KissMeData/000180/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	183000	35194741	1904	1904	1904	1904	1250
3	20240425	182900	35194741	1904	1904	1904	1904	0
4	20240425	182800	35194741	1904	1904	1904	1904	0
5	20240425	182700	35194741	1904	1904	1904	1904	0
6	20240425	182600	35194741	1904	1904	1904	1904	0
7	20240425	182500	35194741	1904	1904	1904	1904	0
8	20240425	182400	35194741	1904	1904	1904	1904	0
9	20240425	182300	35194741	1904	1904	1904	1904	0
10	20240425	182200	35194741	1904	1904	1904	1904	0
11	20240425	182100	35194741	1904	1904	1904	1904	0
12	20240425	182000	35194741	1904	1904	1904	1904	0
13	20240425	181900	35194741	1904	1904	1904	1904	0
14	20240425	181800	35194741	1904	1904	1904	1904	0
15	20240425	181700	35194741	1904	1904	1904	1904	0
16	20240425	181600	35194741	1904	1904	1904	1904	0
17	20240425	181500	35194741	1904	1904	1904	1904	0
18	20240425	181400	35194741	1904	1904	1904	1904	0
19	20240425	181300	35194741	1904	1904	1904	1904	0
20	20240425	181200	35194741	1904	1904	1904	1904	0
21	20240425	181100	35194741	1904	1904	1904	1904	0
22	20240425	181000	35194741	1904	1904	1904	1904	0
23	20240425	180900	35194741	1904	1904	1904	1904	0
24	20240425	180800	35194741	1904	1904	1904	1904	0
25	20240425	180700	35194741	1904	1904	1904	1904	0
26	20240425	180600	35194741	1904	1904	1904	1904	0
27	20240425	180500	35194741	1904	1904	1904	1904	0
28	20240425	180400	35194741	1904	1904	1904	1904	0
29	20240425	180300	35194741	1904	1904	1904	1904	0
30	20240425	180200	35194741	1904	1904	1904	1904	0
31	20240425	180100	35194741	1904	1904	1904	1904	0
32	20240425	180000	35194741	1904	1904	1904	1904	1250
33	20240425	175900	35194741	1904	1904	1904	1904	0
34	20240425	175800	35194741	1904	1904	1904	1904	0
35	20240425	175700	35194741	1904	1904	1904	1904	0
36	20240425	175600	35194741	1904	1904	1904	1904	0
37	20240425	175500	35194741	1904	1904	1904	1904	0
38	20240425	175400	35194741	1904	1904	1904	1904	0
39	20240425	175300	35194741	1904	1904	1904	1904	0
40	20240425	175200	35194741	1904	1904	1904	1904	0
41	20240425	175100	35194741	1904	1904	1904	1904	0
42	20240425	175000	35194741	1904	1904	1904	1904	0
43	20240425	174900	35194741	1904	1904	1904	1904	0
44	20240425	174800	35194741	1904	1904	1904	1904	0
45	20240425	174700	35194741	1904	1904	1904	1904	0
46	20240425	174600	35194741	1904	1904	1904	1904	0
47	20240425	174500	35194741	1904	1904	1904	1904	0
48	20240425	174400	35194741	1904	1904	1904	1904	0
49	20240425	174300	35194741	1904	1904	1904	1904	0
50	20240425	174200	35194741	1904	1904	1904	1904	0
51	20240425	174100	35194741	1904	1904	1904	1904	0
52	20240425	174000	35194741	1904	1904	1904	1904	0
53	20240425	173900	35194741	1904	1904	1904	1904	0
54	20240425	173800	35194741	1904	1904	1904	1904	0
55	20240425	173700	35194741	1904	1904	1904	1904	0
56	20240425	173600	35194741	1904	1904	1904	1904	0
57	20240425	173500	35194741	1904	1904	1904	1904	0
58	20240425	173400	35194741	1904	1904	1904	1904	0
59	20240425	173300	35194741	1904	1904	1904	1904	0
60	20240425	173200	35194741	1904	1904	1904	1904	0
61	20240425	173100	35194741	1904	1904	1904	1904	0
62	20240425	173000	35194741	1904	1904	1904	1904	1250
63	20240425	172900	35194741	1904	1904	1904	1904	0
64	20240425	172800	35194741	1904	1904	1904	1904	0
65	20240425	172700	35194741	1904	1904	1904	1904	0
66	20240425	172600	35194741	1904	1904	1904	1904	0
67	20240425	172500	35194741	1904	1904	1904	1904	0
68	20240425	172400	35194741	1904	1904	1904	1904	0
69	20240425	172300	35194741	1904	1904	1904	1904	0
70	20240425	172200	35194741	1904	1904	1904	1904	0
71	20240425	172100	35194741	1904	1904	1904	1904	0
72	20240425	172000	35194741	1904	1904	1904	1904	0
