614	171400	98563559	1877	1877	1877	1877	0
79	20240614	171300	98563559	1877	1877	1877	1877	0
80	20240614	171200	98563559	1877	1877	1877	1877	0
81	20240614	171100	98563559	1877	1877	1877	1877	0
82	20240614	171000	98563559	1877	1877	1877	1877	0
83	20240614	170900	98563559	1877	1877	1877	1877	0
84	20240614	170800	98563559	1877	1877	1877	1877	0
85	20240614	170700	98563559	1877	1877	1877	1877	0
86	20240614	170600	98563559	1877	1877	1877	1877	0
87	20240614	170500	98563559	1877	1877	1877	1877	0
88	20240614	170400	98563559	1877	1877	1877	1877	0
89	20240614	170300	98563559	1877	1877	1877	1877	0
90	20240614	170200	98563559	1877	1877	1877	1877	0
91	20240614	170100	98563559	1877	1877	1877	1877	0
92	20240614	170000	98563559	1877	1877	1877	1877	1764
93	20240614	165900	98563559	1877	1877	1877	1877	0
94	20240614	165800	98563559	1877	1877	1877	1877	0
95	20240614	165700	98563559	1877	1877	1877	1877	0
96	20240614	165600	98563559	1877	1877	1877	1877	0
97	20240614	165500	98563559	1877	1877	1877	1877	0
98	20240614	165400	98563559	1877	1877	1877	1877	0
99	20240614	165300	98563559	1877	1877	1877	1877	0
100	20240614	165200	98563559	1877	1877	1877	1877	0
101	20240614	165100	98563559	1877	1877	1877	1877	0
102	20240614	165000	98563559	1877	1877	1877	1877	0
103	20240614	164900	98563559	1877	1877	1877	1877	0
104	20240614	164800	98563559	1877	1877	1877	1877	0
105	20240614	164700	98563559	1877	1877	1877	1877	0
106	20240614	164600	98563559	1877	1877	1877	1877	0
107	20240614	164500	98563559	1877	1877	1877	1877	0
108	20240614	164400	98563559	1877	1877	1877	1877	0
109	20240614	164300	98563559	1877	1877	1877	1877	0
110	20240614	164200	98563559	1877	1877	1877	1877	0
111	20240614	164100	98563559	1877	1877	1877	1877	0
112	20240614	164000	98563559	1877	1877	1877	1877	0
113	20240614	163900	98563559	1877	1877	1877	1877	0
114	20240614	163800	98563559	1877	1877	1877	1877	0
115	20240614	163700	98563559	1877	1877	1877	1877	0
116	20240614	163600	98563559	1877	1877	1877	1877	0
117	20240614	163500	98563559	1877	1877	1877	1877	0
118	20240614	163400	98563559	1877	1877	1877	1877	0
119	20240614	163300	98563559	1877	1877	1877	1877	0
120	20240614	163200	98563559	1877	1877	1877	1877	0
121	20240614	163100	98563559	1877	1877	1877	1877	0
122	20240614	163000	98563559	1877	1877	1877	1877	1764
123	20240614	162900	98563559	1877	1877	1877	1877	0
124	20240614	162800	98563559	1877	1877	1877	1877	0
125	20240614	162700	98563559	1877	1877	1877	1877	0
126	20240614	162600	98563559	1877	1877	1877	1877	0
127	20240614	162500	98563559	1877	1877	1877	1877	0
128	20240614	162400	98563559	1877	1877	1877	1877	0
129	20240614	162300	98563559	1877	1877	1877	1877	0
130	20240614	162200	98563559	1877	1877	1877	1877	0
131	20240614	162100	98563559	1877	1877	1877	1877	0
132	20240614	162000	98563559	1877	1877	1877	1877	0
133	20240614	161900	98563559	1877	1877	1877	1877	0
134	20240614	161800	98563559	1877	1877	1877	1877	0
135	20240614	161700	98563559	1877	1877	1877	1877	0
136	20240614	161600	98563559	1877	1877	1877	1877	0
137	20240614	161500	98563559	1877	1877	1877	1877	0
138	20240614	161400	98563559	1877	1877	1877	1877	0
139	20240614	161300	98563559	1877	1877	1877	1877	0
