KissMeData/001810/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	183500	47273770	1802	1802	1802	1802	3073
3	20240625	183400	47273770	1802	1802	1802	1802	0
4	20240625	183300	47273770	1802	1802	1802	1802	0
5	20240625	183200	47273770	1802	1802	1802	1802	0
6	20240625	183100	47273770	1802	1802	1802	1802	0
7	20240625	183000	47273770	1802	1802	1802	1802	0
8	20240625	182900	47273770	1802	1802	1802	1802	0
9	20240625	182800	47273770	1802	1802	1802	1802	0
10	20240625	182700	47273770	1802	1802	1802	1802	0
11	20240625	182600	47273770	1802	1802	1802	1802	0
12	20240625	182500	47273770	1802	1802	1802	1802	0
13	20240625	182400	47273770	1802	1802	1802	1802	0
14	20240625	182300	47273770	1802	1802	1802	1802	0
15	20240625	182200	47273770	1802	1802	1802	1802	0
16	20240625	182100	47273770	1802	1802	1802	1802	0
17	20240625	182000	47273770	1802	1802	1802	1802	0
18	20240625	181900	47273770	1802	1802	1802	1802	0
19	20240625	181800	47273770	1802	1802	1802	1802	0
20	20240625	181700	47273770	1802	1802	1802	1802	0
21	20240625	181600	47273770	1802	1802	1802	1802	0
22	20240625	181500	47273770	1802	1802	1802	1802	0
23	20240625	181400	47273770	1802	1802	1802	1802	0
24	20240625	181300	47273770	1802	1802	1802	1802	0
25	20240625	181200	47273770	1802	1802	1802	1802	0
26	20240625	181100	47273770	1802	1802	1802	1802	0
27	20240625	181000	47273770	1802	1802	1802	1802	0
28	20240625	180900	47273770	1802	1802	1802	1802	0
29	20240625	180800	47273770	1802	1802	1802	1802	0
30	20240625	180700	47273770	1802	1802	1802	1802	0
31	20240625	180600	47273770	1802	1802	1802	1802	0
32	20240625	180500	47273770	1802	1802	1802	1802	3073
33	20240625	180400	47273770	1802	1802	1802	1802	0
34	20240625	180300	47273770	1802	1802	1802	1802	0
35	20240625	180200	47273770	1802	1802	1802	1802	0
36	20240625	180100	47273770	1802	1802	1802	1802	0
37	20240625	180000	47273770	1802	1802	1802	1802	0
38	20240625	175900	47273770	1802	1802	1802	1802	0
39	20240625	175800	47273770	1802	1802	1802	1802	0
40	20240625	175700	47273770	1802	1802	1802	1802	0
41	20240625	175600	47273770	1802	1802	1802	1802	0
42	20240625	175500	47273770	1802	1802	1802	1802	0
43	20240625	175400	47273770	1802	1802	1802	1802	0
44	20240625	175300	47273770	1802	1802	1802	1802	0
45	20240625	175200	47273770	1802	1802	1802	1802	0
46	20240625	175100	47273770	1802	1802	1802	1802	0
47	20240625	175000	47273770	1802	1802	1802	1802	0
48	20240625	174900	47273770	1802	1802	1802	1802	0
49	20240625	174800	47273770	1802	1802	1802	1802	0
50	20240625	174700	47273770	1802	1802	1802	1802	0
51	20240625	174600	47273770	1802	1802	1802	1802	0
52	20240625	174500	47273770	1802	1802	1802	1802	0
53	20240625	174400	47273770	1802	1802	1802	1802	0
54	20240625	174300	47273770	1802	1802	1802	1802	0
55	20240625	174200	47273770	1802	1802	1802	1802	0
56	20240625	174100	47273770	1802	1802	1802	1802	0
57	20240625	174000	47273770	1802	1802	1802	1802	0
58	20240625	173900	47273770	1802	1802	1802	1802	0
59	20240625	173800	47273770	1802	1802	1802	1802	0
60	20240625	173700	47273770	1802	1802	1802	1802	0
61	20240625	173600	47273770	1802	1802	1802	1802	0
62	20240625	173500	47273770	1802	1802	1802	1802	3073
63	20240625	173400	47273770	1802	1802	1802	1802	0
64	20240625	173300	47273770	1802	1802	1802	1802	0
65	20240625	173200	47273770	1802	1802	1802	1802	0
66	20240625	173100	47273770	1802	1802	1802	1802	0
67	20240625	173000	47273770	1802	1802	1802	1802	0
68	20240625	172900	47273770	1802	1802	1802	1802	0
69	20240625	172800	47273770	1802	1802	1802	1802	0
70	20240625	172700	47273770	1802	1802	1802	1802	0
71	20240625	172600	47273770	1802	1802	1802	1802	0
72	20240625	172500	47273770	1802	1802	1802	1802	0
73	20240625	172400	47273770	1802	1802	1802	1802	0
