KissMeData/001810/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183500	35834416	1854	1854	1854	1854	846
3	20240627	183400	35834416	1854	1854	1854	1854	0
4	20240627	183300	35834416	1854	1854	1854	1854	0
5	20240627	183200	35834416	1854	1854	1854	1854	0
6	20240627	183100	35834416	1854	1854	1854	1854	0
7	20240627	183000	35834416	1854	1854	1854	1854	0
8	20240627	182900	35834416	1854	1854	1854	1854	0
9	20240627	182800	35834416	1854	1854	1854	1854	0
10	20240627	182700	35834416	1854	1854	1854	1854	0
11	20240627	182600	35834416	1854	1854	1854	1854	0
12	20240627	182500	35834416	1854	1854	1854	1854	0
13	20240627	182400	35834416	1854	1854	1854	1854	0
14	20240627	182300	35834416	1854	1854	1854	1854	0
15	20240627	182200	35834416	1854	1854	1854	1854	0
16	20240627	182100	35834416	1854	1854	1854	1854	0
17	20240627	182000	35834416	1854	1854	1854	1854	0
18	20240627	181900	35834416	1854	1854	1854	1854	0
19	20240627	181800	35834416	1854	1854	1854	1854	0
20	20240627	181700	35834416	1854	1854	1854	1854	0
21	20240627	181600	35834416	1854	1854	1854	1854	0
22	20240627	181500	35834416	1854	1854	1854	1854	0
23	20240627	181400	35834416	1854	1854	1854	1854	0
24	20240627	181300	35834416	1854	1854	1854	1854	0
25	20240627	181200	35834416	1854	1854	1854	1854	0
26	20240627	181100	35834416	1854	1854	1854	1854	0
27	20240627	181000	35834416	1854	1854	1854	1854	0
28	20240627	180900	35834416	1854	1854	1854	1854	0
29	20240627	180800	35834416	1854	1854	1854	1854	0
30	20240627	180700	35834416	1854	1854	1854	1854	0
31	20240627	180600	35834416	1854	1854	1854	1854	0
32	20240627	180500	35834416	1854	1854	1854	1854	846
33	20240627	180400	35834416	1854	1854	1854	1854	0
34	20240627	180300	35834416	1854	1854	1854	1854	0
35	20240627	180200	35834416	1854	1854	1854	1854	0
36	20240627	180100	35834416	1854	1854	1854	1854	0
37	20240627	180000	35834416	1854	1854	1854	1854	0
38	20240627	175900	35834416	1854	1854	1854	1854	0
39	20240627	175800	35834416	1854	1854	1854	1854	0
40	20240627	175700	35834416	1854	1854	1854	1854	0
41	20240627	175600	35834416	1854	1854	1854	1854	0
42	20240627	175500	35834416	1854	1854	1854	1854	0
43	20240627	175400	35834416	1854	1854	1854	1854	0
44	20240627	175300	35834416	1854	1854	1854	1854	0
45	20240627	175200	35834416	1854	1854	1854	1854	0
46	20240627	175100	35834416	1854	1854	1854	1854	0
47	20240627	175000	35834416	1854	1854	1854	1854	0
48	20240627	174900	35834416	1854	1854	1854	1854	0
49	20240627	174800	35834416	1854	1854	1854	1854	0
50	20240627	174700	35834416	1854	1854	1854	1854	0
51	20240627	174600	35834416	1854	1854	1854	1854	0
52	20240627	174500	35834416	1854	1854	1854	1854	0
53	20240627	174400	35834416	1854	1854	1854	1854	0
54	20240627	174300	35834416	1854	1854	1854	1854	0
55	20240627	174200	35834416	1854	1854	1854	1854	0
56	20240627	174100	35834416	1854	1854	1854	1854	0
57	20240627	174000	35834416	1854	1854	1854	1854	0
58	20240627	173900	35834416	1854	1854	1854	1854	0
59	20240627	173800	35834416	1854	1854	1854	1854	0
60	20240627	173700	35834416	1854	1854	1854	1854	0
61	20240627	173600	35834416	1854	1854	1854	1854	0
62	20240627	173500	35834416	1854	1854	1854	1854	846
63	20240627	173400	35834416	1854	1854	1854	1854	0
64	20240627	173300	35834416	1854	1854	1854	1854	0
65	20240627	173200	35834416	1854	1854	1854	1854	0
66	20240627	173100	35834416	1854	1854	1854	1854	0
67	20240627	173000	35834416	1854	1854	1854	1854	0
68	20240627	172900	35834416	1854	1854	1854	1854	0
69	20240627	172800	35834416	1854	1854	1854	1854	0
70	20240627	172700	35834416	1854	1854	1854	1854	0
71	20240627	172600	35834416	1854	1854	1854	1854	0
72	20240627	172500	35834416	1854	1854	1854	1854	0
73	20240627	172400	35834416	1854	1854	1854	1854	0