140	20240614	161200	98563559	1877	1877	1877	1877	0
141	20240614	161100	98563559	1877	1877	1877	1877	0
142	20240614	161000	98563559	1877	1877	1877	1877	0
143	20240614	160900	98563559	1877	1877	1877	1877	0
144	20240614	160800	98563559	1877	1877	1877	1877	0
145	20240614	160700	98563559	1877	1877	1877	1877	0
146	20240614	160600	98563559	1877	1877	1877	1877	0
147	20240614	160500	98563559	1877	1877	1877	1877	0
148	20240614	160400	98563559	1877	1877	1877	1877	0
149	20240614	160300	98563559	1877	1877	1877	1877	0
150	20240614	160200	98563559	1877	1877	1877	1877	0
151	20240614	160100	98563559	1877	1877	1877	1877	0
152	20240614	160000	98563559	1877	1877	1877	1877	1764
153	20240614	155900	98563559	1877	1877	1877	1877	0
154	20240614	155800	98563559	1877	1877	1877	1877	0
155	20240614	155700	98563559	1877	1877	1877	1877	0
156	20240614	155600	98563559	1877	1877	1877	1877	0
157	20240614	155500	98563559	1877	1877	1877	1877	0
158	20240614	155400	98563559	1877	1877	1877	1877	0
159	20240614	155300	98563559	1877	1877	1877	1877	0
160	20240614	155200	98563559	1877	1877	1877	1877	0
161	20240614	155100	98563559	1877	1877	1877	1877	0
162	20240614	155000	98563559	1877	1877	1877	1877	0
163	20240614	154900	98563559	1877	1877	1877	1877	0
164	20240614	154800	98563559	1877	1877	1877	1877	0
165	20240614	154700	98563559	1877	1877	1877	1877	0
166	20240614	154600	98563559	1877	1877	1877	1877	0
167	20240614	154500	98563559	1877	1877	1877	1877	0
168	20240614	154400	98563559	1877	1877	1877	1877	0
169	20240614	154300	98563559	1877	1877	1877	1877	0
170	20240614	154200	98563559	1877	1877	1877	1877	0
171	20240614	154100	98563559	1877	1877	1877	1877	0
172	20240614	154000	98563559	1877	1877	1877	1877	0
173	20240614	153900	98563559	1877	1877	1877	1877	0
174	20240614	153800	98563559	1877	1877	1877	1877	0
175	20240614	153700	98563559	1877	1877	1877	1877	0
176	20240614	153600	98563559	1877	1877	1877	1877	0
177	20240614	153500	98563559	1877	1877	1877	1877	0
178	20240614	153400	98563559	1877	1877	1877	1877	0
179	20240614	153300	98563559	1877	1877	1877	1877	0
180	20240614	153200	98563559	1877	1877	1877	1877	0
181	20240614	153100	98563559	1877	1877	1877	1877	0
182	20240614	153000	98563559	1877	1877	1877	1877	3528
183	20240614	152900	95252531	1890	1890	1890	1890	0
184	20240614	152800	95252531	1890	1890	1890	1890	0
185	20240614	152700	95252531	1890	1890	1890	1890	0
186	20240614	152600	95252531	1890	1890	1890	1890	0
187	20240614	152500	95252531	1890	1890	1890	1890	0
188	20240614	152400	95252531	1890	1890	1890	1890	0
189	20240614	152300	95252531	1890	1890	1890	1890	0
190	20240614	152200	95252531	1890	1890	1890	1890	0
191	20240614	152100	95252531	1890	1890	1890	1890	0
192	20240614	152000	95252531	1890	1890	1890	1890	0
193	20240614	151900	95252531	1890	1890	1890	1885	6
194	20240614	151800	95241196	1890	1890	1890	1890	0
195	20240614	151700	95241196	1890	1890	1891	1880	509
196	20240614	151600	94278906	1890	1890	1890	1890	0
197	20240614	151500	94278906	1890	1885	1890	1880	509
198	20240614	151400	93318966	1885	1885	1885	1885	0
199	20240614	151300	93318966	1885	1885	1885	1885	0
200	20240614	151200	93318966	1885	1885	1885	1885	10
201	20240614	151100	93300116	1889	1889	1889	1889	0
