KissMeData/000180/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	183000	76643149	1862	1862	1862	1862	1289
3	20240620	182900	76643149	1862	1862	1862	1862	0
4	20240620	182800	76643149	1862	1862	1862	1862	0
5	20240620	182700	76643149	1862	1862	1862	1862	0
6	20240620	182600	76643149	1862	1862	1862	1862	0
7	20240620	182500	76643149	1862	1862	1862	1862	0
8	20240620	182400	76643149	1862	1862	1862	1862	0
9	20240620	182300	76643149	1862	1862	1862	1862	0
10	20240620	182200	76643149	1862	1862	1862	1862	0
11	20240620	182100	76643149	1862	1862	1862	1862	0
12	20240620	182000	76643149	1862	1862	1862	1862	0
13	20240620	181900	76643149	1862	1862	1862	1862	0
14	20240620	181800	76643149	1862	1862	1862	1862	0
15	20240620	181700	76643149	1862	1862	1862	1862	0
16	20240620	181600	76643149	1862	1862	1862	1862	0
17	20240620	181500	76643149	1862	1862	1862	1862	0
18	20240620	181400	76643149	1862	1862	1862	1862	0
19	20240620	181300	76643149	1862	1862	1862	1862	0
20	20240620	181200	76643149	1862	1862	1862	1862	0
21	20240620	181100	76643149	1862	1862	1862	1862	0
22	20240620	181000	76643149	1862	1862	1862	1862	0
23	20240620	180900	76643149	1862	1862	1862	1862	0
24	20240620	180800	76643149	1862	1862	1862	1862	0
25	20240620	180700	76643149	1862	1862	1862	1862	0
26	20240620	180600	76643149	1862	1862	1862	1862	0
27	20240620	180500	76643149	1862	1862	1862	1862	0
28	20240620	180400	76643149	1862	1862	1862	1862	0
29	20240620	180300	76643149	1862	1862	1862	1862	0
30	20240620	180200	76643149	1862	1862	1862	1862	0
31	20240620	180100	76643149	1862	1862	1862	1862	0
32	20240620	180000	76643149	1862	1862	1862	1862	1289
33	20240620	175900	76643149	1862	1862	1862	1862	0
34	20240620	175800	76643149	1862	1862	1862	1862	0
35	20240620	175700	76643149	1862	1862	1862	1862	0
36	20240620	175600	76643149	1862	1862	1862	1862	0
37	20240620	175500	76643149	1862	1862	1862	1862	0
38	20240620	175400	76643149	1862	1862	1862	1862	0
39	20240620	175300	76643149	1862	1862	1862	1862	0
40	20240620	175200	76643149	1862	1862	1862	1862	0
41	20240620	175100	76643149	1862	1862	1862	1862	0
42	20240620	175000	76643149	1862	1862	1862	1862	0
43	20240620	174900	76643149	1862	1862	1862	1862	0
44	20240620	174800	76643149	1862	1862	1862	1862	0
45	20240620	174700	76643149	1862	1862	1862	1862	0
46	20240620	174600	76643149	1862	1862	1862	1862	0
47	20240620	174500	76643149	1862	1862	1862	1862	0
48	20240620	174400	76643149	1862	1862	1862	1862	0
49	20240620	174300	76643149	1862	1862	1862	1862	0
50	20240620	174200	76643149	1862	1862	1862	1862	0
51	20240620	174100	76643149	1862	1862	1862	1862	0
52	20240620	174000	76643149	1862	1862	1862	1862	0
53	20240620	173900	76643149	1862	1862	1862	1862	0
54	20240620	173800	76643149	1862	1862	1862	1862	0
55	20240620	173700	76643149	1862	1862	1862	1862	0
56	20240620	173600	76643149	1862	1862	1862	1862	0
57	20240620	173500	76643149	1862	1862	1862	1862	0
58	20240620	173400	76643149	1862	1862	1862	1862	0
59	20240620	173300	76643149	1862	1862	1862	1862	0
60	20240620	173200	76643149	1862	1862	1862	1862	0
61	20240620	173100	76643149	1862	1862	1862	1862	0
62	20240620	173000	76643149	1862	1862	1862	1862	1289
63	20240620	172900	76643149	1862	1862	1862	1862	0
64	20240620	172800	76643149	1862	1862	1862	1862	0
65	20240620	172700	76643149	1862	1862	1862	1862	0
66	20240620	172600	76643149	1862	1862	1862	1862	0
67	20240620	172500	76643149	1862	1862	1862	1862	0
68	20240620	172400	76643149	1862	1862	1862	1862	0
69	20240620	172300	76643149	1862	1862	1862	1862	0
70	20240620	172200	76643149	1862	1862	1862	1862	0
71	20240620	172100	76643149	1862	1862	1862	1862	0
72	20240620	172000	76643149	1862	1862	1862	1862	0
73	20240620	171900	76643149	1862	1862	1862	1862	0