74	20240627	172300	35834416	1854	1854	1854	1854	0
75	20240627	172200	35834416	1854	1854	1854	1854	0
76	20240627	172100	35834416	1854	1854	1854	1854	0
77	20240627	172000	35834416	1854	1854	1854	1854	0
78	20240627	171900	35834416	1854	1854	1854	1854	0
79	20240627	171800	35834416	1854	1854	1854	1854	0
80	20240627	171700	35834416	1854	1854	1854	1854	0
81	20240627	171600	35834416	1854	1854	1854	1854	0
82	20240627	171500	35834416	1854	1854	1854	1854	0
83	20240627	171400	35834416	1854	1854	1854	1854	0
84	20240627	171300	35834416	1854	1854	1854	1854	0
85	20240627	171200	35834416	1854	1854	1854	1854	0
86	20240627	171100	35834416	1854	1854	1854	1854	0
87	20240627	171000	35834416	1854	1854	1854	1854	0
88	20240627	170900	35834416	1854	1854	1854	1854	0
89	20240627	170800	35834416	1854	1854	1854	1854	0
90	20240627	170700	35834416	1854	1854	1854	1854	0
91	20240627	170600	35834416	1854	1854	1854	1854	0
92	20240627	170500	35834416	1854	1854	1854	1854	846
93	20240627	170400	35834416	1854	1854	1854	1854	0
94	20240627	170300	35834416	1854	1854	1854	1854	0
95	20240627	170200	35834416	1854	1854	1854	1854	0
96	20240627	170100	35834416	1854	1854	1854	1854	0
97	20240627	170000	35834416	1854	1854	1854	1854	0
98	20240627	165900	35834416	1854	1854	1854	1854	0
99	20240627	165800	35834416	1854	1854	1854	1854	0
100	20240627	165700	35834416	1854	1854	1854	1854	0
101	20240627	165600	35834416	1854	1854	1854	1854	0
102	20240627	165500	35834416	1854	1854	1854	1854	0
103	20240627	165400	35834416	1854	1854	1854	1854	0
104	20240627	165300	35834416	1854	1854	1854	1854	0
105	20240627	165200	35834416	1854	1854	1854	1854	0
106	20240627	165100	35834416	1854	1854	1854	1854	0
107	20240627	165000	35834416	1854	1854	1854	1854	0
108	20240627	164900	35834416	1854	1854	1854	1854	0
109	20240627	164800	35834416	1854	1854	1854	1854	0
110	20240627	164700	35834416	1854	1854	1854	1854	0
111	20240627	164600	35834416	1854	1854	1854	1854	0
112	20240627	164500	35834416	1854	1854	1854	1854	0
113	20240627	164400	35834416	1854	1854	1854	1854	0
114	20240627	164300	35834416	1854	1854	1854	1854	0
115	20240627	164200	35834416	1854	1854	1854	1854	0
116	20240627	164100	35834416	1854	1854	1854	1854	0
117	20240627	164000	35834416	1854	1854	1854	1854	0
118	20240627	163900	35834416	1854	1854	1854	1854	0
119	20240627	163800	35834416	1854	1854	1854	1854	0
120	20240627	163700	35834416	1854	1854	1854	1854	0
121	20240627	163600	35834416	1854	1854	1854	1854	0
122	20240627	163500	35834416	1854	1854	1854	1854	846
123	20240627	163400	35834416	1854	1854	1854	1854	0
124	20240627	163300	35834416	1854	1854	1854	1854	0
125	20240627	163200	35834416	1854	1854	1854	1854	0
126	20240627	163100	35834416	1854	1854	1854	1854	0
127	20240627	163000	35834416	1854	1854	1854	1854	0
128	20240627	162900	35834416	1854	1854	1854	1854	0
129	20240627	162800	35834416	1854	1854	1854	1854	0
130	20240627	162700	35834416	1854	1854	1854	1854	0
131	20240627	162600	35834416	1854	1854	1854	1854	0
132	20240627	162500	35834416	1854	1854	1854	1854	0
133	20240627	162400	35834416	1854	1854	1854	1854	0
134	20240627	162300	35834416	1854	1854	1854	1854	0
135	20240627	162200	35834416	1854	1854	1854	1854	0
136	20240627	162100	35834416	1854	1854	1854	1854	0
137	20240627	162000	35834416	1854	1854	1854	1854	0
138	20240627	161900	35834416	1854	1854	1854	1854	0
139	20240627	161800	35834416	1854	1854	1854	1854	0
140	20240627	161700	35834416	1854	1854	1854	1854	0
141	20240627	161600	35834416	1854	1854	1854	1854	0
142	20240627	161500	35834416	1854	1854	1854	1854	0
143	20240627	161400	35834416	1854	1854	1854	1854	0
144	20240627	161300	35834416	1854	1854	1854	1854	0
145	20240627	161200	35834416	1854	1854	1854	1854	0