202	20240614	151000	93300116	1889	1889	1889	1889	0
203	20240614	150900	93300116	1889	1880	1889	1874	8416
204	20240614	150800	77524861	1890	1890	1890	1890	0
205	20240614	150700	77524861	1890	1890	1890	1890	5
206	20240614	150600	77515411	1875	1880	1880	1875	3000
207	20240614	150500	71887143	1891	1891	1891	1891	0
208	20240614	150400	71887143	1891	1891	1891	1891	0
209	20240614	150300	71887143	1891	1891	1891	1891	0
210	20240614	150200	71887143	1891	1891	1891	1891	0
211	20240614	150100	71887143	1891	1891	1891	1891	0
212	20240614	150000	71887143	1891	1891	1891	1891	0
213	20240614	145900	71887143	1891	1891	1891	1891	0
214	20240614	145800	71887143	1891	1891	1891	1891	0
215	20240614	145700	71887143	1891	1891	1891	1891	0
216	20240614	145600	71887143	1891	1890	1891	1890	19
217	20240614	145500	71851223	1891	1891	1891	1891	0
218	20240614	145400	71851223	1891	1891	1891	1891	0
219	20240614	145300	71851223	1891	1891	1891	1891	0
220	20240614	145200	71851223	1891	1891	1891	1891	0
221	20240614	145100	71851223	1891	1891	1891	1891	0
222	20240614	145000	71851223	1891	1891	1891	1891	0
223	20240614	144900	71851223	1891	1891	1891	1891	0
224	20240614	144800	71851223	1891	1891	1891	1891	0
225	20240614	144700	71851223	1891	1891	1891	1891	0
226	20240614	144600	71851223	1891	1891	1891	1891	0
227	20240614	144500	71851223	1891	1891	1891	1891	0
228	20240614	144400	71851223	1891	1891	1891	1891	0
229	20240614	144300	71851223	1891	1891	1891	1891	5
230	20240614	144200	71841768	1890	1890	1890	1890	0
231	20240614	144100	71841768	1890	1890	1890	1890	524
232	20240614	144000	70851408	1891	1891	1891	1891	0
233	20240614	143900	70851408	1891	1891	1891	1891	0
234	20240614	143800	70851408	1891	1891	1891	1891	0
235	20240614	143700	70851408	1891	1891	1891	1891	0
236	20240614	143600	70851408	1891	1891	1891	1891	0
237	20240614	143500	70851408	1891	1891	1891	1891	0
238	20240614	143400	70851408	1891	1891	1891	1891	0
239	20240614	143300	70851408	1891	1891	1891	1891	0
240	20240614	143200	70851408	1891	1891	1891	1891	0
241	20240614	143100	70851408	1891	1891	1891	1891	0
242	20240614	143000	70851408	1891	1891	1891	1891	0
243	20240614	142900	70851408	1891	1891	1891	1891	0
244	20240614	142800	70851408	1891	1891	1891	1891	0
245	20240614	142700	70851408	1891	1891	1891	1891	0
246	20240614	142600	70851408	1891	1891	1891	1891	0
247	20240614	142500	70851408	1891	1891	1891	1891	0
248	20240614	142400	70851408	1891	1891	1891	1891	0
249	20240614	142300	70851408	1891	1891	1891	1891	0
250	20240614	142200	70851408	1891	1889	1891	1889	665
251	20240614	142100	69594692	1889	1889	1889	1889	0
252	20240614	142000	69594692	1889	1889	1889	1889	1
253	20240614	141900	69592803	1879	1879	1879	1879	0
254	20240614	141800	69592803	1879	1879	1879	1879	1
255	20240614	141700	69590924	1892	1892	1892	1892	0
256	20240614	141600	69590924	1892	1892	1892	1892	0
257	20240614	141500	69590924	1892	1892	1892	1892	0
258	20240614	141400	69590924	1892	1892	1892	1892	0
259	20240614	141300	69590924	1892	1892	1892	1892	0
260	20240614	141200	69590924	1892	1892	1892	1892	0
261	20240614	141100	69590924	1892	1892	1892	1892	0
262	20240614	141000	69590924	1892	1892	1892	1892	0