74	20240625	172300	47273770	1802	1802	1802	1802	0
75	20240625	172200	47273770	1802	1802	1802	1802	0
76	20240625	172100	47273770	1802	1802	1802	1802	0
77	20240625	172000	47273770	1802	1802	1802	1802	0
78	20240625	171900	47273770	1802	1802	1802	1802	0
79	20240625	171800	47273770	1802	1802	1802	1802	0
80	20240625	171700	47273770	1802	1802	1802	1802	0
81	20240625	171600	47273770	1802	1802	1802	1802	0
82	20240625	171500	47273770	1802	1802	1802	1802	0
83	20240625	171400	47273770	1802	1802	1802	1802	0
84	20240625	171300	47273770	1802	1802	1802	1802	0
85	20240625	171200	47273770	1802	1802	1802	1802	0
86	20240625	171100	47273770	1802	1802	1802	1802	0
87	20240625	171000	47273770	1802	1802	1802	1802	0
88	20240625	170900	47273770	1802	1802	1802	1802	0
89	20240625	170800	47273770	1802	1802	1802	1802	0
90	20240625	170700	47273770	1802	1802	1802	1802	0
91	20240625	170600	47273770	1802	1802	1802	1802	0
92	20240625	170500	47273770	1802	1802	1802	1802	3073
93	20240625	170400	47273770	1802	1802	1802	1802	0
94	20240625	170300	47273770	1802	1802	1802	1802	0
95	20240625	170200	47273770	1802	1802	1802	1802	0
96	20240625	170100	47273770	1802	1802	1802	1802	0
97	20240625	170000	47273770	1802	1802	1802	1802	0
98	20240625	165900	47273770	1802	1802	1802	1802	0
99	20240625	165800	47273770	1802	1802	1802	1802	0
100	20240625	165700	47273770	1802	1802	1802	1802	0
101	20240625	165600	47273770	1802	1802	1802	1802	0
102	20240625	165500	47273770	1802	1802	1802	1802	0
103	20240625	165400	47273770	1802	1802	1802	1802	0
104	20240625	165300	47273770	1802	1802	1802	1802	0
105	20240625	165200	47273770	1802	1802	1802	1802	0
106	20240625	165100	47273770	1802	1802	1802	1802	0
107	20240625	165000	47273770	1802	1802	1802	1802	0
108	20240625	164900	47273770	1802	1802	1802	1802	0
109	20240625	164800	47273770	1802	1802	1802	1802	0
110	20240625	164700	47273770	1802	1802	1802	1802	0
111	20240625	164600	47273770	1802	1802	1802	1802	0
112	20240625	164500	47273770	1802	1802	1802	1802	0
113	20240625	164400	47273770	1802	1802	1802	1802	0
114	20240625	164300	47273770	1802	1802	1802	1802	0
115	20240625	164200	47273770	1802	1802	1802	1802	0
116	20240625	164100	47273770	1802	1802	1802	1802	0
117	20240625	164000	47273770	1802	1802	1802	1802	0
118	20240625	163900	47273770	1802	1802	1802	1802	0
119	20240625	163800	47273770	1802	1802	1802	1802	0
120	20240625	163700	47273770	1802	1802	1802	1802	0
121	20240625	163600	47273770	1802	1802	1802	1802	0
122	20240625	163500	47273770	1802	1802	1802	1802	3073
123	20240625	163400	47273770	1802	1802	1802	1802	0
124	20240625	163300	47273770	1802	1802	1802	1802	0
125	20240625	163200	47273770	1802	1802	1802	1802	0
126	20240625	163100	47273770	1802	1802	1802	1802	0
127	20240625	163000	47273770	1802	1802	1802	1802	0
128	20240625	162900	47273770	1802	1802	1802	1802	0
129	20240625	162800	47273770	1802	1802	1802	1802	0
130	20240625	162700	47273770	1802	1802	1802	1802	0
131	20240625	162600	47273770	1802	1802	1802	1802	0
132	20240625	162500	47273770	1802	1802	1802	1802	0
133	20240625	162400	47273770	1802	1802	1802	1802	0
134	20240625	162300	47273770	1802	1802	1802	1802	0
135	20240625	162200	47273770	1802	1802	1802	1802	0
136	20240625	162100	47273770	1802	1802	1802	1802	0
137	20240625	162000	47273770	1802	1802	1802	1802	0
138	20240625	161900	47273770	1802	1802	1802	1802	0
139	20240625	161800	47273770	1802	1802	1802	1802	0
140	20240625	161700	47273770	1802	1802	1802	1802	0
141	20240625	161600	47273770	1802	1802	1802	1802	0
142	20240625	161500	47273770	1802	1802	1802	1802	0
143	20240625	161400	47273770	1802	1802	1802	1802	0
144	20240625	161300	47273770	1802	1802	1802	1802	0
145	20240625	161200	47273770	1802	1802	1802	1802	0
146	20240625	161100	47273770	1802	1802	1802	1802	0