146	20240627	161100	35834416	1854	1854	1854	1854	0
147	20240627	161000	35834416	1854	1854	1854	1854	0
148	20240627	160900	35834416	1854	1854	1854	1854	0
149	20240627	160800	35834416	1854	1854	1854	1854	0
150	20240627	160700	35834416	1854	1854	1854	1854	0
151	20240627	160600	35834416	1854	1854	1854	1854	0
152	20240627	160500	35834416	1854	1854	1854	1854	846
153	20240627	160400	35834416	1854	1854	1854	1854	0
154	20240627	160300	35834416	1854	1854	1854	1854	0
155	20240627	160200	35834416	1854	1854	1854	1854	0
156	20240627	160100	35834416	1854	1854	1854	1854	0
157	20240627	160000	35834416	1854	1854	1854	1854	0
158	20240627	155900	35834416	1854	1854	1854	1854	0
159	20240627	155800	35834416	1854	1854	1854	1854	0
160	20240627	155700	35834416	1854	1854	1854	1854	0
161	20240627	155600	35834416	1854	1854	1854	1854	0
162	20240627	155500	35834416	1854	1854	1854	1854	0
163	20240627	155400	35834416	1854	1854	1854	1854	0
164	20240627	155300	35834416	1854	1854	1854	1854	0
165	20240627	155200	35834416	1854	1854	1854	1854	0
166	20240627	155100	35834416	1854	1854	1854	1854	0
167	20240627	155000	35834416	1854	1854	1854	1854	0
168	20240627	154900	35834416	1854	1854	1854	1854	0
169	20240627	154800	35834416	1854	1854	1854	1854	0
170	20240627	154700	35834416	1854	1854	1854	1854	0
171	20240627	154600	35834416	1854	1854	1854	1854	0
172	20240627	154500	35834416	1854	1854	1854	1854	0
173	20240627	154400	35834416	1854	1854	1854	1854	0
174	20240627	154300	35834416	1854	1854	1854	1854	0
175	20240627	154200	35834416	1854	1854	1854	1854	0
176	20240627	154100	35834416	1854	1854	1854	1854	0
177	20240627	154000	35834416	1854	1854	1854	1854	0
178	20240627	153900	35834416	1854	1854	1854	1854	0
179	20240627	153800	35834416	1854	1854	1854	1854	0
180	20240627	153700	35834416	1854	1854	1854	1854	0
181	20240627	153600	35834416	1854	1854	1854	1854	0
182	20240627	153500	35834416	1854	1854	1854	1854	846
183	20240627	153400	35834416	1854	1854	1854	1854	0
184	20240627	153300	35834416	1854	1854	1854	1854	0
185	20240627	153200	35834416	1854	1854	1854	1854	0
186	20240627	153100	35834416	1854	1854	1854	1854	0
187	20240627	153000	35834416	1854	1854	1854	1854	846
188	20240627	152900	34265932	1854	1854	1854	1854	0
189	20240627	152800	34265932	1854	1854	1854	1854	0
190	20240627	152700	34265932	1854	1854	1854	1854	0
191	20240627	152600	34265932	1854	1854	1854	1854	0
192	20240627	152500	34265932	1854	1854	1854	1854	0
193	20240627	152400	34265932	1854	1854	1854	1854	0
194	20240627	152300	34265932	1854	1854	1854	1854	0
195	20240627	152200	34265932	1854	1854	1854	1854	0
196	20240627	152100	34265932	1854	1854	1854	1854	0
197	20240627	152000	34265932	1854	1854	1854	1854	0
198	20240627	151900	34265932	1854	1854	1854	1854	0
199	20240627	151800	34265932	1854	1854	1854	1854	25
200	20240627	151700	34219582	1854	1854	1854	1854	1
201	20240627	151600	34217728	1854	1854	1854	1854	300
202	20240627	151500	33661528	1856	1856	1856	1856	0
203	20240627	151400	33661528	1856	1856	1856	1856	0
204	20240627	151300	33661528	1856	1856	1856	1856	0
205	20240627	151200	33661528	1856	1856	1856	1856	0
206	20240627	151100	33661528	1856	1854	1856	1854	299
207	20240627	151000	33107143	1854	1854	1854	1854	38
208	20240627	150900	33036691	1855	1857	1857	1855	5320
209	20240627	150800	23162823	1856	1854	1856	1854	552
210	20240627	150700	22138577	1854	1841	1854	1841	777
211	20240627	150600	20702915	1840	1834	1840	1834	4530
212	20240627	150500	12385023	1834	1834	1834	1834	54
213	20240627	150400	12285987	1827	1827	1827	1827	0
214	20240627	150300	12285987	1827	1827	1827	1827	0
215	20240627	150200	12285987	1827	1827	1827	1827	0
216	20240627	150100	12285987	1827	1827	1827	1827	0
217	20240627	150000	12285987	1827	1827	1827	1827	2