263	20240614	140900	69590924	1892	1892	1892	1892	0
264	20240614	140800	69590924	1892	1892	1892	1892	0
265	20240614	140700	69590924	1892	1892	1892	1892	0
266	20240614	140600	69590924	1892	1892	1892	1892	0
267	20240614	140500	69590924	1892	1892	1892	1892	0
268	20240614	140400	69590924	1892	1892	1892	1892	0
269	20240614	140300	69590924	1892	1892	1892	1892	0
270	20240614	140200	69590924	1892	1892	1892	1892	0
271	20240614	140100	69590924	1892	1892	1892	1892	0
272	20240614	140000	69590924	1892	1892	1892	1892	0
273	20240614	135900	69590924	1892	1892	1892	1892	0
274	20240614	135800	69590924	1892	1892	1892	1892	5
275	20240614	135700	69581464	1891	1891	1891	1891	241
276	20240614	135600	69125733	1891	1889	1891	1889	579
277	20240614	135500	68031392	1890	1890	1890	1890	0
278	20240614	135400	68031392	1890	1890	1890	1890	0
279	20240614	135300	68031392	1890	1890	1890	1890	0
280	20240614	135200	68031392	1890	1890	1890	1890	0
281	20240614	135100	68031392	1890	1890	1890	1890	0
282	20240614	135000	68031392	1890	1890	1890	1890	0
283	20240614	134900	68031392	1890	1890	1890	1890	50
284	20240614	134800	67936892	1890	1890	1890	1890	0
285	20240614	134700	67936892	1890	1890	1890	1890	0
286	20240614	134600	67936892	1890	1890	1890	1890	0
287	20240614	134500	67936892	1890	1890	1890	1890	0
288	20240614	134400	67936892	1890	1890	1890	1890	0
289	20240614	134300	67936892	1890	1889	1890	1889	851
290	20240614	134200	66328775	1875	1875	1875	1875	0
291	20240614	134100	66328775	1875	1877	1877	1875	2507
292	20240614	134000	61626736	1878	1880	1880	1878	1235
293	20240614	133900	59306358	1891	1891	1891	1891	10
294	20240614	133800	59287448	1880	1880	1880	1880	0
295	20240614	133700	59287448	1880	1882	1882	1880	118
296	20240614	133600	59065554	1891	1891	1891	1891	5
297	20240614	133500	59056099	1890	1890	1890	1890	0
298	20240614	133400	59056099	1890	1890	1890	1890	20
299	20240614	133300	59018299	1890	1887	1890	1887	1000
300	20240614	133200	57129143	1887	1887	1887	1887	0
301	20240614	133100	57129143	1887	1887	1887	1887	0
302	20240614	133000	57129143	1887	1887	1887	1887	0
303	20240614	132900	57129143	1887	1887	1887	1887	0
304	20240614	132800	57129143	1887	1884	1887	1884	1460
305	20240614	132700	54376370	1884	1884	1884	1884	500
306	20240614	132600	53434370	1884	1884	1884	1884	60
307	20240614	132500	53321330	1884	1884	1884	1884	0
308	20240614	132400	53321330	1884	1884	1884	1884	0
309	20240614	132300	53321330	1884	1884	1884	1884	0
310	20240614	132200	53321330	1884	1884	1884	1884	0
311	20240614	132100	53321330	1884	1884	1884	1884	0
312	20240614	132000	53321330	1884	1884	1884	1884	500
313	20240614	131900	52379330	1884	1884	1884	1884	0
314	20240614	131800	52379330	1884	1884	1884	1884	0
315	20240614	131700	52379330	1884	1884	1884	1884	0
316	20240614	131600	52379330	1884	1884	1884	1884	0
317	20240614	131500	52379330	1884	1884	1884	1884	0
318	20240614	131400	52379330	1884	1884	1884	1884	0
319	20240614	131300	52379330	1884	1884	1884	1884	0
320	20240614	131200	52379330	1884	1884	1884	1884	0
321	20240614	131100	52379330	1884	1884	1884	1884	0
322	20240614	131000	52379330	1884	1884	1884	1884	0
323	20240614	130900	52379330	1884	1884	1884	1884	0
324	20240614	130800	52379330	1884	1884	1884	1884	0
