KissMeData/001810/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	183500	33615084	1824	1824	1824	1824	238
3	20240624	183400	33615084	1824	1824	1824	1824	0
4	20240624	183300	33615084	1824	1824	1824	1824	0
5	20240624	183200	33615084	1824	1824	1824	1824	0
6	20240624	183100	33615084	1824	1824	1824	1824	0
7	20240624	183000	33615084	1824	1824	1824	1824	0
8	20240624	182900	33615084	1824	1824	1824	1824	0
9	20240624	182800	33615084	1824	1824	1824	1824	0
10	20240624	182700	33615084	1824	1824	1824	1824	0
11	20240624	182600	33615084	1824	1824	1824	1824	0
12	20240624	182500	33615084	1824	1824	1824	1824	0
13	20240624	182400	33615084	1824	1824	1824	1824	0
14	20240624	182300	33615084	1824	1824	1824	1824	0
15	20240624	182200	33615084	1824	1824	1824	1824	0
16	20240624	182100	33615084	1824	1824	1824	1824	0
17	20240624	182000	33615084	1824	1824	1824	1824	0
18	20240624	181900	33615084	1824	1824	1824	1824	0
19	20240624	181800	33615084	1824	1824	1824	1824	0
20	20240624	181700	33615084	1824	1824	1824	1824	0
21	20240624	181600	33615084	1824	1824	1824	1824	0
22	20240624	181500	33615084	1824	1824	1824	1824	0
23	20240624	181400	33615084	1824	1824	1824	1824	0
24	20240624	181300	33615084	1824	1824	1824	1824	0
25	20240624	181200	33615084	1824	1824	1824	1824	0
26	20240624	181100	33615084	1824	1824	1824	1824	0
27	20240624	181000	33615084	1824	1824	1824	1824	0
28	20240624	180900	33615084	1824	1824	1824	1824	0
29	20240624	180800	33615084	1824	1824	1824	1824	0
30	20240624	180700	33615084	1824	1824	1824	1824	0
31	20240624	180600	33615084	1824	1824	1824	1824	0
32	20240624	180500	33615084	1824	1824	1824	1824	238
33	20240624	180400	33615084	1824	1824	1824	1824	0
34	20240624	180300	33615084	1824	1824	1824	1824	0
35	20240624	180200	33615084	1824	1824	1824	1824	0
36	20240624	180100	33615084	1824	1824	1824	1824	0
37	20240624	180000	33615084	1824	1824	1824	1824	0
38	20240624	175900	33615084	1824	1824	1824	1824	0
39	20240624	175800	33615084	1824	1824	1824	1824	0
40	20240624	175700	33615084	1824	1824	1824	1824	0
41	20240624	175600	33615084	1824	1824	1824	1824	0
42	20240624	175500	33615084	1824	1824	1824	1824	0
43	20240624	175400	33615084	1824	1824	1824	1824	0
44	20240624	175300	33615084	1824	1824	1824	1824	0
45	20240624	175200	33615084	1824	1824	1824	1824	0
46	20240624	175100	33615084	1824	1824	1824	1824	0
47	20240624	175000	33615084	1824	1824	1824	1824	0
48	20240624	174900	33615084	1824	1824	1824	1824	0
49	20240624	174800	33615084	1824	1824	1824	1824	0
50	20240624	174700	33615084	1824	1824	1824	1824	0
51	20240624	174600	33615084	1824	1824	1824	1824	0
52	20240624	174500	33615084	1824	1824	1824	1824	0
53	20240624	174400	33615084	1824	1824	1824	1824	0
54	20240624	174300	33615084	1824	1824	1824	1824	0
55	20240624	174200	33615084	1824	1824	1824	1824	0
56	20240624	174100	33615084	1824	1824	1824	1824	0
57	20240624	174000	33615084	1824	1824	1824	1824	0
58	20240624	173900	33615084	1824	1824	1824	1824	0
59	20240624	173800	33615084	1824	1824	1824	1824	0
60	20240624	173700	33615084	1824	1824	1824	1824	0
61	20240624	173600	33615084	1824	1824	1824	1824	0
62	20240624	173500	33615084	1824	1824	1824	1824	238
63	20240624	173400	33615084	1824	1824	1824	1824	0
64	20240624	173300	33615084	1824	1824	1824	1824	0
65	20240624	173200	33615084	1824	1824	1824	1824	0
66	20240624	173100	33615084	1824	1824	1824	1824	0
67	20240624	173000	33615084	1824	1824	1824	1824	0
68	20240624	172900	33615084	1824	1824	1824	1824	0
69	20240624	172800	33615084	1824	1824	1824	1824	0
70	20240624	172700	33615084	1824	1824	1824	1824	0
71	20240624	172600	33615084	1824	1824	1824	1824	0
72	20240624	172500	33615084	1824	1824	1824	1824	0
73	20240624	172400	33615084	1824	1824	1824	1824	0
