KissMeData/000180/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	183000	228911871	1792	1792	1792	1792	3569
3	20240624	182900	228911871	1792	1792	1792	1792	0
4	20240624	182800	228911871	1792	1792	1792	1792	0
5	20240624	182700	228911871	1792	1792	1792	1792	0
6	20240624	182600	228911871	1792	1792	1792	1792	0
7	20240624	182500	228911871	1792	1792	1792	1792	0
8	20240624	182400	228911871	1792	1792	1792	1792	0
9	20240624	182300	228911871	1792	1792	1792	1792	0
10	20240624	182200	228911871	1792	1792	1792	1792	0
11	20240624	182100	228911871	1792	1792	1792	1792	0
12	20240624	182000	228911871	1792	1792	1792	1792	0
13	20240624	181900	228911871	1792	1792	1792	1792	0
14	20240624	181800	228911871	1792	1792	1792	1792	0
15	20240624	181700	228911871	1792	1792	1792	1792	0
16	20240624	181600	228911871	1792	1792	1792	1792	0
17	20240624	181500	228911871	1792	1792	1792	1792	0
18	20240624	181400	228911871	1792	1792	1792	1792	0
19	20240624	181300	228911871	1792	1792	1792	1792	0
20	20240624	181200	228911871	1792	1792	1792	1792	0
21	20240624	181100	228911871	1792	1792	1792	1792	0
22	20240624	181000	228911871	1792	1792	1792	1792	0
23	20240624	180900	228911871	1792	1792	1792	1792	0
24	20240624	180800	228911871	1792	1792	1792	1792	0
25	20240624	180700	228911871	1792	1792	1792	1792	0
26	20240624	180600	228911871	1792	1792	1792	1792	0
27	20240624	180500	228911871	1792	1792	1792	1792	0
28	20240624	180400	228911871	1792	1792	1792	1792	0
29	20240624	180300	228911871	1792	1792	1792	1792	0
30	20240624	180200	228911871	1792	1792	1792	1792	0
31	20240624	180100	228911871	1792	1792	1792	1792	0
32	20240624	180000	228911871	1792	1792	1792	1792	3569
33	20240624	175900	228911871	1792	1792	1792	1792	0
34	20240624	175800	228911871	1792	1792	1792	1792	0
35	20240624	175700	228911871	1792	1792	1792	1792	0
36	20240624	175600	228911871	1792	1792	1792	1792	0
37	20240624	175500	228911871	1792	1792	1792	1792	0
38	20240624	175400	228911871	1792	1792	1792	1792	0
39	20240624	175300	228911871	1792	1792	1792	1792	0
40	20240624	175200	228911871	1792	1792	1792	1792	0
41	20240624	175100	228911871	1792	1792	1792	1792	0
42	20240624	175000	228911871	1792	1792	1792	1792	0
43	20240624	174900	228911871	1792	1792	1792	1792	0
44	20240624	174800	228911871	1792	1792	1792	1792	0
45	20240624	174700	228911871	1792	1792	1792	1792	0
46	20240624	174600	228911871	1792	1792	1792	1792	0
47	20240624	174500	228911871	1792	1792	1792	1792	0
48	20240624	174400	228911871	1792	1792	1792	1792	0
49	20240624	174300	228911871	1792	1792	1792	1792	0
50	20240624	174200	228911871	1792	1792	1792	1792	0
51	20240624	174100	228911871	1792	1792	1792	1792	0
52	20240624	174000	228911871	1792	1792	1792	1792	0
53	20240624	173900	228911871	1792	1792	1792	1792	0
54	20240624	173800	228911871	1792	1792	1792	1792	0
55	20240624	173700	228911871	1792	1792	1792	1792	0
56	20240624	173600	228911871	1792	1792	1792	1792	0
57	20240624	173500	228911871	1792	1792	1792	1792	0
58	20240624	173400	228911871	1792	1792	1792	1792	0
59	20240624	173300	228911871	1792	1792	1792	1792	0
60	20240624	173200	228911871	1792	1792	1792	1792	0
61	20240624	173100	228911871	1792	1792	1792	1792	0
62	20240624	173000	228911871	1792	1792	1792	1792	3569
63	20240624	172900	228911871	1792	1792	1792	1792	0
64	20240624	172800	228911871	1792	1792	1792	1792	0
65	20240624	172700	228911871	1792	1792	1792	1792	0
66	20240624	172600	228911871	1792	1792	1792	1792	0
67	20240624	172500	228911871	1792	1792	1792	1792	0
68	20240624	172400	228911871	1792	1792	1792	1792	0
69	20240624	172300	228911871	1792	1792	1792	1792	0
70	20240624	172200	228911871	1792	1792	1792	1792	0
71	20240624	172100	228911871	1792	1792	1792	1792	0
72	20240624	172000	228911871	1792	1792	1792	1792	0
