KissMeData/000180/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	183000	102364284	1902	1902	1902	1902	253
3	20240419	182900	102364284	1902	1902	1902	1902	0
4	20240419	182800	102364284	1902	1902	1902	1902	0
5	20240419	182700	102364284	1902	1902	1902	1902	0
6	20240419	182600	102364284	1902	1902	1902	1902	0
7	20240419	182500	102364284	1902	1902	1902	1902	0
8	20240419	182400	102364284	1902	1902	1902	1902	0
9	20240419	182300	102364284	1902	1902	1902	1902	0
10	20240419	182200	102364284	1902	1902	1902	1902	0
11	20240419	182100	102364284	1902	1902	1902	1902	0
12	20240419	182000	102364284	1902	1902	1902	1902	0
13	20240419	181900	102364284	1902	1902	1902	1902	0
14	20240419	181800	102364284	1902	1902	1902	1902	0
15	20240419	181700	102364284	1902	1902	1902	1902	0
16	20240419	181600	102364284	1902	1902	1902	1902	0
17	20240419	181500	102364284	1902	1902	1902	1902	0
18	20240419	181400	102364284	1902	1902	1902	1902	0
19	20240419	181300	102364284	1902	1902	1902	1902	0
20	20240419	181200	102364284	1902	1902	1902	1902	0
21	20240419	181100	102364284	1902	1902	1902	1902	0
22	20240419	181000	102364284	1902	1902	1902	1902	0
23	20240419	180900	102364284	1902	1902	1902	1902	0
24	20240419	180800	102364284	1902	1902	1902	1902	0
25	20240419	180700	102364284	1902	1902	1902	1902	0
26	20240419	180600	102364284	1902	1902	1902	1902	0
27	20240419	180500	102364284	1902	1902	1902	1902	0
28	20240419	180400	102364284	1902	1902	1902	1902	0
29	20240419	180300	102364284	1902	1902	1902	1902	0
30	20240419	180200	102364284	1902	1902	1902	1902	0
31	20240419	180100	102364284	1902	1902	1902	1902	0
32	20240419	180000	102364284	1902	1902	1902	1902	253
33	20240419	175900	102364284	1902	1902	1902	1902	0
34	20240419	175800	102364284	1902	1902	1902	1902	0
35	20240419	175700	102364284	1902	1902	1902	1902	0
36	20240419	175600	102364284	1902	1902	1902	1902	0
37	20240419	175500	102364284	1902	1902	1902	1902	0
38	20240419	175400	102364284	1902	1902	1902	1902	0
39	20240419	175300	102364284	1902	1902	1902	1902	0
40	20240419	175200	102364284	1902	1902	1902	1902	0
41	20240419	175100	102364284	1902	1902	1902	1902	0
42	20240419	175000	102364284	1902	1902	1902	1902	0
43	20240419	174900	102364284	1902	1902	1902	1902	0
44	20240419	174800	102364284	1902	1902	1902	1902	0
45	20240419	174700	102364284	1902	1902	1902	1902	0
46	20240419	174600	102364284	1902	1902	1902	1902	0
47	20240419	174500	102364284	1902	1902	1902	1902	0
48	20240419	174400	102364284	1902	1902	1902	1902	0
49	20240419	174300	102364284	1902	1902	1902	1902	0
50	20240419	174200	102364284	1902	1902	1902	1902	0
51	20240419	174100	102364284	1902	1902	1902	1902	0
52	20240419	174000	102364284	1902	1902	1902	1902	0
53	20240419	173900	102364284	1902	1902	1902	1902	0
54	20240419	173800	102364284	1902	1902	1902	1902	0
55	20240419	173700	102364284	1902	1902	1902	1902	0
56	20240419	173600	102364284	1902	1902	1902	1902	0
57	20240419	173500	102364284	1902	1902	1902	1902	0
58	20240419	173400	102364284	1902	1902	1902	1902	0
59	20240419	173300	102364284	1902	1902	1902	1902	0
60	20240419	173200	102364284	1902	1902	1902	1902	0
61	20240419	173100	102364284	1902	1902	1902	1902	0
62	20240419	173000	102364284	1902	1902	1902	1902	253
63	20240419	172900	102364284	1902	1902	1902	1902	0
64	20240419	172800	102364284	1902	1902	1902	1902	0
65	20240419	172700	102364284	1902	1902	1902	1902	0
66	20240419	172600	102364284	1902	1902	1902	1902	0
67	20240419	172500	102364284	1902	1902	1902	1902	0
68	20240419	172400	102364284	1902	1902	1902	1902	0
69	20240419	172300	102364284	1902	1902	1902	1902	0
70	20240419	172200	102364284	1902	1902	1902	1902	0
71	20240419	172100	102364284	1902	1902	1902	1902	0
72	20240419	172000	102364284	1902	1902	1902	1902	0