74	20240624	172300	33615084	1824	1824	1824	1824	0
75	20240624	172200	33615084	1824	1824	1824	1824	0
76	20240624	172100	33615084	1824	1824	1824	1824	0
77	20240624	172000	33615084	1824	1824	1824	1824	0
78	20240624	171900	33615084	1824	1824	1824	1824	0
79	20240624	171800	33615084	1824	1824	1824	1824	0
80	20240624	171700	33615084	1824	1824	1824	1824	0
81	20240624	171600	33615084	1824	1824	1824	1824	0
82	20240624	171500	33615084	1824	1824	1824	1824	0
83	20240624	171400	33615084	1824	1824	1824	1824	0
84	20240624	171300	33615084	1824	1824	1824	1824	0
85	20240624	171200	33615084	1824	1824	1824	1824	0
86	20240624	171100	33615084	1824	1824	1824	1824	0
87	20240624	171000	33615084	1824	1824	1824	1824	0
88	20240624	170900	33615084	1824	1824	1824	1824	0
89	20240624	170800	33615084	1824	1824	1824	1824	0
90	20240624	170700	33615084	1824	1824	1824	1824	0
91	20240624	170600	33615084	1824	1824	1824	1824	0
92	20240624	170500	33615084	1824	1824	1824	1824	238
93	20240624	170400	33615084	1824	1824	1824	1824	0
94	20240624	170300	33615084	1824	1824	1824	1824	0
95	20240624	170200	33615084	1824	1824	1824	1824	0
96	20240624	170100	33615084	1824	1824	1824	1824	0
97	20240624	170000	33615084	1824	1824	1824	1824	0
98	20240624	165900	33615084	1824	1824	1824	1824	0
99	20240624	165800	33615084	1824	1824	1824	1824	0
100	20240624	165700	33615084	1824	1824	1824	1824	0
101	20240624	165600	33615084	1824	1824	1824	1824	0
102	20240624	165500	33615084	1824	1824	1824	1824	0
103	20240624	165400	33615084	1824	1824	1824	1824	0
104	20240624	165300	33615084	1824	1824	1824	1824	0
105	20240624	165200	33615084	1824	1824	1824	1824	0
106	20240624	165100	33615084	1824	1824	1824	1824	0
107	20240624	165000	33615084	1824	1824	1824	1824	0
108	20240624	164900	33615084	1824	1824	1824	1824	0
109	20240624	164800	33615084	1824	1824	1824	1824	0
110	20240624	164700	33615084	1824	1824	1824	1824	0
111	20240624	164600	33615084	1824	1824	1824	1824	0
112	20240624	164500	33615084	1824	1824	1824	1824	0
113	20240624	164400	33615084	1824	1824	1824	1824	0
114	20240624	164300	33615084	1824	1824	1824	1824	0
115	20240624	164200	33615084	1824	1824	1824	1824	0
116	20240624	164100	33615084	1824	1824	1824	1824	0
117	20240624	164000	33615084	1824	1824	1824	1824	0
118	20240624	163900	33615084	1824	1824	1824	1824	0
119	20240624	163800	33615084	1824	1824	1824	1824	0
120	20240624	163700	33615084	1824	1824	1824	1824	0
121	20240624	163600	33615084	1824	1824	1824	1824	0
122	20240624	163500	33615084	1824	1824	1824	1824	238
123	20240624	163400	33615084	1824	1824	1824	1824	0
124	20240624	163300	33615084	1824	1824	1824	1824	0
125	20240624	163200	33615084	1824	1824	1824	1824	0
126	20240624	163100	33615084	1824	1824	1824	1824	0
127	20240624	163000	33615084	1824	1824	1824	1824	0
128	20240624	162900	33615084	1824	1824	1824	1824	0
129	20240624	162800	33615084	1824	1824	1824	1824	0
130	20240624	162700	33615084	1824	1824	1824	1824	0
131	20240624	162600	33615084	1824	1824	1824	1824	0
132	20240624	162500	33615084	1824	1824	1824	1824	0
133	20240624	162400	33615084	1824	1824	1824	1824	0
134	20240624	162300	33615084	1824	1824	1824	1824	0
135	20240624	162200	33615084	1824	1824	1824	1824	0
136	20240624	162100	33615084	1824	1824	1824	1824	0
137	20240624	162000	33615084	1824	1824	1824	1824	0
138	20240624	161900	33615084	1824	1824	1824	1824	0
139	20240624	161800	33615084	1824	1824	1824	1824	0
140	20240624	161700	33615084	1824	1824	1824	1824	0
141	20240624	161600	33615084	1824	1824	1824	1824	0
142	20240624	161500	33615084	1824	1824	1824	1824	0
143	20240624	161400	33615084	1824	1824	1824	1824	0
144	20240624	161300	33615084	1824	1824	1824	1824	0
145	20240624	161200	33615084	1824	1824	1824	1824	0
146	20240624	161100	33615084	1824	1824	1824	1824	0