73	20240624	171900	228911871	1792	1792	1792	1792	0
74	20240624	171800	228911871	1792	1792	1792	1792	0
75	20240624	171700	228911871	1792	1792	1792	1792	0
76	20240624	171600	228911871	1792	1792	1792	1792	0
77	20240624	171500	228911871	1792	1792	1792	1792	0
78	20240624	171400	228911871	1792	1792	1792	1792	0
79	20240624	171300	228911871	1792	1792	1792	1792	0
80	20240624	171200	228911871	1792	1792	1792	1792	0
81	20240624	171100	228911871	1792	1792	1792	1792	0
82	20240624	171000	228911871	1792	1792	1792	1792	0
83	20240624	170900	228911871	1792	1792	1792	1792	0
84	20240624	170800	228911871	1792	1792	1792	1792	0
85	20240624	170700	228911871	1792	1792	1792	1792	0
86	20240624	170600	228911871	1792	1792	1792	1792	0
87	20240624	170500	228911871	1792	1792	1792	1792	0
88	20240624	170400	228911871	1792	1792	1792	1792	0
89	20240624	170300	228911871	1792	1792	1792	1792	0
90	20240624	170200	228911871	1792	1792	1792	1792	0
91	20240624	170100	228911871	1792	1792	1792	1792	0
92	20240624	170000	228911871	1792	1792	1792	1792	3569
93	20240624	165900	228911871	1792	1792	1792	1792	0
94	20240624	165800	228911871	1792	1792	1792	1792	0
95	20240624	165700	228911871	1792	1792	1792	1792	0
96	20240624	165600	228911871	1792	1792	1792	1792	0
97	20240624	165500	228911871	1792	1792	1792	1792	0
98	20240624	165400	228911871	1792	1792	1792	1792	0
99	20240624	165300	228911871	1792	1792	1792	1792	0
100	20240624	165200	228911871	1792	1792	1792	1792	0
101	20240624	165100	228911871	1792	1792	1792	1792	0
102	20240624	165000	228911871	1792	1792	1792	1792	0
103	20240624	164900	228911871	1792	1792	1792	1792	0
104	20240624	164800	228911871	1792	1792	1792	1792	0
105	20240624	164700	228911871	1792	1792	1792	1792	0
106	20240624	164600	228911871	1792	1792	1792	1792	0
107	20240624	164500	228911871	1792	1792	1792	1792	0
108	20240624	164400	228911871	1792	1792	1792	1792	0
109	20240624	164300	228911871	1792	1792	1792	1792	0
110	20240624	164200	228911871	1792	1792	1792	1792	0
111	20240624	164100	228911871	1792	1792	1792	1792	0
112	20240624	164000	228911871	1792	1792	1792	1792	0
113	20240624	163900	228911871	1792	1792	1792	1792	0
114	20240624	163800	228911871	1792	1792	1792	1792	0
115	20240624	163700	228911871	1792	1792	1792	1792	0
116	20240624	163600	228911871	1792	1792	1792	1792	0
117	20240624	163500	228911871	1792	1792	1792	1792	0
118	20240624	163400	228911871	1792	1792	1792	1792	0
119	20240624	163300	228911871	1792	1792	1792	1792	0
120	20240624	163200	228911871	1792	1792	1792	1792	0
121	20240624	163100	228911871	1792	1792	1792	1792	0
122	20240624	163000	228911871	1792	1792	1792	1792	3569
123	20240624	162900	228911871	1792	1792	1792	1792	0
124	20240624	162800	228911871	1792	1792	1792	1792	0
125	20240624	162700	228911871	1792	1792	1792	1792	0
126	20240624	162600	228911871	1792	1792	1792	1792	0
127	20240624	162500	228911871	1792	1792	1792	1792	0
128	20240624	162400	228911871	1792	1792	1792	1792	0
129	20240624	162300	228911871	1792	1792	1792	1792	0
130	20240624	162200	228911871	1792	1792	1792	1792	0
131	20240624	162100	228911871	1792	1792	1792	1792	0
132	20240624	162000	228911871	1792	1792	1792	1792	0
133	20240624	161900	228911871	1792	1792	1792	1792	0
134	20240624	161800	228911871	1792	1792	1792	1792	0
135	20240624	161700	228911871	1792	1792	1792	1792	0
136	20240624	161600	228911871	1792	1792	1792	1792	0
137	20240624	161500	228911871	1792	1792	1792	1792	0
138	20240624	161400	228911871	1792	1792	1792	1792	0
139	20240624	161300	228911871	1792	1792	1792	1792	0
140	20240624	161200	228911871	1792	1792	1792	1792	0
141	20240624	161100	228911871	1792	1792	1792	1792	0
142	20240624	161000	228911871	1792	1792	1792	1792	0
143	20240624	160900	228911871	1792	1792	1792	1792	0
144	20240624	160800	228911871	1792	1792	1792	1792	0