73	20240419	171900	102364284	1902	1902	1902	1902	0
74	20240419	171800	102364284	1902	1902	1902	1902	0
75	20240419	171700	102364284	1902	1902	1902	1902	0
76	20240419	171600	102364284	1902	1902	1902	1902	0
77	20240419	171500	102364284	1902	1902	1902	1902	0
78	20240419	171400	102364284	1902	1902	1902	1902	0
79	20240419	171300	102364284	1902	1902	1902	1902	0
80	20240419	171200	102364284	1902	1902	1902	1902	0
81	20240419	171100	102364284	1902	1902	1902	1902	0
82	20240419	171000	102364284	1902	1902	1902	1902	0
83	20240419	170900	102364284	1902	1902	1902	1902	0
84	20240419	170800	102364284	1902	1902	1902	1902	0
85	20240419	170700	102364284	1902	1902	1902	1902	0
86	20240419	170600	102364284	1902	1902	1902	1902	0
87	20240419	170500	102364284	1902	1902	1902	1902	0
88	20240419	170400	102364284	1902	1902	1902	1902	0
89	20240419	170300	102364284	1902	1902	1902	1902	0
90	20240419	170200	102364284	1902	1902	1902	1902	0
91	20240419	170100	102364284	1902	1902	1902	1902	0
92	20240419	170000	102364284	1902	1902	1902	1902	253
93	20240419	165900	102364284	1902	1902	1902	1902	0
94	20240419	165800	102364284	1902	1902	1902	1902	0
95	20240419	165700	102364284	1902	1902	1902	1902	0
96	20240419	165600	102364284	1902	1902	1902	1902	0
97	20240419	165500	102364284	1902	1902	1902	1902	0
98	20240419	165400	102364284	1902	1902	1902	1902	0
99	20240419	165300	102364284	1902	1902	1902	1902	0
100	20240419	165200	102364284	1902	1902	1902	1902	0
101	20240419	165100	102364284	1902	1902	1902	1902	0
102	20240419	165000	102364284	1902	1902	1902	1902	0
103	20240419	164900	102364284	1902	1902	1902	1902	0
104	20240419	164800	102364284	1902	1902	1902	1902	0
105	20240419	164700	102364284	1902	1902	1902	1902	0
106	20240419	164600	102364284	1902	1902	1902	1902	0
107	20240419	164500	102364284	1902	1902	1902	1902	0
108	20240419	164400	102364284	1902	1902	1902	1902	0
109	20240419	164300	102364284	1902	1902	1902	1902	0
110	20240419	164200	102364284	1902	1902	1902	1902	0
111	20240419	164100	102364284	1902	1902	1902	1902	0
112	20240419	164000	102364284	1902	1902	1902	1902	0
113	20240419	163900	102364284	1902	1902	1902	1902	0
114	20240419	163800	102364284	1902	1902	1902	1902	0
115	20240419	163700	102364284	1902	1902	1902	1902	0
116	20240419	163600	102364284	1902	1902	1902	1902	0
117	20240419	163500	102364284	1902	1902	1902	1902	0
118	20240419	163400	102364284	1902	1902	1902	1902	0
119	20240419	163300	102364284	1902	1902	1902	1902	0
120	20240419	163200	102364284	1902	1902	1902	1902	0
121	20240419	163100	102364284	1902	1902	1902	1902	0
122	20240419	163000	102364284	1902	1902	1902	1902	253
123	20240419	162900	102364284	1902	1902	1902	1902	0
124	20240419	162800	102364284	1902	1902	1902	1902	0
125	20240419	162700	102364284	1902	1902	1902	1902	0
126	20240419	162600	102364284	1902	1902	1902	1902	0
127	20240419	162500	102364284	1902	1902	1902	1902	0
128	20240419	162400	102364284	1902	1902	1902	1902	0
129	20240419	162300	102364284	1902	1902	1902	1902	0
130	20240419	162200	102364284	1902	1902	1902	1902	0
131	20240419	162100	102364284	1902	1902	1902	1902	0
132	20240419	162000	102364284	1902	1902	1902	1902	0
133	20240419	161900	102364284	1902	1902	1902	1902	0
134	20240419	161800	102364284	1902	1902	1902	1902	0
135	20240419	161700	102364284	1902	1902	1902	1902	0
136	20240419	161600	102364284	1902	1902	1902	1902	0
137	20240419	161500	102364284	1902	1902	1902	1902	0
138	20240419	161400	102364284	1902	1902	1902	1902	0
139	20240419	161300	102364284	1902	1902	1902	1902	0
140	20240419	161200	102364284	1902	1902	1902	1902	0
141	20240419	161100	102364284	1902	1902	1902	1902	0
142	20240419	161000	102364284	1902	1902	1902	1902	0
143	20240419	160900	102364284	1902	1902	1902	1902	0
