KissMeData/065530/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	193200	60488770	1918	1918	1918	1918	784
3	20240418	193100	60488770	1918	1918	1918	1918	0
4	20240418	193000	60488770	1918	1918	1918	1918	0
5	20240418	192900	60488770	1918	1918	1918	1918	0
6	20240418	192800	60488770	1918	1918	1918	1918	0
7	20240418	192700	60488770	1918	1918	1918	1918	0
8	20240418	192600	60488770	1918	1918	1918	1918	0
9	20240418	192500	60488770	1918	1918	1918	1918	0
10	20240418	192400	60488770	1918	1918	1918	1918	0
11	20240418	192300	60488770	1918	1918	1918	1918	0
12	20240418	192200	60488770	1918	1918	1918	1918	0
13	20240418	192100	60488770	1918	1918	1918	1918	0
14	20240418	192000	60488770	1918	1918	1918	1918	0
15	20240418	191900	60488770	1918	1918	1918	1918	0
16	20240418	191800	60488770	1918	1918	1918	1918	0
17	20240418	191700	60488770	1918	1918	1918	1918	0
18	20240418	191600	60488770	1918	1918	1918	1918	0
19	20240418	191500	60488770	1918	1918	1918	1918	0
20	20240418	191400	60488770	1918	1918	1918	1918	0
21	20240418	191300	60488770	1918	1918	1918	1918	0
22	20240418	191200	60488770	1918	1918	1918	1918	0
23	20240418	191100	60488770	1918	1918	1918	1918	0
24	20240418	191000	60488770	1918	1918	1918	1918	0
25	20240418	190900	60488770	1918	1918	1918	1918	0
26	20240418	190800	60488770	1918	1918	1918	1918	0
27	20240418	190700	60488770	1918	1918	1918	1918	0
28	20240418	190600	60488770	1918	1918	1918	1918	0
29	20240418	190500	60488770	1918	1918	1918	1918	0
30	20240418	190400	60488770	1918	1918	1918	1918	0
31	20240418	190300	60488770	1918	1918	1918	1918	0
32	20240418	190200	60488770	1918	1918	1918	1918	784
33	20240418	190100	60488770	1918	1918	1918	1918	0
34	20240418	190000	60488770	1918	1918	1918	1918	0
35	20240418	185900	60488770	1918	1918	1918	1918	0
36	20240418	185800	60488770	1918	1918	1918	1918	0
37	20240418	185700	60488770	1918	1918	1918	1918	0
38	20240418	185600	60488770	1918	1918	1918	1918	0
39	20240418	185500	60488770	1918	1918	1918	1918	0
40	20240418	185400	60488770	1918	1918	1918	1918	0
41	20240418	185300	60488770	1918	1918	1918	1918	0
42	20240418	185200	60488770	1918	1918	1918	1918	0
43	20240418	185100	60488770	1918	1918	1918	1918	0
44	20240418	185000	60488770	1918	1918	1918	1918	0
45	20240418	184900	60488770	1918	1918	1918	1918	0
46	20240418	184800	60488770	1918	1918	1918	1918	0
47	20240418	184700	60488770	1918	1918	1918	1918	0
48	20240418	184600	60488770	1918	1918	1918	1918	0
49	20240418	184500	60488770	1918	1918	1918	1918	0
50	20240418	184400	60488770	1918	1918	1918	1918	0
51	20240418	184300	60488770	1918	1918	1918	1918	0
52	20240418	184200	60488770	1918	1918	1918	1918	0
53	20240418	184100	60488770	1918	1918	1918	1918	0
54	20240418	184000	60488770	1918	1918	1918	1918	0
55	20240418	183900	60488770	1918	1918	1918	1918	0
56	20240418	183800	60488770	1918	1918	1918	1918	0
57	20240418	183700	60488770	1918	1918	1918	1918	0
58	20240418	183600	60488770	1918	1918	1918	1918	0
59	20240418	183500	60488770	1918	1918	1918	1918	0
60	20240418	183400	60488770	1918	1918	1918	1918	0