147	20240625	161000	47273770	1802	1802	1802	1802	0
148	20240625	160900	47273770	1802	1802	1802	1802	0
149	20240625	160800	47273770	1802	1802	1802	1802	0
150	20240625	160700	47273770	1802	1802	1802	1802	0
151	20240625	160600	47273770	1802	1802	1802	1802	0
152	20240625	160500	47273770	1802	1802	1802	1802	3073
153	20240625	160400	47273770	1802	1802	1802	1802	0
154	20240625	160300	47273770	1802	1802	1802	1802	0
155	20240625	160200	47273770	1802	1802	1802	1802	0
156	20240625	160100	47273770	1802	1802	1802	1802	0
157	20240625	160000	47273770	1802	1802	1802	1802	0
158	20240625	155900	47273770	1802	1802	1802	1802	0
159	20240625	155800	47273770	1802	1802	1802	1802	0
160	20240625	155700	47273770	1802	1802	1802	1802	0
161	20240625	155600	47273770	1802	1802	1802	1802	0
162	20240625	155500	47273770	1802	1802	1802	1802	0
163	20240625	155400	47273770	1802	1802	1802	1802	0
164	20240625	155300	47273770	1802	1802	1802	1802	0
165	20240625	155200	47273770	1802	1802	1802	1802	0
166	20240625	155100	47273770	1802	1802	1802	1802	0
167	20240625	155000	47273770	1802	1802	1802	1802	0
168	20240625	154900	47273770	1802	1802	1802	1802	0
169	20240625	154800	47273770	1802	1802	1802	1802	0
170	20240625	154700	47273770	1802	1802	1802	1802	0
171	20240625	154600	47273770	1802	1802	1802	1802	0
172	20240625	154500	47273770	1802	1802	1802	1802	0
173	20240625	154400	47273770	1802	1802	1802	1802	0
174	20240625	154300	47273770	1802	1802	1802	1802	0
175	20240625	154200	47273770	1802	1802	1802	1802	0
176	20240625	154100	47273770	1802	1802	1802	1802	0
177	20240625	154000	47273770	1802	1802	1802	1802	0
178	20240625	153900	47273770	1802	1802	1802	1802	0
179	20240625	153800	47273770	1802	1802	1802	1802	0
180	20240625	153700	47273770	1802	1802	1802	1802	0
181	20240625	153600	47273770	1802	1802	1802	1802	0
182	20240625	153500	47273770	1802	1802	1802	1802	3073
183	20240625	153400	47273770	1802	1802	1802	1802	0
184	20240625	153300	47273770	1802	1802	1802	1802	0
185	20240625	153200	47273770	1802	1802	1802	1802	0
186	20240625	153100	47273770	1802	1802	1802	1802	0
187	20240625	153000	47273770	1802	1802	1802	1802	3073
188	20240625	152900	41736224	1806	1806	1806	1806	0
189	20240625	152800	41736224	1806	1806	1806	1806	0
190	20240625	152700	41736224	1806	1806	1806	1806	0
191	20240625	152600	41736224	1806	1806	1806	1806	0
192	20240625	152500	41736224	1806	1806	1806	1806	0
193	20240625	152400	41736224	1806	1806	1806	1806	0
194	20240625	152300	41736224	1806	1806	1806	1806	0
195	20240625	152200	41736224	1806	1806	1806	1806	0
196	20240625	152100	41736224	1806	1806	1806	1806	0
197	20240625	152000	41736224	1806	1806	1806	1806	0
198	20240625	151900	41736224	1806	1806	1806	1806	0
199	20240625	151800	41736224	1806	1806	1806	1806	0
200	20240625	151700	41736224	1806	1806	1806	1806	0
201	20240625	151600	41736224	1806	1806	1806	1806	52
202	20240625	151500	41642312	1804	1815	1815	1803	716
203	20240625	151400	40347602	1823	1823	1823	1823	0
204	20240625	151300	40347602	1823	1823	1823	1823	10
205	20240625	151200	40329372	1823	1823	1823	1823	0
206	20240625	151100	40329372	1823	1823	1823	1823	0
207	20240625	151000	40329372	1823	1823	1823	1823	0
208	20240625	150900	40329372	1823	1823	1823	1823	0
209	20240625	150800	40329372	1823	1823	1823	1823	0
210	20240625	150700	40329372	1823	1823	1823	1823	0
211	20240625	150600	40329372	1823	1823	1823	1823	0
212	20240625	150500	40329372	1823	1823	1823	1823	0
213	20240625	150400	40329372	1823	1823	1823	1823	0
214	20240625	150300	40329372	1823	1823	1823	1823	0
215	20240625	150200	40329372	1823	1823	1823	1823	0
216	20240625	150100	40329372	1823	1823	1823	1823	0
217	20240625	150000	40329372	1823	1823	1823	1823	0
218	20240625	145900	40329372	1823	1823	1823	1823	0