144	20240419	160800	102364284	1902	1902	1902	1902	0
145	20240419	160700	102364284	1902	1902	1902	1902	0
146	20240419	160600	102364284	1902	1902	1902	1902	0
147	20240419	160500	102364284	1902	1902	1902	1902	0
148	20240419	160400	102364284	1902	1902	1902	1902	0
149	20240419	160300	102364284	1902	1902	1902	1902	0
150	20240419	160200	102364284	1902	1902	1902	1902	0
151	20240419	160100	102364284	1902	1902	1902	1902	0
152	20240419	160000	102364284	1902	1902	1902	1902	253
153	20240419	155900	102364284	1902	1902	1902	1902	0
154	20240419	155800	102364284	1902	1902	1902	1902	0
155	20240419	155700	102364284	1902	1902	1902	1902	0
156	20240419	155600	102364284	1902	1902	1902	1902	0
157	20240419	155500	102364284	1902	1902	1902	1902	0
158	20240419	155400	102364284	1902	1902	1902	1902	0
159	20240419	155300	102364284	1902	1902	1902	1902	0
160	20240419	155200	102364284	1902	1902	1902	1902	0
161	20240419	155100	102364284	1902	1902	1902	1902	0
162	20240419	155000	102364284	1902	1902	1902	1902	0
163	20240419	154900	102364284	1902	1902	1902	1902	0
164	20240419	154800	102364284	1902	1902	1902	1902	0
165	20240419	154700	102364284	1902	1902	1902	1902	0
166	20240419	154600	102364284	1902	1902	1902	1902	0
167	20240419	154500	102364284	1902	1902	1902	1902	0
168	20240419	154400	102364284	1902	1902	1902	1902	0
169	20240419	154300	102364284	1902	1902	1902	1902	0
170	20240419	154200	102364284	1902	1902	1902	1902	0
171	20240419	154100	102364284	1902	1902	1902	1902	0
172	20240419	154000	102364284	1902	1902	1902	1902	0
173	20240419	153900	102364284	1902	1902	1902	1902	0
174	20240419	153800	102364284	1902	1902	1902	1902	0
175	20240419	153700	102364284	1902	1902	1902	1902	0
176	20240419	153600	102364284	1902	1902	1902	1902	0
177	20240419	153500	102364284	1902	1902	1902	1902	0
178	20240419	153400	102364284	1902	1902	1902	1902	0
179	20240419	153300	102364284	1902	1902	1902	1902	0
180	20240419	153200	102364284	1902	1902	1902	1902	0
181	20240419	153100	102364284	1902	1902	1902	1902	0
182	20240419	153000	102364284	1902	1902	1902	1902	506
183	20240419	152900	101883078	1903	1903	1903	1903	0
184	20240419	152800	101883078	1903	1903	1903	1903	0
185	20240419	152700	101883078	1903	1903	1903	1903	0
186	20240419	152600	101883078	1903	1903	1903	1903	0
187	20240419	152500	101883078	1903	1903	1903	1903	0
188	20240419	152400	101883078	1903	1903	1903	1903	0
189	20240419	152300	101883078	1903	1903	1903	1903	0
190	20240419	152200	101883078	1903	1903	1903	1903	0
191	20240419	152100	101883078	1903	1903	1903	1903	0
192	20240419	152000	101883078	1903	1903	1903	1903	0
193	20240419	151900	101883078	1903	1903	1903	1903	0
194	20240419	151800	101883078	1903	1903	1903	1903	0
195	20240419	151700	101883078	1903	1903	1903	1903	0
196	20240419	151600	101883078	1903	1903	1903	1903	0
197	20240419	151500	101883078	1903	1903	1903	1903	0
198	20240419	151400	101883078	1903	1903	1903	1903	0
199	20240419	151300	101883078	1903	1903	1903	1903	0
200	20240419	151200	101883078	1903	1903	1903	1903	0
201	20240419	151100	101883078	1903	1902	1903	1902	500
202	20240419	151000	100932059	1902	1902	1902	1902	0
203	20240419	150900	100932059	1902	1902	1902	1902	0
204	20240419	150800	100932059	1902	1902	1902	1902	0
205	20240419	150700	100932059	1902	1902	1902	1902	0
206	20240419	150600	100932059	1902	1902	1902	1902	46
207	20240419	150500	100844567	1902	1902	1902	1902	0
208	20240419	150400	100844567	1902	1902	1902	1902	0
209	20240419	150300	100844567	1902	1902	1902	1902	0
210	20240419	150200	100844567	1902	1902	1902	1902	0
211	20240419	150100	100844567	1902	1892	1902	1892	21
212	20240419	150000	100804635	1893	1893	1893	1893	0
213	20240419	145900	100804635	1893	1893	1893	1893	0