218	20240627	145900	12282333	1834	1834	1834	1834	0
219	20240627	145800	12282333	1834	1834	1834	1834	0
220	20240627	145700	12282333	1834	1834	1834	1834	0
221	20240627	145600	12282333	1834	1834	1834	1834	0
222	20240627	145500	12282333	1834	1834	1834	1834	0
223	20240627	145400	12282333	1834	1834	1834	1834	0
224	20240627	145300	12282333	1834	1834	1834	1834	0
225	20240627	145200	12282333	1834	1834	1834	1834	0
226	20240627	145100	12282333	1834	1834	1834	1834	0
227	20240627	145000	12282333	1834	1834	1834	1834	0
228	20240627	144900	12282333	1834	1834	1834	1834	0
229	20240627	144800	12282333	1834	1834	1834	1834	0
230	20240627	144700	12282333	1834	1834	1834	1834	0
231	20240627	144600	12282333	1834	1834	1834	1834	6
232	20240627	144500	12271329	1835	1835	1835	1835	0
233	20240627	144400	12271329	1835	1835	1835	1835	0
234	20240627	144300	12271329	1835	1835	1835	1835	0
235	20240627	144200	12271329	1835	1835	1835	1835	0
236	20240627	144100	12271329	1835	1835	1835	1835	0
237	20240627	144000	12271329	1835	1835	1835	1835	0
238	20240627	143900	12271329	1835	1835	1835	1835	0
239	20240627	143800	12271329	1835	1835	1835	1835	0
240	20240627	143700	12271329	1835	1835	1835	1835	0
241	20240627	143600	12271329	1835	1835	1835	1835	0
242	20240627	143500	12271329	1835	1835	1835	1835	0
243	20240627	143400	12271329	1835	1835	1835	1835	5
244	20240627	143300	12262154	1835	1835	1835	1835	0
245	20240627	143200	12262154	1835	1835	1835	1835	0
246	20240627	143100	12262154	1835	1835	1835	1835	0
247	20240627	143000	12262154	1835	1835	1835	1835	3
248	20240627	142900	12256649	1835	1835	1835	1835	0
249	20240627	142800	12256649	1835	1835	1835	1835	0
250	20240627	142700	12256649	1835	1835	1835	1835	0
251	20240627	142600	12256649	1835	1835	1835	1835	0
252	20240627	142500	12256649	1835	1835	1835	1835	0
253	20240627	142400	12256649	1835	1835	1835	1835	0
254	20240627	142300	12256649	1835	1835	1835	1835	0
255	20240627	142200	12256649	1835	1835	1835	1835	0
256	20240627	142100	12256649	1835	1835	1835	1835	0
257	20240627	142000	12256649	1835	1835	1835	1835	0
258	20240627	141900	12256649	1835	1835	1835	1835	0
259	20240627	141800	12256649	1835	1835	1835	1835	0
260	20240627	141700	12256649	1835	1835	1835	1835	0
261	20240627	141600	12256649	1835	1835	1835	1835	0
262	20240627	141500	12256649	1835	1835	1835	1835	0
263	20240627	141400	12256649	1835	1835	1835	1835	0
264	20240627	141300	12256649	1835	1835	1835	1835	0
265	20240627	141200	12256649	1835	1835	1835	1835	0
266	20240627	141100	12256649	1835	1835	1835	1835	0
267	20240627	141000	12256649	1835	1835	1835	1835	0
268	20240627	140900	12256649	1835	1835	1835	1835	0
269	20240627	140800	12256649	1835	1835	1835	1835	0
270	20240627	140700	12256649	1835	1835	1835	1835	0
271	20240627	140600	12256649	1835	1835	1835	1835	0
272	20240627	140500	12256649	1835	1835	1835	1835	0
273	20240627	140400	12256649	1835	1835	1835	1835	0
274	20240627	140300	12256649	1835	1835	1835	1835	0
275	20240627	140200	12256649	1835	1835	1835	1835	0
276	20240627	140100	12256649	1835	1835	1835	1835	0
277	20240627	140000	12256649	1835	1835	1835	1835	0
278	20240627	135900	12256649	1835	1835	1835	1835	0
279	20240627	135800	12256649	1835	1835	1835	1835	0
280	20240627	135700	12256649	1835	1835	1835	1835	0
281	20240627	135600	12256649	1835	1835	1835	1835	0
282	20240627	135500	12256649	1835	1835	1835	1835	0
283	20240627	135400	12256649	1835	1835	1835	1835	0
284	20240627	135300	12256649	1835	1835	1835	1835	0
285	20240627	135200	12256649	1835	1835	1835	1835	0
286	20240627	135100	12256649	1835	1835	1835	1835	456
287	20240627	135000	11419889	1835	1835	1835	1835	0
288	20240627	134900	11419889	1835	1835	1835	1835	0