145	20240624	160700	228911871	1792	1792	1792	1792	0
146	20240624	160600	228911871	1792	1792	1792	1792	0
147	20240624	160500	228911871	1792	1792	1792	1792	0
148	20240624	160400	228911871	1792	1792	1792	1792	0
149	20240624	160300	228911871	1792	1792	1792	1792	0
150	20240624	160200	228911871	1792	1792	1792	1792	0
151	20240624	160100	228911871	1792	1792	1792	1792	0
152	20240624	160000	228911871	1792	1792	1792	1792	3569
153	20240624	155900	228911871	1792	1792	1792	1792	0
154	20240624	155800	228911871	1792	1792	1792	1792	0
155	20240624	155700	228911871	1792	1792	1792	1792	0
156	20240624	155600	228911871	1792	1792	1792	1792	0
157	20240624	155500	228911871	1792	1792	1792	1792	0
158	20240624	155400	228911871	1792	1792	1792	1792	0
159	20240624	155300	228911871	1792	1792	1792	1792	0
160	20240624	155200	228911871	1792	1792	1792	1792	0
161	20240624	155100	228911871	1792	1792	1792	1792	0
162	20240624	155000	228911871	1792	1792	1792	1792	0
163	20240624	154900	228911871	1792	1792	1792	1792	0
164	20240624	154800	228911871	1792	1792	1792	1792	0
165	20240624	154700	228911871	1792	1792	1792	1792	0
166	20240624	154600	228911871	1792	1792	1792	1792	0
167	20240624	154500	228911871	1792	1792	1792	1792	0
168	20240624	154400	228911871	1792	1792	1792	1792	0
169	20240624	154300	228911871	1792	1792	1792	1792	0
170	20240624	154200	228911871	1792	1792	1792	1792	0
171	20240624	154100	228911871	1792	1792	1792	1792	0
172	20240624	154000	228911871	1792	1792	1792	1792	0
173	20240624	153900	228911871	1792	1792	1792	1792	0
174	20240624	153800	228911871	1792	1792	1792	1792	0
175	20240624	153700	228911871	1792	1792	1792	1792	0
176	20240624	153600	228911871	1792	1792	1792	1792	0
177	20240624	153500	228911871	1792	1792	1792	1792	0
178	20240624	153400	228911871	1792	1792	1792	1792	0
179	20240624	153300	228911871	1792	1792	1792	1792	0
180	20240624	153200	228911871	1792	1792	1792	1792	0
181	20240624	153100	228911871	1792	1792	1792	1792	0
182	20240624	153000	228911871	1792	1792	1792	1792	7138
183	20240624	152900	222516223	1791	1791	1791	1791	0
184	20240624	152800	222516223	1791	1791	1791	1791	0
185	20240624	152700	222516223	1791	1791	1791	1791	0
186	20240624	152600	222516223	1791	1791	1791	1791	0
187	20240624	152500	222516223	1791	1791	1791	1791	0
188	20240624	152400	222516223	1791	1791	1791	1791	0
189	20240624	152300	222516223	1791	1791	1791	1791	0
190	20240624	152200	222516223	1791	1791	1791	1791	0
191	20240624	152100	222516223	1791	1791	1791	1791	0
192	20240624	152000	222516223	1791	1791	1791	1791	0
193	20240624	151900	222516223	1791	1791	1791	1791	6
194	20240624	151800	222505477	1793	1793	1793	1793	6
195	20240624	151700	222494719	1793	1793	1793	1793	0
196	20240624	151600	222494719	1793	1793	1793	1793	6
197	20240624	151500	222483961	1791	1791	1791	1791	494
198	20240624	151400	221599207	1793	1793	1793	1793	0
199	20240624	151300	221599207	1793	1793	1793	1793	8
200	20240624	151200	221584863	1791	1791	1791	1791	0
201	20240624	151100	221584863	1791	1791	1791	1791	0
202	20240624	151000	221584863	1791	1791	1791	1791	0
203	20240624	150900	221584863	1791	1791	1791	1791	0
204	20240624	150800	221584863	1791	1791	1791	1791	0
205	20240624	150700	221584863	1791	1791	1791	1791	0
206	20240624	150600	221584863	1791	1791	1791	1791	0
207	20240624	150500	221584863	1791	1791	1791	1791	0
208	20240624	150400	221584863	1791	1791	1791	1791	7444
209	20240624	150300	208252659	1790	1790	1790	1790	0
210	20240624	150200	208252659	1790	1790	1790	1790	0
211	20240624	150100	208252659	1790	1790	1790	1790	10
212	20240624	150000	208234759	1791	1791	1791	1791	0
213	20240624	145900	208234759	1791	1791	1791	1791	0
214	20240624	145800	208234759	1791	1791	1791	1791	0
215	20240624	145700	208234759	1791	1791	1791	1791	0
