KissMeData/001810/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	183500	20325218	1670	1670	1670	1670	158
3	20240425	183400	20325218	1670	1670	1670	1670	0
4	20240425	183300	20325218	1670	1670	1670	1670	0
5	20240425	183200	20325218	1670	1670	1670	1670	0
6	20240425	183100	20325218	1670	1670	1670	1670	0
7	20240425	183000	20325218	1670	1670	1670	1670	0
8	20240425	182900	20325218	1670	1670	1670	1670	0
9	20240425	182800	20325218	1670	1670	1670	1670	0
10	20240425	182700	20325218	1670	1670	1670	1670	0
11	20240425	182600	20325218	1670	1670	1670	1670	0
12	20240425	182500	20325218	1670	1670	1670	1670	0
13	20240425	182400	20325218	1670	1670	1670	1670	0
14	20240425	182300	20325218	1670	1670	1670	1670	0
15	20240425	182200	20325218	1670	1670	1670	1670	0
16	20240425	182100	20325218	1670	1670	1670	1670	0
17	20240425	182000	20325218	1670	1670	1670	1670	0
18	20240425	181900	20325218	1670	1670	1670	1670	0
19	20240425	181800	20325218	1670	1670	1670	1670	0
20	20240425	181700	20325218	1670	1670	1670	1670	0
21	20240425	181600	20325218	1670	1670	1670	1670	0
22	20240425	181500	20325218	1670	1670	1670	1670	0
23	20240425	181400	20325218	1670	1670	1670	1670	0
24	20240425	181300	20325218	1670	1670	1670	1670	0
25	20240425	181200	20325218	1670	1670	1670	1670	0
26	20240425	181100	20325218	1670	1670	1670	1670	0
27	20240425	181000	20325218	1670	1670	1670	1670	0
28	20240425	180900	20325218	1670	1670	1670	1670	0
29	20240425	180800	20325218	1670	1670	1670	1670	0
30	20240425	180700	20325218	1670	1670	1670	1670	0
31	20240425	180600	20325218	1670	1670	1670	1670	0
32	20240425	180500	20325218	1670	1670	1670	1670	158
33	20240425	180400	20325218	1670	1670	1670	1670	0
34	20240425	180300	20325218	1670	1670	1670	1670	0
35	20240425	180200	20325218	1670	1670	1670	1670	0
36	20240425	180100	20325218	1670	1670	1670	1670	0
37	20240425	180000	20325218	1670	1670	1670	1670	0
38	20240425	175900	20325218	1670	1670	1670	1670	0
39	20240425	175800	20325218	1670	1670	1670	1670	0
40	20240425	175700	20325218	1670	1670	1670	1670	0
41	20240425	175600	20325218	1670	1670	1670	1670	0
42	20240425	175500	20325218	1670	1670	1670	1670	0
43	20240425	175400	20325218	1670	1670	1670	1670	0
44	20240425	175300	20325218	1670	1670	1670	1670	0
45	20240425	175200	20325218	1670	1670	1670	1670	0
46	20240425	175100	20325218	1670	1670	1670	1670	0
47	20240425	175000	20325218	1670	1670	1670	1670	0
48	20240425	174900	20325218	1670	1670	1670	1670	0
49	20240425	174800	20325218	1670	1670	1670	1670	0
50	20240425	174700	20325218	1670	1670	1670	1670	0
51	20240425	174600	20325218	1670	1670	1670	1670	0
52	20240425	174500	20325218	1670	1670	1670	1670	0
53	20240425	174400	20325218	1670	1670	1670	1670	0
54	20240425	174300	20325218	1670	1670	1670	1670	0
55	20240425	174200	20325218	1670	1670	1670	1670	0
56	20240425	174100	20325218	1670	1670	1670	1670	0
57	20240425	174000	20325218	1670	1670	1670	1670	0
58	20240425	173900	20325218	1670	1670	1670	1670	0
59	20240425	173800	20325218	1670	1670	1670	1670	0
60	20240425	173700	20325218	1670	1670	1670	1670	0
61	20240425	173600	20325218	1670	1670	1670	1670	0
62	20240425	173500	20325218	1670	1670	1670	1670	158
63	20240425	173400	20325218	1670	1670	1670	1670	0
64	20240425	173300	20325218	1670	1670	1670	1670	0
65	20240425	173200	20325218	1670	1670	1670	1670	0
66	20240425	173100	20325218	1670	1670	1670	1670	0
67	20240425	173000	20325218	1670	1670	1670	1670	0
68	20240425	172900	20325218	1670	1670	1670	1670	0
69	20240425	172800	20325218	1670	1670	1670	1670	0
70	20240425	172700	20325218	1670	1670	1670	1670	0
71	20240425	172600	20325218	1670	1670	1670	1670	0
72	20240425	172500	20325218	1670	1670	1670	1670	0
73	20240425	172400	20325218	1670	1670	1670	1670	0