74	20240620	171800	76643149	1862	1862	1862	1862	0
75	20240620	171700	76643149	1862	1862	1862	1862	0
76	20240620	171600	76643149	1862	1862	1862	1862	0
77	20240620	171500	76643149	1862	1862	1862	1862	0
78	20240620	171400	76643149	1862	1862	1862	1862	0
79	20240620	171300	76643149	1862	1862	1862	1862	0
80	20240620	171200	76643149	1862	1862	1862	1862	0
81	20240620	171100	76643149	1862	1862	1862	1862	0
82	20240620	171000	76643149	1862	1862	1862	1862	0
83	20240620	170900	76643149	1862	1862	1862	1862	0
84	20240620	170800	76643149	1862	1862	1862	1862	0
85	20240620	170700	76643149	1862	1862	1862	1862	0
86	20240620	170600	76643149	1862	1862	1862	1862	0
87	20240620	170500	76643149	1862	1862	1862	1862	0
88	20240620	170400	76643149	1862	1862	1862	1862	0
89	20240620	170300	76643149	1862	1862	1862	1862	0
90	20240620	170200	76643149	1862	1862	1862	1862	0
91	20240620	170100	76643149	1862	1862	1862	1862	0
92	20240620	170000	76643149	1862	1862	1862	1862	1289
93	20240620	165900	76643149	1862	1862	1862	1862	0
94	20240620	165800	76643149	1862	1862	1862	1862	0
95	20240620	165700	76643149	1862	1862	1862	1862	0
96	20240620	165600	76643149	1862	1862	1862	1862	0
97	20240620	165500	76643149	1862	1862	1862	1862	0
98	20240620	165400	76643149	1862	1862	1862	1862	0
99	20240620	165300	76643149	1862	1862	1862	1862	0
100	20240620	165200	76643149	1862	1862	1862	1862	0
101	20240620	165100	76643149	1862	1862	1862	1862	0
102	20240620	165000	76643149	1862	1862	1862	1862	0
103	20240620	164900	76643149	1862	1862	1862	1862	0
104	20240620	164800	76643149	1862	1862	1862	1862	0
105	20240620	164700	76643149	1862	1862	1862	1862	0
106	20240620	164600	76643149	1862	1862	1862	1862	0
107	20240620	164500	76643149	1862	1862	1862	1862	0
108	20240620	164400	76643149	1862	1862	1862	1862	0
109	20240620	164300	76643149	1862	1862	1862	1862	0
110	20240620	164200	76643149	1862	1862	1862	1862	0
111	20240620	164100	76643149	1862	1862	1862	1862	0
112	20240620	164000	76643149	1862	1862	1862	1862	0
113	20240620	163900	76643149	1862	1862	1862	1862	0
114	20240620	163800	76643149	1862	1862	1862	1862	0
115	20240620	163700	76643149	1862	1862	1862	1862	0
116	20240620	163600	76643149	1862	1862	1862	1862	0
117	20240620	163500	76643149	1862	1862	1862	1862	0
118	20240620	163400	76643149	1862	1862	1862	1862	0
119	20240620	163300	76643149	1862	1862	1862	1862	0
120	20240620	163200	76643149	1862	1862	1862	1862	0
121	20240620	163100	76643149	1862	1862	1862	1862	0
122	20240620	163000	76643149	1862	1862	1862	1862	1289
123	20240620	162900	76643149	1862	1862	1862	1862	0
124	20240620	162800	76643149	1862	1862	1862	1862	0
125	20240620	162700	76643149	1862	1862	1862	1862	0
126	20240620	162600	76643149	1862	1862	1862	1862	0
127	20240620	162500	76643149	1862	1862	1862	1862	0
128	20240620	162400	76643149	1862	1862	1862	1862	0
129	20240620	162300	76643149	1862	1862	1862	1862	0
130	20240620	162200	76643149	1862	1862	1862	1862	0
131	20240620	162100	76643149	1862	1862	1862	1862	0
132	20240620	162000	76643149	1862	1862	1862	1862	0
133	20240620	161900	76643149	1862	1862	1862	1862	0
134	20240620	161800	76643149	1862	1862	1862	1862	0
135	20240620	161700	76643149	1862	1862	1862	1862	0
136	20240620	161600	76643149	1862	1862	1862	1862	0
137	20240620	161500	76643149	1862	1862	1862	1862	0
138	20240620	161400	76643149	1862	1862	1862	1862	0
139	20240620	161300	76643149	1862	1862	1862	1862	0
140	20240620	161200	76643149	1862	1862	1862	1862	0
141	20240620	161100	76643149	1862	1862	1862	1862	0
142	20240620	161000	76643149	1862	1862	1862	1862	0
143	20240620	160900	76643149	1862	1862	1862	1862	0
144	20240620	160800	76643149	1862	1862	1862	1862	0
145	20240620	160700	76643149	1862	1862	1862	1862	0