289	20240627	134800	11419889	1835	1835	1835	1835	0
290	20240627	134700	11419889	1835	1835	1835	1835	0
291	20240627	134600	11419889	1835	1835	1835	1835	0
292	20240627	134500	11419889	1835	1835	1835	1835	0
293	20240627	134400	11419889	1835	1835	1835	1835	0
294	20240627	134300	11419889	1835	1835	1835	1835	0
295	20240627	134200	11419889	1835	1835	1835	1835	0
296	20240627	134100	11419889	1835	1835	1835	1835	0
297	20240627	134000	11419889	1835	1835	1835	1835	0
298	20240627	133900	11419889	1835	1835	1835	1835	0
299	20240627	133800	11419889	1835	1835	1835	1835	0
300	20240627	133700	11419889	1835	1835	1835	1835	0
301	20240627	133600	11419889	1835	1835	1835	1835	0
302	20240627	133500	11419889	1835	1835	1835	1835	0
303	20240627	133400	11419889	1835	1835	1835	1835	0
304	20240627	133300	11419889	1835	1835	1835	1835	0
305	20240627	133200	11419889	1835	1835	1835	1835	0
306	20240627	133100	11419889	1835	1835	1835	1835	0
307	20240627	133000	11419889	1835	1835	1835	1835	0
308	20240627	132900	11419889	1835	1835	1835	1835	0
309	20240627	132800	11419889	1835	1835	1835	1835	0
310	20240627	132700	11419889	1835	1835	1835	1835	0
311	20240627	132600	11419889	1835	1835	1835	1835	0
312	20240627	132500	11419889	1835	1835	1835	1835	0
313	20240627	132400	11419889	1835	1835	1835	1835	0
314	20240627	132300	11419889	1835	1835	1835	1835	231
315	20240627	132200	10996004	1835	1835	1835	1835	0
316	20240627	132100	10996004	1835	1835	1835	1835	0
317	20240627	132000	10996004	1835	1835	1835	1835	0
318	20240627	131900	10996004	1835	1835	1835	1835	0
319	20240627	131800	10996004	1835	1835	1835	1835	0
320	20240627	131700	10996004	1835	1835	1835	1835	0
321	20240627	131600	10996004	1835	1835	1835	1835	0
322	20240627	131500	10996004	1835	1835	1835	1835	0
323	20240627	131400	10996004	1835	1835	1835	1835	0
324	20240627	131300	10996004	1835	1835	1835	1835	0
325	20240627	131200	10996004	1835	1835	1835	1835	0
326	20240627	131100	10996004	1835	1835	1835	1835	0
327	20240627	131000	10996004	1835	1835	1835	1835	0
328	20240627	130900	10996004	1835	1835	1835	1835	0
329	20240627	130800	10996004	1835	1835	1835	1835	0
330	20240627	130700	10996004	1835	1835	1835	1835	0
331	20240627	130600	10996004	1835	1835	1835	1835	0
332	20240627	130500	10996004	1835	1835	1835	1835	0
333	20240627	130400	10996004	1835	1835	1835	1835	0
334	20240627	130300	10996004	1835	1835	1835	1835	0
335	20240627	130200	10996004	1835	1835	1835	1835	0
336	20240627	130100	10996004	1835	1835	1835	1835	0
337	20240627	130000	10996004	1835	1835	1835	1835	0
338	20240627	125900	10996004	1835	1835	1835	1835	0
339	20240627	125800	10996004	1835	1835	1835	1835	0
340	20240627	125700	10996004	1835	1835	1835	1835	0
341	20240627	125600	10996004	1835	1835	1835	1835	0
342	20240627	125500	10996004	1835	1835	1835	1835	0
343	20240627	125400	10996004	1835	1835	1835	1835	0
344	20240627	125300	10996004	1835	1835	1835	1835	0
345	20240627	125200	10996004	1835	1835	1835	1835	0
346	20240627	125100	10996004	1835	1835	1835	1835	0
347	20240627	125000	10996004	1835	1835	1835	1835	0
348	20240627	124900	10996004	1835	1835	1835	1835	0
349	20240627	124800	10996004	1835	1835	1835	1835	0
350	20240627	124700	10996004	1835	1835	1835	1835	0
351	20240627	124600	10996004	1835	1835	1835	1835	0
352	20240627	124500	10996004	1835	1835	1835	1835	0
353	20240627	124400	10996004	1835	1835	1835	1835	0
354	20240627	124300	10996004	1835	1835	1835	1835	0
355	20240627	124200	10996004	1835	1835	1835	1835	2
356	20240627	124100	10992334	1835	1835	1835	1835	0
357	20240627	124000	10992334	1835	1835	1835	1835	0
358	20240627	123900	10992334	1835	1835	1835	1835	0
359	20240627	123800	10992334	1835	1835	1835	1835	0
360	20240627	123700	10992334	1835	1835	1835	1835	0