219	20240625	145800	40329372	1823	1823	1823	1823	0
220	20240625	145700	40329372	1823	1823	1823	1823	0
221	20240625	145600	40329372	1823	1823	1823	1823	1
222	20240625	145500	40327549	1813	1813	1823	1813	3
223	20240625	145400	40322100	1823	1822	1823	1822	2
224	20240625	145300	40318455	1813	1816	1816	1813	20
225	20240625	145200	40282165	1816	1822	1822	1816	19
226	20240625	145100	40247615	1823	1823	1823	1823	0
227	20240625	145000	40247615	1823	1823	1823	1823	0
228	20240625	144900	40247615	1823	1823	1823	1823	0
229	20240625	144800	40247615	1823	1823	1823	1823	0
230	20240625	144700	40247615	1823	1823	1823	1823	1
231	20240625	144600	40245792	1822	1822	1822	1822	0
232	20240625	144500	40245792	1822	1822	1822	1822	1
233	20240625	144400	40243970	1823	1823	1823	1823	0
234	20240625	144300	40243970	1823	1823	1823	1823	0
235	20240625	144200	40243970	1823	1823	1823	1823	0
236	20240625	144100	40243970	1823	1823	1823	1823	0
237	20240625	144000	40243970	1823	1823	1823	1823	0
238	20240625	143900	40243970	1823	1823	1823	1823	0
239	20240625	143800	40243970	1823	1823	1823	1823	0
240	20240625	143700	40243970	1823	1823	1823	1823	87
241	20240625	143600	40085369	1832	1832	1832	1832	0
242	20240625	143500	40085369	1832	1832	1832	1832	2
243	20240625	143400	40081705	1832	1832	1832	1832	0
244	20240625	143300	40081705	1832	1832	1832	1832	0
245	20240625	143200	40081705	1832	1832	1832	1832	268
246	20240625	143100	39590729	1838	1838	1838	1838	0
247	20240625	143000	39590729	1838	1838	1838	1838	0
248	20240625	142900	39590729	1838	1838	1838	1838	0
249	20240625	142800	39590729	1838	1838	1838	1838	0
250	20240625	142700	39590729	1838	1838	1838	1838	0
251	20240625	142600	39590729	1838	1838	1838	1838	0
252	20240625	142500	39590729	1838	1838	1838	1838	0
253	20240625	142400	39590729	1838	1838	1838	1838	0
254	20240625	142300	39590729	1838	1838	1838	1838	0
255	20240625	142200	39590729	1838	1838	1838	1838	0
256	20240625	142100	39590729	1838	1838	1838	1838	0
257	20240625	142000	39590729	1838	1838	1838	1838	0
258	20240625	141900	39590729	1838	1838	1838	1838	0
259	20240625	141800	39590729	1838	1838	1838	1838	0
260	20240625	141700	39590729	1838	1838	1838	1838	0
261	20240625	141600	39590729	1838	1838	1838	1838	0
262	20240625	141500	39590729	1838	1838	1838	1838	0
263	20240625	141400	39590729	1838	1838	1838	1838	0
264	20240625	141300	39590729	1838	1838	1838	1838	0
265	20240625	141200	39590729	1838	1824	1838	1824	2
266	20240625	141100	39587067	1839	1839	1839	1839	0
267	20240625	141000	39587067	1839	1839	1839	1839	0
268	20240625	140900	39587067	1839	1839	1839	1839	0
269	20240625	140800	39587067	1839	1839	1839	1839	0
270	20240625	140700	39587067	1839	1839	1839	1839	0
271	20240625	140600	39587067	1839	1839	1839	1839	0
272	20240625	140500	39587067	1839	1839	1839	1839	0
273	20240625	140400	39587067	1839	1839	1839	1839	0
274	20240625	140300	39587067	1839	1839	1839	1839	0
275	20240625	140200	39587067	1839	1839	1839	1839	0
276	20240625	140100	39587067	1839	1839	1839	1839	0
277	20240625	140000	39587067	1839	1839	1839	1839	0
278	20240625	135900	39587067	1839	1839	1839	1839	0
279	20240625	135800	39587067	1839	1839	1839	1839	0
280	20240625	135700	39587067	1839	1839	1839	1839	0
281	20240625	135600	39587067	1839	1839	1839	1839	0
282	20240625	135500	39587067	1839	1839	1839	1839	0
283	20240625	135400	39587067	1839	1839	1839	1839	0
284	20240625	135300	39587067	1839	1839	1839	1839	0
285	20240625	135200	39587067	1839	1839	1839	1839	0
286	20240625	135100	39587067	1839	1839	1839	1839	0
287	20240625	135000	39587067	1839	1839	1839	1839	0
288	20240625	134900	39587067	1839	1839	1839	1839	0
289	20240625	134800	39587067	1839	1839	1839	1839	0
290	20240625	134700	39587067	1839	1839	1839	1839	0