146	20240620	160600	76643149	1862	1862	1862	1862	0
147	20240620	160500	76643149	1862	1862	1862	1862	0
148	20240620	160400	76643149	1862	1862	1862	1862	0
149	20240620	160300	76643149	1862	1862	1862	1862	0
150	20240620	160200	76643149	1862	1862	1862	1862	0
151	20240620	160100	76643149	1862	1862	1862	1862	0
152	20240620	160000	76643149	1862	1862	1862	1862	1289
153	20240620	155900	76643149	1862	1862	1862	1862	0
154	20240620	155800	76643149	1862	1862	1862	1862	0
155	20240620	155700	76643149	1862	1862	1862	1862	0
156	20240620	155600	76643149	1862	1862	1862	1862	0
157	20240620	155500	76643149	1862	1862	1862	1862	0
158	20240620	155400	76643149	1862	1862	1862	1862	0
159	20240620	155300	76643149	1862	1862	1862	1862	0
160	20240620	155200	76643149	1862	1862	1862	1862	0
161	20240620	155100	76643149	1862	1862	1862	1862	0
162	20240620	155000	76643149	1862	1862	1862	1862	0
163	20240620	154900	76643149	1862	1862	1862	1862	0
164	20240620	154800	76643149	1862	1862	1862	1862	0
165	20240620	154700	76643149	1862	1862	1862	1862	0
166	20240620	154600	76643149	1862	1862	1862	1862	0
167	20240620	154500	76643149	1862	1862	1862	1862	0
168	20240620	154400	76643149	1862	1862	1862	1862	0
169	20240620	154300	76643149	1862	1862	1862	1862	0
170	20240620	154200	76643149	1862	1862	1862	1862	0
171	20240620	154100	76643149	1862	1862	1862	1862	0
172	20240620	154000	76643149	1862	1862	1862	1862	0
173	20240620	153900	76643149	1862	1862	1862	1862	0
174	20240620	153800	76643149	1862	1862	1862	1862	0
175	20240620	153700	76643149	1862	1862	1862	1862	0
176	20240620	153600	76643149	1862	1862	1862	1862	0
177	20240620	153500	76643149	1862	1862	1862	1862	0
178	20240620	153400	76643149	1862	1862	1862	1862	0
179	20240620	153300	76643149	1862	1862	1862	1862	0
180	20240620	153200	76643149	1862	1862	1862	1862	0
181	20240620	153100	76643149	1862	1862	1862	1862	0
182	20240620	153000	76643149	1862	1862	1862	1862	2578
183	20240620	152900	74243031	1864	1864	1864	1864	0
184	20240620	152800	74243031	1864	1864	1864	1864	0
185	20240620	152700	74243031	1864	1864	1864	1864	0
186	20240620	152600	74243031	1864	1864	1864	1864	0
187	20240620	152500	74243031	1864	1864	1864	1864	0
188	20240620	152400	74243031	1864	1864	1864	1864	0
189	20240620	152300	74243031	1864	1864	1864	1864	0
190	20240620	152200	74243031	1864	1864	1864	1864	0
191	20240620	152100	74243031	1864	1864	1864	1864	0
192	20240620	152000	74243031	1864	1864	1864	1864	0
193	20240620	151900	74243031	1864	1864	1864	1864	1
194	20240620	151800	74241167	1861	1861	1861	1861	250
195	20240620	151700	73775917	1864	1862	1864	1862	60
196	20240620	151600	73664177	1862	1864	1864	1862	210
197	20240620	151500	73272977	1862	1864	1864	1861	55
198	20240620	151400	73170562	1862	1865	1865	1862	169
199	20240620	151300	72855839	1862	1865	1865	1862	41
200	20240620	151200	72779437	1865	1865	1865	1865	0
201	20240620	151100	72779437	1865	1865	1865	1865	10
202	20240620	151000	72760787	1862	1862	1862	1862	300
203	20240620	150900	72202187	1862	1862	1862	1862	2
204	20240620	150800	72198463	1865	1865	1865	1865	0
205	20240620	150700	72198463	1865	1865	1865	1862	370
206	20240620	150600	71509463	1862	1863	1863	1862	2000
207	20240620	150500	67785203	1866	1866	1866	1866	0
208	20240620	150400	67785203	1866	1866	1866	1866	0
209	20240620	150300	67785203	1866	1866	1866	1866	0
210	20240620	150200	67785203	1866	1866	1866	1866	0
211	20240620	150100	67785203	1866	1866	1866	1866	0
212	20240620	150000	67785203	1866	1866	1866	1866	20
213	20240620	145900	67747883	1863	1863	1863	1863	300
214	20240620	145800	67188983	1866	1866	1866	1866	0
215	20240620	145700	67188983	1866	1863	1866	1863	510
216	20240620	145600	66238823	1866	1866	1866	1866	0