147	20240624	161000	33615084	1824	1824	1824	1824	0
148	20240624	160900	33615084	1824	1824	1824	1824	0
149	20240624	160800	33615084	1824	1824	1824	1824	0
150	20240624	160700	33615084	1824	1824	1824	1824	0
151	20240624	160600	33615084	1824	1824	1824	1824	0
152	20240624	160500	33615084	1824	1824	1824	1824	238
153	20240624	160400	33615084	1824	1824	1824	1824	0
154	20240624	160300	33615084	1824	1824	1824	1824	0
155	20240624	160200	33615084	1824	1824	1824	1824	0
156	20240624	160100	33615084	1824	1824	1824	1824	0
157	20240624	160000	33615084	1824	1824	1824	1824	0
158	20240624	155900	33615084	1824	1824	1824	1824	0
159	20240624	155800	33615084	1824	1824	1824	1824	0
160	20240624	155700	33615084	1824	1824	1824	1824	0
161	20240624	155600	33615084	1824	1824	1824	1824	0
162	20240624	155500	33615084	1824	1824	1824	1824	0
163	20240624	155400	33615084	1824	1824	1824	1824	0
164	20240624	155300	33615084	1824	1824	1824	1824	0
165	20240624	155200	33615084	1824	1824	1824	1824	0
166	20240624	155100	33615084	1824	1824	1824	1824	0
167	20240624	155000	33615084	1824	1824	1824	1824	0
168	20240624	154900	33615084	1824	1824	1824	1824	0
169	20240624	154800	33615084	1824	1824	1824	1824	0
170	20240624	154700	33615084	1824	1824	1824	1824	0
171	20240624	154600	33615084	1824	1824	1824	1824	0
172	20240624	154500	33615084	1824	1824	1824	1824	0
173	20240624	154400	33615084	1824	1824	1824	1824	0
174	20240624	154300	33615084	1824	1824	1824	1824	0
175	20240624	154200	33615084	1824	1824	1824	1824	0
176	20240624	154100	33615084	1824	1824	1824	1824	0
177	20240624	154000	33615084	1824	1824	1824	1824	0
178	20240624	153900	33615084	1824	1824	1824	1824	0
179	20240624	153800	33615084	1824	1824	1824	1824	0
180	20240624	153700	33615084	1824	1824	1824	1824	0
181	20240624	153600	33615084	1824	1824	1824	1824	0
182	20240624	153500	33615084	1824	1824	1824	1824	238
183	20240624	153400	33615084	1824	1824	1824	1824	0
184	20240624	153300	33615084	1824	1824	1824	1824	0
185	20240624	153200	33615084	1824	1824	1824	1824	0
186	20240624	153100	33615084	1824	1824	1824	1824	0
187	20240624	153000	33615084	1824	1824	1824	1824	238
188	20240624	152900	33180972	1824	1824	1824	1824	0
189	20240624	152800	33180972	1824	1824	1824	1824	0
190	20240624	152700	33180972	1824	1824	1824	1824	0
191	20240624	152600	33180972	1824	1824	1824	1824	0
192	20240624	152500	33180972	1824	1824	1824	1824	0
193	20240624	152400	33180972	1824	1824	1824	1824	0
194	20240624	152300	33180972	1824	1824	1824	1824	0
195	20240624	152200	33180972	1824	1824	1824	1824	0
196	20240624	152100	33180972	1824	1824	1824	1824	0
197	20240624	152000	33180972	1824	1824	1824	1824	0
198	20240624	151900	33180972	1824	1824	1824	1824	0
199	20240624	151800	33180972	1824	1824	1824	1812	88
200	20240624	151700	33021492	1813	1813	1813	1813	0
201	20240624	151600	33021492	1813	1824	1824	1813	23
202	20240624	151500	32979735	1824	1824	1824	1824	0
203	20240624	151400	32979735	1824	1824	1824	1824	0
204	20240624	151300	32979735	1824	1824	1824	1824	0
205	20240624	151200	32979735	1824	1824	1824	1824	0
206	20240624	151100	32979735	1824	1824	1824	1824	0
207	20240624	151000	32979735	1824	1824	1824	1824	0
208	20240624	150900	32979735	1824	1824	1824	1824	0
209	20240624	150800	32979735	1824	1824	1824	1824	0
210	20240624	150700	32979735	1824	1823	1824	1823	8
211	20240624	150600	32965149	1824	1824	1824	1824	0
212	20240624	150500	32965149	1824	1824	1824	1824	2
213	20240624	150400	32961501	1824	1824	1824	1824	0
214	20240624	150300	32961501	1824	1824	1824	1824	0
215	20240624	150200	32961501	1824	1824	1824	1824	1
216	20240624	150100	32959677	1824	1824	1824	1824	0
217	20240624	150000	32959677	1824	1824	1824	1824	2
218	20240624	145900	32956029	1824	1824	1824	1824	187