291	20240625	134600	39587067	1839	1839	1839	1839	0
292	20240625	134500	39587067	1839	1839	1839	1839	0
293	20240625	134400	39587067	1839	1839	1839	1839	0
294	20240625	134300	39587067	1839	1839	1839	1839	0
295	20240625	134200	39587067	1839	1839	1839	1839	9
296	20240625	134100	39570516	1839	1839	1839	1839	0
297	20240625	134000	39570516	1839	1839	1839	1839	0
298	20240625	133900	39570516	1839	1839	1839	1839	0
299	20240625	133800	39570516	1839	1839	1839	1839	0
300	20240625	133700	39570516	1839	1839	1839	1839	0
301	20240625	133600	39570516	1839	1839	1839	1839	0
302	20240625	133500	39570516	1839	1839	1839	1839	0
303	20240625	133400	39570516	1839	1839	1839	1839	0
304	20240625	133300	39570516	1839	1839	1839	1839	0
305	20240625	133200	39570516	1839	1839	1839	1839	0
306	20240625	133100	39570516	1839	1839	1839	1839	0
307	20240625	133000	39570516	1839	1839	1839	1839	0
308	20240625	132900	39570516	1839	1839	1839	1839	0
309	20240625	132800	39570516	1839	1839	1839	1839	0
310	20240625	132700	39570516	1839	1839	1839	1839	0
311	20240625	132600	39570516	1839	1839	1839	1839	0
312	20240625	132500	39570516	1839	1839	1839	1839	0
313	20240625	132400	39570516	1839	1839	1839	1839	0
314	20240625	132300	39570516	1839	1839	1839	1839	0
315	20240625	132200	39570516	1839	1839	1839	1839	0
316	20240625	132100	39570516	1839	1839	1839	1839	0
317	20240625	132000	39570516	1839	1839	1839	1839	0
318	20240625	131900	39570516	1839	1839	1839	1839	0
319	20240625	131800	39570516	1839	1839	1839	1839	0
320	20240625	131700	39570516	1839	1839	1839	1839	0
321	20240625	131600	39570516	1839	1839	1839	1839	0
322	20240625	131500	39570516	1839	1839	1839	1839	0
323	20240625	131400	39570516	1839	1839	1839	1839	0
324	20240625	131300	39570516	1839	1839	1839	1839	0
325	20240625	131200	39570516	1839	1839	1839	1839	0
326	20240625	131100	39570516	1839	1839	1839	1839	0
327	20240625	131000	39570516	1839	1839	1839	1839	0
328	20240625	130900	39570516	1839	1839	1839	1839	0
329	20240625	130800	39570516	1839	1839	1839	1839	0
330	20240625	130700	39570516	1839	1839	1839	1839	0
331	20240625	130600	39570516	1839	1839	1839	1839	0
332	20240625	130500	39570516	1839	1839	1839	1839	0
333	20240625	130400	39570516	1839	1839	1839	1839	0
334	20240625	130300	39570516	1839	1839	1839	1839	0
335	20240625	130200	39570516	1839	1839	1839	1839	0
336	20240625	130100	39570516	1839	1839	1839	1839	0
337	20240625	130000	39570516	1839	1839	1839	1839	0
338	20240625	125900	39570516	1839	1839	1839	1839	0
339	20240625	125800	39570516	1839	1832	1839	1832	34
340	20240625	125700	39508221	1832	1832	1832	1832	6
341	20240625	125600	39497229	1832	1832	1832	1832	0
342	20240625	125500	39497229	1832	1833	1833	1832	511
343	20240625	125400	38561005	1839	1839	1839	1839	0
344	20240625	125300	38561005	1839	1838	1839	1838	5
345	20240625	125200	38551814	1838	1838	1838	1838	0
346	20240625	125100	38551814	1838	1838	1838	1838	0
347	20240625	125000	38551814	1838	1838	1838	1838	0
348	20240625	124900	38551814	1838	1838	1838	1838	0
349	20240625	124800	38551814	1838	1838	1838	1838	5
350	20240625	124700	38542624	1833	1833	1833	1833	0
351	20240625	124600	38542624	1833	1833	1833	1833	200
352	20240625	124500	38176024	1839	1839	1839	1839	1
353	20240625	124400	38174185	1839	1839	1839	1839	1
354	20240625	124300	38172346	1839	1839	1839	1839	2
355	20240625	124200	38168668	1839	1839	1839	1839	1
356	20240625	124100	38166829	1838	1838	1838	1838	0
357	20240625	124000	38166829	1838	1838	1838	1838	0
358	20240625	123900	38166829	1838	1838	1838	1838	0
359	20240625	123800	38166829	1838	1838	1838	1838	157
360	20240625	123700	37878263	1839	1839	1839	1839	0
361	20240625	123600	37878263	1839	1839	1839	1839	13
362	20240625	123500	37854356	1839	1838	1839	1838	21
