KissMeData/000180/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183000	52145157	1907	1907	1907	1907	864
3	20240604	182900	52145157	1907	1907	1907	1907	0
4	20240604	182800	52145157	1907	1907	1907	1907	0
5	20240604	182700	52145157	1907	1907	1907	1907	0
6	20240604	182600	52145157	1907	1907	1907	1907	0
7	20240604	182500	52145157	1907	1907	1907	1907	0
8	20240604	182400	52145157	1907	1907	1907	1907	0
9	20240604	182300	52145157	1907	1907	1907	1907	0
10	20240604	182200	52145157	1907	1907	1907	1907	0
11	20240604	182100	52145157	1907	1907	1907	1907	0
12	20240604	182000	52145157	1907	1907	1907	1907	0
13	20240604	181900	52145157	1907	1907	1907	1907	0
14	20240604	181800	52145157	1907	1907	1907	1907	0
15	20240604	181700	52145157	1907	1907	1907	1907	0
16	20240604	181600	52145157	1907	1907	1907	1907	0
17	20240604	181500	52145157	1907	1907	1907	1907	0
18	20240604	181400	52145157	1907	1907	1907	1907	0
19	20240604	181300	52145157	1907	1907	1907	1907	0
20	20240604	181200	52145157	1907	1907	1907	1907	0
21	20240604	181100	52145157	1907	1907	1907	1907	0
22	20240604	181000	52145157	1907	1907	1907	1907	0
23	20240604	180900	52145157	1907	1907	1907	1907	0
24	20240604	180800	52145157	1907	1907	1907	1907	0
25	20240604	180700	52145157	1907	1907	1907	1907	0
26	20240604	180600	52145157	1907	1907	1907	1907	0
27	20240604	180500	52145157	1907	1907	1907	1907	0
28	20240604	180400	52145157	1907	1907	1907	1907	0
29	20240604	180300	52145157	1907	1907	1907	1907	0
30	20240604	180200	52145157	1907	1907	1907	1907	0
31	20240604	180100	52145157	1907	1907	1907	1907	0
32	20240604	180000	52145157	1907	1907	1907	1907	864
33	20240604	175900	52145157	1907	1907	1907	1907	0
34	20240604	175800	52145157	1907	1907	1907	1907	0
35	20240604	175700	52145157	1907	1907	1907	1907	0
36	20240604	175600	52145157	1907	1907	1907	1907	0
37	20240604	175500	52145157	1907	1907	1907	1907	0
38	20240604	175400	52145157	1907	1907	1907	1907	0
39	20240604	175300	52145157	1907	1907	1907	1907	0
40	20240604	175200	52145157	1907	1907	1907	1907	0
41	20240604	175100	52145157	1907	1907	1907	1907	0
42	20240604	175000	52145157	1907	1907	1907	1907	0
43	20240604	174900	52145157	1907	1907	1907	1907	0
44	20240604	174800	52145157	1907	1907	1907	1907	0
45	20240604	174700	52145157	1907	1907	1907	1907	0
46	20240604	174600	52145157	1907	1907	1907	1907	0
47	20240604	174500	52145157	1907	1907	1907	1907	0
48	20240604	174400	52145157	1907	1907	1907	1907	0
49	20240604	174300	52145157	1907	1907	1907	1907	0
50	20240604	174200	52145157	1907	1907	1907	1907	0
51	20240604	174100	52145157	1907	1907	1907	1907	0
52	20240604	174000	52145157	1907	1907	1907	1907	0
53	20240604	173900	52145157	1907	1907	1907	1907	0
54	20240604	173800	52145157	1907	1907	1907	1907	0
55	20240604	173700	52145157	1907	1907	1907	1907	0
56	20240604	173600	52145157	1907	1907	1907	1907	0
57	20240604	173500	52145157	1907	1907	1907	1907	0
58	20240604	173400	52145157	1907	1907	1907	1907	0
59	20240604	173300	52145157	1907	1907	1907	1907	0
60	20240604	173200	52145157	1907	1907	1907	1907	0
61	20240604	173100	52145157	1907	1907	1907	1907	0
62	20240604	173000	52145157	1907	1907	1907	1907	864
63	20240604	172900	52145157	1907	1907	1907	1907	0
64	20240604	172800	52145157	1907	1907	1907	1907	0
65	20240604	172700	52145157	1907	1907	1907	1907	0
66	20240604	172600	52145157	1907	1907	1907	1907	0
67	20240604	172500	52145157	1907	1907	1907	1907	0
68	20240604	172400	52145157	1907	1907	1907	1907	0
69	20240604	172300	52145157	1907	1907	1907	1907	0
70	20240604	172200	52145157	1907	1907	1907	1907	0
71	20240604	172100	52145157	1907	1907	1907	1907	0
72	20240604	172000	52145157	1907	1907	1907	1907	0