325	20240614	130700	52379330	1884	1884	1884	1884	0
326	20240614	130600	52379330	1884	1884	1884	1884	0
327	20240614	130500	52379330	1884	1884	1884	1884	0
328	20240614	130400	52379330	1884	1884	1884	1884	0
329	20240614	130300	52379330	1884	1884	1884	1884	10
330	20240614	130200	52360490	1886	1886	1886	1886	0
331	20240614	130100	52360490	1886	1886	1886	1886	0
332	20240614	130000	52360490	1886	1886	1886	1886	0
333	20240614	125900	52360490	1886	1886	1886	1886	0
334	20240614	125800	52360490	1886	1886	1886	1886	0
335	20240614	125700	52360490	1886	1886	1886	1886	0
336	20240614	125600	52360490	1886	1886	1886	1886	0
337	20240614	125500	52360490	1886	1886	1886	1886	0
338	20240614	125400	52360490	1886	1886	1886	1886	0
339	20240614	125300	52360490	1886	1886	1886	1886	0
340	20240614	125200	52360490	1886	1886	1886	1886	0
341	20240614	125100	52360490	1886	1886	1886	1886	10
342	20240614	125000	52341630	1880	1880	1880	1880	0
343	20240614	124900	52341630	1880	1880	1880	1880	1018
344	20240614	124800	50427790	1880	1880	1880	1880	0
345	20240614	124700	50427790	1880	1880	1880	1880	0
346	20240614	124600	50427790	1880	1880	1880	1880	0
347	20240614	124500	50427790	1880	1880	1880	1880	1
348	20240614	124400	50425910	1886	1886	1886	1886	0
349	20240614	124300	50425910	1886	1886	1886	1886	19
350	20240614	124200	50390076	1887	1887	1887	1887	0
351	20240614	124100	50390076	1887	1887	1887	1887	0
352	20240614	124000	50390076	1887	1887	1887	1887	0
353	20240614	123900	50390076	1887	1887	1887	1887	0
354	20240614	123800	50390076	1887	1887	1887	1887	0
355	20240614	123700	50390076	1887	1887	1887	1887	0
356	20240614	123600	50390076	1887	1887	1887	1887	0
357	20240614	123500	50390076	1887	1887	1887	1887	0
358	20240614	123400	50390076	1887	1887	1887	1887	0
359	20240614	123300	50390076	1887	1887	1887	1887	0
360	20240614	123200	50390076	1887	1887	1887	1887	0
361	20240614	123100	50390076	1887	1887	1887	1887	0
362	20240614	123000	50390076	1887	1887	1887	1887	0
363	20240614	122900	50390076	1887	1887	1887	1887	0
364	20240614	122800	50390076	1887	1887	1887	1887	0
365	20240614	122700	50390076	1887	1887	1887	1887	0
366	20240614	122600	50390076	1887	1887	1887	1887	0
367	20240614	122500	50390076	1887	1887	1887	1887	0
368	20240614	122400	50390076	1887	1887	1887	1887	0
369	20240614	122300	50390076	1887	1887	1887	1887	0
370	20240614	122200	50390076	1887	1887	1887	1887	0
371	20240614	122100	50390076	1887	1887	1887	1887	0
372	20240614	122000	50390076	1887	1887	1887	1887	0
373	20240614	121900	50390076	1887	1887	1887	1887	0
374	20240614	121800	50390076	1887	1887	1887	1887	0
375	20240614	121700	50390076	1887	1887	1887	1887	0
376	20240614	121600	50390076	1887	1887	1887	1887	0
377	20240614	121500	50390076	1887	1887	1887	1887	0
378	20240614	121400	50390076	1887	1887	1887	1887	0
379	20240614	121300	50390076	1887	1887	1887	1887	0
380	20240614	121200	50390076	1887	1887	1887	1887	0
381	20240614	121100	50390076	1887	1887	1887	1887	0
382	20240614	121000	50390076	1887	1887	1887	1887	0
383	20240614	120900	50390076	1887	1887	1887	1887	0
384	20240614	120800	50390076	1887	1887	1887	1887	0
385	20240614	120700	50390076	1887	1887	1887	1887	0