73	20240425	171900	35194741	1904	1904	1904	1904	0
74	20240425	171800	35194741	1904	1904	1904	1904	0
75	20240425	171700	35194741	1904	1904	1904	1904	0
76	20240425	171600	35194741	1904	1904	1904	1904	0
77	20240425	171500	35194741	1904	1904	1904	1904	0
78	20240425	171400	35194741	1904	1904	1904	1904	0
79	20240425	171300	35194741	1904	1904	1904	1904	0
80	20240425	171200	35194741	1904	1904	1904	1904	0
81	20240425	171100	35194741	1904	1904	1904	1904	0
82	20240425	171000	35194741	1904	1904	1904	1904	0
83	20240425	170900	35194741	1904	1904	1904	1904	0
84	20240425	170800	35194741	1904	1904	1904	1904	0
85	20240425	170700	35194741	1904	1904	1904	1904	0
86	20240425	170600	35194741	1904	1904	1904	1904	0
87	20240425	170500	35194741	1904	1904	1904	1904	0
88	20240425	170400	35194741	1904	1904	1904	1904	0
89	20240425	170300	35194741	1904	1904	1904	1904	0
90	20240425	170200	35194741	1904	1904	1904	1904	0
91	20240425	170100	35194741	1904	1904	1904	1904	0
92	20240425	170000	35194741	1904	1904	1904	1904	1250
93	20240425	165900	35194741	1904	1904	1904	1904	0
94	20240425	165800	35194741	1904	1904	1904	1904	0
95	20240425	165700	35194741	1904	1904	1904	1904	0
96	20240425	165600	35194741	1904	1904	1904	1904	0
97	20240425	165500	35194741	1904	1904	1904	1904	0
98	20240425	165400	35194741	1904	1904	1904	1904	0
99	20240425	165300	35194741	1904	1904	1904	1904	0
100	20240425	165200	35194741	1904	1904	1904	1904	0
101	20240425	165100	35194741	1904	1904	1904	1904	0
102	20240425	165000	35194741	1904	1904	1904	1904	0
103	20240425	164900	35194741	1904	1904	1904	1904	0
104	20240425	164800	35194741	1904	1904	1904	1904	0
105	20240425	164700	35194741	1904	1904	1904	1904	0
106	20240425	164600	35194741	1904	1904	1904	1904	0
107	20240425	164500	35194741	1904	1904	1904	1904	0
108	20240425	164400	35194741	1904	1904	1904	1904	0
109	20240425	164300	35194741	1904	1904	1904	1904	0
110	20240425	164200	35194741	1904	1904	1904	1904	0
111	20240425	164100	35194741	1904	1904	1904	1904	0
112	20240425	164000	35194741	1904	1904	1904	1904	0
113	20240425	163900	35194741	1904	1904	1904	1904	0
114	20240425	163800	35194741	1904	1904	1904	1904	0
115	20240425	163700	35194741	1904	1904	1904	1904	0
116	20240425	163600	35194741	1904	1904	1904	1904	0
117	20240425	163500	35194741	1904	1904	1904	1904	0
118	20240425	163400	35194741	1904	1904	1904	1904	0
119	20240425	163300	35194741	1904	1904	1904	1904	0
120	20240425	163200	35194741	1904	1904	1904	1904	0
121	20240425	163100	35194741	1904	1904	1904	1904	0
122	20240425	163000	35194741	1904	1904	1904	1904	1250
123	20240425	162900	35194741	1904	1904	1904	1904	0
124	20240425	162800	35194741	1904	1904	1904	1904	0
125	20240425	162700	35194741	1904	1904	1904	1904	0
126	20240425	162600	35194741	1904	1904	1904	1904	0
127	20240425	162500	35194741	1904	1904	1904	1904	0
128	20240425	162400	35194741	1904	1904	1904	1904	0
129	20240425	162300	35194741	1904	1904	1904	1904	0
130	20240425	162200	35194741	1904	1904	1904	1904	0
131	20240425	162100	35194741	1904	1904	1904	1904	0
132	20240425	162000	35194741	1904	1904	1904	1904	0
133	20240425	161900	35194741	1904	1904	1904	1904	0
134	20240425	161800	35194741	1904	1904	1904	1904	0
135	20240425	161700	35194741	1904	1904	1904	1904	0
136	20240425	161600	35194741	1904	1904	1904	1904	0
137	20240425	161500	35194741	1904	1904	1904	1904	0
138	20240425	161400	35194741	1904	1904	1904	1904	0
139	20240425	161300	35194741	1904	1904	1904	1904	0
140	20240425	161200	35194741	1904	1904	1904	1904	0
141	20240425	161100	35194741	1904	1904	1904	1904	0
142	20240425	161000	35194741	1904	1904	1904	1904	0
143	20240425	160900	35194741	1904	1904	1904	1904	0
144	20240425	160800	35194741	1904	1904	1904	1904	0