73	20240604	171900	52145157	1907	1907	1907	1907	0
74	20240604	171800	52145157	1907	1907	1907	1907	0
75	20240604	171700	52145157	1907	1907	1907	1907	0
76	20240604	171600	52145157	1907	1907	1907	1907	0
77	20240604	171500	52145157	1907	1907	1907	1907	0
78	20240604	171400	52145157	1907	1907	1907	1907	0
79	20240604	171300	52145157	1907	1907	1907	1907	0
80	20240604	171200	52145157	1907	1907	1907	1907	0
81	20240604	171100	52145157	1907	1907	1907	1907	0
82	20240604	171000	52145157	1907	1907	1907	1907	0
83	20240604	170900	52145157	1907	1907	1907	1907	0
84	20240604	170800	52145157	1907	1907	1907	1907	0
85	20240604	170700	52145157	1907	1907	1907	1907	0
86	20240604	170600	52145157	1907	1907	1907	1907	0
87	20240604	170500	52145157	1907	1907	1907	1907	0
88	20240604	170400	52145157	1907	1907	1907	1907	0
89	20240604	170300	52145157	1907	1907	1907	1907	0
90	20240604	170200	52145157	1907	1907	1907	1907	0
91	20240604	170100	52145157	1907	1907	1907	1907	0
92	20240604	170000	52145157	1907	1907	1907	1907	864
93	20240604	165900	52145157	1907	1907	1907	1907	0
94	20240604	165800	52145157	1907	1907	1907	1907	0
95	20240604	165700	52145157	1907	1907	1907	1907	0
96	20240604	165600	52145157	1907	1907	1907	1907	0
97	20240604	165500	52145157	1907	1907	1907	1907	0
98	20240604	165400	52145157	1907	1907	1907	1907	0
99	20240604	165300	52145157	1907	1907	1907	1907	0
100	20240604	165200	52145157	1907	1907	1907	1907	0
101	20240604	165100	52145157	1907	1907	1907	1907	0
102	20240604	165000	52145157	1907	1907	1907	1907	0
103	20240604	164900	52145157	1907	1907	1907	1907	0
104	20240604	164800	52145157	1907	1907	1907	1907	0
105	20240604	164700	52145157	1907	1907	1907	1907	0
106	20240604	164600	52145157	1907	1907	1907	1907	0
107	20240604	164500	52145157	1907	1907	1907	1907	0
108	20240604	164400	52145157	1907	1907	1907	1907	0
109	20240604	164300	52145157	1907	1907	1907	1907	0
110	20240604	164200	52145157	1907	1907	1907	1907	0
111	20240604	164100	52145157	1907	1907	1907	1907	0
112	20240604	164000	52145157	1907	1907	1907	1907	0
113	20240604	163900	52145157	1907	1907	1907	1907	0
114	20240604	163800	52145157	1907	1907	1907	1907	0
115	20240604	163700	52145157	1907	1907	1907	1907	0
116	20240604	163600	52145157	1907	1907	1907	1907	0
117	20240604	163500	52145157	1907	1907	1907	1907	0
118	20240604	163400	52145157	1907	1907	1907	1907	0
119	20240604	163300	52145157	1907	1907	1907	1907	0
120	20240604	163200	52145157	1907	1907	1907	1907	0
121	20240604	163100	52145157	1907	1907	1907	1907	0
122	20240604	163000	52145157	1907	1907	1907	1907	864
123	20240604	162900	52145157	1907	1907	1907	1907	0
124	20240604	162800	52145157	1907	1907	1907	1907	0
125	20240604	162700	52145157	1907	1907	1907	1907	0
126	20240604	162600	52145157	1907	1907	1907	1907	0
127	20240604	162500	52145157	1907	1907	1907	1907	0
128	20240604	162400	52145157	1907	1907	1907	1907	0
129	20240604	162300	52145157	1907	1907	1907	1907	0
130	20240604	162200	52145157	1907	1907	1907	1907	0
131	20240604	162100	52145157	1907	1907	1907	1907	0
132	20240604	162000	52145157	1907	1907	1907	1907	0
133	20240604	161900	52145157	1907	1907	1907	1907	0
134	20240604	161800	52145157	1907	1907	1907	1907	0
135	20240604	161700	52145157	1907	1907	1907	1907	0
136	20240604	161600	52145157	1907	1907	1907	1907	0
137	20240604	161500	52145157	1907	1907	1907	1907	0
138	20240604	161400	52145157	1907	1907	1907	1907	0
139	20240604	161300	52145157	1907	1907	1907	1907	0
140	20240604	161200	52145157	1907	1907	1907	1907	0
141	20240604	161100	52145157	1907	1907	1907	1907	0
142	20240604	161000	52145157	1907	1907	1907	1907	0
143	20240604	160900	52145157	1907	1907	1907	1907	0
144	20240604	160800	52145157	1907	1907	1907	1907	0