217	20240620	145500	66238823	1866	1866	1866	1866	0
218	20240620	145400	66238823	1866	1866	1866	1866	0
219	20240620	145300	66238823	1866	1866	1866	1866	0
220	20240620	145200	66238823	1866	1866	1866	1866	10
221	20240620	145100	66220163	1865	1865	1865	1865	6
222	20240620	145000	66208973	1866	1866	1866	1866	20
223	20240620	144900	66171653	1865	1865	1865	1865	0
224	20240620	144800	66171653	1865	1865	1865	1865	0
225	20240620	144700	66171653	1865	1865	1866	1865	1050
226	20240620	144600	64213388	1866	1866	1866	1866	0
227	20240620	144500	64213388	1866	1866	1866	1866	0
228	20240620	144400	64213388	1866	1866	1866	1866	0
229	20240620	144300	64213388	1866	1866	1866	1866	0
230	20240620	144200	64213388	1866	1866	1866	1866	0
231	20240620	144100	64213388	1866	1866	1866	1866	0
232	20240620	144000	64213388	1866	1866	1866	1866	10
233	20240620	143900	64194728	1862	1862	1862	1862	0
234	20240620	143800	64194728	1862	1862	1862	1862	0
235	20240620	143700	64194728	1862	1863	1863	1862	500
236	20240620	143600	63263725	1863	1863	1863	1863	0
237	20240620	143500	63263725	1863	1863	1863	1863	0
238	20240620	143400	63263725	1863	1863	1863	1863	0
239	20240620	143300	63263725	1863	1863	1863	1863	7
240	20240620	143200	63250684	1863	1863	1863	1863	10
241	20240620	143100	63232054	1867	1867	1867	1867	0
242	20240620	143000	63232054	1867	1867	1867	1867	0
243	20240620	142900	63232054	1867	1867	1867	1867	0
244	20240620	142800	63232054	1867	1867	1867	1867	0
245	20240620	142700	63232054	1867	1867	1867	1867	0
246	20240620	142600	63232054	1867	1867	1867	1867	10
247	20240620	142500	63213384	1862	1862	1862	1862	0
248	20240620	142400	63213384	1862	1862	1862	1862	0
249	20240620	142300	63213384	1862	1862	1862	1862	0
250	20240620	142200	63213384	1862	1862	1862	1862	0
251	20240620	142100	63213384	1862	1862	1862	1862	0
252	20240620	142000	63213384	1862	1862	1862	1862	200
253	20240620	141900	62840984	1862	1862	1862	1862	0
254	20240620	141800	62840984	1862	1862	1862	1862	0
255	20240620	141700	62840984	1862	1862	1862	1862	500
256	20240620	141600	61909984	1862	1862	1862	1862	0
257	20240620	141500	61909984	1862	1862	1862	1862	0
258	20240620	141400	61909984	1862	1863	1863	1862	1106
259	20240620	141300	59850526	1863	1863	1863	1863	0
260	20240620	141200	59850526	1863	1863	1863	1863	0
261	20240620	141100	59850526	1863	1863	1863	1863	0
262	20240620	141000	59850526	1863	1863	1863	1863	0
263	20240620	140900	59850526	1863	1863	1863	1863	0
264	20240620	140800	59850526	1863	1863	1863	1863	114
265	20240620	140700	59638144	1862	1862	1862	1862	0
266	20240620	140600	59638144	1862	1862	1862	1862	500
267	20240620	140500	58707144	1862	1863	1863	1862	1859
268	20240620	140400	55245051	1863	1863	1863	1863	0
269	20240620	140300	55245051	1863	1863	1863	1863	0
270	20240620	140200	55245051	1863	1863	1863	1863	0
271	20240620	140100	55245051	1863	1863	1863	1863	0
272	20240620	140000	55245051	1863	1863	1863	1863	0
273	20240620	135900	55245051	1863	1863	1863	1863	0
274	20240620	135800	55245051	1863	1863	1863	1863	0
275	20240620	135700	55245051	1863	1863	1863	1863	0
276	20240620	135600	55245051	1863	1863	1863	1863	0
277	20240620	135500	55245051	1863	1863	1863	1863	0
278	20240620	135400	55245051	1863	1863	1863	1863	0
279	20240620	135300	55245051	1863	1864	1864	1863	500
280	20240620	135200	54313514	1868	1868	1868	1868	4
281	20240620	135100	54306042	1868	1868	1868	1868	0
282	20240620	135000	54306042	1868	1868	1868	1868	200
283	20240620	134900	53932442	1868	1868	1868	1868	0
284	20240620	134800	53932442	1868	1868	1868	1868	0
285	20240620	134700	53932442	1868	1868	1868	1868	0
286	20240620	134600	53932442	1868	1868	1868	1868	0
287	20240620	134500	53932442	1868	1868	1868	1868	0