219	20240624	145800	32614941	1824	1824	1824	1824	0
220	20240624	145700	32614941	1824	1824	1824	1824	0
221	20240624	145600	32614941	1824	1824	1824	1824	0
222	20240624	145500	32614941	1824	1824	1824	1824	0
223	20240624	145400	32614941	1824	1824	1824	1822	3
224	20240624	145300	32609471	1824	1824	1824	1824	0
225	20240624	145200	32609471	1824	1824	1824	1812	9
226	20240624	145100	32593103	1823	1823	1823	1823	0
227	20240624	145000	32593103	1823	1823	1823	1823	0
228	20240624	144900	32593103	1823	1823	1823	1823	0
229	20240624	144800	32593103	1823	1823	1823	1823	400
230	20240624	144700	31863903	1823	1823	1823	1823	0
231	20240624	144600	31863903	1823	1823	1823	1823	0
232	20240624	144500	31863903	1823	1823	1823	1823	0
233	20240624	144400	31863903	1823	1823	1823	1823	0
234	20240624	144300	31863903	1823	1822	1823	1822	35
235	20240624	144200	31800132	1822	1822	1822	1822	600
236	20240624	144100	30706932	1822	1822	1822	1822	2
237	20240624	144000	30703288	1822	1822	1822	1822	1
238	20240624	143900	30701466	1812	1812	1812	1812	0
239	20240624	143800	30701466	1812	1812	1812	1812	0
240	20240624	143700	30701466	1812	1815	1815	1812	3
241	20240624	143600	30696024	1822	1822	1822	1822	0
242	20240624	143500	30696024	1822	1822	1822	1822	2
243	20240624	143400	30692380	1822	1822	1822	1822	0
244	20240624	143300	30692380	1822	1822	1822	1822	0
245	20240624	143200	30692380	1822	1822	1822	1822	1
246	20240624	143100	30690558	1822	1822	1822	1822	0
247	20240624	143000	30690558	1822	1822	1822	1822	0
248	20240624	142900	30690558	1822	1822	1822	1822	0
249	20240624	142800	30690558	1822	1822	1822	1822	0
250	20240624	142700	30690558	1822	1822	1822	1822	0
251	20240624	142600	30690558	1822	1822	1822	1822	0
252	20240624	142500	30690558	1822	1822	1822	1822	1
253	20240624	142400	30688736	1822	1822	1822	1822	0
254	20240624	142300	30688736	1822	1822	1822	1822	0
255	20240624	142200	30688736	1822	1822	1822	1822	0
256	20240624	142100	30688736	1822	1822	1822	1822	0
257	20240624	142000	30688736	1822	1822	1822	1822	0
258	20240624	141900	30688736	1822	1822	1822	1822	0
259	20240624	141800	30688736	1822	1822	1822	1822	32
260	20240624	141700	30630432	1822	1822	1822	1822	0
261	20240624	141600	30630432	1822	1822	1822	1822	0
262	20240624	141500	30630432	1822	1822	1822	1822	0
263	20240624	141400	30630432	1822	1822	1822	1822	0
264	20240624	141300	30630432	1822	1822	1822	1822	0
265	20240624	141200	30630432	1822	1822	1822	1822	0
266	20240624	141100	30630432	1822	1811	1822	1811	59
267	20240624	141000	30522995	1822	1822	1822	1822	0
268	20240624	140900	30522995	1822	1822	1822	1822	0
269	20240624	140800	30522995	1822	1822	1822	1822	0
270	20240624	140700	30522995	1822	1822	1822	1822	0
271	20240624	140600	30522995	1822	1822	1822	1822	0
272	20240624	140500	30522995	1822	1822	1822	1822	0
273	20240624	140400	30522995	1822	1822	1822	1822	0
274	20240624	140300	30522995	1822	1822	1822	1822	0
275	20240624	140200	30522995	1822	1822	1822	1822	0
276	20240624	140100	30522995	1822	1822	1822	1822	0
277	20240624	140000	30522995	1822	1822	1822	1822	0
278	20240624	135900	30522995	1822	1822	1822	1822	0
279	20240624	135800	30522995	1822	1822	1822	1822	0
280	20240624	135700	30522995	1822	1822	1822	1822	0
281	20240624	135600	30522995	1822	1822	1822	1822	0
282	20240624	135500	30522995	1822	1822	1822	1822	0
283	20240624	135400	30522995	1822	1822	1822	1822	0
284	20240624	135300	30522995	1822	1822	1822	1822	0
285	20240624	135200	30522995	1822	1822	1822	1822	0
286	20240624	135100	30522995	1822	1822	1822	1822	0
287	20240624	135000	30522995	1822	1822	1822	1822	0
288	20240624	134900	30522995	1822	1822	1822	1822	0
289	20240624	134800	30522995	1822	1822	1822	1822	0
290	20240624	134700	30522995	1822	1822	1822	1822	0