214	20240419	145800	100804635	1893	1898	1898	1893	2054
215	20240419	145700	96916293	1898	1898	1898	1898	1
216	20240419	145600	96914395	1898	1898	1898	1898	0
217	20240419	145500	96914395	1898	1898	1898	1898	0
218	20240419	145400	96914395	1898	1899	1899	1898	20
219	20240419	145300	96876423	1902	1902	1902	1902	0
220	20240419	145200	96876423	1902	1902	1902	1902	0
221	20240419	145100	96876423	1902	1902	1902	1902	0
222	20240419	145000	96876423	1902	1902	1902	1902	0
223	20240419	144900	96876423	1902	1902	1902	1902	0
224	20240419	144800	96876423	1902	1902	1902	1902	0
225	20240419	144700	96876423	1902	1902	1902	1902	0
226	20240419	144600	96876423	1902	1902	1902	1902	0
227	20240419	144500	96876423	1902	1902	1902	1902	0
228	20240419	144400	96876423	1902	1902	1902	1902	0
229	20240419	144300	96876423	1902	1902	1902	1902	0
230	20240419	144200	96876423	1902	1902	1902	1902	0
231	20240419	144100	96876423	1902	1902	1902	1902	0
232	20240419	144000	96876423	1902	1902	1902	1902	0
233	20240419	143900	96876423	1902	1902	1902	1902	0
234	20240419	143800	96876423	1902	1902	1902	1902	1502
235	20240419	143700	94019619	1902	1902	1902	1902	2
236	20240419	143600	94015815	1895	1901	1901	1895	1972
237	20240419	143500	90272713	1903	1895	1903	1895	60
238	20240419	143400	90158973	1895	1899	1899	1895	2428
239	20240419	143300	85557379	1900	1900	1900	1900	56
240	20240419	143200	85450979	1903	1901	1903	1901	500
241	20240419	143100	84499717	1901	1901	1901	1901	0
242	20240419	143000	84499717	1901	1901	1901	1901	0
243	20240419	142900	84499717	1901	1901	1901	1901	0
244	20240419	142800	84499717	1901	1901	1901	1901	0
245	20240419	142700	84499717	1901	1901	1901	1901	0
246	20240419	142600	84499717	1901	1896	1901	1896	66
247	20240419	142500	84374576	1896	1901	1901	1896	6
248	20240419	142400	84363175	1901	1901	1901	1901	0
249	20240419	142300	84363175	1901	1901	1901	1901	0
250	20240419	142200	84363175	1901	1901	1901	1901	0
251	20240419	142100	84363175	1901	1901	1901	1901	0
252	20240419	142000	84363175	1901	1901	1901	1901	1
253	20240419	141900	84361274	1900	1900	1900	1900	0
254	20240419	141800	84361274	1900	1900	1900	1900	0
255	20240419	141700	84361274	1900	1900	1900	1900	0
256	20240419	141600	84361274	1900	1900	1900	1900	0
257	20240419	141500	84361274	1900	1900	1900	1900	17
258	20240419	141400	84328974	1900	1900	1900	1900	5
259	20240419	141300	84319474	1900	1900	1900	1900	18
260	20240419	141200	84285274	1903	1903	1903	1903	0
261	20240419	141100	84285274	1903	1903	1903	1903	0
262	20240419	141000	84285274	1903	1903	1903	1903	0
263	20240419	140900	84285274	1903	1903	1903	1903	0
264	20240419	140800	84285274	1903	1903	1903	1903	0
265	20240419	140700	84285274	1903	1903	1903	1903	0
266	20240419	140600	84285274	1903	1903	1903	1903	0
267	20240419	140500	84285274	1903	1903	1903	1903	0
268	20240419	140400	84285274	1903	1903	1903	1903	0
269	20240419	140300	84285274	1903	1903	1903	1903	0
270	20240419	140200	84285274	1903	1903	1903	1903	5
271	20240419	140100	84275759	1901	1901	1901	1901	0
272	20240419	140000	84275759	1901	1901	1901	1901	1000
273	20240419	135900	82374759	1900	1900	1900	1900	23
274	20240419	135800	82331059	1901	1901	1901	1901	58
275	20240419	135700	82220801	1902	1902	1902	1902	0
276	20240419	135600	82220801	1902	1902	1902	1902	54
277	20240419	135500	82118093	1903	1903	1903	1903	0
278	20240419	135400	82118093	1903	1905	1905	1903	466
279	20240419	135300	81231281	1904	1904	1904	1904	10
280	20240419	135200	81212241	1903	1903	1903	1903	546
281	20240419	135100	80173203	1902	1902	1902	1902	946
282	20240419	135000	78373911	1901	1901	1901	1901	0
283	20240419	134900	78373911	1901	1901	1901	1901	0
284	20240419	134800	78373911	1901	1901	1901	1900	2965