74	20240425	172300	20325218	1670	1670	1670	1670	0
75	20240425	172200	20325218	1670	1670	1670	1670	0
76	20240425	172100	20325218	1670	1670	1670	1670	0
77	20240425	172000	20325218	1670	1670	1670	1670	0
78	20240425	171900	20325218	1670	1670	1670	1670	0
79	20240425	171800	20325218	1670	1670	1670	1670	0
80	20240425	171700	20325218	1670	1670	1670	1670	0
81	20240425	171600	20325218	1670	1670	1670	1670	0
82	20240425	171500	20325218	1670	1670	1670	1670	0
83	20240425	171400	20325218	1670	1670	1670	1670	0
84	20240425	171300	20325218	1670	1670	1670	1670	0
85	20240425	171200	20325218	1670	1670	1670	1670	0
86	20240425	171100	20325218	1670	1670	1670	1670	0
87	20240425	171000	20325218	1670	1670	1670	1670	0
88	20240425	170900	20325218	1670	1670	1670	1670	0
89	20240425	170800	20325218	1670	1670	1670	1670	0
90	20240425	170700	20325218	1670	1670	1670	1670	0
91	20240425	170600	20325218	1670	1670	1670	1670	0
92	20240425	170500	20325218	1670	1670	1670	1670	158
93	20240425	170400	20325218	1670	1670	1670	1670	0
94	20240425	170300	20325218	1670	1670	1670	1670	0
95	20240425	170200	20325218	1670	1670	1670	1670	0
96	20240425	170100	20325218	1670	1670	1670	1670	0
97	20240425	170000	20325218	1670	1670	1670	1670	0
98	20240425	165900	20325218	1670	1670	1670	1670	0
99	20240425	165800	20325218	1670	1670	1670	1670	0
100	20240425	165700	20325218	1670	1670	1670	1670	0
101	20240425	165600	20325218	1670	1670	1670	1670	0
102	20240425	165500	20325218	1670	1670	1670	1670	0
103	20240425	165400	20325218	1670	1670	1670	1670	0
104	20240425	165300	20325218	1670	1670	1670	1670	0
105	20240425	165200	20325218	1670	1670	1670	1670	0
106	20240425	165100	20325218	1670	1670	1670	1670	0
107	20240425	165000	20325218	1670	1670	1670	1670	0
108	20240425	164900	20325218	1670	1670	1670	1670	0
109	20240425	164800	20325218	1670	1670	1670	1670	0
110	20240425	164700	20325218	1670	1670	1670	1670	0
111	20240425	164600	20325218	1670	1670	1670	1670	0
112	20240425	164500	20325218	1670	1670	1670	1670	0
113	20240425	164400	20325218	1670	1670	1670	1670	0
114	20240425	164300	20325218	1670	1670	1670	1670	0
115	20240425	164200	20325218	1670	1670	1670	1670	0
116	20240425	164100	20325218	1670	1670	1670	1670	0
117	20240425	164000	20325218	1670	1670	1670	1670	0
118	20240425	163900	20325218	1670	1670	1670	1670	0
119	20240425	163800	20325218	1670	1670	1670	1670	0
120	20240425	163700	20325218	1670	1670	1670	1670	0
121	20240425	163600	20325218	1670	1670	1670	1670	0
122	20240425	163500	20325218	1670	1670	1670	1670	158
123	20240425	163400	20325218	1670	1670	1670	1670	0
124	20240425	163300	20325218	1670	1670	1670	1670	0
125	20240425	163200	20325218	1670	1670	1670	1670	0
126	20240425	163100	20325218	1670	1670	1670	1670	0
127	20240425	163000	20325218	1670	1670	1670	1670	0
128	20240425	162900	20325218	1670	1670	1670	1670	0
129	20240425	162800	20325218	1670	1670	1670	1670	0
130	20240425	162700	20325218	1670	1670	1670	1670	0
131	20240425	162600	20325218	1670	1670	1670	1670	0
132	20240425	162500	20325218	1670	1670	1670	1670	0
133	20240425	162400	20325218	1670	1670	1670	1670	0
134	20240425	162300	20325218	1670	1670	1670	1670	0
135	20240425	162200	20325218	1670	1670	1670	1670	0
136	20240425	162100	20325218	1670	1670	1670	1670	0
137	20240425	162000	20325218	1670	1670	1670	1670	0
138	20240425	161900	20325218	1670	1670	1670	1670	0
139	20240425	161800	20325218	1670	1670	1670	1670	0
140	20240425	161700	20325218	1670	1670	1670	1670	0
141	20240425	161600	20325218	1670	1670	1670	1670	0
142	20240425	161500	20325218	1670	1670	1670	1670	0
143	20240425	161400	20325218	1670	1670	1670	1670	0
144	20240425	161300	20325218	1670	1670	1670	1670	0
145	20240425	161200	20325218	1670	1670	1670	1670	0