145	20240604	160700	52145157	1907	1907	1907	1907	0
146	20240604	160600	52145157	1907	1907	1907	1907	0
147	20240604	160500	52145157	1907	1907	1907	1907	0
148	20240604	160400	52145157	1907	1907	1907	1907	0
149	20240604	160300	52145157	1907	1907	1907	1907	0
150	20240604	160200	52145157	1907	1907	1907	1907	0
151	20240604	160100	52145157	1907	1907	1907	1907	0
152	20240604	160000	52145157	1907	1907	1907	1907	864
153	20240604	155900	52145157	1907	1907	1907	1907	0
154	20240604	155800	52145157	1907	1907	1907	1907	0
155	20240604	155700	52145157	1907	1907	1907	1907	0
156	20240604	155600	52145157	1907	1907	1907	1907	0
157	20240604	155500	52145157	1907	1907	1907	1907	0
158	20240604	155400	52145157	1907	1907	1907	1907	0
159	20240604	155300	52145157	1907	1907	1907	1907	0
160	20240604	155200	52145157	1907	1907	1907	1907	0
161	20240604	155100	52145157	1907	1907	1907	1907	0
162	20240604	155000	52145157	1907	1907	1907	1907	0
163	20240604	154900	52145157	1907	1907	1907	1907	0
164	20240604	154800	52145157	1907	1907	1907	1907	0
165	20240604	154700	52145157	1907	1907	1907	1907	0
166	20240604	154600	52145157	1907	1907	1907	1907	0
167	20240604	154500	52145157	1907	1907	1907	1907	0
168	20240604	154400	52145157	1907	1907	1907	1907	0
169	20240604	154300	52145157	1907	1907	1907	1907	0
170	20240604	154200	52145157	1907	1907	1907	1907	0
171	20240604	154100	52145157	1907	1907	1907	1907	0
172	20240604	154000	52145157	1907	1907	1907	1907	0
173	20240604	153900	52145157	1907	1907	1907	1907	0
174	20240604	153800	52145157	1907	1907	1907	1907	0
175	20240604	153700	52145157	1907	1907	1907	1907	0
176	20240604	153600	52145157	1907	1907	1907	1907	0
177	20240604	153500	52145157	1907	1907	1907	1907	0
178	20240604	153400	52145157	1907	1907	1907	1907	0
179	20240604	153300	52145157	1907	1907	1907	1907	0
180	20240604	153200	52145157	1907	1907	1907	1907	0
181	20240604	153100	52145157	1907	1907	1907	1907	0
182	20240604	153000	52145157	1907	1907	1907	1907	1728
183	20240604	152900	50497509	1910	1910	1910	1910	0
184	20240604	152800	50497509	1910	1910	1910	1910	0
185	20240604	152700	50497509	1910	1910	1910	1910	0
186	20240604	152600	50497509	1910	1910	1910	1910	0
187	20240604	152500	50497509	1910	1910	1910	1910	0
188	20240604	152400	50497509	1910	1910	1910	1910	0
189	20240604	152300	50497509	1910	1910	1910	1910	0
190	20240604	152200	50497509	1910	1910	1910	1910	0
191	20240604	152100	50497509	1910	1910	1910	1910	0
192	20240604	152000	50497509	1910	1910	1910	1910	0
193	20240604	151900	50497509	1910	1910	1910	1910	0
194	20240604	151800	50497509	1910	1907	1910	1907	23
195	20240604	151700	50453588	1907	1909	1910	1907	19
196	20240604	151600	50417311	1909	1908	1909	1907	180
197	20240604	151500	50073865	1908	1908	1908	1908	3535
198	20240604	151400	43329085	1908	1908	1908	1908	64
199	20240604	151300	43206973	1908	1908	1908	1908	31
200	20240604	151200	43147825	1908	1908	1909	1908	278
201	20240604	151100	42617391	1908	1908	1909	1908	249
202	20240604	151000	42142279	1908	1909	1910	1908	328
203	20240604	150900	41516225	1909	1910	1910	1909	33
204	20240604	150800	41453213	1909	1909	1910	1909	27
205	20240604	150700	41401665	1910	1910	1910	1908	329
206	20240604	150600	40773575	1909	1908	1909	1908	22
207	20240604	150500	40731592	1908	1908	1908	1908	22
208	20240604	150400	40689616	1908	1908	1908	1908	198
209	20240604	150300	40311832	1908	1908	1908	1908	13
210	20240604	150200	40287028	1908	1908	1910	1908	20
211	20240604	150100	40248866	1908	1908	1910	1908	21
212	20240604	150000	40208796	1908	1909	1910	1908	86
213	20240604	145900	40044635	1909	1909	1909	1909	19
214	20240604	145800	40008364	1909	1909	1909	1909	17