386	20240614	120600	50390076	1887	1887	1887	1887	0
387	20240614	120500	50390076	1887	1887	1887	1887	0
388	20240614	120400	50390076	1887	1887	1887	1887	0
389	20240614	120300	50390076	1887	1887	1887	1887	0
390	20240614	120200	50390076	1887	1887	1887	1887	5
391	20240614	120100	50380641	1879	1879	1879	1879	2
392	20240614	120000	50376883	1880	1880	1880	1880	0
393	20240614	115900	50376883	1880	1880	1880	1880	125
394	20240614	115800	50141883	1880	1881	1881	1880	292
395	20240614	115700	49592915	1881	1881	1881	1881	0
396	20240614	115600	49592915	1881	1881	1881	1881	0
397	20240614	115500	49592915	1881	1881	1881	1881	0
398	20240614	115400	49592915	1881	1881	1881	1881	100
399	20240614	115300	49404815	1885	1885	1885	1885	50
400	20240614	115200	49310565	1886	1886	1886	1886	0
401	20240614	115100	49310565	1886	1886	1886	1886	0
402	20240614	115000	49310565	1886	1886	1886	1886	0
403	20240614	114900	49310565	1886	1886	1886	1886	0
404	20240614	114800	49310565	1886	1886	1886	1886	0
405	20240614	114700	49310565	1886	1886	1886	1886	0
406	20240614	114600	49310565	1886	1886	1886	1886	0
407	20240614	114500	49310565	1886	1886	1886	1886	10
408	20240614	114400	49291705	1886	1886	1886	1886	0
409	20240614	114300	49291705	1886	1886	1886	1886	0
410	20240614	114200	49291705	1886	1886	1886	1886	0
411	20240614	114100	49291705	1886	1886	1886	1886	0
412	20240614	114000	49291705	1886	1886	1886	1886	0
413	20240614	113900	49291705	1886	1886	1886	1886	0
414	20240614	113800	49291705	1886	1886	1886	1886	0
415	20240614	113700	49291705	1886	1886	1886	1886	0
416	20240614	113600	49291705	1886	1885	1886	1885	10000
417	20240614	113500	30432070	1886	1886	1886	1886	0
418	20240614	113400	30432070	1886	1886	1886	1886	0
419	20240614	113300	30432070	1886	1886	1886	1886	0
420	20240614	113200	30432070	1886	1886	1886	1886	18
421	20240614	113100	30398122	1886	1886	1886	1886	0
422	20240614	113000	30398122	1886	1886	1886	1886	0
423	20240614	112900	30398122	1886	1886	1886	1886	2
424	20240614	112800	30394350	1887	1887	1887	1887	0
425	20240614	112700	30394350	1887	1887	1887	1887	0
426	20240614	112600	30394350	1887	1887	1887	1887	0
427	20240614	112500	30394350	1887	1887	1887	1887	0
428	20240614	112400	30394350	1887	1887	1887	1887	0
429	20240614	112300	30394350	1887	1886	1887	1886	35
430	20240614	112200	30328335	1885	1885	1885	1885	0
431	20240614	112100	30328335	1885	1885	1885	1885	0
432	20240614	112000	30328335	1885	1885	1885	1885	0
433	20240614	111900	30328335	1885	1884	1885	1884	38
434	20240614	111800	30256725	1879	1879	1879	1879	0
435	20240614	111700	30256725	1879	1879	1879	1879	0
436	20240614	111600	30256725	1879	1879	1879	1879	0
437	20240614	111500	30256725	1879	1879	1879	1879	0
438	20240614	111400	30256725	1879	1879	1879	1879	0
439	20240614	111300	30256725	1879	1879	1879	1879	0
440	20240614	111200	30256725	1879	1879	1879	1879	0
441	20240614	111100	30256725	1879	1879	1879	1879	0
442	20240614	111000	30256725	1879	1879	1879	1879	0
443	20240614	110900	30256725	1879	1879	1879	1879	12787
444	20240614	110800	6229952	1879	1879	1879	1879	0
445	20240614	110700	6229952	1879	1879	1879	1879	0
446	20240614	110600	6229952	1879	1879	1879	1879	0
447	20240614	110500	6229952	1879	1879	1879	1879	0