146	20240425	161100	20325218	1670	1670	1670	1670	0
147	20240425	161000	20325218	1670	1670	1670	1670	0
148	20240425	160900	20325218	1670	1670	1670	1670	0
149	20240425	160800	20325218	1670	1670	1670	1670	0
150	20240425	160700	20325218	1670	1670	1670	1670	0
151	20240425	160600	20325218	1670	1670	1670	1670	0
152	20240425	160500	20325218	1670	1670	1670	1670	158
153	20240425	160400	20325218	1670	1670	1670	1670	0
154	20240425	160300	20325218	1670	1670	1670	1670	0
155	20240425	160200	20325218	1670	1670	1670	1670	0
156	20240425	160100	20325218	1670	1670	1670	1670	0
157	20240425	160000	20325218	1670	1670	1670	1670	0
158	20240425	155900	20325218	1670	1670	1670	1670	0
159	20240425	155800	20325218	1670	1670	1670	1670	0
160	20240425	155700	20325218	1670	1670	1670	1670	0
161	20240425	155600	20325218	1670	1670	1670	1670	0
162	20240425	155500	20325218	1670	1670	1670	1670	0
163	20240425	155400	20325218	1670	1670	1670	1670	0
164	20240425	155300	20325218	1670	1670	1670	1670	0
165	20240425	155200	20325218	1670	1670	1670	1670	0
166	20240425	155100	20325218	1670	1670	1670	1670	0
167	20240425	155000	20325218	1670	1670	1670	1670	0
168	20240425	154900	20325218	1670	1670	1670	1670	0
169	20240425	154800	20325218	1670	1670	1670	1670	0
170	20240425	154700	20325218	1670	1670	1670	1670	0
171	20240425	154600	20325218	1670	1670	1670	1670	0
172	20240425	154500	20325218	1670	1670	1670	1670	0
173	20240425	154400	20325218	1670	1670	1670	1670	0
174	20240425	154300	20325218	1670	1670	1670	1670	0
175	20240425	154200	20325218	1670	1670	1670	1670	0
176	20240425	154100	20325218	1670	1670	1670	1670	0
177	20240425	154000	20325218	1670	1670	1670	1670	0
178	20240425	153900	20325218	1670	1670	1670	1670	0
179	20240425	153800	20325218	1670	1670	1670	1670	0
180	20240425	153700	20325218	1670	1670	1670	1670	0
181	20240425	153600	20325218	1670	1670	1670	1670	0
182	20240425	153500	20325218	1670	1670	1670	1670	158
183	20240425	153400	20325218	1670	1670	1670	1670	0
184	20240425	153300	20325218	1670	1670	1670	1670	0
185	20240425	153200	20325218	1670	1670	1670	1670	0
186	20240425	153100	20325218	1670	1670	1670	1670	0
187	20240425	153000	20325218	1670	1670	1670	1670	158
188	20240425	152900	20061358	1672	1672	1672	1672	0
189	20240425	152800	20061358	1672	1672	1672	1672	0
190	20240425	152700	20061358	1672	1672	1672	1672	0
191	20240425	152600	20061358	1672	1672	1672	1672	0
192	20240425	152500	20061358	1672	1672	1672	1672	0
193	20240425	152400	20061358	1672	1672	1672	1672	0
194	20240425	152300	20061358	1672	1672	1672	1672	0
195	20240425	152200	20061358	1672	1672	1672	1672	0
196	20240425	152100	20061358	1672	1672	1672	1672	0
197	20240425	152000	20061358	1672	1672	1672	1672	0
198	20240425	151900	20061358	1672	1672	1672	1672	0
199	20240425	151800	20061358	1672	1672	1672	1672	0
200	20240425	151700	20061358	1672	1672	1672	1672	0
201	20240425	151600	20061358	1672	1672	1672	1672	0
202	20240425	151500	20061358	1672	1671	1672	1671	2
203	20240425	151400	20058015	1672	1672	1672	1672	0
204	20240425	151300	20058015	1672	1672	1672	1672	0
205	20240425	151200	20058015	1672	1672	1672	1672	0
206	20240425	151100	20058015	1672	1672	1672	1672	0
207	20240425	151000	20058015	1672	1672	1672	1672	0
208	20240425	150900	20058015	1672	1672	1672	1672	0
209	20240425	150800	20058015	1672	1672	1672	1672	0
210	20240425	150700	20058015	1672	1672	1672	1672	0
211	20240425	150600	20058015	1672	1672	1672	1672	0
212	20240425	150500	20058015	1672	1671	1672	1671	17
213	20240425	150400	20029606	1671	1671	1671	1671	0
214	20240425	150300	20029606	1671	1671	1671	1671	0
215	20240425	150200	20029606	1671	1671	1671	1671	6
216	20240425	150100	20019580	1671	1671	1671	1671	0
217	20240425	150000	20019580	1671	1671	1671	1671	0