145	20240425	160700	35194741	1904	1904	1904	1904	0
146	20240425	160600	35194741	1904	1904	1904	1904	0
147	20240425	160500	35194741	1904	1904	1904	1904	0
148	20240425	160400	35194741	1904	1904	1904	1904	0
149	20240425	160300	35194741	1904	1904	1904	1904	0
150	20240425	160200	35194741	1904	1904	1904	1904	0
151	20240425	160100	35194741	1904	1904	1904	1904	0
152	20240425	160000	35194741	1904	1904	1904	1904	1250
153	20240425	155900	35194741	1904	1904	1904	1904	0
154	20240425	155800	35194741	1904	1904	1904	1904	0
155	20240425	155700	35194741	1904	1904	1904	1904	0
156	20240425	155600	35194741	1904	1904	1904	1904	0
157	20240425	155500	35194741	1904	1904	1904	1904	0
158	20240425	155400	35194741	1904	1904	1904	1904	0
159	20240425	155300	35194741	1904	1904	1904	1904	0
160	20240425	155200	35194741	1904	1904	1904	1904	0
161	20240425	155100	35194741	1904	1904	1904	1904	0
162	20240425	155000	35194741	1904	1904	1904	1904	0
163	20240425	154900	35194741	1904	1904	1904	1904	0
164	20240425	154800	35194741	1904	1904	1904	1904	0
165	20240425	154700	35194741	1904	1904	1904	1904	0
166	20240425	154600	35194741	1904	1904	1904	1904	0
167	20240425	154500	35194741	1904	1904	1904	1904	0
168	20240425	154400	35194741	1904	1904	1904	1904	0
169	20240425	154300	35194741	1904	1904	1904	1904	0
170	20240425	154200	35194741	1904	1904	1904	1904	0
171	20240425	154100	35194741	1904	1904	1904	1904	0
172	20240425	154000	35194741	1904	1904	1904	1904	0
173	20240425	153900	35194741	1904	1904	1904	1904	0
174	20240425	153800	35194741	1904	1904	1904	1904	0
175	20240425	153700	35194741	1904	1904	1904	1904	0
176	20240425	153600	35194741	1904	1904	1904	1904	0
177	20240425	153500	35194741	1904	1904	1904	1904	0
178	20240425	153400	35194741	1904	1904	1904	1904	0
179	20240425	153300	35194741	1904	1904	1904	1904	0
180	20240425	153200	35194741	1904	1904	1904	1904	0
181	20240425	153100	35194741	1904	1904	1904	1904	0
182	20240425	153000	35194741	1904	1904	1904	1904	2500
183	20240425	152900	32814741	1903	1903	1903	1903	0
184	20240425	152800	32814741	1903	1903	1903	1903	0
185	20240425	152700	32814741	1903	1903	1903	1903	0
186	20240425	152600	32814741	1903	1903	1903	1903	0
187	20240425	152500	32814741	1903	1903	1903	1903	0
188	20240425	152400	32814741	1903	1903	1903	1903	0
189	20240425	152300	32814741	1903	1903	1903	1903	0
190	20240425	152200	32814741	1903	1903	1903	1903	0
191	20240425	152100	32814741	1903	1903	1903	1903	0
192	20240425	152000	32814741	1903	1903	1903	1903	0
193	20240425	151900	32814741	1903	1903	1903	1903	0
194	20240425	151800	32814741	1903	1903	1903	1903	0
195	20240425	151700	32814741	1903	1903	1903	1903	0
196	20240425	151600	32814741	1903	1903	1903	1903	0
197	20240425	151500	32814741	1903	1903	1903	1903	0
198	20240425	151400	32814741	1903	1903	1903	1903	0
199	20240425	151300	32814741	1903	1903	1903	1903	0
200	20240425	151200	32814741	1903	1903	1903	1903	0
201	20240425	151100	32814741	1903	1903	1903	1903	0
202	20240425	151000	32814741	1903	1903	1903	1903	0
203	20240425	150900	32814741	1903	1903	1903	1903	0
204	20240425	150800	32814741	1903	1896	1903	1896	2
205	20240425	150700	32810942	1903	1903	1903	1903	0
206	20240425	150600	32810942	1903	1902	1903	1902	4
207	20240425	150500	32803332	1896	1896	1896	1896	1
208	20240425	150400	32801436	1903	1903	1903	1903	0
209	20240425	150300	32801436	1903	1902	1903	1902	5
210	20240425	150200	32791922	1903	1903	1903	1903	0
211	20240425	150100	32791922	1903	1903	1903	1903	0
212	20240425	150000	32791922	1903	1903	1903	1903	0
213	20240425	145900	32791922	1903	1900	1903	1900	4
214	20240425	145800	32784316	1903	1903	1903	1903	0
215	20240425	145700	32784316	1903	1903	1903	1903	0