448	20240614	110400	6229952	1879	1879	1879	1879	218
449	20240614	110300	5820330	1877	1877	1877	1877	0
450	20240614	110200	5820330	1877	1877	1877	1877	1
451	20240614	110100	5818453	1879	1879	1879	1879	0
452	20240614	110000	5818453	1879	1879	1879	1879	0
453	20240614	105900	5818453	1879	1879	1879	1879	0
454	20240614	105800	5818453	1879	1879	1879	1879	0
455	20240614	105700	5818453	1879	1879	1879	1879	0
456	20240614	105600	5818453	1879	1879	1879	1879	0
457	20240614	105500	5818453	1879	1879	1879	1879	0
458	20240614	105400	5818453	1879	1879	1879	1879	0
459	20240614	105300	5818453	1879	1879	1879	1879	0
460	20240614	105200	5818453	1879	1879	1879	1879	0
461	20240614	105100	5818453	1879	1879	1879	1879	10
462	20240614	105000	5799663	1878	1878	1878	1878	0
463	20240614	104900	5799663	1878	1878	1878	1878	50
464	20240614	104800	5705763	1878	1879	1879	1878	20
465	20240614	104700	5668193	1880	1880	1880	1880	0
466	20240614	104600	5668193	1880	1880	1880	1880	0
467	20240614	104500	5668193	1880	1880	1880	1880	29
468	20240614	104400	5613673	1885	1885	1885	1885	0
469	20240614	104300	5613673	1885	1885	1885	1885	0
470	20240614	104200	5613673	1885	1885	1885	1885	0
471	20240614	104100	5613673	1885	1885	1885	1885	0
472	20240614	104000	5613673	1885	1885	1885	1885	0
473	20240614	103900	5613673	1885	1885	1885	1885	0
474	20240614	103800	5613673	1885	1885	1885	1885	0
475	20240614	103700	5613673	1885	1885	1885	1885	0
476	20240614	103600	5613673	1885	1885	1885	1885	0
477	20240614	103500	5613673	1885	1885	1885	1885	0
478	20240614	103400	5613673	1885	1885	1885	1885	0
479	20240614	103300	5613673	1885	1885	1885	1885	0
480	20240614	103200	5613673	1885	1885	1885	1885	0
481	20240614	103100	5613673	1885	1885	1885	1885	0
482	20240614	103000	5613673	1885	1885	1885	1885	0
483	20240614	102900	5613673	1885	1885	1885	1885	0
484	20240614	102800	5613673	1885	1885	1885	1885	0
485	20240614	102700	5613673	1885	1885	1885	1885	0
486	20240614	102600	5613673	1885	1885	1885	1885	0
487	20240614	102500	5613673	1885	1885	1885	1885	0
488	20240614	102400	5613673	1885	1885	1885	1885	0
489	20240614	102300	5613673	1885	1885	1885	1885	0
490	20240614	102200	5613673	1885	1885	1885	1885	1
491	20240614	102100	5611788	1877	1877	1877	1877	0
492	20240614	102000	5611788	1877	1877	1877	1877	0
493	20240614	101900	5611788	1877	1877	1877	1877	0
494	20240614	101800	5611788	1877	1877	1877	1877	1
495	20240614	101700	5609911	1885	1885	1885	1885	0
496	20240614	101600	5609911	1885	1885	1885	1885	0
497	20240614	101500	5609911	1885	1885	1885	1885	0
498	20240614	101400	5609911	1885	1885	1885	1885	0
499	20240614	101300	5609911	1885	1885	1885	1885	0
500	20240614	101200	5609911	1885	1885	1885	1885	0
501	20240614	101100	5609911	1885	1885	1885	1885	0
502	20240614	101000	5609911	1885	1885	1885	1885	0
503	20240614	100900	5609911	1885	1885	1885	1885	0
504	20240614	100800	5609911	1885	1885	1885	1885	40
505	20240614	100700	5534511	1878	1879	1879	1878	57
506	20240614	100600	5427455	1880	1881	1881	1880	30
507	20240614	100500	5371045	1882	1882	1882	1882	0
508	20240614	100400	5371045	1882	1882	1882	1882	10
509	20240614	100300	5352225	1884	1884	1884	1884	0
510	20240614	100200	5352225	1884	1884	1884	1884	0