218	20240425	145900	20019580	1671	1671	1671	1671	1
219	20240425	145800	20017909	1671	1671	1671	1671	0
220	20240425	145700	20017909	1671	1671	1671	1671	0
221	20240425	145600	20017909	1671	1671	1671	1671	0
222	20240425	145500	20017909	1671	1669	1671	1669	1000
223	20240425	145400	18347175	1670	1670	1670	1670	0
224	20240425	145300	18347175	1670	1670	1670	1670	0
225	20240425	145200	18347175	1670	1670	1670	1670	0
226	20240425	145100	18347175	1670	1656	1670	1656	129
227	20240425	145000	18133174	1656	1656	1656	1656	0
228	20240425	144900	18133174	1656	1656	1656	1656	0
229	20240425	144800	18133174	1656	1659	1659	1656	130
230	20240425	144700	17917796	1670	1670	1670	1670	0
231	20240425	144600	17917796	1670	1670	1670	1670	0
232	20240425	144500	17917796	1670	1670	1670	1670	0
233	20240425	144400	17917796	1670	1670	1670	1670	0
234	20240425	144300	17917796	1670	1670	1670	1670	0
235	20240425	144200	17917796	1670	1670	1670	1670	0
236	20240425	144100	17917796	1670	1670	1670	1670	0
237	20240425	144000	17917796	1670	1670	1670	1670	0
238	20240425	143900	17917796	1670	1670	1670	1670	0
239	20240425	143800	17917796	1670	1670	1670	1670	0
240	20240425	143700	17917796	1670	1670	1670	1670	0
241	20240425	143600	17917796	1670	1668	1670	1668	1000
242	20240425	143500	16247912	1668	1668	1668	1668	0
243	20240425	143400	16247912	1668	1668	1668	1668	0
244	20240425	143300	16247912	1668	1668	1668	1668	14
245	20240425	143200	16224560	1668	1668	1668	1668	0
246	20240425	143100	16224560	1668	1668	1668	1668	130
247	20240425	143000	16007720	1668	1668	1668	1668	0
248	20240425	142900	16007720	1668	1668	1668	1668	0
249	20240425	142800	16007720	1668	1668	1668	1668	0
250	20240425	142700	16007720	1668	1668	1668	1668	0
251	20240425	142600	16007720	1668	1668	1668	1668	0
252	20240425	142500	16007720	1668	1668	1668	1668	0
253	20240425	142400	16007720	1668	1668	1668	1668	0
254	20240425	142300	16007720	1668	1668	1668	1668	0
255	20240425	142200	16007720	1668	1668	1668	1668	0
256	20240425	142100	16007720	1668	1668	1668	1668	0
257	20240425	142000	16007720	1668	1668	1668	1668	0
258	20240425	141900	16007720	1668	1668	1668	1668	0
259	20240425	141800	16007720	1668	1668	1668	1668	0
260	20240425	141700	16007720	1668	1668	1668	1668	0
261	20240425	141600	16007720	1668	1668	1668	1668	0
262	20240425	141500	16007720	1668	1668	1668	1668	0
263	20240425	141400	16007720	1668	1668	1668	1668	0
264	20240425	141300	16007720	1668	1668	1668	1668	0
265	20240425	141200	16007720	1668	1668	1668	1668	0
266	20240425	141100	16007720	1668	1668	1668	1668	0
267	20240425	141000	16007720	1668	1667	1668	1667	2
268	20240425	140900	16004385	1667	1667	1667	1667	11
269	20240425	140800	15986048	1667	1667	1667	1667	0
270	20240425	140700	15986048	1667	1667	1667	1667	0
271	20240425	140600	15986048	1667	1667	1667	1667	0
272	20240425	140500	15986048	1667	1667	1667	1667	0
273	20240425	140400	15986048	1667	1667	1667	1667	0
274	20240425	140300	15986048	1667	1667	1667	1667	0
275	20240425	140200	15986048	1667	1667	1667	1667	0
276	20240425	140100	15986048	1667	1667	1667	1667	0
277	20240425	140000	15986048	1667	1667	1667	1667	0
278	20240425	135900	15986048	1667	1667	1667	1667	0
279	20240425	135800	15986048	1667	1667	1667	1667	0
280	20240425	135700	15986048	1667	1667	1667	1667	4
281	20240425	135600	15979380	1667	1667	1667	1667	0
282	20240425	135500	15979380	1667	1667	1667	1667	0
283	20240425	135400	15979380	1667	1667	1667	1667	0
284	20240425	135300	15979380	1667	1667	1667	1667	1
285	20240425	135200	15977713	1657	1657	1657	1657	0
286	20240425	135100	15977713	1657	1657	1657	1657	0
287	20240425	135000	15977713	1657	1657	1657	1657	0
288	20240425	134900	15977713	1657	1657	1657	1657	0
289	20240425	134800	15977713	1657	1657	1657	1657	0