215	20240604	145700	39975911	1909	1908	1909	1908	20
216	20240604	145600	39937737	1908	1909	1910	1908	18
217	20240604	145500	39903390	1908	1910	1910	1908	16
218	20240604	145400	39872847	1909	1909	1910	1908	19
219	20240604	145300	39836572	1908	1910	1910	1908	72
220	20240604	145200	39699190	1909	1909	1910	1909	8
221	20240604	145100	39683916	1909	1909	1909	1909	4
222	20240604	145000	39676280	1909	1909	1909	1909	4
223	20240604	144900	39668644	1910	1909	1910	1909	134
224	20240604	144800	39412708	1910	1910	1910	1910	0
225	20240604	144700	39412708	1910	1910	1910	1910	27
226	20240604	144600	39361138	1910	1910	1910	1910	0
227	20240604	144500	39361138	1910	1910	1910	1910	20
228	20240604	144400	39322938	1910	1910	1910	1910	31
229	20240604	144300	39263728	1910	1910	1910	1910	4
230	20240604	144200	39256088	1909	1909	1909	1909	0
231	20240604	144100	39256088	1909	1909	1909	1909	0
232	20240604	144000	39256088	1909	1909	1909	1909	0
233	20240604	143900	39256088	1909	1909	1909	1909	0
234	20240604	143800	39256088	1909	1909	1909	1909	3489
235	20240604	143700	32595587	1910	1910	1910	1910	0
236	20240604	143600	32595587	1910	1910	1910	1910	1583
237	20240604	143500	29572057	1910	1910	1910	1910	10
238	20240604	143400	29552957	1910	1911	1911	1910	70
239	20240604	143300	29419236	1922	1922	1922	1922	0
240	20240604	143200	29419236	1922	1922	1922	1922	0
241	20240604	143100	29419236	1922	1922	1922	1922	0
242	20240604	143000	29419236	1922	1922	1922	1922	0
243	20240604	142900	29419236	1922	1922	1922	1922	0
244	20240604	142800	29419236	1922	1922	1922	1922	0
245	20240604	142700	29419236	1922	1922	1922	1922	0
246	20240604	142600	29419236	1922	1922	1922	1922	0
247	20240604	142500	29419236	1922	1922	1922	1922	0
248	20240604	142400	29419236	1922	1922	1922	1922	0
249	20240604	142300	29419236	1922	1922	1922	1922	0
250	20240604	142200	29419236	1922	1922	1922	1922	0
251	20240604	142100	29419236	1922	1922	1922	1922	0
252	20240604	142000	29419236	1922	1922	1922	1922	0
253	20240604	141900	29419236	1922	1922	1922	1922	0
254	20240604	141800	29419236	1922	1922	1922	1922	0
255	20240604	141700	29419236	1922	1922	1922	1922	0
256	20240604	141600	29419236	1922	1922	1922	1922	0
257	20240604	141500	29419236	1922	1922	1922	1922	0
258	20240604	141400	29419236	1922	1922	1922	1922	0
259	20240604	141300	29419236	1922	1922	1922	1922	0
260	20240604	141200	29419236	1922	1922	1922	1922	0
261	20240604	141100	29419236	1922	1922	1922	1922	0
262	20240604	141000	29419236	1922	1922	1922	1922	0
263	20240604	140900	29419236	1922	1922	1922	1922	0
264	20240604	140800	29419236	1922	1921	1922	1921	30
265	20240604	140700	29361596	1910	1910	1910	1910	0
266	20240604	140600	29361596	1910	1910	1910	1910	0
267	20240604	140500	29361596	1910	1911	1911	1910	70
268	20240604	140400	29227886	1923	1921	1923	1921	313
269	20240604	140300	28626116	1922	1922	1922	1922	0
270	20240604	140200	28626116	1922	1922	1922	1922	0
271	20240604	140100	28626116	1922	1922	1922	1922	0
272	20240604	140000	28626116	1922	1922	1922	1922	0
273	20240604	135900	28626116	1922	1922	1922	1922	0
274	20240604	135800	28626116	1922	1922	1922	1921	22
275	20240604	135700	28583834	1922	1921	1922	1921	12
276	20240604	135600	28560780	1911	1911	1911	1911	0
277	20240604	135500	28560780	1911	1911	1911	1911	0
278	20240604	135400	28560780	1911	1911	1911	1911	8
279	20240604	135300	28545492	1911	1911	1911	1911	2
280	20240604	135200	28541670	1922	1922	1922	1922	0
281	20240604	135100	28541670	1922	1922	1922	1922	0
282	20240604	135000	28541670	1922	1922	1922	1922	0
283	20240604	134900	28541670	1922	1922	1922	1922	1047
284	20240604	134800	26529336	1921	1917	1921	1917	1944