288	20240620	134400	53932442	1868	1868	1868	1868	0
289	20240620	134300	53932442	1868	1868	1868	1868	0
290	20240620	134200	53932442	1868	1868	1868	1868	0
291	20240620	134100	53932442	1868	1868	1868	1868	0
292	20240620	134000	53932442	1868	1868	1868	1868	0
293	20240620	133900	53932442	1868	1868	1868	1868	0
294	20240620	133800	53932442	1868	1868	1868	1868	0
295	20240620	133700	53932442	1868	1868	1868	1868	0
296	20240620	133600	53932442	1868	1868	1868	1868	0
297	20240620	133500	53932442	1868	1868	1868	1868	0
298	20240620	133400	53932442	1868	1868	1868	1868	0
299	20240620	133300	53932442	1868	1868	1868	1868	0
300	20240620	133200	53932442	1868	1868	1868	1868	7
301	20240620	133100	53919366	1868	1868	1868	1868	0
302	20240620	133000	53919366	1868	1868	1868	1868	0
303	20240620	132900	53919366	1868	1868	1868	1868	0
304	20240620	132800	53919366	1868	1868	1868	1868	0
305	20240620	132700	53919366	1868	1868	1868	1868	0
306	20240620	132600	53919366	1868	1868	1868	1868	0
307	20240620	132500	53919366	1868	1868	1868	1868	0
308	20240620	132400	53919366	1868	1868	1868	1868	0
309	20240620	132300	53919366	1868	1868	1868	1868	10
310	20240620	132200	53900686	1868	1868	1868	1868	0
311	20240620	132100	53900686	1868	1868	1868	1868	0
312	20240620	132000	53900686	1868	1868	1868	1868	0
313	20240620	131900	53900686	1868	1868	1868	1868	0
314	20240620	131800	53900686	1868	1868	1868	1868	500
315	20240620	131700	52966686	1868	1866	1868	1866	1000
316	20240620	131600	51099571	1868	1868	1868	1868	0
317	20240620	131500	51099571	1868	1868	1868	1868	0
318	20240620	131400	51099571	1868	1868	1868	1868	0
319	20240620	131300	51099571	1868	1868	1868	1868	0
320	20240620	131200	51099571	1868	1868	1868	1868	0
321	20240620	131100	51099571	1868	1868	1868	1868	0
322	20240620	131000	51099571	1868	1868	1868	1868	0
323	20240620	130900	51099571	1868	1868	1868	1868	0
324	20240620	130800	51099571	1868	1868	1868	1868	0
325	20240620	130700	51099571	1868	1868	1868	1868	100
326	20240620	130600	50912771	1861	1861	1861	1861	0
327	20240620	130500	50912771	1861	1861	1861	1861	0
328	20240620	130400	50912771	1861	1861	1861	1861	170
329	20240620	130300	50596401	1861	1861	1861	1861	0
330	20240620	130200	50596401	1861	1861	1861	1861	0
331	20240620	130100	50596401	1861	1861	1861	1861	0
332	20240620	130000	50596401	1861	1861	1861	1861	0
333	20240620	125900	50596401	1861	1861	1861	1861	14
334	20240620	125800	50570347	1861	1861	1861	1861	0
335	20240620	125700	50570347	1861	1861	1861	1861	26
336	20240620	125600	50521961	1860	1860	1860	1860	12
337	20240620	125500	50499641	1861	1861	1861	1860	198
338	20240620	125400	50131175	1861	1861	1861	1861	14
339	20240620	125300	50105121	1861	1861	1861	1861	12
340	20240620	125200	50082789	1861	1861	1861	1861	0
341	20240620	125100	50082789	1861	1861	1861	1861	12
342	20240620	125000	50060457	1861	1861	1861	1861	13
343	20240620	124900	50036264	1861	1861	1861	1861	13
344	20240620	124800	50012071	1861	1861	1861	1861	733
345	20240620	124700	48647958	1861	1862	1862	1861	776
346	20240620	124600	47203772	1862	1862	1862	1862	0
347	20240620	124500	47203772	1862	1868	1868	1862	14
348	20240620	124400	47177698	1862	1862	1862	1862	12
349	20240620	124300	47155354	1862	1862	1862	1862	13
350	20240620	124200	47131148	1862	1862	1862	1862	12
351	20240620	124100	47108804	1861	1861	1861	1861	14
352	20240620	124000	47082750	1861	1861	1861	1861	100
353	20240620	123900	46896650	1861	1861	1861	1861	12
354	20240620	123800	46874318	1861	1861	1861	1861	12
355	20240620	123700	46851986	1861	1862	1862	1861	333
356	20240620	123600	46231973	1861	1861	1861	1861	12
357	20240620	123500	46209641	1861	1861	1861	1861	12
358	20240620	123400	46187309	1861	1861	1861	1861	13
