KissMeData/000180/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	183000	55924035	1905	1905	1905	1905	258
3	20240424	182900	55924035	1905	1905	1905	1905	0
4	20240424	182800	55924035	1905	1905	1905	1905	0
5	20240424	182700	55924035	1905	1905	1905	1905	0
6	20240424	182600	55924035	1905	1905	1905	1905	0
7	20240424	182500	55924035	1905	1905	1905	1905	0
8	20240424	182400	55924035	1905	1905	1905	1905	0
9	20240424	182300	55924035	1905	1905	1905	1905	0
10	20240424	182200	55924035	1905	1905	1905	1905	0
11	20240424	182100	55924035	1905	1905	1905	1905	0
12	20240424	182000	55924035	1905	1905	1905	1905	0
13	20240424	181900	55924035	1905	1905	1905	1905	0
14	20240424	181800	55924035	1905	1905	1905	1905	0
15	20240424	181700	55924035	1905	1905	1905	1905	0
16	20240424	181600	55924035	1905	1905	1905	1905	0
17	20240424	181500	55924035	1905	1905	1905	1905	0
18	20240424	181400	55924035	1905	1905	1905	1905	0
19	20240424	181300	55924035	1905	1905	1905	1905	0
20	20240424	181200	55924035	1905	1905	1905	1905	0
21	20240424	181100	55924035	1905	1905	1905	1905	0
22	20240424	181000	55924035	1905	1905	1905	1905	0
23	20240424	180900	55924035	1905	1905	1905	1905	0
24	20240424	180800	55924035	1905	1905	1905	1905	0
25	20240424	180700	55924035	1905	1905	1905	1905	0
26	20240424	180600	55924035	1905	1905	1905	1905	0
27	20240424	180500	55924035	1905	1905	1905	1905	0
28	20240424	180400	55924035	1905	1905	1905	1905	0
29	20240424	180300	55924035	1905	1905	1905	1905	0
30	20240424	180200	55924035	1905	1905	1905	1905	0
31	20240424	180100	55924035	1905	1905	1905	1905	0
32	20240424	180000	55924035	1905	1905	1905	1905	258
33	20240424	175900	55924035	1905	1905	1905	1905	0
34	20240424	175800	55924035	1905	1905	1905	1905	0
35	20240424	175700	55924035	1905	1905	1905	1905	0
36	20240424	175600	55924035	1905	1905	1905	1905	0
37	20240424	175500	55924035	1905	1905	1905	1905	0
38	20240424	175400	55924035	1905	1905	1905	1905	0
39	20240424	175300	55924035	1905	1905	1905	1905	0
40	20240424	175200	55924035	1905	1905	1905	1905	0
41	20240424	175100	55924035	1905	1905	1905	1905	0
42	20240424	175000	55924035	1905	1905	1905	1905	0
43	20240424	174900	55924035	1905	1905	1905	1905	0
44	20240424	174800	55924035	1905	1905	1905	1905	0
45	20240424	174700	55924035	1905	1905	1905	1905	0
46	20240424	174600	55924035	1905	1905	1905	1905	0
47	20240424	174500	55924035	1905	1905	1905	1905	0
48	20240424	174400	55924035	1905	1905	1905	1905	0
49	20240424	174300	55924035	1905	1905	1905	1905	0
50	20240424	174200	55924035	1905	1905	1905	1905	0
51	20240424	174100	55924035	1905	1905	1905	1905	0
52	20240424	174000	55924035	1905	1905	1905	1905	0
53	20240424	173900	55924035	1905	1905	1905	1905	0
54	20240424	173800	55924035	1905	1905	1905	1905	0
55	20240424	173700	55924035	1905	1905	1905	1905	0
56	20240424	173600	55924035	1905	1905	1905	1905	0
57	20240424	173500	55924035	1905	1905	1905	1905	0
58	20240424	173400	55924035	1905	1905	1905	1905	0
59	20240424	173300	55924035	1905	1905	1905	1905	0
60	20240424	173200	55924035	1905	1905	1905	1905	0
61	20240424	173100	55924035	1905	1905	1905	1905	0
62	20240424	173000	55924035	1905	1905	1905	1905	258
63	20240424	172900	55924035	1905	1905	1905	1905	0
64	20240424	172800	55924035	1905	1905	1905	1905	0
65	20240424	172700	55924035	1905	1905	1905	1905	0
66	20240424	172600	55924035	1905	1905	1905	1905	0
67	20240424	172500	55924035	1905	1905	1905	1905	0
68	20240424	172400	55924035	1905	1905	1905	1905	0
69	20240424	172300	55924035	1905	1905	1905	1905	0
70	20240424	172200	55924035	1905	1905	1905	1905	0
71	20240424	172100	55924035	1905	1905	1905	1905	0
72	20240424	172000	55924035	1905	1905	1905	1905	0
73	20240424	171900	55924035	1905	1905	1905	1905	0