285	20240419	134700	72738423	1902	1900	1902	1900	3000
286	20240419	134600	67035423	1895	1895	1895	1895	0
287	20240419	134500	67035423	1895	1895	1895	1895	0
288	20240419	134400	67035423	1895	1895	1895	1895	0
289	20240419	134300	67035423	1895	1895	1895	1895	0
290	20240419	134200	67035423	1895	1895	1895	1895	3000
291	20240419	134100	61350423	1900	1900	1900	1900	0
292	20240419	134000	61350423	1900	1900	1900	1900	0
293	20240419	133900	61350423	1900	1900	1900	1900	700
294	20240419	133800	60020423	1899	1896	1899	1896	10
295	20240419	133700	60001439	1895	1895	1895	1895	0
296	20240419	133600	60001439	1895	1894	1895	1894	3000
297	20240419	133500	54316555	1895	1895	1895	1895	0
298	20240419	133400	54316555	1895	1895	1895	1895	0
299	20240419	133300	54316555	1895	1895	1895	1895	0
300	20240419	133200	54316555	1895	1895	1895	1895	0
301	20240419	133100	54316555	1895	1895	1895	1895	0
302	20240419	133000	54316555	1895	1889	1895	1889	60
303	20240419	132900	54203155	1895	1895	1895	1895	5
304	20240419	132800	54193680	1889	1889	1889	1889	0
305	20240419	132700	54193680	1889	1890	1890	1889	1000
306	20240419	132600	52304566	1895	1895	1895	1895	0
307	20240419	132500	52304566	1895	1895	1895	1895	0
308	20240419	132400	52304566	1895	1895	1895	1895	0
309	20240419	132300	52304566	1895	1894	1895	1894	300
310	20240419	132200	51736316	1890	1890	1890	1890	0
311	20240419	132100	51736316	1890	1890	1890	1890	1
312	20240419	132000	51734426	1890	1890	1890	1890	0
313	20240419	131900	51734426	1890	1890	1890	1890	0
314	20240419	131800	51734426	1890	1890	1890	1890	236
315	20240419	131700	51288386	1889	1889	1889	1889	0
316	20240419	131600	51288386	1889	1889	1889	1889	0
317	20240419	131500	51288386	1889	1889	1889	1889	1
318	20240419	131400	51286497	1876	1876	1876	1876	0
319	20240419	131300	51286497	1876	1876	1876	1876	0
320	20240419	131200	51286497	1876	1876	1876	1876	0
321	20240419	131100	51286497	1876	1876	1876	1876	0
322	20240419	131000	51286497	1876	1876	1876	1876	0
323	20240419	130900	51286497	1876	1876	1876	1876	0
324	20240419	130800	51286497	1876	1876	1876	1876	0
325	20240419	130700	51286497	1876	1876	1876	1876	0
326	20240419	130600	51286497	1876	1876	1876	1876	0
327	20240419	130500	51286497	1876	1876	1876	1876	0
328	20240419	130400	51286497	1876	1876	1876	1876	498
329	20240419	130300	50352249	1876	1876	1876	1876	0
330	20240419	130200	50352249	1876	1884	1884	1876	1000
331	20240419	130100	48473804	1891	1891	1891	1891	0
332	20240419	130000	48473804	1891	1891	1891	1891	0
333	20240419	125900	48473804	1891	1891	1891	1891	0
334	20240419	125800	48473804	1891	1891	1891	1891	0
335	20240419	125700	48473804	1891	1891	1891	1891	2
336	20240419	125600	48470022	1884	1884	1884	1884	24
337	20240419	125500	48424806	1884	1877	1884	1877	7
338	20240419	125400	48411632	1877	1884	1884	1877	601
339	20240419	125300	47279355	1884	1884	1884	1884	0
340	20240419	125200	47279355	1884	1884	1884	1884	2
341	20240419	125100	47275587	1876	1878	1889	1876	3004
342	20240419	125000	41639134	1877	1877	1877	1877	0
343	20240419	124900	41639134	1877	1877	1877	1877	1
344	20240419	124800	41637257	1877	1878	1878	1877	1303
345	20240419	124700	39191470	1889	1889	1889	1889	5
346	20240419	124600	39182025	1878	1878	1878	1878	0
347	20240419	124500	39182025	1878	1878	1878	1878	1
348	20240419	124400	39180147	1889	1889	1889	1889	0
349	20240419	124300	39180147	1889	1889	1889	1889	0
350	20240419	124200	39180147	1889	1889	1889	1889	0
351	20240419	124100	39180147	1889	1889	1889	1889	0
352	20240419	124000	39180147	1889	1889	1889	1889	0
353	20240419	123900	39180147	1889	1889	1889	1889	0
354	20240419	123800	39180147	1889	1889	1889	1889	10
355	20240419	123700	39161257	1877	1877	1877	1877	1
356	20240419	123600	39159380	1877	1877	1877	1877	0