363	20240625	123400	37815755	1838	1838	1838	1838	77
364	20240625	123300	37674229	1838	1838	1838	1838	0
365	20240625	123200	37674229	1838	1838	1838	1838	3
366	20240625	123100	37668715	1832	1832	1832	1832	0
367	20240625	123000	37668715	1832	1832	1832	1832	0
368	20240625	122900	37668715	1832	1832	1832	1832	0
369	20240625	122800	37668715	1832	1832	1832	1832	0
370	20240625	122700	37668715	1832	1832	1832	1832	0
371	20240625	122600	37668715	1832	1832	1832	1832	536
372	20240625	122500	36686763	1834	1834	1834	1834	13
373	20240625	122400	36662921	1834	1834	1834	1834	0
374	20240625	122300	36662921	1834	1834	1834	1834	10
375	20240625	122200	36644581	1834	1834	1834	1834	0
376	20240625	122100	36644581	1834	1834	1834	1834	0
377	20240625	122000	36644581	1834	1834	1834	1834	0
378	20240625	121900	36644581	1834	1834	1834	1834	10
379	20240625	121800	36626241	1835	1835	1835	1835	1
380	20240625	121700	36624406	1832	1832	1832	1832	0
381	20240625	121600	36624406	1832	1834	1834	1832	525
382	20240625	121500	35662576	1834	1834	1834	1834	0
383	20240625	121400	35662576	1834	1834	1834	1834	125
384	20240625	121300	35433326	1835	1835	1835	1835	0
385	20240625	121200	35433326	1835	1835	1835	1835	0
386	20240625	121100	35433326	1835	1835	1835	1835	0
387	20240625	121000	35433326	1835	1835	1835	1835	0
388	20240625	120900	35433326	1835	1835	1835	1835	0
389	20240625	120800	35433326	1835	1835	1835	1835	10
390	20240625	120700	35414976	1832	1832	1832	1832	126
391	20240625	120600	35184144	1832	1832	1832	1832	0
392	20240625	120500	35184144	1832	1832	1832	1832	0
393	20240625	120400	35184144	1832	1832	1832	1832	0
394	20240625	120300	35184144	1832	1832	1832	1832	0
395	20240625	120200	35184144	1832	1832	1832	1832	0
396	20240625	120100	35184144	1832	1832	1832	1832	0
397	20240625	120000	35184144	1832	1832	1832	1832	0
398	20240625	115900	35184144	1832	1832	1832	1832	0
399	20240625	115800	35184144	1832	1832	1832	1832	54
400	20240625	115700	35085216	1832	1832	1832	1832	0
401	20240625	115600	35085216	1832	1832	1832	1832	0
402	20240625	115500	35085216	1832	1832	1832	1832	0
403	20240625	115400	35085216	1832	1832	1832	1832	1
404	20240625	115300	35083384	1832	1830	1832	1830	189
405	20240625	115200	34737500	1830	1830	1830	1830	0
406	20240625	115100	34737500	1830	1830	1830	1830	4
407	20240625	115000	34730180	1830	1830	1830	1830	0
408	20240625	114900	34730180	1830	1830	1830	1830	0
409	20240625	114800	34730180	1830	1830	1830	1830	218
410	20240625	114700	34331240	1830	1830	1830	1830	0
411	20240625	114600	34331240	1830	1830	1830	1830	0
412	20240625	114500	34331240	1830	1830	1830	1830	0
413	20240625	114400	34331240	1830	1830	1830	1830	0
414	20240625	114300	34331240	1830	1830	1830	1830	0
415	20240625	114200	34331240	1830	1830	1830	1830	0
416	20240625	114100	34331240	1830	1830	1830	1830	189
417	20240625	114000	33985370	1824	1824	1824	1824	0
418	20240625	113900	33985370	1824	1824	1824	1824	0
419	20240625	113800	33985370	1824	1824	1824	1824	0
420	20240625	113700	33985370	1824	1824	1824	1824	1
421	20240625	113600	33983546	1830	1830	1830	1830	0
422	20240625	113500	33983546	1830	1830	1830	1830	0
423	20240625	113400	33983546	1830	1830	1830	1830	0
424	20240625	113300	33983546	1830	1830	1830	1830	0
425	20240625	113200	33983546	1830	1830	1830	1830	0
426	20240625	113100	33983546	1830	1830	1830	1830	0
427	20240625	113000	33983546	1830	1830	1830	1830	0
428	20240625	112900	33983546	1830	1830	1830	1830	0
429	20240625	112800	33983546	1830	1830	1830	1824	9
430	20240625	112700	33967104	1829	1829	1829	1829	326
431	20240625	112600	33370850	1830	1830	1830	1830	0
432	20240625	112500	33370850	1830	1829	1830	1829	52
433	20240625	112400	33275741	1830	1830	1830	1830	2
434	20240625	112300	33272081	1830	1830	1830	1830	0