216	20240425	145600	32784316	1903	1903	1903	1903	0
217	20240425	145500	32784316	1903	1903	1903	1903	0
218	20240425	145400	32784316	1903	1903	1903	1903	0
219	20240425	145300	32784316	1903	1903	1903	1903	0
220	20240425	145200	32784316	1903	1902	1903	1902	40
221	20240425	145100	32708207	1903	1903	1903	1903	0
222	20240425	145000	32708207	1903	1903	1903	1903	0
223	20240425	144900	32708207	1903	1903	1903	1903	0
224	20240425	144800	32708207	1903	1903	1903	1903	0
225	20240425	144700	32708207	1903	1903	1903	1903	0
226	20240425	144600	32708207	1903	1903	1903	1903	0
227	20240425	144500	32708207	1903	1903	1903	1903	0
228	20240425	144400	32708207	1903	1903	1903	1903	0
229	20240425	144300	32708207	1903	1903	1903	1903	0
230	20240425	144200	32708207	1903	1903	1903	1903	0
231	20240425	144100	32708207	1903	1903	1903	1903	0
232	20240425	144000	32708207	1903	1903	1903	1903	0
233	20240425	143900	32708207	1903	1903	1903	1903	0
234	20240425	143800	32708207	1903	1903	1903	1903	0
235	20240425	143700	32708207	1903	1903	1903	1903	0
236	20240425	143600	32708207	1903	1903	1903	1903	0
237	20240425	143500	32708207	1903	1903	1903	1903	100
238	20240425	143400	32517907	1903	1903	1903	1903	0
239	20240425	143300	32517907	1903	1903	1903	1903	1
240	20240425	143200	32516004	1903	1903	1903	1903	0
241	20240425	143100	32516004	1903	1903	1903	1903	0
242	20240425	143000	32516004	1903	1903	1903	1903	0
243	20240425	142900	32516004	1903	1903	1903	1903	0
244	20240425	142800	32516004	1903	1903	1903	1903	0
245	20240425	142700	32516004	1903	1903	1903	1903	0
246	20240425	142600	32516004	1903	1903	1903	1903	0
247	20240425	142500	32516004	1903	1903	1903	1903	0
248	20240425	142400	32516004	1903	1903	1903	1903	0
249	20240425	142300	32516004	1903	1903	1903	1903	0
250	20240425	142200	32516004	1903	1903	1903	1903	0
251	20240425	142100	32516004	1903	1903	1903	1903	0
252	20240425	142000	32516004	1903	1903	1903	1903	0
253	20240425	141900	32516004	1903	1903	1903	1903	0
254	20240425	141800	32516004	1903	1903	1903	1903	0
255	20240425	141700	32516004	1903	1903	1903	1903	0
256	20240425	141600	32516004	1903	1903	1903	1903	0
257	20240425	141500	32516004	1903	1903	1903	1903	63
258	20240425	141400	32396115	1903	1903	1903	1903	10
259	20240425	141300	32377085	1903	1903	1903	1903	10
260	20240425	141200	32358055	1903	1903	1903	1903	0
261	20240425	141100	32358055	1903	1903	1903	1903	0
262	20240425	141000	32358055	1903	1903	1903	1903	0
263	20240425	140900	32358055	1903	1903	1903	1903	0
264	20240425	140800	32358055	1903	1903	1903	1903	0
265	20240425	140700	32358055	1903	1903	1903	1903	0
266	20240425	140600	32358055	1903	1903	1903	1903	0
267	20240425	140500	32358055	1903	1903	1903	1903	0
268	20240425	140400	32358055	1903	1903	1903	1903	0
269	20240425	140300	32358055	1903	1903	1903	1903	0
270	20240425	140200	32358055	1903	1903	1903	1903	0
271	20240425	140100	32358055	1903	1903	1903	1903	0
272	20240425	140000	32358055	1903	1903	1903	1903	0
273	20240425	135900	32358055	1903	1903	1903	1903	0
274	20240425	135800	32358055	1903	1903	1903	1903	0
275	20240425	135700	32358055	1903	1903	1903	1903	7
276	20240425	135600	32344734	1903	1903	1903	1903	0
277	20240425	135500	32344734	1903	1903	1903	1903	0
278	20240425	135400	32344734	1903	1903	1903	1903	0
279	20240425	135300	32344734	1903	1903	1903	1903	0
280	20240425	135200	32344734	1903	1903	1903	1903	0
281	20240425	135100	32344734	1903	1903	1903	1903	0
282	20240425	135000	32344734	1903	1903	1903	1903	0
283	20240425	134900	32344734	1903	1903	1903	1903	0
284	20240425	134800	32344734	1903	1903	1903	1903	0
285	20240425	134700	32344734	1903	1893	1903	1893	3
286	20240425	134600	32339045	1903	1903	1903	1903	0