61	20240418	183300	60488770	1918	1918	1918	1918	0
62	20240418	183200	60488770	1918	1918	1918	1918	784
63	20240418	183100	60488770	1918	1918	1918	1918	0
64	20240418	183000	60488770	1918	1918	1918	1918	0
65	20240418	182900	60488770	1918	1918	1918	1918	0
66	20240418	182800	60488770	1918	1918	1918	1918	0
67	20240418	182700	60488770	1918	1918	1918	1918	0
68	20240418	182600	60488770	1918	1918	1918	1918	0
69	20240418	182500	60488770	1918	1918	1918	1918	0
70	20240418	182400	60488770	1918	1918	1918	1918	0
71	20240418	182300	60488770	1918	1918	1918	1918	0
72	20240418	182200	60488770	1918	1918	1918	1918	0
73	20240418	182100	60488770	1918	1918	1918	1918	0
74	20240418	182000	60488770	1918	1918	1918	1918	0
75	20240418	181900	60488770	1918	1918	1918	1918	0
76	20240418	181800	60488770	1918	1918	1918	1918	0
77	20240418	181700	60488770	1918	1918	1918	1918	0
78	20240418	181600	60488770	1918	1918	1918	1918	0
79	20240418	181500	60488770	1918	1918	1918	1918	0
80	20240418	181400	60488770	1918	1918	1918	1918	0
81	20240418	181300	60488770	1918	1918	1918	1918	0
82	20240418	181200	60488770	1918	1918	1918	1918	0
83	20240418	181100	60488770	1918	1918	1918	1918	0
84	20240418	181000	60488770	1918	1918	1918	1918	0
85	20240418	180900	60488770	1918	1918	1918	1918	0
86	20240418	180800	60488770	1918	1918	1918	1918	0
87	20240418	180700	60488770	1918	1918	1918	1918	0
88	20240418	180600	60488770	1918	1918	1918	1918	0
89	20240418	180500	60488770	1918	1918	1918	1918	0
90	20240418	180400	60488770	1918	1918	1918	1918	0
91	20240418	180300	60488770	1918	1918	1918	1918	0
92	20240418	180200	60488770	1918	1918	1918	1918	784
93	20240418	180100	60488770	1918	1918	1918	1918	0
94	20240418	180000	60488770	1918	1918	1918	1918	0
95	20240418	175900	60488770	1918	1918	1918	1918	0
96	20240418	175800	60488770	1918	1918	1918	1918	0
97	20240418	175700	60488770	1918	1918	1918	1918	0
98	20240418	175600	60488770	1918	1918	1918	1918	0
99	20240418	175500	60488770	1918	1918	1918	1918	0
100	20240418	175400	60488770	1918	1918	1918	1918	0
101	20240418	175300	60488770	1918	1918	1918	1918	0
102	20240418	175200	60488770	1918	1918	1918	1918	0
103	20240418	175100	60488770	1918	1918	1918	1918	0
104	20240418	175000	60488770	1918	1918	1918	1918	0
105	20240418	174900	60488770	1918	1918	1918	1918	0
106	20240418	174800	60488770	1918	1918	1918	1918	0
107	20240418	174700	60488770	1918	1918	1918	1918	0
108	20240418	174600	60488770	1918	1918	1918	1918	0
109	20240418	174500	60488770	1918	1918	1918	1918	0
110	20240418	174400	60488770	1918	1918	1918	1918	0
111	20240418	174300	60488770	1918	1918	1918	1918	0
112	20240418	174200	60488770	1918	1918	1918	1918	0
113	20240418	174100	60488770	1918	1918	1918	1918	0
114	20240418	174000	60488770	1918	1918	1918	1918	0
115	20240418	173900	60488770	1918	1918	1918	1918	0
116	20240418	173800	60488770	1918	1918	1918	1918	0
117	20240418	173700	60488770	1918	1918	1918	1918	0
118	20240418	173600	60488770	1918	1918	1918	1918	0
119	20240418	173500	60488770	1918	1918	1918	1918	0