511	20240614	100100	5352225	1884	1884	1884	1884	10
512	20240614	100000	5333385	1884	1884	1884	1884	0
513	20240614	095900	5333385	1884	1884	1884	1884	0
514	20240614	095800	5333385	1884	1884	1884	1884	0
515	20240614	095700	5333385	1884	1884	1884	1884	52
516	20240614	095600	5235417	1882	1882	1882	1882	0
517	20240614	095500	5235417	1882	1882	1882	1882	27
518	20240614	095400	5184603	1882	1882	1882	1882	0
519	20240614	095300	5184603	1882	1880	1882	1880	20
520	20240614	095200	5146983	1881	1882	1882	1881	52
521	20240614	095100	5049159	1882	1882	1882	1882	0
522	20240614	095000	5049159	1882	1882	1882	1882	0
523	20240614	094900	5049159	1882	1882	1882	1882	10
524	20240614	094800	5030339	1881	1881	1881	1881	500
525	20240614	094700	4089839	1881	1881	1881	1881	0
526	20240614	094600	4089839	1881	1881	1881	1881	0
527	20240614	094500	4089839	1881	1881	1881	1881	0
528	20240614	094400	4089839	1881	1881	1881	1881	0
529	20240614	094300	4089839	1881	1881	1881	1881	0
530	20240614	094200	4089839	1881	1881	1881	1881	2
531	20240614	094100	4086077	1877	1877	1877	1877	0
532	20240614	094000	4086077	1877	1877	1877	1877	100
533	20240614	093900	3898377	1875	1875	1875	1875	100
534	20240614	093800	3710877	1877	1877	1877	1877	60
535	20240614	093700	3598257	1876	1876	1876	1876	107
536	20240614	093600	3397525	1877	1877	1877	1877	0
537	20240614	093500	3397525	1877	1877	1877	1877	0
538	20240614	093400	3397525	1877	1877	1877	1877	20
539	20240614	093300	3359985	1877	1877	1877	1877	0
540	20240614	093200	3359985	1877	1877	1877	1877	0
541	20240614	093100	3359985	1877	1877	1877	1877	80
542	20240614	093000	3209825	1877	1877	1877	1877	0
543	20240614	092900	3209825	1877	1877	1877	1877	0
544	20240614	092800	3209825	1877	1877	1877	1877	22
545	20240614	092700	3168531	1877	1878	1878	1877	203
546	20240614	092600	2787485	1881	1881	1881	1881	0
547	20240614	092500	2787485	1881	1881	1881	1881	0
548	20240614	092400	2787485	1881	1881	1881	1881	0
549	20240614	092300	2787485	1881	1881	1881	1881	0
550	20240614	092200	2787485	1881	1881	1881	1881	0
551	20240614	092100	2787485	1881	1881	1881	1881	0
552	20240614	092000	2787485	1881	1881	1881	1881	0
553	20240614	091900	2787485	1881	1881	1881	1881	0
554	20240614	091800	2787485	1881	1881	1881	1881	0
555	20240614	091700	2787485	1881	1881	1881	1881	0
556	20240614	091600	2787485	1881	1881	1881	1881	0
557	20240614	091500	2787485	1881	1881	1881	1881	0
558	20240614	091400	2787485	1881	1881	1881	1881	0
559	20240614	091300	2787485	1881	1881	1881	1881	0
560	20240614	091200	2787485	1881	1881	1881	1881	50
561	20240614	091100	2693435	1882	1882	1882	1882	50
562	20240614	091000	2599335	1884	1884	1884	1884	0
563	20240614	090900	2599335	1884	1883	1884	1883	60
564	20240614	090800	2486345	1883	1883	1883	1883	40
565	20240614	090700	2411025	1883	1883	1883	1883	350
566	20240614	090600	1751975	1883	1883	1883	1883	388
567	20240614	090500	1021371	1883	1883	1883	1883	112
568	20240614	090400	810475	1882	1882	1882	1882	193
569	20240614	090300	447249	1882	1881	1882	1881	85
570	20240614	090200	287354	1881	1881	1881	1881	10
571	20240614	090100	268544	1877	1877	1877	1877	0
572	20240614	090000	268544	1877	1881	1881	1877	143