285	20240604	134700	22799272	1917	1910	1917	1910	4073
286	20240604	134600	15000014	1910	1910	1910	1910	0
287	20240604	134500	15000014	1910	1910	1910	1910	49
288	20240604	134400	14906424	1911	1911	1911	1911	3
289	20240604	134300	14900691	1911	1913	1913	1911	7
290	20240604	134200	14887308	1914	1914	1914	1914	0
291	20240604	134100	14887308	1914	1914	1914	1914	0
292	20240604	134000	14887308	1914	1914	1914	1914	0
293	20240604	133900	14887308	1914	1914	1914	1914	0
294	20240604	133800	14887308	1914	1914	1914	1914	4
295	20240604	133700	14879652	1913	1913	1913	1913	0
296	20240604	133600	14879652	1913	1913	1913	1913	0
297	20240604	133500	14879652	1913	1913	1913	1913	0
298	20240604	133400	14879652	1913	1913	1913	1913	3
299	20240604	133300	14873913	1914	1914	1914	1914	0
300	20240604	133200	14873913	1914	1914	1914	1914	0
301	20240604	133100	14873913	1914	1914	1914	1914	0
302	20240604	133000	14873913	1914	1914	1914	1914	0
303	20240604	132900	14873913	1914	1914	1914	1914	0
304	20240604	132800	14873913	1914	1914	1914	1914	0
305	20240604	132700	14873913	1914	1914	1914	1914	0
306	20240604	132600	14873913	1914	1914	1914	1914	0
307	20240604	132500	14873913	1914	1914	1914	1914	0
308	20240604	132400	14873913	1914	1914	1914	1914	0
309	20240604	132300	14873913	1914	1914	1914	1914	0
310	20240604	132200	14873913	1914	1914	1914	1914	0
311	20240604	132100	14873913	1914	1914	1914	1914	0
312	20240604	132000	14873913	1914	1914	1914	1914	0
313	20240604	131900	14873913	1914	1914	1914	1914	0
314	20240604	131800	14873913	1914	1914	1914	1914	0
315	20240604	131700	14873913	1914	1914	1914	1914	5
316	20240604	131600	14864343	1915	1915	1915	1915	0
317	20240604	131500	14864343	1915	1915	1915	1915	0
318	20240604	131400	14864343	1915	1915	1915	1915	0
319	20240604	131300	14864343	1915	1915	1915	1915	0
320	20240604	131200	14864343	1915	1915	1915	1915	0
321	20240604	131100	14864343	1915	1915	1915	1915	0
322	20240604	131000	14864343	1915	1915	1915	1915	0
323	20240604	130900	14864343	1915	1915	1915	1915	0
324	20240604	130800	14864343	1915	1915	1915	1915	0
325	20240604	130700	14864343	1915	1915	1915	1915	0
326	20240604	130600	14864343	1915	1915	1915	1915	0
327	20240604	130500	14864343	1915	1915	1915	1915	0
328	20240604	130400	14864343	1915	1915	1915	1915	0
329	20240604	130300	14864343	1915	1915	1915	1915	4
330	20240604	130200	14856683	1915	1915	1915	1915	0
331	20240604	130100	14856683	1915	1915	1915	1915	0
332	20240604	130000	14856683	1915	1915	1915	1915	0
333	20240604	125900	14856683	1915	1915	1915	1915	0
334	20240604	125800	14856683	1915	1915	1915	1915	20
335	20240604	125700	14818383	1910	1910	1910	1910	0
336	20240604	125600	14818383	1910	1910	1910	1910	0
337	20240604	125500	14818383	1910	1910	1910	1910	12
338	20240604	125400	14795463	1915	1915	1915	1915	0
339	20240604	125300	14795463	1915	1915	1915	1915	0
340	20240604	125200	14795463	1915	1915	1915	1915	0
341	20240604	125100	14795463	1915	1915	1915	1915	0
342	20240604	125000	14795463	1915	1915	1915	1915	0
343	20240604	124900	14795463	1915	1915	1915	1915	0
344	20240604	124800	14795463	1915	1915	1915	1915	0
345	20240604	124700	14795463	1915	1915	1915	1915	0
346	20240604	124600	14795463	1915	1915	1915	1915	0
347	20240604	124500	14795463	1915	1915	1915	1915	0
348	20240604	124400	14795463	1915	1915	1915	1915	0
349	20240604	124300	14795463	1915	1915	1915	1915	0
350	20240604	124200	14795463	1915	1915	1915	1915	0
351	20240604	124100	14795463	1915	1915	1915	1915	0
352	20240604	124000	14795463	1915	1915	1915	1915	0
353	20240604	123900	14795463	1915	1915	1915	1915	0
354	20240604	123800	14795463	1915	1915	1915	1915	0
355	20240604	123700	14795463	1915	1915	1915	1915	0