290	20240425	134700	15977713	1657	1657	1657	1657	0
291	20240425	134600	15977713	1657	1657	1657	1657	0
292	20240425	134500	15977713	1657	1657	1657	1657	0
293	20240425	134400	15977713	1657	1657	1657	1657	0
294	20240425	134300	15977713	1657	1657	1657	1657	0
295	20240425	134200	15977713	1657	1657	1657	1657	0
296	20240425	134100	15977713	1657	1657	1657	1657	0
297	20240425	134000	15977713	1657	1657	1657	1657	0
298	20240425	133900	15977713	1657	1657	1657	1657	0
299	20240425	133800	15977713	1657	1657	1657	1657	0
300	20240425	133700	15977713	1657	1657	1657	1657	0
301	20240425	133600	15977713	1657	1657	1657	1657	0
302	20240425	133500	15977713	1657	1657	1657	1657	0
303	20240425	133400	15977713	1657	1657	1657	1657	0
304	20240425	133300	15977713	1657	1657	1657	1657	0
305	20240425	133200	15977713	1657	1657	1657	1657	5
306	20240425	133100	15969428	1671	1671	1671	1671	0
307	20240425	133000	15969428	1671	1671	1671	1671	0
308	20240425	132900	15969428	1671	1671	1671	1671	0
309	20240425	132800	15969428	1671	1671	1671	1671	0
310	20240425	132700	15969428	1671	1671	1671	1671	0
311	20240425	132600	15969428	1671	1671	1671	1671	0
312	20240425	132500	15969428	1671	1671	1671	1671	0
313	20240425	132400	15969428	1671	1671	1671	1671	0
314	20240425	132300	15969428	1671	1671	1671	1671	0
315	20240425	132200	15969428	1671	1671	1671	1671	0
316	20240425	132100	15969428	1671	1671	1671	1671	0
317	20240425	132000	15969428	1671	1671	1671	1671	0
318	20240425	131900	15969428	1671	1671	1671	1671	0
319	20240425	131800	15969428	1671	1671	1671	1671	0
320	20240425	131700	15969428	1671	1671	1671	1671	0
321	20240425	131600	15969428	1671	1671	1671	1671	0
322	20240425	131500	15969428	1671	1671	1671	1671	0
323	20240425	131400	15969428	1671	1671	1671	1671	0
324	20240425	131300	15969428	1671	1671	1671	1671	0
325	20240425	131200	15969428	1671	1671	1671	1671	0
326	20240425	131100	15969428	1671	1671	1671	1671	0
327	20240425	131000	15969428	1671	1671	1671	1671	0
328	20240425	130900	15969428	1671	1671	1671	1671	0
329	20240425	130800	15969428	1671	1671	1671	1671	0
330	20240425	130700	15969428	1671	1671	1671	1671	3
331	20240425	130600	15964415	1671	1671	1671	1671	0
332	20240425	130500	15964415	1671	1671	1671	1671	0
333	20240425	130400	15964415	1671	1671	1671	1671	0
334	20240425	130300	15964415	1671	1671	1671	1671	0
335	20240425	130200	15964415	1671	1671	1671	1671	0
336	20240425	130100	15964415	1671	1671	1671	1671	0
337	20240425	130000	15964415	1671	1671	1671	1671	0
338	20240425	125900	15964415	1671	1671	1671	1671	0
339	20240425	125800	15964415	1671	1671	1671	1671	10
340	20240425	125700	15947705	1673	1673	1673	1673	0
341	20240425	125600	15947705	1673	1673	1673	1673	0
342	20240425	125500	15947705	1673	1673	1673	1673	0
343	20240425	125400	15947705	1673	1673	1673	1673	0
344	20240425	125300	15947705	1673	1673	1673	1673	0
345	20240425	125200	15947705	1673	1673	1673	1673	0
346	20240425	125100	15947705	1673	1673	1673	1673	0
347	20240425	125000	15947705	1673	1673	1673	1673	0
348	20240425	124900	15947705	1673	1673	1673	1673	0
349	20240425	124800	15947705	1673	1673	1673	1673	0
350	20240425	124700	15947705	1673	1673	1673	1673	0
351	20240425	124600	15947705	1673	1673	1673	1673	0
352	20240425	124500	15947705	1673	1673	1673	1673	0
353	20240425	124400	15947705	1673	1673	1673	1673	0
354	20240425	124300	15947705	1673	1673	1673	1673	0
355	20240425	124200	15947705	1673	1673	1673	1673	0
356	20240425	124100	15947705	1673	1673	1673	1673	0
357	20240425	124000	15947705	1673	1656	1673	1656	235
358	20240425	123900	15557514	1661	1660	1661	1656	153
359	20240425	123800	15303929	1660	1660	1660	1660	5
360	20240425	123700	15295629	1660	1660	1660	1660	0
361	20240425	123600	15295629	1660	1660	1660	1660	0