74	20240424	171800	55924035	1905	1905	1905	1905	0
75	20240424	171700	55924035	1905	1905	1905	1905	0
76	20240424	171600	55924035	1905	1905	1905	1905	0
77	20240424	171500	55924035	1905	1905	1905	1905	0
78	20240424	171400	55924035	1905	1905	1905	1905	0
79	20240424	171300	55924035	1905	1905	1905	1905	0
80	20240424	171200	55924035	1905	1905	1905	1905	0
81	20240424	171100	55924035	1905	1905	1905	1905	0
82	20240424	171000	55924035	1905	1905	1905	1905	0
83	20240424	170900	55924035	1905	1905	1905	1905	0
84	20240424	170800	55924035	1905	1905	1905	1905	0
85	20240424	170700	55924035	1905	1905	1905	1905	0
86	20240424	170600	55924035	1905	1905	1905	1905	0
87	20240424	170500	55924035	1905	1905	1905	1905	0
88	20240424	170400	55924035	1905	1905	1905	1905	0
89	20240424	170300	55924035	1905	1905	1905	1905	0
90	20240424	170200	55924035	1905	1905	1905	1905	0
91	20240424	170100	55924035	1905	1905	1905	1905	0
92	20240424	170000	55924035	1905	1905	1905	1905	258
93	20240424	165900	55924035	1905	1905	1905	1905	0
94	20240424	165800	55924035	1905	1905	1905	1905	0
95	20240424	165700	55924035	1905	1905	1905	1905	0
96	20240424	165600	55924035	1905	1905	1905	1905	0
97	20240424	165500	55924035	1905	1905	1905	1905	0
98	20240424	165400	55924035	1905	1905	1905	1905	0
99	20240424	165300	55924035	1905	1905	1905	1905	0
100	20240424	165200	55924035	1905	1905	1905	1905	0
101	20240424	165100	55924035	1905	1905	1905	1905	0
102	20240424	165000	55924035	1905	1905	1905	1905	0
103	20240424	164900	55924035	1905	1905	1905	1905	0
104	20240424	164800	55924035	1905	1905	1905	1905	0
105	20240424	164700	55924035	1905	1905	1905	1905	0
106	20240424	164600	55924035	1905	1905	1905	1905	0
107	20240424	164500	55924035	1905	1905	1905	1905	0
108	20240424	164400	55924035	1905	1905	1905	1905	0
109	20240424	164300	55924035	1905	1905	1905	1905	0
110	20240424	164200	55924035	1905	1905	1905	1905	0
111	20240424	164100	55924035	1905	1905	1905	1905	0
112	20240424	164000	55924035	1905	1905	1905	1905	0
113	20240424	163900	55924035	1905	1905	1905	1905	0
114	20240424	163800	55924035	1905	1905	1905	1905	0
115	20240424	163700	55924035	1905	1905	1905	1905	0
116	20240424	163600	55924035	1905	1905	1905	1905	0
117	20240424	163500	55924035	1905	1905	1905	1905	0
118	20240424	163400	55924035	1905	1905	1905	1905	0
119	20240424	163300	55924035	1905	1905	1905	1905	0
120	20240424	163200	55924035	1905	1905	1905	1905	0
121	20240424	163100	55924035	1905	1905	1905	1905	0
122	20240424	163000	55924035	1905	1905	1905	1905	258
123	20240424	162900	55924035	1905	1905	1905	1905	0
124	20240424	162800	55924035	1905	1905	1905	1905	0
125	20240424	162700	55924035	1905	1905	1905	1905	0
126	20240424	162600	55924035	1905	1905	1905	1905	0
127	20240424	162500	55924035	1905	1905	1905	1905	0
128	20240424	162400	55924035	1905	1905	1905	1905	0
129	20240424	162300	55924035	1905	1905	1905	1905	0
130	20240424	162200	55924035	1905	1905	1905	1905	0
131	20240424	162100	55924035	1905	1905	1905	1905	0
132	20240424	162000	55924035	1905	1905	1905	1905	0
133	20240424	161900	55924035	1905	1905	1905	1905	0
134	20240424	161800	55924035	1905	1905	1905	1905	0
135	20240424	161700	55924035	1905	1905	1905	1905	0
136	20240424	161600	55924035	1905	1905	1905	1905	0
137	20240424	161500	55924035	1905	1905	1905	1905	0
138	20240424	161400	55924035	1905	1905	1905	1905	0
139	20240424	161300	55924035	1905	1905	1905	1905	0
140	20240424	161200	55924035	1905	1905	1905	1905	0
141	20240424	161100	55924035	1905	1905	1905	1905	0
142	20240424	161000	55924035	1905	1905	1905	1905	0
143	20240424	160900	55924035	1905	1905	1905	1905	0
144	20240424	160800	55924035	1905	1905	1905	1905	0
145	20240424	160700	55924035	1905	1905	1905	1905	0