356	20240604	123600	14795463	1915	1915	1915	1915	0
357	20240604	123500	14795463	1915	1915	1915	1915	0
358	20240604	123400	14795463	1915	1915	1915	1915	0
359	20240604	123300	14795463	1915	1915	1915	1915	0
360	20240604	123200	14795463	1915	1915	1915	1915	0
361	20240604	123100	14795463	1915	1915	1915	1915	0
362	20240604	123000	14795463	1915	1915	1915	1915	0
363	20240604	122900	14795463	1915	1915	1915	1915	0
364	20240604	122800	14795463	1915	1915	1915	1915	0
365	20240604	122700	14795463	1915	1915	1915	1915	0
366	20240604	122600	14795463	1915	1915	1915	1915	0
367	20240604	122500	14795463	1915	1910	1915	1910	1210
368	20240604	122400	12484313	1910	1910	1910	1910	0
369	20240604	122300	12484313	1910	1910	1910	1910	0
370	20240604	122200	12484313	1910	1910	1910	1910	0
371	20240604	122100	12484313	1910	1910	1910	1910	0
372	20240604	122000	12484313	1910	1910	1910	1910	0
373	20240604	121900	12484313	1910	1910	1910	1910	0
374	20240604	121800	12484313	1910	1910	1910	1910	0
375	20240604	121700	12484313	1910	1910	1910	1910	0
376	20240604	121600	12484313	1910	1910	1910	1910	500
377	20240604	121500	11529313	1915	1915	1915	1915	0
378	20240604	121400	11529313	1915	1915	1915	1915	0
379	20240604	121300	11529313	1915	1915	1915	1915	0
380	20240604	121200	11529313	1915	1915	1915	1915	0
381	20240604	121100	11529313	1915	1915	1915	1915	0
382	20240604	121000	11529313	1915	1915	1915	1915	0
383	20240604	120900	11529313	1915	1915	1915	1915	0
384	20240604	120800	11529313	1915	1915	1915	1915	0
385	20240604	120700	11529313	1915	1915	1915	1915	0
386	20240604	120600	11529313	1915	1915	1915	1915	0
387	20240604	120500	11529313	1915	1915	1915	1915	0
388	20240604	120400	11529313	1915	1915	1915	1915	0
389	20240604	120300	11529313	1915	1915	1915	1915	0
390	20240604	120200	11529313	1915	1915	1915	1915	0
391	20240604	120100	11529313	1915	1915	1915	1915	0
392	20240604	120000	11529313	1915	1915	1915	1915	3
393	20240604	115900	11523568	1915	1915	1915	1915	0
394	20240604	115800	11523568	1915	1915	1915	1915	0
395	20240604	115700	11523568	1915	1915	1915	1915	0
396	20240604	115600	11523568	1915	1915	1915	1915	5
397	20240604	115500	11513993	1910	1910	1910	1910	400
398	20240604	115400	10749993	1915	1915	1915	1915	0
399	20240604	115300	10749993	1915	1915	1915	1915	0
400	20240604	115200	10749993	1915	1915	1915	1915	0
401	20240604	115100	10749993	1915	1915	1915	1915	0
402	20240604	115000	10749993	1915	1915	1915	1915	0
403	20240604	114900	10749993	1915	1915	1915	1915	0
404	20240604	114800	10749993	1915	1915	1915	1915	0
405	20240604	114700	10749993	1915	1915	1915	1915	0
406	20240604	114600	10749993	1915	1915	1915	1915	0
407	20240604	114500	10749993	1915	1915	1915	1915	0
408	20240604	114400	10749993	1915	1915	1915	1915	0
409	20240604	114300	10749993	1915	1915	1915	1915	0
410	20240604	114200	10749993	1915	1915	1915	1915	0
411	20240604	114100	10749993	1915	1915	1915	1915	0
412	20240604	114000	10749993	1915	1915	1915	1915	0
413	20240604	113900	10749993	1915	1915	1915	1915	0
414	20240604	113800	10749993	1915	1915	1915	1915	0
415	20240604	113700	10749993	1915	1915	1915	1915	0
416	20240604	113600	10749993	1915	1915	1915	1915	0
417	20240604	113500	10749993	1915	1915	1915	1915	0
418	20240604	113400	10749993	1915	1915	1915	1915	0
419	20240604	113300	10749993	1915	1915	1915	1915	0
420	20240604	113200	10749993	1915	1915	1915	1915	0
421	20240604	113100	10749993	1915	1915	1915	1915	0
422	20240604	113000	10749993	1915	1915	1915	1915	0
423	20240604	112900	10749993	1915	1915	1915	1915	0
424	20240604	112800	10749993	1915	1915	1915	1915	10
425	20240604	112700	10730843	1910	1910	1910	1910	0
426	20240604	112600	10730843	1910	1915	1915	1910	700