357	20240419	123500	39159380	1877	1877	1877	1877	0
358	20240419	123400	39159380	1877	1877	1877	1877	1
359	20240419	123300	39157503	1876	1876	1876	1876	0
360	20240419	123200	39157503	1876	1885	1885	1876	500
361	20240419	123100	38218863	1891	1891	1891	1891	21
362	20240419	123000	38179152	1891	1891	1891	1891	0
363	20240419	122900	38179152	1891	1888	1891	1888	456
364	20240419	122800	37318209	1888	1885	1888	1885	127
365	20240419	122700	37078799	1876	1880	1880	1876	500
366	20240419	122600	36139753	1900	1900	1900	1900	0
367	20240419	122500	36139753	1900	1900	1900	1900	0
368	20240419	122400	36139753	1900	1900	1900	1900	0
369	20240419	122300	36139753	1900	1900	1900	1900	0
370	20240419	122200	36139753	1900	1900	1900	1900	0
371	20240419	122100	36139753	1900	1900	1900	1900	0
372	20240419	122000	36139753	1900	1900	1900	1900	0
373	20240419	121900	36139753	1900	1900	1900	1900	0
374	20240419	121800	36139753	1900	1900	1900	1900	0
375	20240419	121700	36139753	1900	1900	1900	1900	0
376	20240419	121600	36139753	1900	1900	1900	1900	1
377	20240419	121500	36137853	1880	1880	1880	1880	1
378	20240419	121400	36135973	1902	1902	1902	1902	0
379	20240419	121300	36135973	1902	1880	1902	1880	250
380	20240419	121200	35665201	1880	1880	1880	1880	0
381	20240419	121100	35665201	1880	1880	1880	1880	0
382	20240419	121000	35665201	1880	1880	1880	1880	0
383	20240419	120900	35665201	1880	1880	1880	1880	0
384	20240419	120800	35665201	1880	1880	1880	1880	0
385	20240419	120700	35665201	1880	1879	1880	1879	891
386	20240419	120600	33990567	1879	1879	1879	1879	0
387	20240419	120500	33990567	1879	1879	1879	1879	44
388	20240419	120400	33907891	1880	1880	1880	1880	0
389	20240419	120300	33907891	1880	1880	1880	1880	0
390	20240419	120200	33907891	1880	1880	1880	1880	0
391	20240419	120100	33907891	1880	1880	1880	1879	844
392	20240419	120000	32321172	1880	1880	1880	1880	320
393	20240419	115900	31719572	1879	1879	1879	1879	335
394	20240419	115800	31090107	1879	1879	1879	1879	0
395	20240419	115700	31090107	1879	1879	1879	1879	0
396	20240419	115600	31090107	1879	1876	1879	1875	502
397	20240419	115500	30148422	1876	1876	1876	1876	1
398	20240419	115400	30146546	1876	1876	1876	1876	0
399	20240419	115300	30146546	1876	1876	1876	1876	0
400	20240419	115200	30146546	1876	1877	1877	1876	2000
401	20240419	115100	26393580	1877	1877	1877	1877	1
402	20240419	115000	26391703	1880	1880	1880	1880	500
403	20240419	114900	25451703	1880	1877	1880	1877	1001
404	20240419	114800	23569838	1878	1878	1878	1878	0
405	20240419	114700	23569838	1878	1878	1878	1878	679
406	20240419	114600	22294676	1878	1878	1878	1878	0
407	20240419	114500	22294676	1878	1879	1879	1878	262
408	20240419	114400	21802635	1879	1879	1879	1879	0
409	20240419	114300	21802635	1879	1879	1879	1879	0
410	20240419	114200	21802635	1879	1879	1879	1879	0
411	20240419	114100	21802635	1879	1879	1879	1879	0
412	20240419	114000	21802635	1879	1879	1879	1879	0
413	20240419	113900	21802635	1879	1879	1879	1879	1
414	20240419	113800	21800756	1878	1878	1878	1878	0
415	20240419	113700	21800756	1878	1878	1878	1878	0
416	20240419	113600	21800756	1878	1878	1878	1878	0
417	20240419	113500	21800756	1878	1878	1878	1878	0
418	20240419	113400	21800756	1878	1878	1878	1878	1
419	20240419	113300	21798878	1880	1880	1880	1880	0
420	20240419	113200	21798878	1880	1880	1880	1880	200
421	20240419	113100	21422878	1878	1878	1878	1878	0
422	20240419	113000	21422878	1878	1879	1880	1878	164
423	20240419	112900	21114817	1880	1880	1880	1880	12
424	20240419	112800	21092257	1879	1879	1879	1879	25
425	20240419	112700	21045282	1878	1878	1878	1878	0
426	20240419	112600	21045282	1878	1878	1878	1878	0
427	20240419	112500	21045282	1878	1878	1878	1878	0