361	20240627	123600	10992334	1835	1835	1835	1835	0
362	20240627	123500	10992334	1835	1835	1835	1835	0
363	20240627	123400	10992334	1835	1835	1835	1835	0
364	20240627	123300	10992334	1835	1835	1835	1835	0
365	20240627	123200	10992334	1835	1835	1835	1835	0
366	20240627	123100	10992334	1835	1835	1835	1835	0
367	20240627	123000	10992334	1835	1835	1835	1835	0
368	20240627	122900	10992334	1835	1835	1835	1835	0
369	20240627	122800	10992334	1835	1835	1835	1835	0
370	20240627	122700	10992334	1835	1835	1835	1835	0
371	20240627	122600	10992334	1835	1835	1835	1835	0
372	20240627	122500	10992334	1835	1835	1835	1835	0
373	20240627	122400	10992334	1835	1835	1835	1835	0
374	20240627	122300	10992334	1835	1835	1835	1835	0
375	20240627	122200	10992334	1835	1835	1835	1835	0
376	20240627	122100	10992334	1835	1835	1835	1835	0
377	20240627	122000	10992334	1835	1835	1835	1835	0
378	20240627	121900	10992334	1835	1835	1835	1835	0
379	20240627	121800	10992334	1835	1835	1835	1835	0
380	20240627	121700	10992334	1835	1835	1835	1835	0
381	20240627	121600	10992334	1835	1835	1835	1835	0
382	20240627	121500	10992334	1835	1835	1835	1835	0
383	20240627	121400	10992334	1835	1835	1835	1835	0
384	20240627	121300	10992334	1835	1835	1835	1835	0
385	20240627	121200	10992334	1835	1835	1835	1835	0
386	20240627	121100	10992334	1835	1835	1835	1835	0
387	20240627	121000	10992334	1835	1835	1835	1835	0
388	20240627	120900	10992334	1835	1835	1835	1835	0
389	20240627	120800	10992334	1835	1835	1835	1835	0
390	20240627	120700	10992334	1835	1835	1835	1835	1
391	20240627	120600	10990499	1835	1835	1835	1835	0
392	20240627	120500	10990499	1835	1824	1835	1824	22
393	20240627	120400	10950349	1835	1834	1835	1834	39
394	20240627	120300	10878820	1834	1834	1834	1834	5
395	20240627	120200	10869650	1835	1835	1835	1835	0
396	20240627	120100	10869650	1835	1835	1835	1835	0
397	20240627	120000	10869650	1835	1835	1835	1835	0
398	20240627	115900	10869650	1835	1835	1835	1835	0
399	20240627	115800	10869650	1835	1835	1835	1835	0
400	20240627	115700	10869650	1835	1835	1835	1835	0
401	20240627	115600	10869650	1835	1835	1835	1835	0
402	20240627	115500	10869650	1835	1835	1835	1835	0
403	20240627	115400	10869650	1835	1835	1835	1835	0
404	20240627	115300	10869650	1835	1835	1835	1835	0
405	20240627	115200	10869650	1835	1835	1835	1835	0
406	20240627	115100	10869650	1835	1835	1835	1835	0
407	20240627	115000	10869650	1835	1835	1835	1835	0
408	20240627	114900	10869650	1835	1835	1835	1835	0
409	20240627	114800	10869650	1835	1835	1835	1835	0
410	20240627	114700	10869650	1835	1835	1835	1835	0
411	20240627	114600	10869650	1835	1835	1835	1835	0
412	20240627	114500	10869650	1835	1835	1835	1823	217
413	20240627	114400	10473999	1835	1835	1835	1835	0
414	20240627	114300	10473999	1835	1835	1835	1835	0
415	20240627	114200	10473999	1835	1835	1835	1835	0
416	20240627	114100	10473999	1835	1835	1835	1835	0
417	20240627	114000	10473999	1835	1835	1835	1835	0
418	20240627	113900	10473999	1835	1835	1835	1835	3
419	20240627	113800	10468494	1835	1835	1835	1835	0
420	20240627	113700	10468494	1835	1835	1835	1835	0
421	20240627	113600	10468494	1835	1835	1835	1835	0
422	20240627	113500	10468494	1835	1835	1835	1835	0
423	20240627	113400	10468494	1835	1835	1835	1835	0
424	20240627	113300	10468494	1835	1835	1835	1835	0
425	20240627	113200	10468494	1835	1835	1835	1835	0
426	20240627	113100	10468494	1835	1835	1835	1835	0
427	20240627	113000	10468494	1835	1835	1835	1835	0
428	20240627	112900	10468494	1835	1835	1835	1835	0
429	20240627	112800	10468494	1835	1835	1835	1835	0
430	20240627	112700	10468494	1835	1835	1835	1835	0
431	20240627	112600	10468494	1835	1835	1835	1835	0
432	20240627	112500	10468494	1835	1835	1835	1835	0