146	20240424	160600	55924035	1905	1905	1905	1905	0
147	20240424	160500	55924035	1905	1905	1905	1905	0
148	20240424	160400	55924035	1905	1905	1905	1905	0
149	20240424	160300	55924035	1905	1905	1905	1905	0
150	20240424	160200	55924035	1905	1905	1905	1905	0
151	20240424	160100	55924035	1905	1905	1905	1905	0
152	20240424	160000	55924035	1905	1905	1905	1905	258
153	20240424	155900	55924035	1905	1905	1905	1905	0
154	20240424	155800	55924035	1905	1905	1905	1905	0
155	20240424	155700	55924035	1905	1905	1905	1905	0
156	20240424	155600	55924035	1905	1905	1905	1905	0
157	20240424	155500	55924035	1905	1905	1905	1905	0
158	20240424	155400	55924035	1905	1905	1905	1905	0
159	20240424	155300	55924035	1905	1905	1905	1905	0
160	20240424	155200	55924035	1905	1905	1905	1905	0
161	20240424	155100	55924035	1905	1905	1905	1905	0
162	20240424	155000	55924035	1905	1905	1905	1905	0
163	20240424	154900	55924035	1905	1905	1905	1905	0
164	20240424	154800	55924035	1905	1905	1905	1905	0
165	20240424	154700	55924035	1905	1905	1905	1905	0
166	20240424	154600	55924035	1905	1905	1905	1905	0
167	20240424	154500	55924035	1905	1905	1905	1905	0
168	20240424	154400	55924035	1905	1905	1905	1905	0
169	20240424	154300	55924035	1905	1905	1905	1905	0
170	20240424	154200	55924035	1905	1905	1905	1905	0
171	20240424	154100	55924035	1905	1905	1905	1905	0
172	20240424	154000	55924035	1905	1905	1905	1905	0
173	20240424	153900	55924035	1905	1905	1905	1905	0
174	20240424	153800	55924035	1905	1905	1905	1905	0
175	20240424	153700	55924035	1905	1905	1905	1905	0
176	20240424	153600	55924035	1905	1905	1905	1905	0
177	20240424	153500	55924035	1905	1905	1905	1905	0
178	20240424	153400	55924035	1905	1905	1905	1905	0
179	20240424	153300	55924035	1905	1905	1905	1905	0
180	20240424	153200	55924035	1905	1905	1905	1905	0
181	20240424	153100	55924035	1905	1905	1905	1905	0
182	20240424	153000	55924035	1905	1905	1905	1905	516
183	20240424	152900	55432545	1904	1904	1904	1904	0
184	20240424	152800	55432545	1904	1904	1904	1904	0
185	20240424	152700	55432545	1904	1904	1904	1904	0
186	20240424	152600	55432545	1904	1904	1904	1904	0
187	20240424	152500	55432545	1904	1904	1904	1904	0
188	20240424	152400	55432545	1904	1904	1904	1904	0
189	20240424	152300	55432545	1904	1904	1904	1904	0
190	20240424	152200	55432545	1904	1904	1904	1904	0
191	20240424	152100	55432545	1904	1904	1904	1904	0
192	20240424	152000	55432545	1904	1904	1904	1904	0
193	20240424	151900	55432545	1904	1904	1904	1904	2
194	20240424	151800	55428737	1904	1900	1904	1900	800
195	20240424	151700	53908145	1904	1904	1904	1904	3
196	20240424	151600	53902433	1904	1904	1904	1904	0
197	20240424	151500	53902433	1904	1904	1904	1904	1
198	20240424	151400	53900529	1905	1905	1905	1905	156
199	20240424	151300	53603349	1905	1905	1905	1905	5
200	20240424	151200	53593824	1905	1905	1905	1905	0
201	20240424	151100	53593824	1905	1905	1905	1905	0
202	20240424	151000	53593824	1905	1905	1905	1905	0
203	20240424	150900	53593824	1905	1903	1905	1903	1086
204	20240424	150800	51527164	1903	1898	1903	1898	851
205	20240424	150700	49911961	1902	1902	1902	1902	0
206	20240424	150600	49911961	1902	1902	1902	1902	0
207	20240424	150500	49911961	1902	1902	1902	1902	389
208	20240424	150400	49172083	1902	1902	1902	1902	159
209	20240424	150300	48869665	1901	1901	1901	1901	0
210	20240424	150200	48869665	1901	1901	1901	1901	0
211	20240424	150100	48869665	1901	1901	1901	1901	1000
212	20240424	150000	46968665	1903	1903	1903	1903	0
213	20240424	145900	46968665	1903	1903	1903	1903	0
214	20240424	145800	46968665	1903	1903	1903	1903	0
215	20240424	145700	46968665	1903	1903	1903	1903	200
216	20240424	145600	46588065	1905	1905	1905	1905	30