120	20240418	173400	60488770	1918	1918	1918	1918	0
121	20240418	173300	60488770	1918	1918	1918	1918	0
122	20240418	173200	60488770	1918	1918	1918	1918	784
123	20240418	173100	60488770	1918	1918	1918	1918	0
124	20240418	173000	60488770	1918	1918	1918	1918	0
125	20240418	172900	60488770	1918	1918	1918	1918	0
126	20240418	172800	60488770	1918	1918	1918	1918	0
127	20240418	172700	60488770	1918	1918	1918	1918	0
128	20240418	172600	60488770	1918	1918	1918	1918	0
129	20240418	172500	60488770	1918	1918	1918	1918	0
130	20240418	172400	60488770	1918	1918	1918	1918	0
131	20240418	172300	60488770	1918	1918	1918	1918	0
132	20240418	172200	60488770	1918	1918	1918	1918	0
133	20240418	172100	60488770	1918	1918	1918	1918	0
134	20240418	172000	60488770	1918	1918	1918	1918	0
135	20240418	171900	60488770	1918	1918	1918	1918	0
136	20240418	171800	60488770	1918	1918	1918	1918	0
137	20240418	171700	60488770	1918	1918	1918	1918	0
138	20240418	171600	60488770	1918	1918	1918	1918	0
139	20240418	171500	60488770	1918	1918	1918	1918	0
140	20240418	171400	60488770	1918	1918	1918	1918	0
141	20240418	171300	60488770	1918	1918	1918	1918	0
142	20240418	171200	60488770	1918	1918	1918	1918	0
143	20240418	171100	60488770	1918	1918	1918	1918	0
144	20240418	171000	60488770	1918	1918	1918	1918	0
145	20240418	170900	60488770	1918	1918	1918	1918	0
146	20240418	170800	60488770	1918	1918	1918	1918	0
147	20240418	170700	60488770	1918	1918	1918	1918	0
148	20240418	170600	60488770	1918	1918	1918	1918	0
149	20240418	170500	60488770	1918	1918	1918	1918	0
150	20240418	170400	60488770	1918	1918	1918	1918	0
151	20240418	170300	60488770	1918	1918	1918	1918	0
152	20240418	170200	60488770	1918	1918	1918	1918	784
153	20240418	170100	60488770	1918	1918	1918	1918	0
154	20240418	170000	60488770	1918	1918	1918	1918	0
155	20240418	165900	60488770	1918	1918	1918	1918	0
156	20240418	165800	60488770	1918	1918	1918	1918	0
157	20240418	165700	60488770	1918	1918	1918	1918	0
158	20240418	165600	60488770	1918	1918	1918	1918	0
159	20240418	165500	60488770	1918	1918	1918	1918	0
160	20240418	165400	60488770	1918	1918	1918	1918	0
161	20240418	165300	60488770	1918	1918	1918	1918	0
162	20240418	165200	60488770	1918	1918	1918	1918	0
163	20240418	165100	60488770	1918	1918	1918	1918	0
164	20240418	165000	60488770	1918	1918	1918	1918	0
165	20240418	164900	60488770	1918	1918	1918	1918	0
166	20240418	164800	60488770	1918	1918	1918	1918	0
167	20240418	164700	60488770	1918	1918	1918	1918	0
168	20240418	164600	60488770	1918	1918	1918	1918	0
169	20240418	164500	60488770	1918	1918	1918	1918	0
170	20240418	164400	60488770	1918	1918	1918	1918	0
171	20240418	164300	60488770	1918	1918	1918	1918	0
172	20240418	164200	60488770	1918	1918	1918	1918	0
173	20240418	164100	60488770	1918	1918	1918	1918	0
174	20240418	164000	60488770	1918	1918	1918	1918	0
175	20240418	163900	60488770	1918	1918	1918	1918	0
176	20240418	163800	60488770	1918	1918	1918	1918	0
177	20240418	163700	60488770	1918	1918	1918	1918	0
178	20240418	163600	60488770	1918	1918	1918	1918	0