428	20240419	112400	21045282	1878	1878	1878	1878	57
429	20240419	112300	20938236	1878	1878	1878	1878	0
430	20240419	112200	20938236	1878	1878	1878	1878	10
431	20240419	112100	20919456	1878	1878	1878	1878	0
432	20240419	112000	20919456	1878	1878	1878	1878	1
433	20240419	111900	20917578	1878	1878	1878	1878	16
434	20240419	111800	20887530	1878	1878	1878	1878	15
435	20240419	111700	20859360	1879	1879	1879	1879	0
436	20240419	111600	20859360	1879	1883	1883	1879	2984
437	20240419	111500	15249170	1884	1885	1885	1884	846
438	20240419	111400	13654678	1886	1886	1886	1886	0
439	20240419	111300	13654678	1886	1886	1886	1886	200
440	20240419	111200	13277478	1885	1885	1885	1885	0
441	20240419	111100	13277478	1885	1885	1885	1885	0
442	20240419	111000	13277478	1885	1885	1885	1885	0
443	20240419	110900	13277478	1885	1885	1885	1885	3
444	20240419	110800	13271823	1885	1885	1885	1885	0
445	20240419	110700	13271823	1885	1888	1888	1885	2201
446	20240419	110600	9121445	1889	1890	1890	1889	898
447	20240419	110500	7424663	1890	1890	1890	1890	0
448	20240419	110400	7424663	1890	1890	1890	1890	0
449	20240419	110300	7424663	1890	1892	1892	1890	612
450	20240419	110200	6267445	1906	1897	1906	1897	58
451	20240419	110100	6157410	1897	1893	1897	1893	160
452	20240419	110000	5853958	1894	1894	1894	1894	0
453	20240419	105900	5853958	1894	1894	1894	1894	0
454	20240419	105800	5853958	1894	1894	1894	1894	274
455	20240419	105700	5335002	1895	1899	1899	1895	335
456	20240419	105600	4699728	1900	1900	1900	1900	91
457	20240419	105500	4526828	1900	1900	1900	1900	1
458	20240419	105400	4524928	1907	1907	1907	1907	0
459	20240419	105300	4524928	1907	1907	1907	1907	0
460	20240419	105200	4524928	1907	1907	1907	1907	0
461	20240419	105100	4524928	1907	1907	1907	1907	0
462	20240419	105000	4524928	1907	1907	1907	1907	0
463	20240419	104900	4524928	1907	1907	1907	1907	0
464	20240419	104800	4524928	1907	1907	1907	1907	0
465	20240419	104700	4524928	1907	1900	1907	1900	2
466	20240419	104600	4521121	1900	1900	1900	1900	0
467	20240419	104500	4521121	1900	1900	1900	1900	0
468	20240419	104400	4521121	1900	1900	1901	1900	10
469	20240419	104300	4502119	1903	1907	1907	1903	66
470	20240419	104200	4376309	1907	1907	1907	1907	0
471	20240419	104100	4376309	1907	1907	1907	1907	2
472	20240419	104000	4372495	1898	1898	1898	1898	0
473	20240419	103900	4372495	1898	1898	1898	1898	1
474	20240419	103800	4370597	1907	1907	1907	1907	1
475	20240419	103700	4368690	1898	1898	1898	1898	0
476	20240419	103600	4368690	1898	1898	1898	1898	1
477	20240419	103500	4366792	1898	1898	1898	1898	1
478	20240419	103400	4364894	1899	1899	1899	1899	0
479	20240419	103300	4364894	1899	1899	1899	1899	0
480	20240419	103200	4364894	1899	1899	1899	1899	0
481	20240419	103100	4364894	1899	1899	1899	1899	10
482	20240419	103000	4345904	1900	1900	1900	1900	0
483	20240419	102900	4345904	1900	1900	1900	1900	47
484	20240419	102800	4256604	1910	1910	1910	1910	0
485	20240419	102700	4256604	1910	1910	1910	1910	19
486	20240419	102600	4220314	1910	1910	1910	1910	18
487	20240419	102500	4185934	1910	1900	1910	1900	42
488	20240419	102400	4105724	1900	1900	1900	1900	1
489	20240419	102300	4103824	1911	1911	1911	1911	0
490	20240419	102200	4103824	1911	1909	1911	1909	110
491	20240419	102100	3893826	1900	1900	1900	1900	0
492	20240419	102000	3893826	1900	1900	1900	1900	0
493	20240419	101900	3893826	1900	1900	1900	1900	1
494	20240419	101800	3891926	1909	1909	1909	1909	2
495	20240419	101700	3888108	1901	1901	1901	1901	0
496	20240419	101600	3888108	1901	1901	1901	1901	0
497	20240419	101500	3888108	1901	1901	1901	1901	1
498	20240419	101400	3886207	1902	1902	1902	1902	0
499	20240419	101300	3886207	1902	1902	1902	1902	0