217	20240424	145500	46530915	1905	1905	1905	1905	134
218	20240424	145400	46275645	1905	1905	1905	1905	0
219	20240424	145300	46275645	1905	1905	1905	1905	0
220	20240424	145200	46275645	1905	1905	1905	1905	0
221	20240424	145100	46275645	1905	1905	1905	1905	1
222	20240424	145000	46273740	1903	1903	1903	1903	300
223	20240424	144900	45702840	1905	1905	1905	1905	0
224	20240424	144800	45702840	1905	1905	1905	1905	10
225	20240424	144700	45683790	1905	1905	1905	1905	0
226	20240424	144600	45683790	1905	1904	1905	1904	47
227	20240424	144500	45594287	1903	1901	1903	1901	759
228	20240424	144400	44150840	1901	1901	1901	1901	0
229	20240424	144300	44150840	1901	1899	1901	1899	3346
230	20240424	144200	37792162	1899	1899	1899	1899	1
231	20240424	144100	37790263	1898	1898	1898	1898	0
232	20240424	144000	37790263	1898	1898	1898	1898	0
233	20240424	143900	37790263	1898	1898	1898	1898	0
234	20240424	143800	37790263	1898	1898	1898	1898	540
235	20240424	143700	36765343	1899	1899	1899	1899	0
236	20240424	143600	36765343	1899	1899	1899	1899	0
237	20240424	143500	36765343	1899	1899	1899	1899	0
238	20240424	143400	36765343	1899	1899	1899	1899	0
239	20240424	143300	36765343	1899	1899	1899	1899	0
240	20240424	143200	36765343	1899	1899	1899	1899	0
241	20240424	143100	36765343	1899	1899	1899	1899	0
242	20240424	143000	36765343	1899	1899	1899	1899	0
243	20240424	142900	36765343	1899	1897	1899	1897	305
244	20240424	142800	36186748	1899	1899	1899	1899	1
245	20240424	142700	36184849	1897	1897	1897	1897	20
246	20240424	142600	36146909	1899	1899	1899	1899	0
247	20240424	142500	36146909	1899	1899	1899	1899	0
248	20240424	142400	36146909	1899	1899	1899	1899	1
249	20240424	142300	36145010	1898	1898	1898	1898	376
250	20240424	142200	35431362	1897	1891	1897	1891	831
251	20240424	142100	33855807	1897	1897	1897	1897	0
252	20240424	142000	33855807	1897	1897	1897	1897	0
253	20240424	141900	33855807	1897	1897	1897	1897	0
254	20240424	141800	33855807	1897	1897	1897	1897	58
255	20240424	141700	33745781	1898	1898	1898	1898	0
256	20240424	141600	33745781	1898	1898	1898	1898	0
257	20240424	141500	33745781	1898	1898	1898	1898	0
258	20240424	141400	33745781	1898	1898	1898	1898	0
259	20240424	141300	33745781	1898	1898	1898	1898	0
260	20240424	141200	33745781	1898	1898	1898	1898	1
261	20240424	141100	33743883	1898	1898	1898	1898	0
262	20240424	141000	33743883	1898	1898	1898	1898	0
263	20240424	140900	33743883	1898	1898	1898	1898	0
264	20240424	140800	33743883	1898	1898	1898	1898	0
265	20240424	140700	33743883	1898	1898	1898	1898	0
266	20240424	140600	33743883	1898	1898	1898	1898	0
267	20240424	140500	33743883	1898	1898	1898	1898	0
268	20240424	140400	33743883	1898	1898	1898	1898	0
269	20240424	140300	33743883	1898	1898	1898	1898	0
270	20240424	140200	33743883	1898	1898	1898	1898	0
271	20240424	140100	33743883	1898	1898	1898	1898	0
272	20240424	140000	33743883	1898	1898	1898	1898	0
273	20240424	135900	33743883	1898	1898	1898	1898	3
274	20240424	135800	33738189	1897	1897	1897	1897	0
275	20240424	135700	33738189	1897	1897	1897	1897	0
276	20240424	135600	33738189	1897	1897	1897	1897	16
277	20240424	135500	33707837	1898	1898	1898	1898	0
278	20240424	135400	33707837	1898	1898	1898	1898	18
279	20240424	135300	33673673	1898	1898	1898	1898	0
280	20240424	135200	33673673	1898	1898	1898	1898	0
281	20240424	135100	33673673	1898	1898	1898	1898	0
282	20240424	135000	33673673	1898	1898	1898	1898	0
283	20240424	134900	33673673	1898	1898	1898	1898	0
284	20240424	134800	33673673	1898	1898	1898	1898	0
285	20240424	134700	33673673	1898	1898	1898	1898	0
286	20240424	134600	33673673	1898	1898	1898	1898	0
287	20240424	134500	33673673	1898	1898	1898	1898	0