362	20240425	123500	15295629	1660	1660	1660	1660	0
363	20240425	123400	15295629	1660	1660	1660	1660	0
364	20240425	123300	15295629	1660	1660	1660	1660	0
365	20240425	123200	15295629	1660	1660	1660	1660	0
366	20240425	123100	15295629	1660	1660	1660	1660	16
367	20240425	123000	15269069	1660	1660	1660	1660	0
368	20240425	122900	15269069	1660	1660	1660	1660	0
369	20240425	122800	15269069	1660	1660	1660	1660	0
370	20240425	122700	15269069	1660	1660	1660	1660	0
371	20240425	122600	15269069	1660	1660	1660	1660	393
372	20240425	122500	14616689	1660	1660	1660	1660	184
373	20240425	122400	14311249	1660	1660	1660	1660	0
374	20240425	122300	14311249	1660	1662	1662	1660	871
375	20240425	122200	12865169	1670	1670	1670	1670	0
376	20240425	122100	12865169	1670	1670	1670	1670	0
377	20240425	122000	12865169	1670	1670	1670	1670	0
378	20240425	121900	12865169	1670	1670	1670	1670	0
379	20240425	121800	12865169	1670	1670	1670	1670	0
380	20240425	121700	12865169	1670	1670	1670	1670	0
381	20240425	121600	12865169	1670	1670	1670	1670	0
382	20240425	121500	12865169	1670	1670	1670	1670	0
383	20240425	121400	12865169	1670	1670	1670	1670	0
384	20240425	121300	12865169	1670	1670	1670	1670	0
385	20240425	121200	12865169	1670	1670	1670	1670	0
386	20240425	121100	12865169	1670	1670	1670	1670	0
387	20240425	121000	12865169	1670	1670	1670	1670	1
388	20240425	120900	12863499	1661	1661	1661	1661	0
389	20240425	120800	12863499	1661	1661	1661	1661	0
390	20240425	120700	12863499	1661	1668	1668	1661	306
391	20240425	120600	12355169	1669	1669	1669	1669	25
392	20240425	120500	12313444	1670	1670	1670	1670	0
393	20240425	120400	12313444	1670	1670	1670	1670	0
394	20240425	120300	12313444	1670	1670	1670	1670	0
395	20240425	120200	12313444	1670	1670	1670	1670	0
396	20240425	120100	12313444	1670	1670	1670	1670	0
397	20240425	120000	12313444	1670	1670	1670	1670	1
398	20240425	115900	12311774	1670	1670	1670	1670	0
399	20240425	115800	12311774	1670	1670	1670	1670	0
400	20240425	115700	12311774	1670	1670	1670	1670	0
401	20240425	115600	12311774	1670	1670	1670	1670	0
402	20240425	115500	12311774	1670	1670	1670	1670	0
403	20240425	115400	12311774	1670	1670	1670	1670	0
404	20240425	115300	12311774	1670	1670	1670	1670	0
405	20240425	115200	12311774	1670	1670	1670	1670	0
406	20240425	115100	12311774	1670	1670	1670	1670	0
407	20240425	115000	12311774	1670	1670	1670	1670	0
408	20240425	114900	12311774	1670	1670	1670	1670	0
409	20240425	114800	12311774	1670	1670	1670	1670	0
410	20240425	114700	12311774	1670	1670	1670	1670	0
411	20240425	114600	12311774	1670	1670	1670	1670	0
412	20240425	114500	12311774	1670	1670	1670	1670	0
413	20240425	114400	12311774	1670	1670	1670	1670	0
414	20240425	114300	12311774	1670	1670	1670	1670	0
415	20240425	114200	12311774	1670	1670	1670	1670	1
416	20240425	114100	12310104	1670	1670	1670	1670	0
417	20240425	114000	12310104	1670	1670	1670	1670	1
418	20240425	113900	12308434	1665	1665	1665	1665	0
419	20240425	113800	12308434	1665	1665	1665	1665	0
420	20240425	113700	12308434	1665	1665	1665	1665	0
421	20240425	113600	12308434	1665	1665	1665	1665	0
422	20240425	113500	12308434	1665	1665	1665	1665	0
423	20240425	113400	12308434	1665	1665	1665	1665	0
424	20240425	113300	12308434	1665	1665	1665	1665	0
425	20240425	113200	12308434	1665	1665	1665	1665	1
426	20240425	113100	12306769	1665	1665	1665	1665	30
427	20240425	113000	12256819	1670	1670	1670	1670	0
428	20240425	112900	12256819	1670	1670	1670	1670	0
429	20240425	112800	12256819	1670	1670	1670	1670	0
430	20240425	112700	12256819	1670	1670	1670	1670	0
431	20240425	112600	12256819	1670	1670	1670	1670	0
432	20240425	112500	12256819	1670	1670	1670	1670	0