427	20240604	112500	9392843	1915	1915	1915	1915	0
428	20240604	112400	9392843	1915	1910	1915	1910	520
429	20240604	112300	8399543	1910	1910	1910	1910	0
430	20240604	112200	8399543	1910	1910	1910	1910	0
431	20240604	112100	8399543	1910	1910	1910	1910	1000
432	20240604	112000	6489543	1915	1915	1915	1915	0
433	20240604	111900	6489543	1915	1915	1915	1915	0
434	20240604	111800	6489543	1915	1915	1915	1915	10
435	20240604	111700	6470393	1910	1910	1910	1910	0
436	20240604	111600	6470393	1910	1910	1910	1910	0
437	20240604	111500	6470393	1910	1910	1910	1910	0
438	20240604	111400	6470393	1910	1910	1910	1910	0
439	20240604	111300	6470393	1910	1910	1910	1910	300
440	20240604	111200	5897393	1915	1915	1915	1915	0
441	20240604	111100	5897393	1915	1915	1915	1915	0
442	20240604	111000	5897393	1915	1915	1915	1915	0
443	20240604	110900	5897393	1915	1915	1915	1915	0
444	20240604	110800	5897393	1915	1915	1915	1915	0
445	20240604	110700	5897393	1915	1915	1915	1915	1
446	20240604	110600	5895478	1915	1915	1915	1915	10
447	20240604	110500	5876328	1915	1915	1915	1915	0
448	20240604	110400	5876328	1915	1915	1915	1915	0
449	20240604	110300	5876328	1915	1915	1915	1915	0
450	20240604	110200	5876328	1915	1915	1915	1915	0
451	20240604	110100	5876328	1915	1915	1915	1915	3
452	20240604	110000	5870583	1915	1915	1915	1915	20
453	20240604	105900	5832283	1910	1910	1910	1910	0
454	20240604	105800	5832283	1910	1910	1910	1910	500
455	20240604	105700	4877283	1915	1915	1915	1915	0
456	20240604	105600	4877283	1915	1915	1915	1915	0
457	20240604	105500	4877283	1915	1915	1915	1915	0
458	20240604	105400	4877283	1915	1915	1915	1915	3
459	20240604	105300	4871538	1915	1915	1915	1915	0
460	20240604	105200	4871538	1915	1915	1915	1915	0
461	20240604	105100	4871538	1915	1915	1915	1915	0
462	20240604	105000	4871538	1915	1915	1915	1915	10
463	20240604	104900	4852388	1915	1915	1915	1915	0
464	20240604	104800	4852388	1915	1915	1915	1915	5
465	20240604	104700	4842813	1910	1910	1910	1910	0
466	20240604	104600	4842813	1910	1910	1910	1910	0
467	20240604	104500	4842813	1910	1910	1910	1910	5
468	20240604	104400	4833263	1910	1910	1910	1910	0
469	20240604	104300	4833263	1910	1910	1910	1910	0
470	20240604	104200	4833263	1910	1910	1910	1910	0
471	20240604	104100	4833263	1910	1910	1910	1910	0
472	20240604	104000	4833263	1910	1910	1910	1910	0
473	20240604	103900	4833263	1910	1910	1910	1910	0
474	20240604	103800	4833263	1910	1910	1910	1910	0
475	20240604	103700	4833263	1910	1910	1910	1910	0
476	20240604	103600	4833263	1910	1910	1910	1910	0
477	20240604	103500	4833263	1910	1910	1910	1910	0
478	20240604	103400	4833263	1910	1910	1910	1910	670
479	20240604	103300	3553563	1910	1911	1911	1910	180
480	20240604	103200	3209745	1915	1915	1915	1915	0
481	20240604	103100	3209745	1915	1915	1915	1915	0
482	20240604	103000	3209745	1915	1915	1915	1915	0
483	20240604	102900	3209745	1915	1915	1915	1915	0
484	20240604	102800	3209745	1915	1915	1915	1915	0
485	20240604	102700	3209745	1915	1915	1915	1915	0
486	20240604	102600	3209745	1915	1915	1915	1915	0
487	20240604	102500	3209745	1915	1915	1915	1915	0
488	20240604	102400	3209745	1915	1915	1915	1915	0
489	20240604	102300	3209745	1915	1915	1915	1915	0
490	20240604	102200	3209745	1915	1915	1915	1915	0
491	20240604	102100	3209745	1915	1915	1915	1915	0
492	20240604	102000	3209745	1915	1915	1915	1915	0
493	20240604	101900	3209745	1915	1915	1915	1915	0
494	20240604	101800	3209745	1915	1915	1915	1915	0
495	20240604	101700	3209745	1915	1915	1915	1915	710
496	20240604	101600	1850095	1919	1919	1919	1919	0
497	20240604	101500	1850095	1919	1919	1919	1919	0
498	20240604	101400	1850095	1919	1919	1919	1919	0