359	20240620	123300	46163116	1861	1861	1861	1861	0
360	20240620	123200	46163116	1861	1861	1861	1861	13
361	20240620	123100	46138923	1861	1861	1861	1861	12
362	20240620	123000	46116591	1861	1861	1861	1861	13
363	20240620	122900	46092398	1861	1861	1861	1861	13
364	20240620	122800	46068205	1861	1861	1861	1861	12
365	20240620	122700	46045873	1861	1861	1861	1861	0
366	20240620	122600	46045873	1861	1861	1861	1861	13
367	20240620	122500	46021680	1861	1862	1862	1861	13
368	20240620	122400	45997486	1861	1861	1861	1861	13
369	20240620	122300	45973293	1861	1861	1861	1861	13
370	20240620	122200	45949100	1861	1861	1861	1861	12
371	20240620	122100	45926768	1862	1862	1862	1862	4
372	20240620	122000	45919320	1861	1861	1861	1861	13
373	20240620	121900	45895127	1861	1861	1861	1861	13
374	20240620	121800	45870934	1862	1860	1862	1860	22
375	20240620	121700	45829994	1860	1860	1860	1860	12
376	20240620	121600	45807674	1860	1860	1860	1860	15
377	20240620	121500	45779774	1860	1860	1860	1860	0
378	20240620	121400	45779774	1860	1860	1860	1860	12
379	20240620	121300	45757454	1860	1860	1860	1860	13
380	20240620	121200	45733274	1860	1860	1860	1860	13
381	20240620	121100	45709094	1862	1860	1862	1860	13
382	20240620	121000	45684912	1860	1860	1860	1860	13
383	20240620	120900	45660732	1862	1860	1862	1860	17
384	20240620	120800	45629102	1860	1860	1860	1860	0
385	20240620	120700	45629102	1860	1860	1860	1860	13
386	20240620	120600	45604922	1860	1860	1860	1860	13
387	20240620	120500	45580742	1860	1860	1860	1860	12
388	20240620	120400	45558422	1860	1861	1861	1860	13
389	20240620	120300	45534241	1861	1861	1861	1861	13
390	20240620	120200	45510048	1862	1862	1862	1862	1
391	20240620	120100	45508186	1861	1861	1861	1861	12
392	20240620	120000	45485854	1861	1861	1861	1861	12
393	20240620	115900	45463522	1861	1861	1861	1861	14
394	20240620	115800	45437468	1861	1861	1861	1861	1213
395	20240620	115700	43180075	1862	1862	1862	1862	12
396	20240620	115600	43157731	1862	1862	1862	1862	0
397	20240620	115500	43157731	1862	1862	1862	1862	14
398	20240620	115400	43131663	1862	1862	1862	1862	42
399	20240620	115300	43053459	1862	1862	1862	1862	12
400	20240620	115200	43031115	1862	1862	1862	1862	13
401	20240620	115100	43006909	1862	1863	1863	1862	562
402	20240620	115000	41960436	1863	1863	1863	1863	0
403	20240620	114900	41960436	1863	1863	1863	1863	12
404	20240620	114800	41938080	1863	1863	1863	1863	13
405	20240620	114700	41913861	1863	1863	1863	1863	13
406	20240620	114600	41889642	1863	1863	1863	1863	12
407	20240620	114500	41867286	1863	1863	1863	1863	13
408	20240620	114400	41843067	1863	1862	1863	1862	441
409	20240620	114300	41021496	1862	1862	1862	1862	0
410	20240620	114200	41021496	1862	1862	1862	1862	14
411	20240620	114100	40995428	1862	1862	1862	1862	12
412	20240620	114000	40973084	1862	1862	1862	1862	12
413	20240620	113900	40950740	1862	1862	1862	1862	14
414	20240620	113800	40924672	1862	1862	1862	1862	12
415	20240620	113700	40902328	1862	1862	1862	1862	0
416	20240620	113600	40902328	1862	1862	1862	1862	12
417	20240620	113500	40879984	1862	1863	1863	1862	14
418	20240620	113400	40853915	1862	1862	1862	1862	13
419	20240620	113300	40829709	1862	1862	1862	1862	12
420	20240620	113200	40807365	1862	1862	1862	1862	13
421	20240620	113100	40783159	1862	1862	1862	1862	0
422	20240620	113000	40783159	1862	1862	1862	1862	13
423	20240620	112900	40758953	1862	1862	1862	1862	12
424	20240620	112800	40736609	1862	1862	1862	1862	13
425	20240620	112700	40712403	1862	1863	1863	1862	22
426	20240620	112600	40671429	1862	1862	1862	1862	13
427	20240620	112500	40647223	1862	1862	1862	1862	0
428	20240620	112400	40647223	1862	1862	1862	1862	13