288	20240424	134400	33673673	1898	1898	1898	1898	0
289	20240424	134300	33673673	1898	1898	1898	1898	2
290	20240424	134200	33669877	1897	1897	1897	1897	0
291	20240424	134100	33669877	1897	1897	1897	1897	0
292	20240424	134000	33669877	1897	1897	1897	1897	0
293	20240424	133900	33669877	1897	1897	1897	1897	0
294	20240424	133800	33669877	1897	1897	1897	1897	0
295	20240424	133700	33669877	1897	1897	1897	1897	3
296	20240424	133600	33664186	1897	1897	1897	1897	0
297	20240424	133500	33664186	1897	1897	1897	1897	11
298	20240424	133400	33643319	1899	1899	1899	1899	0
299	20240424	133300	33643319	1899	1899	1899	1899	0
300	20240424	133200	33643319	1899	1899	1899	1899	35
301	20240424	133100	33576854	1899	1899	1899	1899	0
302	20240424	133000	33576854	1899	1899	1899	1899	0
303	20240424	132900	33576854	1899	1899	1899	1899	17
304	20240424	132800	33544571	1899	1899	1899	1899	0
305	20240424	132700	33544571	1899	1899	1899	1899	0
306	20240424	132600	33544571	1899	1899	1899	1899	0
307	20240424	132500	33544571	1899	1899	1899	1899	0
308	20240424	132400	33544571	1899	1899	1899	1899	0
309	20240424	132300	33544571	1899	1899	1899	1899	0
310	20240424	132200	33544571	1899	1899	1899	1899	0
311	20240424	132100	33544571	1899	1899	1899	1899	0
312	20240424	132000	33544571	1899	1899	1899	1899	0
313	20240424	131900	33544571	1899	1899	1899	1899	0
314	20240424	131800	33544571	1899	1899	1899	1899	0
315	20240424	131700	33544571	1899	1899	1899	1899	0
316	20240424	131600	33544571	1899	1899	1899	1899	0
317	20240424	131500	33544571	1899	1899	1899	1899	0
318	20240424	131400	33544571	1899	1899	1899	1899	0
319	20240424	131300	33544571	1899	1899	1899	1899	0
320	20240424	131200	33544571	1899	1899	1899	1899	0
321	20240424	131100	33544571	1899	1899	1899	1899	0
322	20240424	131000	33544571	1899	1899	1899	1899	0
323	20240424	130900	33544571	1899	1899	1899	1899	0
324	20240424	130800	33544571	1899	1899	1899	1899	0
325	20240424	130700	33544571	1899	1899	1899	1899	0
326	20240424	130600	33544571	1899	1899	1899	1899	0
327	20240424	130500	33544571	1899	1899	1899	1899	0
328	20240424	130400	33544571	1899	1899	1899	1899	0
329	20240424	130300	33544571	1899	1899	1899	1899	0
330	20240424	130200	33544571	1899	1899	1899	1899	0
331	20240424	130100	33544571	1899	1898	1899	1898	328
332	20240424	130000	32922026	1899	1899	1899	1899	0
333	20240424	125900	32922026	1899	1899	1899	1899	0
334	20240424	125800	32922026	1899	1899	1899	1899	0
335	20240424	125700	32922026	1899	1899	1899	1899	0
336	20240424	125600	32922026	1899	1899	1899	1899	0
337	20240424	125500	32922026	1899	1899	1899	1899	0
338	20240424	125400	32922026	1899	1899	1899	1899	0
339	20240424	125300	32922026	1899	1899	1899	1899	0
340	20240424	125200	32922026	1899	1899	1899	1899	0
341	20240424	125100	32922026	1899	1899	1899	1899	0
342	20240424	125000	32922026	1899	1899	1899	1899	0
343	20240424	124900	32922026	1899	1899	1899	1899	1
344	20240424	124800	32920127	1890	1890	1890	1890	0
345	20240424	124700	32920127	1890	1890	1890	1890	1
346	20240424	124600	32918237	1899	1899	1899	1899	0
347	20240424	124500	32918237	1899	1899	1899	1899	0
348	20240424	124400	32918237	1899	1899	1899	1899	0
349	20240424	124300	32918237	1899	1899	1899	1899	0
350	20240424	124200	32918237	1899	1899	1899	1899	0
351	20240424	124100	32918237	1899	1899	1899	1899	0
352	20240424	124000	32918237	1899	1899	1899	1899	0
353	20240424	123900	32918237	1899	1899	1899	1899	0
354	20240424	123800	32918237	1899	1898	1899	1898	19
355	20240424	123700	32882157	1890	1890	1890	1890	0
356	20240424	123600	32882157	1890	1890	1890	1890	0
357	20240424	123500	32882157	1890	1890	1890	1890	0
358	20240424	123400	32882157	1890	1890	1890	1890	300