499	20240604	101300	1850095	1919	1919	1919	1919	0
500	20240604	101200	1850095	1919	1919	1919	1919	0
501	20240604	101100	1850095	1919	1919	1919	1919	0
502	20240604	101000	1850095	1919	1919	1919	1919	0
503	20240604	100900	1850095	1919	1919	1919	1919	0
504	20240604	100800	1850095	1919	1919	1919	1919	0
505	20240604	100700	1850095	1919	1919	1919	1919	0
506	20240604	100600	1850095	1919	1919	1919	1919	0
507	20240604	100500	1850095	1919	1919	1919	1919	500
508	20240604	100400	890595	1918	1918	1918	1918	0
509	20240604	100300	890595	1918	1918	1918	1918	0
510	20240604	100200	890595	1918	1918	1918	1918	0
511	20240604	100100	890595	1918	1918	1918	1918	0
512	20240604	100000	890595	1918	1918	1918	1918	4
513	20240604	095900	882923	1919	1919	1919	1919	0
514	20240604	095800	882923	1919	1919	1919	1919	0
515	20240604	095700	882923	1919	1919	1919	1919	0
516	20240604	095600	882923	1919	1919	1919	1919	0
517	20240604	095500	882923	1919	1919	1919	1919	0
518	20240604	095400	882923	1919	1919	1919	1919	0
519	20240604	095300	882923	1919	1919	1919	1919	0
520	20240604	095200	882923	1919	1919	1919	1919	2
521	20240604	095100	879085	1919	1919	1919	1919	10
522	20240604	095000	859895	1911	1911	1911	1911	0
523	20240604	094900	859895	1911	1911	1911	1911	3
524	20240604	094800	854162	1919	1919	1919	1919	0
525	20240604	094700	854162	1919	1919	1919	1919	2
526	20240604	094600	850324	1910	1910	1910	1910	0
527	20240604	094500	850324	1910	1910	1910	1910	300
528	20240604	094400	277324	1910	1911	1911	1910	54
529	20240604	094300	174173	1919	1919	1919	1919	12
530	20240604	094200	151145	1919	1919	1919	1919	0
531	20240604	094100	151145	1919	1919	1919	1919	0
532	20240604	094000	151145	1919	1919	1919	1919	0
533	20240604	093900	151145	1919	1919	1919	1919	0
534	20240604	093800	151145	1919	1919	1919	1919	1
535	20240604	093700	149226	1920	1920	1920	1920	0
536	20240604	093600	149226	1920	1920	1920	1920	0
537	20240604	093500	149226	1920	1920	1920	1920	0
538	20240604	093400	149226	1920	1920	1920	1920	0
539	20240604	093300	149226	1920	1920	1920	1920	0
540	20240604	093200	149226	1920	1920	1920	1920	0
541	20240604	093100	149226	1920	1920	1920	1920	0
542	20240604	093000	149226	1920	1920	1920	1920	0
543	20240604	092900	149226	1920	1920	1920	1920	0
544	20240604	092800	149226	1920	1920	1920	1920	0
545	20240604	092700	149226	1920	1920	1920	1920	0
546	20240604	092600	149226	1920	1920	1920	1920	0
547	20240604	092500	149226	1920	1920	1920	1920	0
548	20240604	092400	149226	1920	1920	1920	1920	0
549	20240604	092300	149226	1920	1920	1920	1920	0
550	20240604	092200	149226	1920	1920	1920	1920	0
551	20240604	092100	149226	1920	1920	1920	1920	0
552	20240604	092000	149226	1920	1919	1920	1919	2
553	20240604	091900	145387	1910	1910	1910	1910	53
554	20240604	091800	44157	1920	1920	1920	1920	0
555	20240604	091700	44157	1920	1920	1920	1920	0
556	20240604	091600	44157	1920	1920	1920	1920	0
557	20240604	091500	44157	1920	1920	1920	1920	0
558	20240604	091400	44157	1920	1920	1920	1920	0
559	20240604	091300	44157	1920	1920	1920	1920	0
560	20240604	091200	44157	1920	1920	1920	1920	0
561	20240604	091100	44157	1920	1920	1920	1920	0
562	20240604	091000	44157	1920	1920	1920	1920	0
563	20240604	090900	44157	1920	1920	1920	1920	10
564	20240604	090800	24957	1919	1919	1919	1919	0
565	20240604	090700	24957	1919	1919	1919	1919	0
566	20240604	090600	24957	1919	1919	1919	1919	0
567	20240604	090500	24957	1919	1919	1919	1919	3
568	20240604	090400	19200	1920	1920	1920	1920	0
569	20240604	090300	19200	1920	1920	1920	1920	0
570	20240604	090200	19200	1920	1920	1920	1920	10
571	20240604	090100	0	1920	1920	1920	1920	0
572	20240604	090000	0	1920	1920	1920	1920	0