216	20240624	145600	208234759	1791	1791	1791	1791	0
217	20240624	145500	208234759	1791	1791	1791	1791	200
218	20240624	145400	207876559	1791	1791	1791	1791	0
219	20240624	145300	207876559	1791	1791	1791	1791	0
220	20240624	145200	207876559	1791	1791	1791	1791	3
221	20240624	145100	207871186	1791	1791	1791	1791	0
222	20240624	145000	207871186	1791	1791	1791	1791	0
223	20240624	144900	207871186	1791	1791	1791	1791	1515
224	20240624	144800	205157821	1791	1791	1791	1791	0
225	20240624	144700	205157821	1791	1791	1791	1791	10
226	20240624	144600	205139911	1791	1791	1791	1791	60
227	20240624	144500	205032451	1791	1791	1791	1791	500
228	20240624	144400	204136951	1790	1790	1790	1790	0
229	20240624	144300	204136951	1790	1790	1790	1790	2
230	20240624	144200	204133371	1789	1790	1790	1789	2000
231	20240624	144100	200555122	1790	1790	1790	1790	0
232	20240624	144000	200555122	1790	1790	1790	1790	0
233	20240624	143900	200555122	1790	1790	1790	1790	0
234	20240624	143800	200555122	1790	1791	1791	1790	2706
235	20240624	143700	195711309	1791	1791	1791	1791	0
236	20240624	143600	195711309	1791	1791	1791	1791	0
237	20240624	143500	195711309	1791	1791	1791	1791	0
238	20240624	143400	195711309	1791	1791	1791	1791	0
239	20240624	143300	195711309	1791	1791	1791	1791	580
240	20240624	143200	194672529	1791	1791	1791	1791	604
241	20240624	143100	193590765	1790	1790	1790	1790	0
242	20240624	143000	193590765	1790	1790	1790	1790	0
243	20240624	142900	193590765	1790	1790	1790	1790	0
244	20240624	142800	193590765	1790	1790	1790	1790	0
245	20240624	142700	193590765	1790	1790	1790	1790	0
246	20240624	142600	193590765	1790	1795	1795	1790	4945
247	20240624	142500	184728795	1794	1794	1794	1794	0
248	20240624	142400	184728795	1794	1794	1794	1794	0
249	20240624	142300	184728795	1794	1794	1794	1794	1
250	20240624	142200	184727001	1795	1795	1795	1795	0
251	20240624	142100	184727001	1795	1795	1795	1795	2509
252	20240624	142000	180223346	1796	1796	1796	1796	0
253	20240624	141900	180223346	1796	1796	1796	1796	965
254	20240624	141800	178490206	1796	1796	1796	1796	63
255	20240624	141700	178377058	1796	1796	1796	1796	500
256	20240624	141600	177479058	1796	1796	1796	1796	500
257	20240624	141500	176581058	1795	1795	1795	1795	0
258	20240624	141400	176581058	1795	1795	1795	1795	0
259	20240624	141300	176581058	1795	1795	1795	1795	0
260	20240624	141200	176581058	1795	1795	1795	1795	0
261	20240624	141100	176581058	1795	1795	1795	1795	0
262	20240624	141000	176581058	1795	1795	1795	1795	0
263	20240624	140900	176581058	1795	1795	1795	1795	10
264	20240624	140800	176563108	1795	1795	1795	1795	0
265	20240624	140700	176563108	1795	1795	1795	1795	0
266	20240624	140600	176563108	1795	1795	1795	1795	0
267	20240624	140500	176563108	1795	1795	1795	1795	0
268	20240624	140400	176563108	1795	1795	1795	1795	0
269	20240624	140300	176563108	1795	1795	1795	1795	0
270	20240624	140200	176563108	1795	1800	1800	1795	16000
271	20240624	140100	147830135	1800	1800	1800	1800	0
272	20240624	140000	147830135	1800	1800	1800	1800	0
273	20240624	135900	147830135	1800	1800	1800	1800	27
274	20240624	135800	147781535	1798	1798	1798	1798	0
275	20240624	135700	147781535	1798	1798	1798	1798	0
276	20240624	135600	147781535	1798	1798	1798	1798	1
277	20240624	135500	147779737	1800	1800	1800	1800	0
278	20240624	135400	147779737	1800	1800	1800	1800	0
279	20240624	135300	147779737	1800	1800	1800	1800	1000
280	20240624	135200	145979737	1797	1797	1797	1797	0
281	20240624	135100	145979737	1797	1797	1797	1797	0
282	20240624	135000	145979737	1797	1797	1797	1797	0
283	20240624	134900	145979737	1797	1798	1798	1797	365
284	20240624	134800	145323757	1798	1798	1798	1798	0
285	20240624	134700	145323757	1798	1798	1798	1798	3143