287	20240425	134500	32339045	1903	1903	1903	1903	0
288	20240425	134400	32339045	1903	1903	1903	1903	0
289	20240425	134300	32339045	1903	1903	1903	1903	0
290	20240425	134200	32339045	1903	1903	1903	1903	0
291	20240425	134100	32339045	1903	1903	1903	1903	0
292	20240425	134000	32339045	1903	1903	1903	1903	0
293	20240425	133900	32339045	1903	1891	1903	1891	5
294	20240425	133800	32329578	1890	1896	1896	1890	5100
295	20240425	133700	22681631	1904	1904	1904	1904	0
296	20240425	133600	22681631	1904	1904	1904	1904	1000
297	20240425	133500	20777631	1904	1904	1904	1904	1
298	20240425	133400	20775727	1896	1896	1896	1896	0
299	20240425	133300	20775727	1896	1896	1896	1896	0
300	20240425	133200	20775727	1896	1896	1896	1896	0
301	20240425	133100	20775727	1896	1896	1896	1896	0
302	20240425	133000	20775727	1896	1903	1903	1896	300
303	20240425	132900	20205681	1903	1903	1903	1903	49
304	20240425	132800	20112434	1903	1903	1903	1903	0
305	20240425	132700	20112434	1903	1903	1903	1903	0
306	20240425	132600	20112434	1903	1903	1903	1903	1
307	20240425	132500	20110531	1900	1900	1900	1900	100
308	20240425	132400	19920531	1904	1904	1904	1904	0
309	20240425	132300	19920531	1904	1904	1904	1904	0
310	20240425	132200	19920531	1904	1904	1904	1904	0
311	20240425	132100	19920531	1904	1904	1904	1904	0
312	20240425	132000	19920531	1904	1904	1904	1904	0
313	20240425	131900	19920531	1904	1904	1904	1904	0
314	20240425	131800	19920531	1904	1904	1904	1904	300
315	20240425	131700	19349331	1904	1904	1904	1904	0
316	20240425	131600	19349331	1904	1904	1904	1904	62
317	20240425	131500	19231283	1904	1904	1904	1904	0
318	20240425	131400	19231283	1904	1904	1904	1904	0
319	20240425	131300	19231283	1904	1903	1904	1903	2000
320	20240425	131200	15423560	1904	1904	1904	1904	0
321	20240425	131100	15423560	1904	1904	1904	1904	0
322	20240425	131000	15423560	1904	1904	1904	1904	0
323	20240425	130900	15423560	1904	1904	1904	1904	0
324	20240425	130800	15423560	1904	1904	1904	1904	0
325	20240425	130700	15423560	1904	1904	1904	1904	0
326	20240425	130600	15423560	1904	1904	1904	1904	0
327	20240425	130500	15423560	1904	1904	1904	1904	0
328	20240425	130400	15423560	1904	1904	1904	1904	0
329	20240425	130300	15423560	1904	1904	1904	1904	0
330	20240425	130200	15423560	1904	1904	1904	1904	0
331	20240425	130100	15423560	1904	1904	1904	1904	0
332	20240425	130000	15423560	1904	1904	1904	1904	0
333	20240425	125900	15423560	1904	1904	1904	1904	0
334	20240425	125800	15423560	1904	1904	1904	1904	0
335	20240425	125700	15423560	1904	1904	1904	1904	0
336	20240425	125600	15423560	1904	1904	1904	1904	0
337	20240425	125500	15423560	1904	1904	1904	1904	0
338	20240425	125400	15423560	1904	1904	1904	1904	0
339	20240425	125300	15423560	1904	1903	1904	1903	20
340	20240425	125200	15385481	1904	1904	1904	1904	0
341	20240425	125100	15385481	1904	1904	1904	1904	0
342	20240425	125000	15385481	1904	1904	1904	1904	0
343	20240425	124900	15385481	1904	1904	1904	1904	0
344	20240425	124800	15385481	1904	1903	1904	1895	331
345	20240425	124700	14757803	1903	1903	1903	1903	0
346	20240425	124600	14757803	1903	1903	1903	1903	7
347	20240425	124500	14744482	1903	1903	1903	1903	38
348	20240425	124400	14672168	1903	1903	1903	1903	0
349	20240425	124300	14672168	1903	1903	1903	1903	0
350	20240425	124200	14672168	1903	1903	1903	1903	15
351	20240425	124100	14643623	1903	1903	1903	1903	6
352	20240425	124000	14632205	1904	1904	1904	1904	0
353	20240425	123900	14632205	1904	1904	1904	1904	1
354	20240425	123800	14630301	1903	1903	1903	1903	0
355	20240425	123700	14630301	1903	1903	1903	1903	0
356	20240425	123600	14630301	1903	1903	1903	1903	0