359	20240424	123300	32315157	1898	1898	1898	1898	0
360	20240424	123200	32315157	1898	1898	1898	1898	0
361	20240424	123100	32315157	1898	1898	1898	1898	0
362	20240424	123000	32315157	1898	1898	1898	1898	0
363	20240424	122900	32315157	1898	1898	1898	1898	0
364	20240424	122800	32315157	1898	1898	1898	1898	0
365	20240424	122700	32315157	1898	1898	1898	1898	0
366	20240424	122600	32315157	1898	1898	1898	1898	0
367	20240424	122500	32315157	1898	1898	1898	1898	0
368	20240424	122400	32315157	1898	1898	1898	1898	0
369	20240424	122300	32315157	1898	1898	1898	1898	0
370	20240424	122200	32315157	1898	1898	1898	1898	0
371	20240424	122100	32315157	1898	1898	1898	1898	0
372	20240424	122000	32315157	1898	1898	1898	1898	0
373	20240424	121900	32315157	1898	1898	1898	1898	0
374	20240424	121800	32315157	1898	1898	1898	1898	0
375	20240424	121700	32315157	1898	1898	1898	1898	0
376	20240424	121600	32315157	1898	1898	1898	1898	0
377	20240424	121500	32315157	1898	1898	1898	1898	0
378	20240424	121400	32315157	1898	1898	1898	1898	17
379	20240424	121300	32282891	1898	1898	1898	1898	200
380	20240424	121200	31903291	1898	1898	1898	1898	0
381	20240424	121100	31903291	1898	1898	1898	1898	0
382	20240424	121000	31903291	1898	1898	1898	1898	2
383	20240424	120900	31899495	1888	1888	1888	1888	0
384	20240424	120800	31899495	1888	1888	1888	1888	0
385	20240424	120700	31899495	1888	1888	1888	1888	60
386	20240424	120600	31786215	1898	1898	1898	1898	0
387	20240424	120500	31786215	1898	1898	1898	1898	1
388	20240424	120400	31784317	1898	1898	1898	1898	451
389	20240424	120300	30928319	1898	1898	1898	1898	0
390	20240424	120200	30928319	1898	1898	1898	1898	0
391	20240424	120100	30928319	1898	1898	1898	1898	0
392	20240424	120000	30928319	1898	1898	1898	1898	0
393	20240424	115900	30928319	1898	1898	1898	1898	0
394	20240424	115800	30928319	1898	1898	1898	1898	0
395	20240424	115700	30928319	1898	1898	1898	1898	0
396	20240424	115600	30928319	1898	1898	1898	1898	0
397	20240424	115500	30928319	1898	1898	1898	1898	0
398	20240424	115400	30928319	1898	1898	1898	1898	0
399	20240424	115300	30928319	1898	1898	1898	1898	0
400	20240424	115200	30928319	1898	1898	1898	1898	0
401	20240424	115100	30928319	1898	1898	1898	1898	0
402	20240424	115000	30928319	1898	1898	1898	1898	0
403	20240424	114900	30928319	1898	1889	1898	1888	1000
404	20240424	114800	29039575	1898	1898	1898	1898	0
405	20240424	114700	29039575	1898	1898	1898	1898	1
406	20240424	114600	29037677	1889	1889	1889	1889	0
407	20240424	114500	29037677	1889	1889	1889	1889	0
408	20240424	114400	29037677	1889	1889	1889	1889	0
409	20240424	114300	29037677	1889	1898	1898	1889	1000
410	20240424	114200	27148668	1898	1898	1898	1898	50
411	20240424	114100	27053768	1898	1898	1898	1898	0
412	20240424	114000	27053768	1898	1898	1898	1898	0
413	20240424	113900	27053768	1898	1898	1898	1898	0
414	20240424	113800	27053768	1898	1898	1898	1898	0
415	20240424	113700	27053768	1898	1898	1898	1898	1
416	20240424	113600	27051870	1889	1889	1889	1889	0
417	20240424	113500	27051870	1889	1889	1889	1889	0
418	20240424	113400	27051870	1889	1889	1889	1889	0
419	20240424	113300	27051870	1889	1889	1889	1889	0
420	20240424	113200	27051870	1889	1889	1889	1889	50
421	20240424	113100	26957420	1898	1898	1898	1898	0
422	20240424	113000	26957420	1898	1898	1898	1898	0
423	20240424	112900	26957420	1898	1898	1898	1898	0
424	20240424	112800	26957420	1898	1898	1898	1898	0
425	20240424	112700	26957420	1898	1898	1898	1898	0
426	20240424	112600	26957420	1898	1898	1898	1898	1
427	20240424	112500	26955522	1898	1889	1898	1889	57
428	20240424	112400	26847696	1898	1898	1898	1898	0
429	20240424	112300	26847696	1898	1898	1898	1898	0