179	20240418	163500	60488770	1918	1918	1918	1918	0
180	20240418	163400	60488770	1918	1918	1918	1918	0
181	20240418	163300	60488770	1918	1918	1918	1918	0
182	20240418	163200	60488770	1918	1918	1918	1918	784
183	20240418	163100	60488770	1918	1918	1918	1918	0
184	20240418	163000	60488770	1918	1918	1918	1918	0
185	20240418	162900	60488770	1918	1918	1918	1918	0
186	20240418	162800	60488770	1918	1918	1918	1918	0
187	20240418	162700	60488770	1918	1918	1918	1918	0
188	20240418	162600	60488770	1918	1918	1918	1918	0
189	20240418	162500	60488770	1918	1918	1918	1918	0
190	20240418	162400	60488770	1918	1918	1918	1918	0
191	20240418	162300	60488770	1918	1918	1918	1918	0
192	20240418	162200	60488770	1918	1918	1918	1918	0
193	20240418	162100	60488770	1918	1918	1918	1918	0
194	20240418	162000	60488770	1918	1918	1918	1918	0
195	20240418	161900	60488770	1918	1918	1918	1918	0
196	20240418	161800	60488770	1918	1918	1918	1918	0
197	20240418	161700	60488770	1918	1918	1918	1918	0
198	20240418	161600	60488770	1918	1918	1918	1918	0
199	20240418	161500	60488770	1918	1918	1918	1918	0
200	20240418	161400	60488770	1918	1918	1918	1918	0
201	20240418	161300	60488770	1918	1918	1918	1918	0
202	20240418	161200	60488770	1918	1918	1918	1918	0
203	20240418	161100	60488770	1918	1918	1918	1918	0
204	20240418	161000	60488770	1918	1918	1918	1918	0
205	20240418	160900	60488770	1918	1918	1918	1918	0
206	20240418	160800	60488770	1918	1918	1918	1918	0
207	20240418	160700	60488770	1918	1918	1918	1918	0
208	20240418	160600	60488770	1918	1918	1918	1918	0
209	20240418	160500	60488770	1918	1918	1918	1918	0
210	20240418	160400	60488770	1918	1918	1918	1918	0
211	20240418	160300	60488770	1918	1918	1918	1918	0
212	20240418	160200	60488770	1918	1918	1918	1918	784
213	20240418	160100	60488770	1918	1918	1918	1918	0
214	20240418	160000	60488770	1918	1918	1918	1918	0
215	20240418	155900	60488770	1918	1918	1918	1918	0
216	20240418	155800	60488770	1918	1918	1918	1918	0
217	20240418	155700	60488770	1918	1918	1918	1918	0
218	20240418	155600	60488770	1918	1918	1918	1918	0
219	20240418	155500	60488770	1918	1918	1918	1918	0
220	20240418	155400	60488770	1918	1918	1918	1918	0
221	20240418	155300	60488770	1918	1918	1918	1918	0
222	20240418	155200	60488770	1918	1918	1918	1918	0
223	20240418	155100	60488770	1918	1918	1918	1918	0
224	20240418	155000	60488770	1918	1918	1918	1918	0
225	20240418	154900	60488770	1918	1918	1918	1918	0
226	20240418	154800	60488770	1918	1918	1918	1918	0
227	20240418	154700	60488770	1918	1918	1918	1918	0
228	20240418	154600	60488770	1918	1918	1918	1918	0
229	20240418	154500	60488770	1918	1918	1918	1918	0
230	20240418	154400	60488770	1918	1918	1918	1918	0
231	20240418	154300	60488770	1918	1918	1918	1918	0
232	20240418	154200	60488770	1918	1918	1918	1918	0
233	20240418	154100	60488770	1918	1918	1918	1918	0
234	20240418	154000	60488770	1918	1918	1918	1918	0
235	20240418	153900	60488770	1918	1918	1918	1918	0
236	20240418	153800	60488770	1918	1918	1918	1918	0
237	20240418	153700	60488770	1918	1918	1918	1918	0