291	20240624	134600	30522995	1822	1822	1822	1822	0
292	20240624	134500	30522995	1822	1822	1822	1822	0
293	20240624	134400	30522995	1822	1822	1822	1822	0
294	20240624	134300	30522995	1822	1822	1822	1822	0
295	20240624	134200	30522995	1822	1822	1822	1822	0
296	20240624	134100	30522995	1822	1822	1822	1822	0
297	20240624	134000	30522995	1822	1822	1822	1822	0
298	20240624	133900	30522995	1822	1822	1822	1822	0
299	20240624	133800	30522995	1822	1822	1822	1822	0
300	20240624	133700	30522995	1822	1822	1822	1822	0
301	20240624	133600	30522995	1822	1822	1822	1822	0
302	20240624	133500	30522995	1822	1822	1822	1822	0
303	20240624	133400	30522995	1822	1822	1822	1822	0
304	20240624	133300	30522995	1822	1822	1822	1822	274
305	20240624	133200	30023767	1822	1822	1822	1822	0
306	20240624	133100	30023767	1822	1822	1822	1822	0
307	20240624	133000	30023767	1822	1822	1822	1822	0
308	20240624	132900	30023767	1822	1822	1822	1822	3
309	20240624	132800	30018301	1811	1811	1811	1811	0
310	20240624	132700	30018301	1811	1811	1811	1811	0
311	20240624	132600	30018301	1811	1811	1811	1811	0
312	20240624	132500	30018301	1811	1811	1811	1811	0
313	20240624	132400	30018301	1811	1811	1811	1811	1136
314	20240624	132300	27961005	1822	1822	1822	1822	0
315	20240624	132200	27961005	1822	1822	1822	1822	0
316	20240624	132100	27961005	1822	1822	1822	1822	0
317	20240624	132000	27961005	1822	1822	1822	1822	0
318	20240624	131900	27961005	1822	1822	1822	1822	0
319	20240624	131800	27961005	1822	1822	1822	1822	0
320	20240624	131700	27961005	1822	1822	1822	1822	0
321	20240624	131600	27961005	1822	1822	1822	1822	0
322	20240624	131500	27961005	1822	1822	1822	1822	0
323	20240624	131400	27961005	1822	1821	1822	1821	11
324	20240624	131300	27940972	1821	1821	1821	1821	1
325	20240624	131200	27939151	1822	1822	1822	1822	0
326	20240624	131100	27939151	1822	1822	1822	1822	0
327	20240624	131000	27939151	1822	1822	1822	1822	0
328	20240624	130900	27939151	1822	1822	1822	1822	0
329	20240624	130800	27939151	1822	1822	1822	1822	0
330	20240624	130700	27939151	1822	1822	1822	1822	0
331	20240624	130600	27939151	1822	1822	1822	1822	0
332	20240624	130500	27939151	1822	1822	1822	1822	0
333	20240624	130400	27939151	1822	1817	1822	1812	23
334	20240624	130300	27897450	1822	1822	1822	1822	0
335	20240624	130200	27897450	1822	1822	1822	1822	0
336	20240624	130100	27897450	1822	1822	1822	1822	0
337	20240624	130000	27897450	1822	1822	1822	1822	0
338	20240624	125900	27897450	1822	1822	1822	1822	0
339	20240624	125800	27897450	1822	1822	1822	1822	0
340	20240624	125700	27897450	1822	1821	1822	1821	150
341	20240624	125600	27624160	1811	1811	1811	1811	0
342	20240624	125500	27624160	1811	1813	1813	1811	46
343	20240624	125400	27540840	1822	1822	1822	1822	0
344	20240624	125300	27540840	1822	1822	1822	1822	0
345	20240624	125200	27540840	1822	1822	1822	1822	0
346	20240624	125100	27540840	1822	1822	1822	1822	200
347	20240624	125000	27176440	1822	1822	1822	1822	0
348	20240624	124900	27176440	1822	1822	1822	1822	0
349	20240624	124800	27176440	1822	1822	1822	1822	0
350	20240624	124700	27176440	1822	1822	1822	1822	0
351	20240624	124600	27176440	1822	1822	1822	1822	0
352	20240624	124500	27176440	1822	1822	1822	1822	0
353	20240624	124400	27176440	1822	1822	1822	1822	0
354	20240624	124300	27176440	1822	1821	1822	1821	56
355	20240624	124200	27074463	1821	1821	1821	1821	21
356	20240624	124100	27036222	1821	1821	1821	1821	0
357	20240624	124000	27036222	1821	1821	1821	1821	0
358	20240624	123900	27036222	1821	1821	1821	1821	4
359	20240624	123800	27028938	1821	1821	1821	1821	0
360	20240624	123700	27028938	1821	1821	1821	1821	55
361	20240624	123600	26928783	1821	1812	1821	1811	506