430	20240424	112200	26847696	1898	1898	1898	1898	0
431	20240424	112100	26847696	1898	1898	1898	1898	0
432	20240424	112000	26847696	1898	1898	1898	1898	0
433	20240424	111900	26847696	1898	1898	1898	1898	0
434	20240424	111800	26847696	1898	1898	1898	1898	0
435	20240424	111700	26847696	1898	1898	1898	1898	0
436	20240424	111600	26847696	1898	1898	1898	1898	0
437	20240424	111500	26847696	1898	1898	1898	1898	0
438	20240424	111400	26847696	1898	1898	1898	1898	2
439	20240424	111300	26843900	1889	1889	1889	1889	0
440	20240424	111200	26843900	1889	1889	1889	1889	0
441	20240424	111100	26843900	1889	1889	1889	1889	0
442	20240424	111000	26843900	1889	1889	1889	1889	0
443	20240424	110900	26843900	1889	1890	1890	1889	1001
444	20240424	110800	24952507	1890	1890	1890	1890	0
445	20240424	110700	24952507	1890	1893	1893	1890	1001
446	20240424	110600	23060067	1895	1895	1895	1895	0
447	20240424	110500	23060067	1895	1895	1895	1895	0
448	20240424	110400	23060067	1895	1895	1895	1895	0
449	20240424	110300	23060067	1895	1895	1895	1895	0
450	20240424	110200	23060067	1895	1895	1895	1895	0
451	20240424	110100	23060067	1895	1895	1895	1895	646
452	20240424	110000	21835897	1895	1895	1895	1895	0
453	20240424	105900	21835897	1895	1895	1895	1895	0
454	20240424	105800	21835897	1895	1895	1895	1895	0
455	20240424	105700	21835897	1895	1895	1895	1895	0
456	20240424	105600	21835897	1895	1895	1895	1895	0
457	20240424	105500	21835897	1895	1895	1895	1895	1
458	20240424	105400	21834002	1895	1895	1895	1895	19
459	20240424	105300	21797997	1895	1895	1895	1895	0
460	20240424	105200	21797997	1895	1895	1895	1895	0
461	20240424	105100	21797997	1895	1895	1895	1895	0
462	20240424	105000	21797997	1895	1895	1895	1895	0
463	20240424	104900	21797997	1895	1895	1895	1895	0
464	20240424	104800	21797997	1895	1895	1895	1895	0
465	20240424	104700	21797997	1895	1895	1895	1895	0
466	20240424	104600	21797997	1895	1896	1896	1895	2
467	20240424	104500	21794206	1900	1900	1900	1900	0
468	20240424	104400	21794206	1900	1900	1900	1900	0
469	20240424	104300	21794206	1900	1900	1900	1900	0
470	20240424	104200	21794206	1900	1900	1900	1900	0
471	20240424	104100	21794206	1900	1900	1900	1900	0
472	20240424	104000	21794206	1900	1900	1900	1900	0
473	20240424	103900	21794206	1900	1900	1900	1900	0
474	20240424	103800	21794206	1900	1900	1900	1900	0
475	20240424	103700	21794206	1900	1900	1900	1900	0
476	20240424	103600	21794206	1900	1900	1900	1900	0
477	20240424	103500	21794206	1900	1900	1900	1900	0
478	20240424	103400	21794206	1900	1900	1900	1900	0
479	20240424	103300	21794206	1900	1900	1900	1900	0
480	20240424	103200	21794206	1900	1900	1900	1900	0
481	20240424	103100	21794206	1900	1900	1900	1900	0
482	20240424	103000	21794206	1900	1900	1900	1900	0
483	20240424	102900	21794206	1900	1900	1900	1900	0
484	20240424	102800	21794206	1900	1900	1900	1900	0
485	20240424	102700	21794206	1900	1900	1900	1900	0
486	20240424	102600	21794206	1900	1900	1900	1900	0
487	20240424	102500	21794206	1900	1900	1900	1900	0
488	20240424	102400	21794206	1900	1900	1900	1900	0
489	20240424	102300	21794206	1900	1900	1900	1900	0
490	20240424	102200	21794206	1900	1900	1900	1900	0
491	20240424	102100	21794206	1900	1900	1900	1900	0
492	20240424	102000	21794206	1900	1900	1900	1900	0
493	20240424	101900	21794206	1900	1900	1900	1900	0
494	20240424	101800	21794206	1900	1900	1900	1900	0
495	20240424	101700	21794206	1900	1900	1900	1900	1000
496	20240424	101600	19894206	1900	1900	1900	1900	0
497	20240424	101500	19894206	1900	1900	1900	1900	1000
498	20240424	101400	17994206	1900	1900	1900	1900	0
499	20240424	101300	17994206	1900	1900	1900	1900	0
500	20240424	101200	17994206	1900	1900	1900	1900	0
501	20240424	101100	17994206	1900	1900	1900	1900	1