429	20240620	112300	40623017	1862	1863	1863	1862	73
430	20240620	112200	40487030	1863	1863	1863	1863	13
431	20240620	112100	40462811	1863	1863	1863	1863	413
432	20240620	112000	39693392	1870	1863	1870	1863	13
433	20240620	111900	39669166	1870	1863	1870	1863	22
434	20240620	111800	39628110	1863	1863	1863	1863	0
435	20240620	111700	39628110	1863	1863	1863	1863	14
436	20240620	111600	39602028	1863	1863	1863	1863	12
437	20240620	111500	39579672	1862	1862	1862	1862	13
438	20240620	111400	39555466	1862	1863	1863	1862	13
439	20240620	111300	39531257	1862	1862	1862	1862	12
440	20240620	111200	39508913	1863	1863	1863	1863	0
441	20240620	111100	39508913	1863	1863	1863	1863	13
442	20240620	111000	39484694	1862	1862	1862	1862	12
443	20240620	110900	39462350	1862	1862	1862	1862	13
444	20240620	110800	39438144	1862	1862	1862	1862	13
445	20240620	110700	39413938	1870	1862	1870	1862	13
446	20240620	110600	39389724	1870	1870	1870	1870	1
447	20240620	110500	39387854	1862	1870	1870	1862	24
448	20240620	110400	39343078	1862	1862	1862	1862	13
449	20240620	110300	39318872	1862	1862	1862	1862	12
450	20240620	110200	39296528	1862	1862	1862	1862	12
451	20240620	110100	39274184	1862	1862	1862	1862	14
452	20240620	110000	39248116	1869	1869	1869	1869	0
453	20240620	105900	39248116	1869	1869	1869	1869	0
454	20240620	105800	39248116	1869	1869	1869	1869	0
455	20240620	105700	39248116	1869	1869	1869	1869	10
456	20240620	105600	39229426	1871	1871	1871	1871	3
457	20240620	105500	39223813	1871	1871	1871	1871	0
458	20240620	105400	39223813	1871	1871	1871	1871	0
459	20240620	105300	39223813	1871	1871	1871	1871	0
460	20240620	105200	39223813	1871	1871	1871	1871	0
461	20240620	105100	39223813	1871	1871	1871	1871	0
462	20240620	105000	39223813	1871	1871	1871	1871	0
463	20240620	104900	39223813	1871	1871	1871	1871	92
464	20240620	104800	39051681	1871	1871	1871	1871	0
465	20240620	104700	39051681	1871	1871	1871	1871	0
466	20240620	104600	39051681	1871	1871	1871	1871	0
467	20240620	104500	39051681	1871	1871	1871	1871	0
468	20240620	104400	39051681	1871	1871	1871	1871	0
469	20240620	104300	39051681	1871	1871	1871	1871	1
470	20240620	104200	39049810	1862	1862	1862	1862	0
471	20240620	104100	39049810	1862	1862	1862	1862	0
472	20240620	104000	39049810	1862	1862	1862	1862	0
473	20240620	103900	39049810	1862	1862	1862	1862	0
474	20240620	103800	39049810	1862	1862	1862	1862	0
475	20240620	103700	39049810	1862	1862	1862	1862	0
476	20240620	103600	39049810	1862	1862	1862	1862	0
477	20240620	103500	39049810	1862	1862	1862	1862	0
478	20240620	103400	39049810	1862	1862	1862	1862	0
479	20240620	103300	39049810	1862	1862	1862	1862	0
480	20240620	103200	39049810	1862	1862	1862	1862	0
481	20240620	103100	39049810	1862	1865	1865	1862	550
482	20240620	103000	38025383	1874	1874	1874	1874	0
483	20240620	102900	38025383	1874	1874	1874	1874	0
484	20240620	102800	38025383	1874	1867	1874	1866	6
485	20240620	102700	38014161	1865	1865	1865	1865	0
486	20240620	102600	38014161	1865	1865	1865	1865	980
487	20240620	102500	36186461	1865	1865	1865	1865	0
488	20240620	102400	36186461	1865	1865	1865	1865	0
489	20240620	102300	36186461	1865	1865	1865	1865	0
490	20240620	102200	36186461	1865	1865	1865	1865	0
491	20240620	102100	36186461	1865	1865	1865	1865	0
492	20240620	102000	36186461	1865	1865	1865	1865	0
493	20240620	101900	36186461	1865	1865	1865	1865	0
494	20240620	101800	36186461	1865	1865	1865	1865	0
495	20240620	101700	36186461	1865	1865	1865	1865	690
496	20240620	101600	34899611	1860	1860	1860	1860	0
497	20240620	101500	34899611	1860	1860	1860	1860	0
498	20240620	101400	34899611	1860	1873	1874	1860	10876
499	20240620	101300	14623975	1870	1870	1870	1870	0