433	20240627	112400	10468494	1835	1835	1835	1835	13
434	20240627	112300	10444639	1835	1835	1835	1835	0
435	20240627	112200	10444639	1835	1835	1835	1835	0
436	20240627	112100	10444639	1835	1835	1835	1835	0
437	20240627	112000	10444639	1835	1835	1835	1835	0
438	20240627	111900	10444639	1835	1835	1835	1835	0
439	20240627	111800	10444639	1835	1835	1835	1835	0
440	20240627	111700	10444639	1835	1835	1835	1835	0
441	20240627	111600	10444639	1835	1835	1835	1835	0
442	20240627	111500	10444639	1835	1835	1835	1835	0
443	20240627	111400	10444639	1835	1835	1835	1835	0
444	20240627	111300	10444639	1835	1835	1835	1835	0
445	20240627	111200	10444639	1835	1835	1835	1835	0
446	20240627	111100	10444639	1835	1835	1835	1835	0
447	20240627	111000	10444639	1835	1835	1835	1835	0
448	20240627	110900	10444639	1835	1835	1835	1835	0
449	20240627	110800	10444639	1835	1835	1835	1835	0
450	20240627	110700	10444639	1835	1835	1835	1835	0
451	20240627	110600	10444639	1835	1835	1835	1835	0
452	20240627	110500	10444639	1835	1835	1835	1835	0
453	20240627	110400	10444639	1835	1835	1835	1835	0
454	20240627	110300	10444639	1835	1835	1835	1835	0
455	20240627	110200	10444639	1835	1835	1835	1835	544
456	20240627	110100	9446399	1835	1835	1835	1835	0
457	20240627	110000	9446399	1835	1835	1835	1835	1
458	20240627	105900	9444564	1835	1835	1835	1835	0
459	20240627	105800	9444564	1835	1835	1835	1835	0
460	20240627	105700	9444564	1835	1835	1835	1835	0
461	20240627	105600	9444564	1835	1835	1835	1835	0
462	20240627	105500	9444564	1835	1835	1835	1835	0
463	20240627	105400	9444564	1835	1835	1835	1835	0
464	20240627	105300	9444564	1835	1835	1835	1835	0
465	20240627	105200	9444564	1835	1835	1835	1835	0
466	20240627	105100	9444564	1835	1835	1835	1835	0
467	20240627	105000	9444564	1835	1835	1835	1835	0
468	20240627	104900	9444564	1835	1835	1835	1835	0
469	20240627	104800	9444564	1835	1835	1835	1835	1
470	20240627	104700	9442729	1835	1829	1835	1829	642
471	20240627	104600	8265366	1830	1830	1830	1830	0
472	20240627	104500	8265366	1830	1830	1830	1830	0
473	20240627	104400	8265366	1830	1830	1830	1830	0
474	20240627	104300	8265366	1830	1830	1830	1830	0
475	20240627	104200	8265366	1830	1830	1830	1830	0
476	20240627	104100	8265366	1830	1830	1830	1830	1
477	20240627	104000	8263536	1830	1830	1830	1830	0
478	20240627	103900	8263536	1830	1830	1830	1830	0
479	20240627	103800	8263536	1830	1830	1830	1830	0
480	20240627	103700	8263536	1830	1830	1830	1830	0
481	20240627	103600	8263536	1830	1830	1830	1830	2
482	20240627	103500	8259876	1830	1830	1830	1830	35
483	20240627	103400	8195826	1830	1830	1830	1830	0
484	20240627	103300	8195826	1830	1830	1830	1830	1
485	20240627	103200	8193996	1830	1830	1830	1830	0
486	20240627	103100	8193996	1830	1829	1830	1829	5
487	20240627	103000	8184850	1830	1830	1830	1830	0
488	20240627	102900	8184850	1830	1830	1830	1830	0
489	20240627	102800	8184850	1830	1830	1830	1830	0
490	20240627	102700	8184850	1830	1830	1830	1830	0
491	20240627	102600	8184850	1830	1830	1830	1830	73
492	20240627	102500	8051260	1830	1830	1830	1830	0
493	20240627	102400	8051260	1830	1824	1830	1824	200
494	20240627	102300	7686430	1823	1824	1824	1823	302
495	20240627	102200	7135882	1824	1825	1825	1824	803
496	20240627	102100	5670777	1830	1830	1830	1830	1
497	20240627	102000	5668947	1830	1830	1830	1830	0
498	20240627	101900	5668947	1830	1830	1830	1830	0
499	20240627	101800	5668947	1830	1830	1830	1830	0
500	20240627	101700	5668947	1830	1830	1830	1830	0
501	20240627	101600	5668947	1830	1830	1830	1830	0
502	20240627	101500	5668947	1830	1830	1830	1830	218
503	20240627	101400	5270007	1830	1830	1830	1830	0
504	20240627	101300	5270007	1830	1830	1830	1830	0