433	20240425	112400	12256819	1670	1670	1670	1670	0
434	20240425	112300	12256819	1670	1670	1670	1670	0
435	20240425	112200	12256819	1670	1670	1670	1670	0
436	20240425	112100	12256819	1670	1670	1670	1670	0
437	20240425	112000	12256819	1670	1670	1670	1670	2
438	20240425	111900	12253479	1670	1670	1670	1670	0
439	20240425	111800	12253479	1670	1670	1670	1670	6
440	20240425	111700	12243459	1670	1670	1670	1670	162
441	20240425	111600	11972919	1673	1673	1673	1673	1
442	20240425	111500	11971246	1674	1674	1674	1674	0
443	20240425	111400	11971246	1674	1674	1674	1674	0
444	20240425	111300	11971246	1674	1674	1674	1674	0
445	20240425	111200	11971246	1674	1674	1674	1674	0
446	20240425	111100	11971246	1674	1671	1674	1671	7
447	20240425	111000	11959536	1674	1673	1674	1673	13
448	20240425	110900	11937782	1673	1670	1673	1670	14
449	20240425	110800	11914385	1670	1670	1670	1670	138
450	20240425	110700	11683925	1670	1669	1670	1669	3
451	20240425	110600	11678917	1666	1666	1666	1666	1
452	20240425	110500	11677251	1670	1670	1670	1670	0
453	20240425	110400	11677251	1670	1670	1670	1670	0
454	20240425	110300	11677251	1670	1670	1670	1670	0
455	20240425	110200	11677251	1670	1670	1670	1670	0
456	20240425	110100	11677251	1670	1670	1670	1670	0
457	20240425	110000	11677251	1670	1670	1670	1670	0
458	20240425	105900	11677251	1670	1670	1670	1670	0
459	20240425	105800	11677251	1670	1670	1670	1670	0
460	20240425	105700	11677251	1670	1670	1670	1670	0
461	20240425	105600	11677251	1670	1670	1670	1670	0
462	20240425	105500	11677251	1670	1670	1670	1670	0
463	20240425	105400	11677251	1670	1670	1670	1670	0
464	20240425	105300	11677251	1670	1670	1670	1670	0
465	20240425	105200	11677251	1670	1670	1670	1670	0
466	20240425	105100	11677251	1670	1670	1670	1670	0
467	20240425	105000	11677251	1670	1670	1670	1670	0
468	20240425	104900	11677251	1670	1670	1670	1670	0
469	20240425	104800	11677251	1670	1670	1670	1670	0
470	20240425	104700	11677251	1670	1670	1670	1670	0
471	20240425	104600	11677251	1670	1670	1670	1670	0
472	20240425	104500	11677251	1670	1670	1670	1670	0
473	20240425	104400	11677251	1670	1670	1670	1670	0
474	20240425	104300	11677251	1670	1670	1670	1670	0
475	20240425	104200	11677251	1670	1670	1670	1670	0
476	20240425	104100	11677251	1670	1670	1670	1670	0
477	20240425	104000	11677251	1670	1670	1670	1670	5
478	20240425	103900	11668901	1670	1670	1670	1670	4
479	20240425	103800	11662221	1670	1669	1670	1669	10
480	20240425	103700	11645522	1670	1670	1670	1670	0
481	20240425	103600	11645522	1670	1670	1670	1670	0
482	20240425	103500	11645522	1670	1670	1670	1670	0
483	20240425	103400	11645522	1670	1670	1670	1670	0
484	20240425	103300	11645522	1670	1670	1670	1670	0
485	20240425	103200	11645522	1670	1670	1670	1670	0
486	20240425	103100	11645522	1670	1670	1670	1670	0
487	20240425	103000	11645522	1670	1670	1670	1670	22
488	20240425	102900	11608782	1670	1669	1670	1669	31
489	20240425	102800	11557013	1670	1670	1670	1670	0
490	20240425	102700	11557013	1670	1666	1670	1666	134
491	20240425	102600	11333700	1666	1663	1666	1661	1402
492	20240425	102500	9004067	1661	1661	1661	1661	0
493	20240425	102400	9004067	1661	1662	1662	1661	1000
494	20240425	102300	7342567	1662	1662	1662	1662	500
495	20240425	102200	6511567	1664	1664	1664	1664	0
496	20240425	102100	6511567	1664	1664	1664	1664	0
497	20240425	102000	6511567	1664	1664	1664	1664	1
498	20240425	101900	6509903	1661	1662	1662	1661	150
499	20240425	101800	6260694	1664	1664	1664	1664	0
500	20240425	101700	6260694	1664	1664	1664	1664	2
501	20240425	101600	6257366	1664	1661	1664	1661	971
502	20240425	101500	4643570	1661	1661	1661	1661	2
503	20240425	101400	4640248	1660	1660	1660	1660	9
504	20240425	101300	4625308	1660	1660	1660	1660	28