238	20240418	153600	60488770	1918	1918	1918	1918	0
239	20240418	153500	60488770	1918	1918	1918	1918	0
240	20240418	153400	60488770	1918	1918	1918	1918	0
241	20240418	153300	60488770	1918	1918	1918	1918	0
242	20240418	153200	60488770	1918	1918	1918	1918	784
243	20240418	153100	60488770	1918	1918	1918	1918	0
244	20240418	153000	60488770	1918	1918	1918	1918	784
245	20240418	152900	58985058	1912	1912	1912	1912	0
246	20240418	152800	58985058	1912	1912	1912	1912	0
247	20240418	152700	58985058	1912	1912	1912	1912	0
248	20240418	152600	58985058	1912	1912	1912	1912	0
249	20240418	152500	58985058	1912	1912	1912	1912	0
250	20240418	152400	58985058	1912	1912	1912	1912	0
251	20240418	152300	58985058	1912	1912	1912	1912	0
252	20240418	152200	58985058	1912	1912	1912	1912	0
253	20240418	152100	58985058	1912	1912	1912	1912	0
254	20240418	152000	58985058	1912	1912	1912	1912	0
255	20240418	151900	58985058	1912	1912	1912	1912	0
256	20240418	151800	58985058	1912	1912	1912	1912	0
257	20240418	151700	58985058	1912	1912	1912	1912	261
258	20240418	151600	58486026	1911	1911	1911	1911	145
259	20240418	151500	58208931	1911	1911	1911	1911	105
260	20240418	151400	58008276	1904	1904	1904	1904	0
261	20240418	151300	58008276	1904	1904	1904	1904	0
262	20240418	151200	58008276	1904	1904	1904	1904	0
263	20240418	151100	58008276	1904	1903	1904	1903	1237
264	20240418	151000	55653385	1902	1902	1902	1902	0
265	20240418	150900	55653385	1902	1902	1902	1902	0
266	20240418	150800	55653385	1902	1902	1902	1902	0
267	20240418	150700	55653385	1902	1902	1902	1902	226
268	20240418	150600	55223533	1900	1900	1900	1900	1
269	20240418	150500	55221633	1904	1904	1904	1904	0
270	20240418	150400	55221633	1904	1904	1904	1904	0
271	20240418	150300	55221633	1904	1904	1904	1904	0
272	20240418	150200	55221633	1904	1904	1904	1904	1
273	20240418	150100	55219729	1901	1901	1901	1901	0
274	20240418	150000	55219729	1901	1901	1901	1901	0
275	20240418	145900	55219729	1901	1901	1901	1901	0
276	20240418	145800	55219729	1901	1901	1901	1901	1
277	20240418	145700	55217828	1904	1904	1904	1904	0
278	20240418	145600	55217828	1904	1904	1904	1904	0
279	20240418	145500	55217828	1904	1903	1904	1903	104
280	20240418	145400	55019911	1898	1898	1898	1898	0
281	20240418	145300	55019911	1898	1898	1898	1898	2
282	20240418	145200	55016115	1903	1903	1903	1903	1
283	20240418	145100	55014212	1898	1898	1898	1898	1
284	20240418	145000	55012314	1903	1903	1903	1903	0
285	20240418	144900	55012314	1903	1903	1903	1903	0
286	20240418	144800	55012314	1903	1903	1903	1903	500
287	20240418	144700	54060814	1903	1903	1903	1903	0
288	20240418	144600	54060814	1903	1903	1903	1903	0
289	20240418	144500	54060814	1903	1903	1903	1903	0
290	20240418	144400	54060814	1903	1903	1903	1903	0
291	20240418	144300	54060814	1903	1903	1903	1903	0
292	20240418	144200	54060814	1903	1903	1903	1903	0
293	20240418	144100	54060814	1903	1903	1903	1903	0
294	20240418	144000	54060814	1903	1903	1903	1903	0
295	20240418	143900	54060814	1903	1903	1903	1903	0