502	20240424	101000	17992306	1900	1899	1900	1899	1000
503	20240424	100900	16092706	1900	1900	1900	1900	0
504	20240424	100800	16092706	1900	1900	1900	1900	0
505	20240424	100700	16092706	1900	1900	1900	1900	0
506	20240424	100600	16092706	1900	1900	1900	1900	0
507	20240424	100500	16092706	1900	1900	1900	1900	0
508	20240424	100400	16092706	1900	1900	1900	1900	0
509	20240424	100300	16092706	1900	1900	1900	1900	25
510	20240424	100200	16045206	1900	1900	1900	1900	0
511	20240424	100100	16045206	1900	1900	1900	1900	0
512	20240424	100000	16045206	1900	1900	1900	1900	0
513	20240424	095900	16045206	1900	1900	1900	1900	0
514	20240424	095800	16045206	1900	1900	1900	1900	0
515	20240424	095700	16045206	1900	1900	1900	1900	0
516	20240424	095600	16045206	1900	1900	1900	1900	0
517	20240424	095500	16045206	1900	1900	1900	1900	0
518	20240424	095400	16045206	1900	1900	1900	1900	0
519	20240424	095300	16045206	1900	1900	1900	1900	5
520	20240424	095200	16035706	1900	1900	1900	1900	0
521	20240424	095100	16035706	1900	1900	1900	1900	0
522	20240424	095000	16035706	1900	1900	1900	1900	0
523	20240424	094900	16035706	1900	1900	1900	1900	0
524	20240424	094800	16035706	1900	1900	1900	1900	0
525	20240424	094700	16035706	1900	1900	1900	1900	6
526	20240424	094600	16024306	1900	1900	1900	1900	1
527	20240424	094500	16022406	1900	1900	1900	1900	1001
528	20240424	094400	14120506	1900	1900	1900	1900	301
529	20240424	094300	13548606	1900	1898	1900	1898	1095
530	20240424	094200	11470106	1898	1898	1898	1898	0
531	20240424	094100	11470106	1898	1898	1898	1898	0
532	20240424	094000	11470106	1898	1898	1898	1898	0
533	20240424	093900	11470106	1898	1893	1898	1890	302
534	20240424	093800	10898941	1898	1898	1898	1898	0
535	20240424	093700	10898941	1898	1898	1898	1898	35
536	20240424	093600	10832511	1890	1890	1890	1890	0
537	20240424	093500	10832511	1890	1890	1890	1890	0
538	20240424	093400	10832511	1890	1890	1890	1890	0
539	20240424	093300	10832511	1890	1890	1890	1890	0
540	20240424	093200	10832511	1890	1890	1890	1890	0
541	20240424	093100	10832511	1890	1890	1890	1890	0
542	20240424	093000	10832511	1890	1890	1890	1890	0
543	20240424	092900	10832511	1890	1894	1894	1890	1000
544	20240424	092800	8940335	1898	1894	1898	1894	3
545	20240424	092700	8934645	1898	1898	1898	1898	7
546	20240424	092600	8921359	1898	1898	1898	1898	0
547	20240424	092500	8921359	1898	1898	1898	1898	25
548	20240424	092400	8873909	1890	1890	1890	1890	0
549	20240424	092300	8873909	1890	1894	1894	1890	700
550	20240424	092200	7550631	1894	1894	1894	1894	7
551	20240424	092100	7537373	1894	1894	1894	1894	0
552	20240424	092000	7537373	1894	1894	1894	1894	9
553	20240424	091900	7520327	1901	1901	1901	1901	0
554	20240424	091800	7520327	1901	1901	1901	1901	0
555	20240424	091700	7520327	1901	1901	1901	1901	1000
556	20240424	091600	5619327	1901	1901	1901	1901	0
557	20240424	091500	5619327	1901	1901	1901	1901	2
558	20240424	091400	5615525	1901	1901	1901	1901	0
559	20240424	091300	5615525	1901	1901	1901	1901	0
560	20240424	091200	5615525	1901	1901	1901	1901	150
561	20240424	091100	5330375	1895	1895	1895	1895	10
562	20240424	091000	5311425	1901	1901	1901	1901	0
563	20240424	090900	5311425	1901	1901	1901	1901	0
564	20240424	090800	5311425	1901	1901	1901	1901	0
565	20240424	090700	5311425	1901	1901	1901	1901	5
566	20240424	090600	5301920	1901	1902	1902	1901	129
567	20240424	090500	5056689	1902	1901	1902	1901	882
568	20240424	090400	3380001	1900	1901	1901	1900	167
569	20240424	090300	3062700	1900	1891	1900	1891	1360
570	20240424	090200	489092	1891	1890	1891	1890	27
571	20240424	090100	438060	1890	1890	1890	1890	5
572	20240424	090000	428610	1890	1888	1890	1888	227