435	20240625	112200	33272081	1830	1830	1830	1830	0
436	20240625	112100	33272081	1830	1830	1830	1830	0
437	20240625	112000	33272081	1830	1830	1830	1830	0
438	20240625	111900	33272081	1830	1830	1830	1830	0
439	20240625	111800	33272081	1830	1830	1830	1830	1
440	20240625	111700	33270251	1830	1830	1830	1830	0
441	20240625	111600	33270251	1830	1830	1830	1830	0
442	20240625	111500	33270251	1830	1830	1830	1830	0
443	20240625	111400	33270251	1830	1830	1830	1830	0
444	20240625	111300	33270251	1830	1830	1830	1830	0
445	20240625	111200	33270251	1830	1830	1830	1830	0
446	20240625	111100	33270251	1830	1830	1830	1830	0
447	20240625	111000	33270251	1830	1830	1830	1830	0
448	20240625	110900	33270251	1830	1830	1830	1830	0
449	20240625	110800	33270251	1830	1830	1830	1830	0
450	20240625	110700	33270251	1830	1830	1830	1830	0
451	20240625	110600	33270251	1830	1830	1830	1830	0
452	20240625	110500	33270251	1830	1830	1830	1830	0
453	20240625	110400	33270251	1830	1830	1830	1830	0
454	20240625	110300	33270251	1830	1830	1830	1830	0
455	20240625	110200	33270251	1830	1830	1830	1830	0
456	20240625	110100	33270251	1830	1830	1830	1830	0
457	20240625	110000	33270251	1830	1830	1830	1830	0
458	20240625	105900	33270251	1830	1830	1830	1830	0
459	20240625	105800	33270251	1830	1830	1830	1830	0
460	20240625	105700	33270251	1830	1830	1830	1830	0
461	20240625	105600	33270251	1830	1830	1830	1830	0
462	20240625	105500	33270251	1830	1830	1830	1830	0
463	20240625	105400	33270251	1830	1830	1830	1830	0
464	20240625	105300	33270251	1830	1830	1830	1830	0
465	20240625	105200	33270251	1830	1830	1830	1830	0
466	20240625	105100	33270251	1830	1830	1830	1830	0
467	20240625	105000	33270251	1830	1830	1830	1830	0
468	20240625	104900	33270251	1830	1830	1830	1830	0
469	20240625	104800	33270251	1830	1830	1830	1830	0
470	20240625	104700	33270251	1830	1830	1830	1830	0
471	20240625	104600	33270251	1830	1830	1830	1830	91
472	20240625	104500	33103721	1840	1840	1840	1840	0
473	20240625	104400	33103721	1840	1840	1840	1840	0
474	20240625	104300	33103721	1840	1840	1840	1840	0
475	20240625	104200	33103721	1840	1840	1840	1840	0
476	20240625	104100	33103721	1840	1840	1840	1840	0
477	20240625	104000	33103721	1840	1840	1840	1840	0
478	20240625	103900	33103721	1840	1840	1840	1840	0
479	20240625	103800	33103721	1840	1840	1840	1840	0
480	20240625	103700	33103721	1840	1840	1840	1840	0
481	20240625	103600	33103721	1840	1840	1840	1840	0
482	20240625	103500	33103721	1840	1840	1840	1840	0
483	20240625	103400	33103721	1840	1840	1840	1840	0
484	20240625	103300	33103721	1840	1840	1840	1840	0
485	20240625	103200	33103721	1840	1840	1840	1840	0
486	20240625	103100	33103721	1840	1840	1840	1840	0
487	20240625	103000	33103721	1840	1840	1840	1840	0
488	20240625	102900	33103721	1840	1840	1840	1840	0
489	20240625	102800	33103721	1840	1840	1840	1840	0
490	20240625	102700	33103721	1840	1840	1840	1840	2
491	20240625	102600	33100041	1840	1840	1840	1840	0
492	20240625	102500	33100041	1840	1840	1840	1840	1
493	20240625	102400	33098201	1840	1840	1840	1840	0
494	20240625	102300	33098201	1840	1840	1840	1840	9
495	20240625	102200	33081641	1840	1840	1840	1840	0
496	20240625	102100	33081641	1840	1840	1840	1840	54
497	20240625	102000	32982281	1842	1842	1842	1842	0
498	20240625	101900	32982281	1842	1842	1842	1842	0
499	20240625	101800	32982281	1842	1842	1842	1842	0
500	20240625	101700	32982281	1842	1842	1842	1842	0
501	20240625	101600	32982281	1842	1842	1842	1842	0
502	20240625	101500	32982281	1842	1842	1842	1842	0
503	20240625	101400	32982281	1842	1842	1842	1842	0
504	20240625	101300	32982281	1842	1841	1842	1841	272
505	20240625	101200	32481492	1842	1842	1842	1842	0
506	20240625	101100	32481492	1842	1842	1842	1842	0