286	20240624	134600	139672643	1799	1799	1799	1798	2892
287	20240624	134500	134471547	1799	1799	1799	1799	0
288	20240624	134400	134471547	1799	1799	1799	1799	0
289	20240624	134300	134471547	1799	1799	1799	1799	0
290	20240624	134200	134471547	1799	1799	1799	1799	0
291	20240624	134100	134471547	1799	1799	1799	1799	0
292	20240624	134000	134471547	1799	1799	1799	1799	64
293	20240624	133900	134356411	1799	1799	1799	1799	1000
294	20240624	133800	132557411	1799	1804	1804	1799	1522
295	20240624	133700	129817831	1800	1800	1800	1800	0
296	20240624	133600	129817831	1800	1800	1800	1800	775
297	20240624	133500	128422831	1800	1801	1801	1800	3000
298	20240624	133400	123021636	1802	1802	1802	1802	0
299	20240624	133300	123021636	1802	1802	1802	1802	105
300	20240624	133200	122832426	1804	1804	1804	1804	0
301	20240624	133100	122832426	1804	1804	1804	1804	19
302	20240624	133000	122798150	1804	1804	1804	1804	0
303	20240624	132900	122798150	1804	1804	1804	1804	0
304	20240624	132800	122798150	1804	1804	1804	1804	0
305	20240624	132700	122798150	1804	1804	1804	1804	0
306	20240624	132600	122798150	1804	1804	1804	1804	0
307	20240624	132500	122798150	1804	1804	1804	1804	30
308	20240624	132400	122744030	1804	1803	1804	1803	2
309	20240624	132300	122740423	1803	1803	1803	1803	1
310	20240624	132200	122738620	1802	1802	1802	1802	0
311	20240624	132100	122738620	1802	1802	1802	1802	0
312	20240624	132000	122738620	1802	1802	1802	1802	291
313	20240624	131900	122214238	1802	1802	1802	1802	0
314	20240624	131800	122214238	1802	1802	1802	1802	0
315	20240624	131700	122214238	1802	1802	1802	1802	0
316	20240624	131600	122214238	1802	1802	1802	1802	0
317	20240624	131500	122214238	1802	1802	1802	1802	0
318	20240624	131400	122214238	1802	1802	1802	1802	0
319	20240624	131300	122214238	1802	1803	1803	1802	588
320	20240624	131200	121154651	1804	1804	1804	1804	0
321	20240624	131100	121154651	1804	1804	1804	1804	270
322	20240624	131000	120667571	1805	1805	1805	1805	0
323	20240624	130900	120667571	1805	1805	1805	1805	0
324	20240624	130800	120667571	1805	1805	1805	1805	3
325	20240624	130700	120662156	1805	1805	1805	1805	0
326	20240624	130600	120662156	1805	1805	1805	1805	0
327	20240624	130500	120662156	1805	1805	1805	1805	0
328	20240624	130400	120662156	1805	1805	1805	1805	0
329	20240624	130300	120662156	1805	1805	1805	1805	0
330	20240624	130200	120662156	1805	1805	1805	1805	0
331	20240624	130100	120662156	1805	1806	1806	1805	97
332	20240624	130000	120487021	1804	1804	1804	1804	0
333	20240624	125900	120487021	1804	1804	1804	1804	0
334	20240624	125800	120487021	1804	1804	1804	1804	0
335	20240624	125700	120487021	1804	1804	1804	1804	0
336	20240624	125600	120487021	1804	1804	1804	1804	0
337	20240624	125500	120487021	1804	1804	1804	1804	0
338	20240624	125400	120487021	1804	1804	1804	1804	0
339	20240624	125300	120487021	1804	1804	1804	1804	0
340	20240624	125200	120487021	1804	1804	1804	1804	0
341	20240624	125100	120487021	1804	1804	1804	1804	2
342	20240624	125000	120483413	1802	1802	1802	1802	0
343	20240624	124900	120483413	1802	1802	1802	1802	0
344	20240624	124800	120483413	1802	1802	1802	1802	0
345	20240624	124700	120483413	1802	1802	1802	1802	0
346	20240624	124600	120483413	1802	1802	1802	1802	0
347	20240624	124500	120483413	1802	1802	1802	1802	100
348	20240624	124400	120303213	1802	1802	1802	1802	0
349	20240624	124300	120303213	1802	1802	1802	1802	0
350	20240624	124200	120303213	1802	1802	1802	1802	0
351	20240624	124100	120303213	1802	1802	1802	1802	0
352	20240624	124000	120303213	1802	1802	1802	1802	0
353	20240624	123900	120303213	1802	1802	1802	1802	0
354	20240624	123800	120303213	1802	1802	1802	1802	0
355	20240624	123700	120303213	1802	1802	1802	1802	1
356	20240624	123600	120301411	1809	1809	1809	1809	0