296	20240418	143800	54060814	1903	1903	1903	1903	1
297	20240418	143700	54058911	1904	1904	1904	1904	0
298	20240418	143600	54058911	1904	1904	1904	1904	0
299	20240418	143500	54058911	1904	1904	1904	1904	0
300	20240418	143400	54058911	1904	1904	1904	1904	0
301	20240418	143300	54058911	1904	1904	1904	1904	0
302	20240418	143200	54058911	1904	1904	1904	1904	0
303	20240418	143100	54058911	1904	1904	1904	1904	0
304	20240418	143000	54058911	1904	1904	1904	1904	0
305	20240418	142900	54058911	1904	1904	1904	1904	0
306	20240418	142800	54058911	1904	1904	1904	1904	0
307	20240418	142700	54058911	1904	1904	1904	1904	0
308	20240418	142600	54058911	1904	1904	1904	1904	0
309	20240418	142500	54058911	1904	1904	1904	1904	0
310	20240418	142400	54058911	1904	1904	1904	1904	10
311	20240418	142300	54039871	1904	1904	1904	1904	0
312	20240418	142200	54039871	1904	1904	1904	1904	0
313	20240418	142100	54039871	1904	1904	1904	1904	0
314	20240418	142000	54039871	1904	1904	1904	1904	0
315	20240418	141900	54039871	1904	1904	1904	1904	0
316	20240418	141800	54039871	1904	1904	1904	1904	0
317	20240418	141700	54039871	1904	1904	1904	1904	0
318	20240418	141600	54039871	1904	1904	1904	1904	0
319	20240418	141500	54039871	1904	1904	1904	1904	0
320	20240418	141400	54039871	1904	1904	1904	1904	0
321	20240418	141300	54039871	1904	1904	1904	1904	0
322	20240418	141200	54039871	1904	1904	1904	1904	0
323	20240418	141100	54039871	1904	1904	1904	1904	0
324	20240418	141000	54039871	1904	1904	1904	1904	0
325	20240418	140900	54039871	1904	1904	1904	1904	0
326	20240418	140800	54039871	1904	1904	1904	1904	0
327	20240418	140700	54039871	1904	1904	1904	1904	0
328	20240418	140600	54039871	1904	1904	1904	1904	0
329	20240418	140500	54039871	1904	1904	1904	1904	0
330	20240418	140400	54039871	1904	1904	1904	1904	0
331	20240418	140300	54039871	1904	1904	1904	1904	2
332	20240418	140200	54036063	1904	1904	1904	1904	0
333	20240418	140100	54036063	1904	1904	1904	1904	0
334	20240418	140000	54036063	1904	1904	1904	1904	0
335	20240418	135900	54036063	1904	1904	1904	1904	0
336	20240418	135800	54036063	1904	1904	1904	1904	0
337	20240418	135700	54036063	1904	1904	1904	1904	0
338	20240418	135600	54036063	1904	1904	1904	1904	0
339	20240418	135500	54036063	1904	1904	1904	1904	0
340	20240418	135400	54036063	1904	1904	1904	1904	0
341	20240418	135300	54036063	1904	1904	1904	1904	0
342	20240418	135200	54036063	1904	1904	1904	1904	0
343	20240418	135100	54036063	1904	1904	1904	1904	1
344	20240418	135000	54034159	1895	1895	1895	1895	0
345	20240418	134900	54034159	1895	1895	1895	1895	0
346	20240418	134800	54034159	1895	1895	1895	1895	0
347	20240418	134700	54034159	1895	1911	1911	1895	4506
348	20240418	134600	45484749	1911	1911	1911	1911	0
349	20240418	134500	45484749	1911	1911	1911	1911	0
350	20240418	134400	45484749	1911	1911	1911	1911	0
351	20240418	134300	45484749	1911	1911	1911	1911	0
352	20240418	134200	45484749	1911	1911	1911	1911	0
353	20240418	134100	45484749	1911	1911	1911	1911	0
354	20240418	134000	45484749	1911	1911	1911	1911	0