500	20240620	101200	14623975	1870	1870	1870	1870	0
501	20240620	101100	14623975	1870	1870	1870	1870	500
502	20240620	101000	13688975	1870	1870	1870	1870	0
503	20240620	100900	13688975	1870	1870	1870	1870	0
504	20240620	100800	13688975	1870	1870	1870	1870	15
505	20240620	100700	13660925	1870	1870	1870	1870	0
506	20240620	100600	13660925	1870	1870	1870	1870	0
507	20240620	100500	13660925	1870	1870	1870	1870	0
508	20240620	100400	13660925	1870	1870	1870	1870	0
509	20240620	100300	13660925	1870	1870	1870	1870	1
510	20240620	100200	13659055	1875	1875	1875	1875	0
511	20240620	100100	13659055	1875	1875	1875	1875	2045
512	20240620	100000	9824680	1875	1875	1875	1875	0
513	20240620	095900	9824680	1875	1875	1875	1875	0
514	20240620	095800	9824680	1875	1875	1875	1875	6
515	20240620	095700	9813430	1875	1874	1875	1874	1693
516	20240620	095600	6640378	1874	1873	1874	1873	1189
517	20240620	095500	4413342	1871	1871	1871	1871	0
518	20240620	095400	4413342	1871	1871	1871	1871	0
519	20240620	095300	4413342	1871	1871	1871	1871	0
520	20240620	095200	4413342	1871	1871	1871	1871	20
521	20240620	095100	4375922	1873	1873	1873	1873	2
522	20240620	095000	4372176	1873	1873	1873	1873	0
523	20240620	094900	4372176	1873	1873	1873	1873	0
524	20240620	094800	4372176	1873	1873	1873	1873	0
525	20240620	094700	4372176	1873	1873	1873	1873	0
526	20240620	094600	4372176	1873	1873	1873	1873	0
527	20240620	094500	4372176	1873	1873	1873	1873	0
528	20240620	094400	4372176	1873	1873	1873	1873	0
529	20240620	094300	4372176	1873	1873	1873	1873	0
530	20240620	094200	4372176	1873	1873	1873	1873	0
531	20240620	094100	4372176	1873	1873	1873	1873	2
532	20240620	094000	4368430	1870	1870	1870	1870	0
533	20240620	093900	4368430	1870	1873	1873	1870	3
534	20240620	093800	4362814	1874	1874	1874	1874	0
535	20240620	093700	4362814	1874	1874	1874	1874	0
536	20240620	093600	4362814	1874	1874	1874	1874	0
537	20240620	093500	4362814	1874	1874	1874	1874	0
538	20240620	093400	4362814	1874	1874	1874	1874	0
539	20240620	093300	4362814	1874	1874	1874	1874	0
540	20240620	093200	4362814	1874	1873	1874	1873	11
541	20240620	093100	4342210	1874	1874	1874	1874	0
542	20240620	093000	4342210	1874	1874	1874	1874	10
543	20240620	092900	4323470	1874	1873	1874	1873	564
544	20240620	092800	3266564	1873	1873	1873	1873	22
545	20240620	092700	3225358	1873	1873	1873	1873	55
546	20240620	092600	3122343	1873	1873	1873	1873	1
547	20240620	092500	3120470	1874	1874	1874	1874	50
548	20240620	092400	3026770	1875	1875	1875	1875	0
549	20240620	092300	3026770	1875	1875	1875	1875	0
550	20240620	092200	3026770	1875	1875	1875	1875	0
551	20240620	092100	3026770	1875	1874	1875	1874	100
552	20240620	092000	2839366	1873	1874	1874	1873	19
553	20240620	091900	2803765	1874	1874	1874	1874	0
554	20240620	091800	2803765	1874	1870	1874	1870	544
555	20240620	091700	1786445	1870	1871	1871	1870	155
556	20240620	091600	1496547	1873	1873	1873	1873	1
557	20240620	091500	1494674	1873	1873	1873	1873	48
558	20240620	091400	1404770	1873	1873	1873	1873	0
559	20240620	091300	1404770	1873	1873	1873	1873	0
560	20240620	091200	1404770	1873	1873	1873	1873	0
561	20240620	091100	1404770	1873	1873	1873	1873	0
562	20240620	091000	1404770	1873	1873	1873	1873	0
563	20240620	090900	1404770	1873	1873	1873	1873	0
564	20240620	090800	1404770	1873	1873	1873	1873	700
565	20240620	090700	93670	1871	1871	1871	1871	1
566	20240620	090600	91799	1873	1873	1873	1873	2
567	20240620	090500	88053	1873	1873	1873	1873	1
568	20240620	090400	86180	1873	1873	1873	1873	0
569	20240620	090300	86180	1873	1873	1873	1873	0
570	20240620	090200	86180	1873	1871	1873	1871	34
571	20240620	090100	22500	1875	1875	1875	1875	0
572	20240620	090000	22500	1875	1875	1875	1875	12