357	20240624	123500	120301411	1809	1809	1809	1809	0
358	20240624	123400	120301411	1809	1809	1809	1809	0
359	20240624	123300	120301411	1809	1809	1809	1809	0
360	20240624	123200	120301411	1809	1809	1809	1809	0
361	20240624	123100	120301411	1809	1809	1809	1809	0
362	20240624	123000	120301411	1809	1809	1809	1809	50
363	20240624	122900	120210961	1809	1809	1809	1809	0
364	20240624	122800	120210961	1809	1809	1809	1809	0
365	20240624	122700	120210961	1809	1809	1809	1809	0
366	20240624	122600	120210961	1809	1809	1809	1809	0
367	20240624	122500	120210961	1809	1809	1809	1809	0
368	20240624	122400	120210961	1809	1809	1809	1809	10
369	20240624	122300	120192871	1809	1809	1809	1809	109
370	20240624	122200	119995690	1809	1809	1809	1809	0
371	20240624	122100	119995690	1809	1809	1809	1809	0
372	20240624	122000	119995690	1809	1809	1809	1809	0
373	20240624	121900	119995690	1809	1809	1809	1809	0
374	20240624	121800	119995690	1809	1809	1809	1809	0
375	20240624	121700	119995690	1809	1809	1809	1809	0
376	20240624	121600	119995690	1809	1809	1809	1809	0
377	20240624	121500	119995690	1809	1804	1809	1804	3417
378	20240624	121400	113817836	1800	1800	1800	1800	0
379	20240624	121300	113817836	1800	1800	1800	1800	0
380	20240624	121200	113817836	1800	1800	1800	1800	0
381	20240624	121100	113817836	1800	1800	1800	1800	16
382	20240624	121000	113789036	1800	1800	1800	1800	0
383	20240624	120900	113789036	1800	1800	1800	1800	670
384	20240624	120800	112583036	1800	1800	1800	1800	1000
385	20240624	120700	110783036	1800	1799	1800	1799	709
386	20240624	120600	109507016	1800	1801	1801	1800	7789
387	20240624	120500	95486317	1801	1801	1801	1801	0
388	20240624	120400	95486317	1801	1801	1801	1801	0
389	20240624	120300	95486317	1801	1801	1801	1801	0
390	20240624	120200	95486317	1801	1801	1801	1801	0
391	20240624	120100	95486317	1801	1801	1801	1801	1982
392	20240624	120000	91916735	1806	1806	1806	1806	0
393	20240624	115900	91916735	1806	1806	1806	1806	0
394	20240624	115800	91916735	1806	1806	1806	1806	37
395	20240624	115700	91849913	1806	1806	1806	1806	0
396	20240624	115600	91849913	1806	1806	1806	1806	0
397	20240624	115500	91849913	1806	1806	1806	1806	7
398	20240624	115400	91837271	1806	1806	1806	1806	0
399	20240624	115300	91837271	1806	1806	1806	1806	0
400	20240624	115200	91837271	1806	1806	1806	1806	0
401	20240624	115100	91837271	1806	1806	1806	1806	0
402	20240624	115000	91837271	1806	1806	1806	1806	0
403	20240624	114900	91837271	1806	1806	1806	1806	0
404	20240624	114800	91837271	1806	1806	1806	1806	0
405	20240624	114700	91837271	1806	1806	1806	1806	0
406	20240624	114600	91837271	1806	1806	1806	1806	0
407	20240624	114500	91837271	1806	1806	1806	1806	0
408	20240624	114400	91837271	1806	1806	1806	1806	0
409	20240624	114300	91837271	1806	1806	1806	1806	0
410	20240624	114200	91837271	1806	1806	1806	1806	0
411	20240624	114100	91837271	1806	1806	1806	1806	0
412	20240624	114000	91837271	1806	1806	1806	1806	0
413	20240624	113900	91837271	1806	1806	1806	1806	0
414	20240624	113800	91837271	1806	1806	1806	1806	0
415	20240624	113700	91837271	1806	1806	1806	1806	0
416	20240624	113600	91837271	1806	1806	1806	1806	0
417	20240624	113500	91837271	1806	1806	1806	1806	0
418	20240624	113400	91837271	1806	1806	1806	1806	0
419	20240624	113300	91837271	1806	1806	1806	1806	0
420	20240624	113200	91837271	1806	1806	1806	1806	0
421	20240624	113100	91837271	1806	1806	1806	1806	0
422	20240624	113000	91837271	1806	1806	1806	1806	0
423	20240624	112900	91837271	1806	1806	1806	1806	0
424	20240624	112800	91837271	1806	1806	1806	1806	0
425	20240624	112700	91837271	1806	1806	1806	1806	0
426	20240624	112600	91837271	1806	1806	1806	1806	10
427	20240624	112500	91819211	1801	1801	1801	1801	0
428	20240624	112400	91819211	1801	1801	1801	1801	0