357	20240425	123500	14630301	1903	1903	1903	1903	86
358	20240425	123400	14466643	1903	1903	1903	1903	0
359	20240425	123300	14466643	1903	1903	1903	1903	0
360	20240425	123200	14466643	1903	1903	1903	1903	0
361	20240425	123100	14466643	1903	1903	1903	1903	0
362	20240425	123000	14466643	1903	1903	1903	1903	0
363	20240425	122900	14466643	1903	1903	1903	1903	0
364	20240425	122800	14466643	1903	1903	1903	1903	0
365	20240425	122700	14466643	1903	1903	1903	1903	5
366	20240425	122600	14457128	1903	1903	1903	1903	0
367	20240425	122500	14457128	1903	1903	1903	1903	0
368	20240425	122400	14457128	1903	1903	1903	1903	3
369	20240425	122300	14451419	1903	1903	1903	1903	0
370	20240425	122200	14451419	1903	1903	1903	1903	2
371	20240425	122100	14447613	1904	1904	1904	1904	0
372	20240425	122000	14447613	1904	1904	1904	1904	0
373	20240425	121900	14447613	1904	1904	1904	1904	0
374	20240425	121800	14447613	1904	1904	1904	1904	0
375	20240425	121700	14447613	1904	1904	1904	1904	0
376	20240425	121600	14447613	1904	1904	1904	1904	0
377	20240425	121500	14447613	1904	1904	1904	1904	0
378	20240425	121400	14447613	1904	1904	1904	1904	0
379	20240425	121300	14447613	1904	1904	1904	1904	0
380	20240425	121200	14447613	1904	1903	1904	1903	60
381	20240425	121100	14333423	1904	1904	1904	1904	0
382	20240425	121000	14333423	1904	1904	1904	1904	0
383	20240425	120900	14333423	1904	1904	1904	1904	0
384	20240425	120800	14333423	1904	1903	1904	1903	6
385	20240425	120700	14322004	1904	1904	1904	1904	0
386	20240425	120600	14322004	1904	1904	1904	1904	0
387	20240425	120500	14322004	1904	1904	1904	1904	0
388	20240425	120400	14322004	1904	1904	1904	1904	0
389	20240425	120300	14322004	1904	1904	1904	1904	0
390	20240425	120200	14322004	1904	1904	1904	1904	0
391	20240425	120100	14322004	1904	1903	1904	1903	90
392	20240425	120000	14150674	1903	1903	1903	1903	0
393	20240425	115900	14150674	1903	1903	1903	1903	0
394	20240425	115800	14150674	1903	1903	1903	1903	0
395	20240425	115700	14150674	1903	1903	1903	1903	0
396	20240425	115600	14150674	1903	1903	1903	1903	0
397	20240425	115500	14150674	1903	1903	1903	1903	0
398	20240425	115400	14150674	1903	1903	1903	1903	0
399	20240425	115300	14150674	1903	1903	1903	1903	0
400	20240425	115200	14150674	1903	1903	1903	1903	353
401	20240425	115100	13478915	1904	1904	1904	1904	0
402	20240425	115000	13478915	1904	1904	1904	1904	0
403	20240425	114900	13478915	1904	1903	1904	1903	201
404	20240425	114800	13096411	1904	1904	1904	1904	0
405	20240425	114700	13096411	1904	1904	1904	1904	0
406	20240425	114600	13096411	1904	1904	1904	1904	0
407	20240425	114500	13096411	1904	1904	1904	1904	30
408	20240425	114400	13039291	1904	1904	1904	1904	0
409	20240425	114300	13039291	1904	1904	1904	1904	0
410	20240425	114200	13039291	1904	1904	1904	1904	0
411	20240425	114100	13039291	1904	1904	1904	1904	0
412	20240425	114000	13039291	1904	1904	1904	1904	1
413	20240425	113900	13037387	1903	1903	1903	1903	447
414	20240425	113800	12186746	1903	1903	1903	1903	0
415	20240425	113700	12186746	1903	1903	1903	1903	1
416	20240425	113600	12184843	1896	1902	1902	1896	53
417	20240425	113500	12084043	1896	1900	1900	1896	1000
418	20240425	113400	10188014	1903	1903	1903	1903	0
419	20240425	113300	10188014	1903	1903	1903	1903	0
420	20240425	113200	10188014	1903	1903	1903	1903	0
421	20240425	113100	10188014	1903	1903	1903	1903	0
422	20240425	113000	10188014	1903	1903	1903	1903	0
423	20240425	112900	10188014	1903	1903	1903	1903	0
424	20240425	112800	10188014	1903	1902	1903	1902	200
425	20240425	112700	9807579	1902	1902	1902	1902	0
426	20240425	112600	9807579	1902	1902	1902	1902	0
427	20240425	112500	9807579	1902	1902	1902	1902	0