500	20240419	101200	3886207	1902	1902	1902	1902	0
501	20240419	101100	3886207	1902	1902	1902	1902	0
502	20240419	101000	3886207	1902	1902	1902	1902	0
503	20240419	100900	3886207	1902	1906	1906	1902	5
504	20240419	100800	3876687	1906	1909	1909	1906	4
505	20240419	100700	3869057	1908	1908	1908	1908	0
506	20240419	100600	3869057	1908	1908	1908	1908	0
507	20240419	100500	3869057	1908	1908	1908	1908	0
508	20240419	100400	3869057	1908	1908	1908	1908	4
509	20240419	100300	3861425	1909	1909	1909	1909	10
510	20240419	100200	3842335	1897	1897	1897	1897	0
511	20240419	100100	3842335	1897	1897	1897	1897	1
512	20240419	100000	3840438	1897	1897	1897	1897	0
513	20240419	095900	3840438	1897	1897	1897	1897	0
514	20240419	095800	3840438	1897	1897	1897	1897	0
515	20240419	095700	3840438	1897	1897	1897	1897	1
516	20240419	095600	3838541	1897	1897	1897	1897	0
517	20240419	095500	3838541	1897	1897	1897	1897	1
518	20240419	095400	3836644	1909	1896	1909	1896	5
519	20240419	095300	3827112	1909	1909	1909	1909	0
520	20240419	095200	3827112	1909	1909	1909	1909	0
521	20240419	095100	3827112	1909	1909	1909	1909	2
522	20240419	095000	3823294	1909	1909	1909	1909	0
523	20240419	094900	3823294	1909	1909	1909	1909	0
524	20240419	094800	3823294	1909	1909	1909	1909	0
525	20240419	094700	3823294	1909	1909	1909	1909	0
526	20240419	094600	3823294	1909	1909	1909	1909	0
527	20240419	094500	3823294	1909	1909	1909	1909	0
528	20240419	094400	3823294	1909	1909	1909	1909	0
529	20240419	094300	3823294	1909	1909	1909	1909	1
530	20240419	094200	3821385	1909	1909	1909	1909	1
531	20240419	094100	3819476	1910	1910	1910	1910	0
532	20240419	094000	3819476	1910	1910	1910	1910	0
533	20240419	093900	3819476	1910	1910	1910	1910	0
534	20240419	093800	3819476	1910	1910	1910	1910	0
535	20240419	093700	3819476	1910	1909	1910	1909	15
536	20240419	093600	3790837	1895	1895	1895	1895	0
537	20240419	093500	3790837	1895	1895	1895	1895	1
538	20240419	093400	3788942	1910	1910	1910	1910	0
539	20240419	093300	3788942	1910	1910	1910	1910	0
540	20240419	093200	3788942	1910	1909	1910	1909	2
541	20240419	093100	3785123	1909	1909	1909	1909	9
542	20240419	093000	3767942	1909	1909	1909	1909	0
543	20240419	092900	3767942	1909	1910	1910	1895	35
544	20240419	092800	3701117	1910	1908	1910	1908	176
545	20240419	092700	3365060	1894	1894	1894	1894	0
546	20240419	092600	3365060	1894	1894	1894	1894	66
547	20240419	092500	3240056	1894	1894	1894	1894	172
548	20240419	092400	2914288	1894	1894	1894	1894	1
549	20240419	092300	2912394	1911	1911	1911	1911	0
550	20240419	092200	2912394	1911	1911	1911	1911	0
551	20240419	092100	2912394	1911	1911	1911	1911	0
552	20240419	092000	2912394	1911	1895	1911	1895	136
553	20240419	091900	2654594	1895	1895	1895	1895	5
554	20240419	091800	2645119	1894	1894	1894	1894	0
555	20240419	091700	2645119	1894	1894	1894	1894	0
556	20240419	091600	2645119	1894	1894	1894	1894	398
557	20240419	091500	1891307	1894	1894	1894	1894	1
558	20240419	091400	1889413	1894	1896	1896	1894	142
559	20240419	091300	1620316	1896	1895	1896	1895	5
560	20240419	091200	1610837	1896	1899	1899	1896	48
561	20240419	091100	1519757	1900	1900	1900	1900	14
562	20240419	091000	1493157	1900	1900	1900	1900	0
563	20240419	090900	1493157	1900	1901	1901	1900	126
564	20240419	090800	1253686	1900	1900	1900	1900	0
565	20240419	090700	1253686	1900	1908	1908	1900	151
566	20240419	090600	966645	1909	1917	1917	1909	4
567	20240419	090500	959000	1918	1918	1918	1918	0
568	20240419	090400	959000	1918	1918	1918	1918	0
569	20240419	090300	959000	1918	1918	1918	1918	0
570	20240419	090200	959000	1918	1918	1918	1918	0
571	20240419	090100	959000	1918	1918	1918	1918	0
572	20240419	090000	959000	1918	1918	1918	1918	500