505	20240627	101200	5270007	1830	1830	1830	1830	0
506	20240627	101100	5270007	1830	1830	1830	1830	1
507	20240627	101000	5268177	1830	1830	1830	1830	0
508	20240627	100900	5268177	1830	1830	1830	1830	3
509	20240627	100800	5262687	1830	1830	1830	1830	0
510	20240627	100700	5262687	1830	1830	1830	1830	1
511	20240627	100600	5260857	1825	1825	1825	1825	0
512	20240627	100500	5260857	1825	1825	1825	1825	40
513	20240627	100400	5187857	1834	1834	1834	1834	0
514	20240627	100300	5187857	1834	1834	1834	1834	0
515	20240627	100200	5187857	1834	1834	1834	1834	0
516	20240627	100100	5187857	1834	1834	1834	1834	0
517	20240627	100000	5187857	1834	1834	1834	1834	0
518	20240627	095900	5187857	1834	1834	1834	1834	0
519	20240627	095800	5187857	1834	1834	1834	1834	0
520	20240627	095700	5187857	1834	1834	1834	1834	0
521	20240627	095600	5187857	1834	1834	1834	1834	0
522	20240627	095500	5187857	1834	1834	1834	1834	10
523	20240627	095400	5169517	1834	1834	1834	1834	0
524	20240627	095300	5169517	1834	1834	1834	1834	0
525	20240627	095200	5169517	1834	1834	1834	1834	0
526	20240627	095100	5169517	1834	1834	1834	1834	0
527	20240627	095000	5169517	1834	1834	1834	1834	0
528	20240627	094900	5169517	1834	1834	1834	1834	0
529	20240627	094800	5169517	1834	1834	1834	1834	0
530	20240627	094700	5169517	1834	1834	1834	1834	0
531	20240627	094600	5169517	1834	1825	1834	1824	927
532	20240627	094500	3478316	1835	1835	1835	1835	0
533	20240627	094400	3478316	1835	1835	1835	1835	1
534	20240627	094300	3476481	1835	1835	1835	1835	5
535	20240627	094200	3467306	1835	1835	1835	1835	0
536	20240627	094100	3467306	1835	1835	1835	1835	0
537	20240627	094000	3467306	1835	1835	1835	1835	0
538	20240627	093900	3467306	1835	1835	1835	1835	0
539	20240627	093800	3467306	1835	1835	1835	1835	0
540	20240627	093700	3467306	1835	1835	1835	1835	117
541	20240627	093600	3252611	1835	1835	1835	1835	0
542	20240627	093500	3252611	1835	1835	1835	1835	2
543	20240627	093400	3248941	1835	1835	1835	1835	0
544	20240627	093300	3248941	1835	1834	1835	1834	218
545	20240627	093200	2849048	1834	1834	1834	1834	0
546	20240627	093100	2849048	1834	1834	1834	1834	0
547	20240627	093000	2849048	1834	1834	1834	1834	25
548	20240627	092900	2803198	1834	1834	1834	1834	0
549	20240627	092800	2803198	1834	1834	1834	1834	0
550	20240627	092700	2803198	1834	1834	1834	1834	0
551	20240627	092600	2803198	1834	1834	1834	1834	2
552	20240627	092500	2799530	1835	1835	1835	1835	0
553	20240627	092400	2799530	1835	1835	1835	1835	0
554	20240627	092300	2799530	1835	1835	1835	1835	0
555	20240627	092200	2799530	1835	1835	1835	1835	0
556	20240627	092100	2799530	1835	1835	1835	1835	0
557	20240627	092000	2799530	1835	1835	1835	1835	0
558	20240627	091900	2799530	1835	1834	1835	1834	111
559	20240627	091800	2595951	1835	1835	1835	1835	0
560	20240627	091700	2595951	1835	1835	1835	1835	0
561	20240627	091600	2595951	1835	1835	1835	1835	0
562	20240627	091500	2595951	1835	1835	1835	1835	0
563	20240627	091400	2595951	1835	1835	1835	1835	0
564	20240627	091300	2595951	1835	1835	1835	1835	0
565	20240627	091200	2595951	1835	1835	1835	1835	0
566	20240627	091100	2595951	1835	1835	1835	1835	0
567	20240627	091000	2595951	1835	1835	1835	1835	0
568	20240627	090900	2595951	1835	1835	1835	1835	0
569	20240627	090800	2595951	1835	1835	1835	1835	0
570	20240627	090700	2595951	1835	1835	1835	1835	0
571	20240627	090600	2595951	1835	1835	1835	1835	22
572	20240627	090500	2555581	1835	1835	1835	1835	0
573	20240627	090400	2555581	1835	1835	1835	1835	0
574	20240627	090300	2555581	1835	1835	1835	1835	0
575	20240627	090200	2555581	1835	1833	1835	1833	21
576	20240627	090100	2517080	1833	1811	1833	1811	1363
577	20240627	090000	43501	1830	1811	1830	1811	24