507	20240625	101000	32481492	1842	1842	1842	1842	0
508	20240625	100900	32481492	1842	1842	1842	1842	0
509	20240625	100800	32481492	1842	1842	1842	1842	0
510	20240625	100700	32481492	1842	1842	1842	1842	0
511	20240625	100600	32481492	1842	1842	1842	1842	2
512	20240625	100500	32477808	1827	1841	1842	1827	104
513	20240625	100400	32286385	1842	1842	1842	1842	0
514	20240625	100300	32286385	1842	1842	1842	1842	0
515	20240625	100200	32286385	1842	1841	1842	1841	44
516	20240625	100100	32205379	1842	1841	1842	1841	77
517	20240625	100000	32063621	1841	1838	1841	1838	3
518	20240625	095900	32058101	1835	1822	1835	1822	5
519	20240625	095800	32048958	1804	1804	1804	1804	500
520	20240625	095700	31146958	1804	1804	1804	1804	300
521	20240625	095600	30605758	1804	1804	1804	1804	0
522	20240625	095500	30605758	1804	1804	1804	1804	90
523	20240625	095400	30443398	1804	1804	1804	1804	0
524	20240625	095300	30443398	1804	1804	1804	1804	1
525	20240625	095200	30441594	1804	1804	1804	1804	0
526	20240625	095100	30441594	1804	1804	1804	1804	4
527	20240625	095000	30434378	1819	1818	1819	1818	2
528	20240625	094900	30430741	1803	1806	1806	1803	500
529	20240625	094800	29528766	1809	1824	1824	1809	10
530	20240625	094700	29510586	1824	1824	1824	1824	0
531	20240625	094600	29510586	1824	1824	1824	1824	0
532	20240625	094500	29510586	1824	1824	1824	1824	381
533	20240625	094400	28815642	1824	1830	1830	1824	24
534	20240625	094300	28771840	1833	1833	1833	1833	1
535	20240625	094200	28770007	1853	1853	1853	1853	0
536	20240625	094100	28770007	1853	1853	1853	1853	0
537	20240625	094000	28770007	1853	1853	1853	1853	0
538	20240625	093900	28770007	1853	1853	1853	1853	0
539	20240625	093800	28770007	1853	1853	1853	1853	0
540	20240625	093700	28770007	1853	1852	1853	1831	28
541	20240625	093600	28718224	1852	1854	1854	1804	553
542	20240625	093500	27719073	1855	1855	1855	1855	1
543	20240625	093400	27717218	1854	1852	1854	1800	2515
544	20240625	093300	23147933	1868	1868	1868	1868	2
545	20240625	093200	23144197	1868	1867	1868	1852	911
546	20240625	093100	21443389	1867	1867	1867	1867	0
547	20240625	093000	21443389	1867	1867	1867	1867	25
548	20240625	092900	21396714	1867	1867	1867	1867	0
549	20240625	092800	21396714	1867	1867	1867	1867	1
550	20240625	092700	21394847	1867	1867	1867	1867	2
551	20240625	092600	21391113	1851	1851	1851	1851	0
552	20240625	092500	21391113	1851	1851	1851	1851	0
553	20240625	092400	21391113	1851	1851	1851	1851	1
554	20240625	092300	21389262	1851	1853	1853	1851	10
555	20240625	092200	21370746	1854	1854	1854	1854	4
556	20240625	092100	21363330	1868	1868	1868	1868	20
557	20240625	092000	21325970	1868	1867	1868	1867	428
558	20240625	091900	20526519	1868	1868	1868	1868	0
559	20240625	091800	20526519	1868	1861	1868	1861	520
560	20240625	091700	19557947	1861	1861	1861	1861	2
561	20240625	091600	19554225	1861	1861	1861	1861	13
562	20240625	091500	19530032	1861	1861	1861	1861	160
563	20240625	091400	19232272	1862	1862	1862	1862	0
564	20240625	091300	19232272	1862	1862	1862	1862	0
565	20240625	091200	19232272	1862	1862	1862	1862	0
566	20240625	091100	19232272	1862	1862	1862	1862	15
567	20240625	091000	19204342	1857	1857	1857	1857	0
568	20240625	090900	19204342	1857	1860	1860	1857	5
569	20240625	090800	19195051	1863	1880	1882	1863	502
570	20240625	090700	18256558	1880	1872	1883	1860	15
571	20240625	090600	18228479	1890	1830	1890	1830	1701
572	20240625	090500	15062439	1833	1845	1847	1833	1423
573	20240625	090400	12452635	1848	1835	1900	1830	3918
574	20240625	090300	5190723	1835	1834	1835	1834	20
575	20240625	090200	5154040	1834	1816	1834	1816	296
576	20240625	090100	4613385	1799	1823	1824	1799	481
577	20240625	090000	3743567	1798	1798	1824	1798	2073