428	20240425	112400	9807579	1902	1902	1902	1902	0
429	20240425	112300	9807579	1902	1902	1902	1902	0
430	20240425	112200	9807579	1902	1902	1902	1902	0
431	20240425	112100	9807579	1902	1902	1902	1902	0
432	20240425	112000	9807579	1902	1902	1902	1902	0
433	20240425	111900	9807579	1902	1902	1902	1902	2
434	20240425	111800	9803775	1902	1902	1902	1902	0
435	20240425	111700	9803775	1902	1902	1902	1902	0
436	20240425	111600	9803775	1902	1902	1902	1902	1
437	20240425	111500	9801873	1902	1902	1902	1902	0
438	20240425	111400	9801873	1902	1897	1902	1896	305
439	20240425	111300	9223462	1902	1902	1902	1902	0
440	20240425	111200	9223462	1902	1902	1902	1902	0
441	20240425	111100	9223462	1902	1902	1902	1902	0
442	20240425	111000	9223462	1902	1902	1902	1902	0
443	20240425	110900	9223462	1902	1902	1902	1902	0
444	20240425	110800	9223462	1902	1902	1902	1902	0
445	20240425	110700	9223462	1902	1902	1902	1902	0
446	20240425	110600	9223462	1902	1902	1902	1902	0
447	20240425	110500	9223462	1902	1902	1902	1902	0
448	20240425	110400	9223462	1902	1902	1902	1902	0
449	20240425	110300	9223462	1902	1902	1902	1902	0
450	20240425	110200	9223462	1902	1902	1902	1902	0
451	20240425	110100	9223462	1902	1902	1902	1902	0
452	20240425	110000	9223462	1902	1902	1902	1902	0
453	20240425	105900	9223462	1902	1902	1902	1902	0
454	20240425	105800	9223462	1902	1902	1902	1902	0
455	20240425	105700	9223462	1902	1902	1902	1902	1
456	20240425	105600	9221560	1896	1898	1898	1896	600
457	20240425	105500	8083864	1904	1904	1904	1904	0
458	20240425	105400	8083864	1904	1904	1904	1904	1
459	20240425	105300	8081960	1902	1902	1902	1902	0
460	20240425	105200	8081960	1902	1902	1902	1902	1
461	20240425	105100	8080058	1904	1904	1904	1904	1
462	20240425	105000	8078154	1898	1898	1898	1898	1
463	20240425	104900	8076256	1904	1904	1904	1904	0
464	20240425	104800	8076256	1904	1904	1904	1904	0
465	20240425	104700	8076256	1904	1904	1904	1904	0
466	20240425	104600	8076256	1904	1904	1904	1904	0
467	20240425	104500	8076256	1904	1904	1904	1904	0
468	20240425	104400	8076256	1904	1904	1904	1904	0
469	20240425	104300	8076256	1904	1904	1904	1904	0
470	20240425	104200	8076256	1904	1904	1904	1904	0
471	20240425	104100	8076256	1904	1904	1904	1904	0
472	20240425	104000	8076256	1904	1904	1904	1904	0
473	20240425	103900	8076256	1904	1904	1904	1904	0
474	20240425	103800	8076256	1904	1904	1904	1904	0
475	20240425	103700	8076256	1904	1904	1904	1904	0
476	20240425	103600	8076256	1904	1903	1904	1903	25
477	20240425	103500	8028676	1900	1900	1900	1900	0
478	20240425	103400	8028676	1900	1900	1900	1900	579
479	20240425	103300	6928576	1904	1904	1904	1904	0
480	20240425	103200	6928576	1904	1904	1904	1904	0
481	20240425	103100	6928576	1904	1904	1904	1904	0
482	20240425	103000	6928576	1904	1904	1904	1904	0
483	20240425	102900	6928576	1904	1904	1904	1904	0
484	20240425	102800	6928576	1904	1904	1904	1904	0
485	20240425	102700	6928576	1904	1904	1904	1904	100
486	20240425	102600	6738176	1904	1904	1904	1904	0
487	20240425	102500	6738176	1904	1904	1904	1904	0
488	20240425	102400	6738176	1904	1904	1904	1904	0
489	20240425	102300	6738176	1904	1904	1904	1904	0
490	20240425	102200	6738176	1904	1904	1904	1904	0
491	20240425	102100	6738176	1904	1904	1904	1904	0
492	20240425	102000	6738176	1904	1904	1904	1904	0
493	20240425	101900	6738176	1904	1904	1904	1904	0
494	20240425	101800	6738176	1904	1904	1904	1904	0
495	20240425	101700	6738176	1904	1904	1904	1904	0
496	20240425	101600	6738176	1904	1904	1904	1904	0
497	20240425	101500	6738176	1904	1904	1904	1904	0
498	20240425	101400	6738176	1904	1904	1904	1904	0
499	20240425	101300	6738176	1904	1904	1904	1904	0
500	20240425	101200	6738176	1904	1904	1904	1904	0