505	20240425	101200	4578828	1660	1658	1660	1658	112
506	20240425	101100	4392912	1658	1658	1658	1658	0
507	20240425	101000	4392912	1658	1658	1658	1658	0
508	20240425	100900	4392912	1658	1658	1658	1658	0
509	20240425	100800	4392912	1658	1658	1658	1658	0
510	20240425	100700	4392912	1658	1658	1658	1658	0
511	20240425	100600	4392912	1658	1658	1658	1658	1
512	20240425	100500	4391254	1660	1660	1660	1660	0
513	20240425	100400	4391254	1660	1658	1660	1658	10
514	20240425	100300	4374671	1658	1658	1658	1658	2
515	20240425	100200	4371355	1656	1656	1656	1656	0
516	20240425	100100	4371355	1656	1656	1656	1656	0
517	20240425	100000	4371355	1656	1656	1656	1656	0
518	20240425	095900	4371355	1656	1656	1656	1656	0
519	20240425	095800	4371355	1656	1656	1656	1656	0
520	20240425	095700	4371355	1656	1656	1656	1656	1
521	20240425	095600	4369699	1639	1639	1639	1639	299
522	20240425	095500	3879638	1641	1641	1641	1641	1
523	20240425	095400	3877997	1658	1658	1658	1658	0
524	20240425	095300	3877997	1658	1658	1658	1658	0
525	20240425	095200	3877997	1658	1658	1658	1658	0
526	20240425	095100	3877997	1658	1658	1658	1658	0
527	20240425	095000	3877997	1658	1657	1658	1657	15
528	20240425	094900	3853141	1656	1656	1656	1656	0
529	20240425	094800	3853141	1656	1656	1656	1656	0
530	20240425	094700	3853141	1656	1656	1656	1656	1
531	20240425	094600	3851485	1639	1639	1639	1639	0
532	20240425	094500	3851485	1639	1639	1639	1639	0
533	20240425	094400	3851485	1639	1641	1641	1639	120
534	20240425	094300	3654787	1656	1656	1656	1656	0
535	20240425	094200	3654787	1656	1656	1656	1656	0
536	20240425	094100	3654787	1656	1656	1656	1656	0
537	20240425	094000	3654787	1656	1656	1656	1656	0
538	20240425	093900	3654787	1656	1656	1656	1656	0
539	20240425	093800	3654787	1656	1656	1656	1656	0
540	20240425	093700	3654787	1656	1656	1656	1656	0
541	20240425	093600	3654787	1656	1656	1656	1656	0
542	20240425	093500	3654787	1656	1656	1656	1656	0
543	20240425	093400	3654787	1656	1656	1656	1656	0
544	20240425	093300	3654787	1656	1656	1656	1656	0
545	20240425	093200	3654787	1656	1656	1656	1656	0
546	20240425	093100	3654787	1656	1656	1656	1656	0
547	20240425	093000	3654787	1656	1656	1656	1656	0
548	20240425	092900	3654787	1656	1656	1656	1656	0
549	20240425	092800	3654787	1656	1656	1656	1656	0
550	20240425	092700	3654787	1656	1656	1656	1656	0
551	20240425	092600	3654787	1656	1656	1656	1656	0
552	20240425	092500	3654787	1656	1655	1656	1655	7
553	20240425	092400	3643201	1656	1638	1656	1638	367
554	20240425	092300	3039349	1638	1638	1638	1638	0
555	20240425	092200	3039349	1638	1651	1651	1638	436
556	20240425	092100	2323588	1662	1662	1662	1662	0
557	20240425	092000	2323588	1662	1662	1662	1662	0
558	20240425	091900	2323588	1662	1662	1662	1662	0
559	20240425	091800	2323588	1662	1662	1662	1662	0
560	20240425	091700	2323588	1662	1662	1662	1662	0
561	20240425	091600	2323588	1662	1662	1662	1662	0
562	20240425	091500	2323588	1662	1662	1662	1662	0
563	20240425	091400	2323588	1662	1662	1662	1662	0
564	20240425	091300	2323588	1662	1662	1662	1662	0
565	20240425	091200	2323588	1662	1662	1662	1662	0
566	20240425	091100	2323588	1662	1662	1662	1662	0
567	20240425	091000	2323588	1662	1662	1662	1662	0
568	20240425	090900	2323588	1662	1662	1662	1662	0
569	20240425	090800	2323588	1662	1662	1662	1662	0
570	20240425	090700	2323588	1662	1661	1662	1661	71
571	20240425	090600	2205655	1661	1650	1661	1649	996
572	20240425	090500	559476	1659	1659	1659	1659	3
573	20240425	090400	554499	1650	1650	1650	1650	200
574	20240425	090300	224499	1659	1659	1659	1659	0
575	20240425	090200	224499	1659	1650	1659	1650	107
576	20240425	090100	47886	1659	1659	1659	1659	2
577	20240425	090000	44568	1659	1650	1659	1650	27