362	20240624	123500	26012357	1821	1812	1821	1811	207
363	20240624	123400	25637410	1821	1821	1821	1821	0
364	20240624	123300	25637410	1821	1821	1821	1821	0
365	20240624	123200	25637410	1821	1821	1821	1821	0
366	20240624	123100	25637410	1821	1821	1821	1821	0
367	20240624	123000	25637410	1821	1821	1821	1821	0
368	20240624	122900	25637410	1821	1821	1821	1821	0
369	20240624	122800	25637410	1821	1821	1821	1821	0
370	20240624	122700	25637410	1821	1821	1821	1821	1
371	20240624	122600	25635589	1822	1822	1822	1822	0
372	20240624	122500	25635589	1822	1822	1822	1822	0
373	20240624	122400	25635589	1822	1822	1822	1822	0
374	20240624	122300	25635589	1822	1822	1822	1822	0
375	20240624	122200	25635589	1822	1822	1822	1822	0
376	20240624	122100	25635589	1822	1822	1822	1822	0
377	20240624	122000	25635589	1822	1822	1822	1822	0
378	20240624	121900	25635589	1822	1822	1822	1822	0
379	20240624	121800	25635589	1822	1822	1822	1822	0
380	20240624	121700	25635589	1822	1822	1822	1822	0
381	20240624	121600	25635589	1822	1822	1822	1822	0
382	20240624	121500	25635589	1822	1822	1822	1822	7
383	20240624	121400	25622835	1822	1822	1822	1822	0
384	20240624	121300	25622835	1822	1822	1822	1822	1
385	20240624	121200	25621013	1811	1811	1811	1811	0
386	20240624	121100	25621013	1811	1811	1811	1811	0
387	20240624	121000	25621013	1811	1811	1811	1811	0
388	20240624	120900	25621013	1811	1811	1811	1811	0
389	20240624	120800	25621013	1811	1811	1811	1811	0
390	20240624	120700	25621013	1811	1811	1811	1811	1
391	20240624	120600	25619202	1822	1822	1822	1822	4
392	20240624	120500	25611914	1822	1811	1822	1811	127
393	20240624	120400	25381880	1812	1812	1812	1812	0
394	20240624	120300	25381880	1812	1812	1812	1812	0
395	20240624	120200	25381880	1812	1812	1812	1812	0
396	20240624	120100	25381880	1812	1812	1812	1812	0
397	20240624	120000	25381880	1812	1812	1812	1812	0
398	20240624	115900	25381880	1812	1812	1812	1812	0
399	20240624	115800	25381880	1812	1812	1812	1812	0
400	20240624	115700	25381880	1812	1812	1812	1812	0
401	20240624	115600	25381880	1812	1812	1812	1812	0
402	20240624	115500	25381880	1812	1812	1812	1812	0
403	20240624	115400	25381880	1812	1812	1812	1812	0
404	20240624	115300	25381880	1812	1812	1812	1812	1
405	20240624	115200	25380068	1812	1812	1812	1812	0
406	20240624	115100	25380068	1812	1812	1812	1812	0
407	20240624	115000	25380068	1812	1812	1812	1812	0
408	20240624	114900	25380068	1812	1812	1812	1812	973
409	20240624	114800	23616992	1822	1822	1822	1822	1
410	20240624	114700	23615170	1812	1812	1812	1812	0
411	20240624	114600	23615170	1812	1812	1812	1812	0
412	20240624	114500	23615170	1812	1813	1813	1812	2000
413	20240624	114400	19990164	1822	1822	1822	1822	0
414	20240624	114300	19990164	1822	1822	1822	1822	0
415	20240624	114200	19990164	1822	1822	1822	1822	5
416	20240624	114100	19981054	1822	1822	1822	1822	0
417	20240624	114000	19981054	1822	1822	1822	1822	0
418	20240624	113900	19981054	1822	1822	1822	1822	0
419	20240624	113800	19981054	1822	1822	1822	1822	0
420	20240624	113700	19981054	1822	1822	1822	1822	0
421	20240624	113600	19981054	1822	1822	1822	1822	0
422	20240624	113500	19981054	1822	1822	1822	1822	3
423	20240624	113400	19975588	1822	1822	1822	1822	331
424	20240624	113300	19372506	1822	1820	1822	1820	526
425	20240624	113200	18414838	1820	1820	1820	1820	791
426	20240624	113100	16975218	1821	1821	1821	1821	0
427	20240624	113000	16975218	1821	1821	1821	1821	14
428	20240624	112900	16949724	1820	1820	1820	1820	0
429	20240624	112800	16949724	1820	1820	1820	1820	0
430	20240624	112700	16949724	1820	1820	1820	1820	50
431	20240624	112600	16858724	1820	1820	1820	1820	0
432	20240624	112500	16858724	1820	1820	1820	1820	0
433	20240624	112400	16858724	1820	1820	1820	1820	0