501	20240425	101100	6738176	1904	1904	1904	1904	354
502	20240425	101000	6064160	1905	1905	1905	1905	0
503	20240425	100900	6064160	1905	1905	1905	1905	0
504	20240425	100800	6064160	1905	1905	1905	1905	0
505	20240425	100700	6064160	1905	1905	1905	1905	0
506	20240425	100600	6064160	1905	1905	1905	1905	0
507	20240425	100500	6064160	1905	1905	1905	1905	0
508	20240425	100400	6064160	1905	1905	1905	1905	4
509	20240425	100300	6056540	1895	1895	1895	1895	0
510	20240425	100200	6056540	1895	1895	1895	1895	0
511	20240425	100100	6056540	1895	1895	1895	1895	0
512	20240425	100000	6056540	1895	1895	1895	1895	0
513	20240425	095900	6056540	1895	1895	1895	1895	0
514	20240425	095800	6056540	1895	1895	1895	1895	200
515	20240425	095700	5677540	1906	1906	1906	1906	200
516	20240425	095600	5296340	1907	1907	1907	1907	0
517	20240425	095500	5296340	1907	1907	1907	1907	0
518	20240425	095400	5296340	1907	1907	1907	1907	0
519	20240425	095300	5296340	1907	1907	1907	1907	0
520	20240425	095200	5296340	1907	1907	1907	1907	0
521	20240425	095100	5296340	1907	1907	1907	1907	0
522	20240425	095000	5296340	1907	1907	1907	1907	0
523	20240425	094900	5296340	1907	1907	1907	1907	50
524	20240425	094800	5200990	1907	1900	1907	1900	50
525	20240425	094700	5105706	1894	1906	1906	1891	1048
526	20240425	094600	3120494	1906	1906	1906	1906	200
527	20240425	094500	2739294	1906	1906	1906	1906	1
528	20240425	094400	2737388	1906	1906	1906	1906	0
529	20240425	094300	2737388	1906	1906	1906	1906	1
530	20240425	094200	2735482	1906	1905	1906	1905	68
531	20240425	094100	2605940	1905	1905	1905	1905	300
532	20240425	094000	2034440	1905	1905	1905	1905	134
533	20240425	093900	1779170	1905	1905	1905	1905	2
534	20240425	093800	1775360	1905	1905	1905	1905	0
535	20240425	093700	1775360	1905	1905	1905	1905	0
536	20240425	093600	1775360	1905	1905	1905	1905	64
537	20240425	093500	1653440	1905	1905	1905	1905	136
538	20240425	093400	1394360	1905	1905	1905	1905	0
539	20240425	093300	1394360	1905	1904	1905	1904	100
540	20240425	093200	1203940	1905	1905	1905	1905	0
541	20240425	093100	1203940	1905	1905	1905	1905	0
542	20240425	093000	1203940	1905	1905	1905	1905	0
543	20240425	092900	1203940	1905	1905	1905	1905	0
544	20240425	092800	1203940	1905	1905	1905	1905	0
545	20240425	092700	1203940	1905	1905	1905	1905	0
546	20240425	092600	1203940	1905	1905	1905	1905	0
547	20240425	092500	1203940	1905	1905	1905	1905	0
548	20240425	092400	1203940	1905	1905	1905	1905	0
549	20240425	092300	1203940	1905	1905	1905	1905	0
550	20240425	092200	1203940	1905	1905	1905	1905	0
551	20240425	092100	1203940	1905	1905	1905	1905	0
552	20240425	092000	1203940	1905	1905	1905	1905	0
553	20240425	091900	1203940	1905	1905	1905	1905	0
554	20240425	091800	1203940	1905	1905	1905	1905	0
555	20240425	091700	1203940	1905	1905	1905	1905	0
556	20240425	091600	1203940	1905	1905	1905	1905	0
557	20240425	091500	1203940	1905	1905	1905	1905	0
558	20240425	091400	1203940	1905	1905	1905	1905	100
559	20240425	091300	1013440	1905	1905	1905	1905	0
560	20240425	091200	1013440	1905	1905	1905	1905	0
561	20240425	091100	1013440	1905	1905	1905	1905	0
562	20240425	091000	1013440	1905	1905	1905	1905	0
563	20240425	090900	1013440	1905	1905	1905	1905	0
564	20240425	090800	1013440	1905	1905	1905	1905	400
565	20240425	090700	251440	1905	1905	1905	1905	0
566	20240425	090600	251440	1905	1904	1905	1904	125
567	20240425	090500	13335	1905	1905	1905	1905	0
568	20240425	090400	13335	1905	1905	1905	1905	0
569	20240425	090300	13335	1905	1905	1905	1905	0
570	20240425	090200	13335	1905	1905	1905	1905	5
571	20240425	090100	3810	1905	1905	1905	1905	0
572	20240425	090000	3810	1905	1905	1905	1905	2