429	20240624	112300	91819211	1801	1801	1801	1801	0
430	20240624	112200	91819211	1801	1801	1801	1801	0
431	20240624	112100	91819211	1801	1801	1801	1801	2
432	20240624	112000	91815609	1800	1800	1800	1800	0
433	20240624	111900	91815609	1800	1800	1800	1800	0
434	20240624	111800	91815609	1800	1800	1800	1800	0
435	20240624	111700	91815609	1800	1800	1800	1800	0
436	20240624	111600	91815609	1800	1800	1800	1800	0
437	20240624	111500	91815609	1800	1800	1800	1800	1
438	20240624	111400	91813809	1806	1806	1806	1806	0
439	20240624	111300	91813809	1806	1806	1806	1806	235
440	20240624	111200	91389399	1808	1808	1808	1808	0
441	20240624	111100	91389399	1808	1808	1808	1808	0
442	20240624	111000	91389399	1808	1808	1808	1808	0
443	20240624	110900	91389399	1808	1808	1808	1808	0
444	20240624	110800	91389399	1808	1803	1808	1800	17324
445	20240624	110700	60189406	1805	1805	1805	1805	0
446	20240624	110600	60189406	1805	1805	1805	1805	1
447	20240624	110500	60187601	1807	1807	1807	1807	0
448	20240624	110400	60187601	1807	1807	1807	1807	0
449	20240624	110300	60187601	1807	1807	1807	1807	0
450	20240624	110200	60187601	1807	1807	1807	1807	0
451	20240624	110100	60187601	1807	1807	1807	1807	0
452	20240624	110000	60187601	1807	1807	1807	1807	0
453	20240624	105900	60187601	1807	1807	1807	1807	0
454	20240624	105800	60187601	1807	1807	1807	1807	117
455	20240624	105700	59976182	1803	1803	1803	1803	0
456	20240624	105600	59976182	1803	1803	1803	1803	0
457	20240624	105500	59976182	1803	1803	1803	1803	0
458	20240624	105400	59976182	1803	1803	1803	1803	0
459	20240624	105300	59976182	1803	1803	1803	1803	9
460	20240624	105200	59959955	1802	1802	1802	1802	0
461	20240624	105100	59959955	1802	1802	1802	1802	0
462	20240624	105000	59959955	1802	1802	1802	1802	0
463	20240624	104900	59959955	1802	1802	1802	1802	0
464	20240624	104800	59959955	1802	1802	1802	1802	0
465	20240624	104700	59959955	1802	1802	1802	1802	0
466	20240624	104600	59959955	1802	1802	1802	1802	0
467	20240624	104500	59959955	1802	1803	1803	1802	128
468	20240624	104400	59729193	1804	1804	1804	1804	0
469	20240624	104300	59729193	1804	1804	1804	1804	0
470	20240624	104200	59729193	1804	1804	1804	1804	0
471	20240624	104100	59729193	1804	1804	1804	1804	0
472	20240624	104000	59729193	1804	1804	1804	1804	0
473	20240624	103900	59729193	1804	1807	1807	1804	400
474	20240624	103800	59007590	1809	1809	1809	1809	0
475	20240624	103700	59007590	1809	1809	1809	1809	0
476	20240624	103600	59007590	1809	1809	1809	1809	0
477	20240624	103500	59007590	1809	1804	1809	1804	3
478	20240624	103400	59002173	1804	1804	1804	1804	0
479	20240624	103300	59002173	1804	1804	1804	1804	0
480	20240624	103200	59002173	1804	1804	1804	1804	2
481	20240624	103100	58998565	1802	1802	1802	1802	0
482	20240624	103000	58998565	1802	1805	1805	1802	5000
483	20240624	102900	49981872	1804	1815	1815	1804	15000
484	20240624	102800	22862917	1815	1815	1815	1815	0
485	20240624	102700	22862917	1815	1815	1815	1815	0
486	20240624	102600	22862917	1815	1815	1815	1815	0
487	20240624	102500	22862917	1815	1815	1815	1815	0
488	20240624	102400	22862917	1815	1815	1815	1815	0
489	20240624	102300	22862917	1815	1815	1815	1815	331
490	20240624	102200	22262152	1816	1816	1816	1816	41
491	20240624	102100	22187696	1816	1816	1816	1816	0
492	20240624	102000	22187696	1816	1816	1816	1816	0
493	20240624	101900	22187696	1816	1816	1816	1816	0
494	20240624	101800	22187696	1816	1816	1816	1816	0
495	20240624	101700	22187696	1816	1816	1816	1816	119
496	20240624	101600	21971592	1819	1819	1819	1819	0
497	20240624	101500	21971592	1819	1819	1819	1819	0
498	20240624	101400	21971592	1819	1819	1819	1819	0
499	20240624	101300	21971592	1819	1819	1819	1819	286
500	20240624	101200	21451358	1819	1819	1819	1819	0