434	20240624	112300	16858724	1820	1820	1820	1820	0
435	20240624	112200	16858724	1820	1820	1820	1820	0
436	20240624	112100	16858724	1820	1820	1820	1820	0
437	20240624	112000	16858724	1820	1820	1820	1820	0
438	20240624	111900	16858724	1820	1820	1820	1820	0
439	20240624	111800	16858724	1820	1820	1820	1820	0
440	20240624	111700	16858724	1820	1820	1820	1820	0
441	20240624	111600	16858724	1820	1820	1820	1820	0
442	20240624	111500	16858724	1820	1820	1820	1820	0
443	20240624	111400	16858724	1820	1820	1820	1820	0
444	20240624	111300	16858724	1820	1820	1820	1820	0
445	20240624	111200	16858724	1820	1820	1820	1820	0
446	20240624	111100	16858724	1820	1820	1820	1820	0
447	20240624	111000	16858724	1820	1820	1820	1820	0
448	20240624	110900	16858724	1820	1820	1820	1820	0
449	20240624	110800	16858724	1820	1820	1820	1820	0
450	20240624	110700	16858724	1820	1820	1820	1820	0
451	20240624	110600	16858724	1820	1820	1820	1820	0
452	20240624	110500	16858724	1820	1820	1820	1820	0
453	20240624	110400	16858724	1820	1820	1820	1820	0
454	20240624	110300	16858724	1820	1819	1820	1819	22
455	20240624	110200	16818703	1819	1818	1819	1818	10
456	20240624	110100	16800522	1818	1818	1818	1818	0
457	20240624	110000	16800522	1818	1818	1818	1818	0
458	20240624	105900	16800522	1818	1818	1818	1818	0
459	20240624	105800	16800522	1818	1818	1818	1818	0
460	20240624	105700	16800522	1818	1818	1818	1818	0
461	20240624	105600	16800522	1818	1818	1818	1818	0
462	20240624	105500	16800522	1818	1817	1818	1817	47
463	20240624	105400	16715122	1817	1806	1817	1806	122
464	20240624	105300	16494565	1817	1817	1817	1817	0
465	20240624	105200	16494565	1817	1817	1817	1817	3
466	20240624	105100	16489114	1817	1806	1817	1806	122
467	20240624	105000	16268760	1806	1806	1806	1806	127
468	20240624	104900	16039398	1806	1806	1806	1806	2
469	20240624	104800	16035786	1806	1807	1807	1806	279
470	20240624	104700	15531671	1807	1807	1807	1807	439
471	20240624	104600	14738398	1806	1806	1806	1806	0
472	20240624	104500	14738398	1806	1809	1809	1806	167
473	20240624	104400	14436628	1819	1819	1819	1819	7
474	20240624	104300	14423895	1819	1819	1819	1819	0
475	20240624	104200	14423895	1819	1819	1819	1819	0
476	20240624	104100	14423895	1819	1819	1819	1819	0
477	20240624	104000	14423895	1819	1819	1819	1819	0
478	20240624	103900	14423895	1819	1819	1819	1819	0
479	20240624	103800	14423895	1819	1819	1819	1819	0
480	20240624	103700	14423895	1819	1819	1819	1819	20
481	20240624	103600	14387515	1819	1819	1819	1819	10
482	20240624	103500	14369325	1820	1820	1820	1820	0
483	20240624	103400	14369325	1820	1820	1820	1820	0
484	20240624	103300	14369325	1820	1820	1820	1820	0
485	20240624	103200	14369325	1820	1820	1820	1820	0
486	20240624	103100	14369325	1820	1820	1820	1820	0
487	20240624	103000	14369325	1820	1820	1820	1820	0
488	20240624	102900	14369325	1820	1820	1820	1820	0
489	20240624	102800	14369325	1820	1820	1820	1820	0
490	20240624	102700	14369325	1820	1820	1820	1820	0
491	20240624	102600	14369325	1820	1820	1820	1820	1
492	20240624	102500	14367505	1820	1820	1820	1820	0
493	20240624	102400	14367505	1820	1820	1820	1820	0
494	20240624	102300	14367505	1820	1820	1820	1820	0
495	20240624	102200	14367505	1820	1820	1820	1820	0
496	20240624	102100	14367505	1820	1820	1820	1820	1
497	20240624	102000	14365685	1820	1820	1820	1820	17
498	20240624	101900	14334745	1820	1820	1820	1820	0
499	20240624	101800	14334745	1820	1820	1820	1820	0
500	20240624	101700	14334745	1820	1820	1820	1820	0
501	20240624	101600	14334745	1820	1820	1820	1820	0
502	20240624	101500	14334745	1820	1820	1820	1820	0
503	20240624	101400	14334745	1820	1820	1820	1820	2
504	20240624	101300	14331105	1820	1819	1820	1819	13
505	20240624	101200	14307454	1820	1820	1820	1820	22
506	20240624	101100	14267414	1820	1820	1820	1820	5
507	20240624	101000	14258314	1806	1807	1807	1806	35
508	20240624	100900	14195097	1824	1824	1824	1824	1
509	20240624	100800	14193273	1824	1824	1824	1824	6
510	20240624	100700	14182329	1824	1824	1824	1824	0
511	20240624	100600	14182329	1824	1824	1824	1824	0
512	20240624	100500	14182329	1824	1824	1824	1824	3
513	20240624	100400	14176857	1824	1824	1824	1824	6
514	20240624	100300	14165913	1824	1824	1824	1824	0
515	20240624	100200	14165913	1824	1824	1824	1824	0
516	20240624	100100	14165913	1824	1824	1824	1824	0
517	20240624	100000	14165913	1824	1824	1824	1824	0
518	20240624	095900	14165913	1824	1824	1824	1824	0
519	20240624	095800	14165913	1824	1823	1824	1823	548
520	20240624	095700	13166610	1824	1824	1824	1824	0
521	20240624	095600	13166610	1824	1824	1824	1824	0
522	20240624	095500	13166610	1824	1824	1824	1824	0
523	20240624	095400	13166610	1824	1824	1824	1824	0
524	20240624	095300	13166610	1824	1824	1824	1824	0
525	20240624	095200	13166610	1824	1824	1824	1824	0
526	20240624	095100	13166610	1824	1824	1824	1824	0
527	20240624	095000	13166610	1824	1824	1824	1824	0
528	20240624	094900	13166610	1824	1824	1824	1824	0
529	20240624	094800	13166610	1824	1824	1824	1824	0
530	20240624	094700	13166610	1824	1824	1824	1824	0
531	20240624	094600	13166610	1824	1824	1824	1824	0
532	20240624	094500	13166610	1824	1824	1824	1824	0
533	20240624	094400	13166610	1824	1824	1824	1824	0
534	20240624	094300	13166610	1824	1824	1824	1824	22
535	20240624	094200	13126482	1824	1824	1824	1824	0
536	20240624	094100	13126482	1824	1824	1824	1824	0
537	20240624	094000	13126482	1824	1824	1824	1824	0
538	20240624	093900	13126482	1824	1821	1824	1821	271
539	20240624	093800	12632970	1821	1820	1821	1820	40
540	20240624	093700	12560166	1820	1819	1820	1819	81
541	20240624	093600	12412826	1820	1801	1820	1801	1809
542	20240624	093500	9147363	1810	1810	1810	1809	114
543	20240624	093400	8941024	1810	1810	1810	1810	0
544	20240624	093300	8941024	1810	1810	1810	1810	112
545	20240624	093200	8738304	1810	1810	1810	1810	0
546	20240624	093100	8738304	1810	1810	1810	1810	3
547	20240624	093000	8732874	1810	1810	1810	1810	28
548	20240624	092900	8682194	1801	1801	1801	1801	100
549	20240624	092800	8502094	1810	1810	1810	1810	5
550	20240624	092700	8493044	1810	1801	1810	1801	2691
551	20240624	092600	3638194	1808	1808	1808	1808	3
552	20240624	092500	3632770	1808	1807	1808	1800	660
553	20240624	092400	2443610	1801	1807	1807	1801	71
554	20240624	092300	2315319	1808	1808	1808	1808	0
555	20240624	092200	2315319	1808	1808	1808	1808	1
556	20240624	092100	2313511	1801	1801	1801	1801	0
557	20240624	092000	2313511	1801	1802	1802	1801	26
558	20240624	091900	2266684	1800	1800	1800	1800	0
559	20240624	091800	2266684	1800	1800	1800	1800	0
560	20240624	091700	2266684	1800	1800	1800	1800	0
561	20240624	091600	2266684	1800	1800	1800	1800	0
562	20240624	091500	2266684	1800	1800	1800	1800	0
563	20240624	091400	2266684	1800	1800	1800	1800	0
564	20240624	091300	2266684	1800	1800	1800	1800	0
565	20240624	091200	2266684	1800	1800	1800	1800	0
566	20240624	091100	2266684	1800	1800	1800	1800	0
567	20240624	091000	2266684	1800	1800	1800	1800	0
568	20240624	090900	2266684	1800	1800	1800	1800	0
569	20240624	090800	2266684	1800	1802	1802	1800	843
570	20240624	090700	749176	1802	1802	1802	1802	48
571	20240624	090600	662680	1802	1803	1803	1802	151
572	20240624	090500	390477	1808	1808	1808	1808	2
573	20240624	090400	386861	1808	1808	1808	1808	0
574	20240624	090300	386861	1808	1808	1808	1808	0
575	20240624	090200	386861	1808	1808	1808	1808	0
576	20240624	090100	386861	1808	1808	1808	1808	0
577	20240624	090000	386861	1808	1808	1808	1807	164