501	20240624	101100	21451358	1819	1819	1819	1819	0
502	20240624	101000	21451358	1819	1819	1819	1819	400
503	20240624	100900	20723758	1819	1819	1819	1819	0
504	20240624	100800	20723758	1819	1819	1819	1819	0
505	20240624	100700	20723758	1819	1819	1819	1819	0
506	20240624	100600	20723758	1819	1819	1819	1819	0
507	20240624	100500	20723758	1819	1819	1819	1819	0
508	20240624	100400	20723758	1819	1819	1819	1819	0
509	20240624	100300	20723758	1819	1819	1819	1819	0
510	20240624	100200	20723758	1819	1819	1819	1819	0
511	20240624	100100	20723758	1819	1819	1819	1819	0
512	20240624	100000	20723758	1819	1819	1819	1819	0
513	20240624	095900	20723758	1819	1819	1819	1819	0
514	20240624	095800	20723758	1819	1819	1819	1819	0
515	20240624	095700	20723758	1819	1819	1819	1819	0
516	20240624	095600	20723758	1819	1819	1819	1819	0
517	20240624	095500	20723758	1819	1819	1819	1819	2
518	20240624	095400	20720120	1819	1819	1819	1819	0
519	20240624	095300	20720120	1819	1819	1819	1819	0
520	20240624	095200	20720120	1819	1819	1819	1819	0
521	20240624	095100	20720120	1819	1815	1819	1810	102
522	20240624	095000	20535432	1818	1818	1818	1818	0
523	20240624	094900	20535432	1818	1818	1818	1818	10
524	20240624	094800	20517252	1818	1818	1818	1818	0
525	20240624	094700	20517252	1818	1818	1818	1818	0
526	20240624	094600	20517252	1818	1818	1818	1818	0
527	20240624	094500	20517252	1818	1818	1818	1818	0
528	20240624	094400	20517252	1818	1818	1818	1818	50
529	20240624	094300	20426352	1818	1818	1818	1818	0
530	20240624	094200	20426352	1818	1818	1818	1818	0
531	20240624	094100	20426352	1818	1818	1818	1818	0
532	20240624	094000	20426352	1818	1819	1820	1818	1535
533	20240624	093900	17632683	1819	1819	1819	1819	1
534	20240624	093800	17630864	1810	1810	1810	1810	30
535	20240624	093700	17576564	1809	1809	1809	1809	0
536	20240624	093600	17576564	1809	1809	1809	1809	0
537	20240624	093500	17576564	1809	1809	1809	1809	0
538	20240624	093400	17576564	1809	1809	1809	1809	0
539	20240624	093300	17576564	1809	1810	1810	1809	50
540	20240624	093200	17486102	1809	1809	1809	1809	0
541	20240624	093100	17486102	1809	1809	1809	1809	0
542	20240624	093000	17486102	1809	1809	1809	1809	0
543	20240624	092900	17486102	1809	1809	1809	1809	0
544	20240624	092800	17486102	1809	1809	1809	1809	0
545	20240624	092700	17486102	1809	1809	1809	1809	530
546	20240624	092600	16527332	1809	1815	1815	1809	900
547	20240624	092500	14898318	1815	1817	1817	1815	990
548	20240624	092400	13100718	1823	1823	1823	1823	0
549	20240624	092300	13100718	1823	1823	1823	1823	0
550	20240624	092200	13100718	1823	1823	1823	1823	0
551	20240624	092100	13100718	1823	1823	1823	1823	0
552	20240624	092000	13100718	1823	1823	1823	1823	0
553	20240624	091900	13100718	1823	1823	1823	1823	0
554	20240624	091800	13100718	1823	1823	1823	1823	0
555	20240624	091700	13100718	1823	1823	1823	1823	0
556	20240624	091600	13100718	1823	1823	1823	1823	41
557	20240624	091500	13025975	1825	1825	1825	1825	0
558	20240624	091400	13025975	1825	1825	1825	1825	0
559	20240624	091300	13025975	1825	1825	1825	1825	27
560	20240624	091200	12976700	1825	1825	1825	1825	0
561	20240624	091100	12976700	1825	1820	1825	1820	30
562	20240624	091000	12922070	1820	1820	1820	1820	9
563	20240624	090900	12905690	1820	1820	1820	1820	614
564	20240624	090800	11788210	1820	1820	1820	1820	27
565	20240624	090700	11739070	1820	1820	1820	1820	0
566	20240624	090600	11739070	1820	1820	1820	1820	0
567	20240624	090500	11739070	1820	1820	1820	1820	0
568	20240624	090400	11739070	1820	1820	1820	1820	0
569	20240624	090300	11739070	1820	1820	1820	1820	5
570	20240624	090200	11729970	1806	1806	1806	1806	0
571	20240624	090100	11729970	1806	1806	1806	1806	0
572	20240624	090000	11729970	1806	1806	1806	1806	6495