355	20240418	133900	45484749	1911	1911	1911	1911	0
356	20240418	133800	45484749	1911	1911	1911	1911	0
357	20240418	133700	45484749	1911	1911	1911	1911	0
358	20240418	133600	45484749	1911	1911	1911	1911	0
359	20240418	133500	45484749	1911	1911	1911	1911	0
360	20240418	133400	45484749	1911	1911	1911	1911	0
361	20240418	133300	45484749	1911	1910	1911	1910	337
362	20240418	133200	44840787	1899	1899	1899	1899	0
363	20240418	133100	44840787	1899	1899	1899	1899	0
364	20240418	133000	44840787	1899	1899	1899	1899	0
365	20240418	132900	44840787	1899	1899	1899	1899	20
366	20240418	132800	44802807	1899	1899	1899	1899	0
367	20240418	132700	44802807	1899	1899	1899	1899	0
368	20240418	132600	44802807	1899	1899	1899	1899	0
369	20240418	132500	44802807	1899	1899	1899	1899	0
370	20240418	132400	44802807	1899	1899	1899	1899	0
371	20240418	132300	44802807	1899	1899	1899	1899	0
372	20240418	132200	44802807	1899	1899	1899	1899	500
373	20240418	132100	43853307	1900	1901	1901	1900	500
374	20240418	132000	42903276	1903	1904	1904	1903	600
375	20240418	131900	41761472	1909	1909	1909	1909	0
376	20240418	131800	41761472	1909	1909	1909	1909	0
377	20240418	131700	41761472	1909	1909	1909	1909	0
378	20240418	131600	41761472	1909	1909	1909	1909	0
379	20240418	131500	41761472	1909	1909	1909	1909	0
380	20240418	131400	41761472	1909	1909	1909	1909	0
381	20240418	131300	41761472	1909	1909	1909	1909	0
382	20240418	131200	41761472	1909	1909	1909	1909	0
383	20240418	131100	41761472	1909	1909	1909	1909	0
384	20240418	131000	41761472	1909	1909	1909	1909	0
385	20240418	130900	41761472	1909	1909	1909	1909	0
386	20240418	130800	41761472	1909	1909	1909	1909	12
387	20240418	130700	41738564	1911	1911	1911	1911	0
388	20240418	130600	41738564	1911	1911	1911	1911	0
389	20240418	130500	41738564	1911	1911	1911	1911	0
390	20240418	130400	41738564	1911	1911	1911	1911	0
391	20240418	130300	41738564	1911	1911	1911	1911	0
392	20240418	130200	41738564	1911	1911	1911	1911	0
393	20240418	130100	41738564	1911	1911	1911	1911	0
394	20240418	130000	41738564	1911	1911	1911	1911	0
395	20240418	125900	41738564	1911	1911	1911	1911	0
396	20240418	125800	41738564	1911	1911	1911	1911	2
397	20240418	125700	41734742	1911	1911	1911	1911	1
398	20240418	125600	41732831	1911	1911	1911	1911	0
399	20240418	125500	41732831	1911	1911	1911	1911	0
400	20240418	125400	41732831	1911	1911	1911	1911	0
401	20240418	125300	41732831	1911	1911	1911	1911	0
402	20240418	125200	41732831	1911	1911	1911	1911	0
403	20240418	125100	41732831	1911	1911	1911	1911	0
404	20240418	125000	41732831	1911	1911	1911	1911	0
405	20240418	124900	41732831	1911	1911	1911	1911	2
406	20240418	124800	41729009	1911	1911	1911	1911	0
407	20240418	124700	41729009	1911	1911	1911	1911	0
408	20240418	124600	41729009	1911	1911	1911	1911	1
409	20240418	124500	41727098	1911	1911	1911	1911	0
410	20240418	124400	41727098	1911	1911	1911	1911	1
411	20240418	124300	41725187	1913	1913	1913	1913	0
412	20240418	124200	41725187	1913	1913	1913	1913	0
413	20240418	124100	41725187	1913	1913	1913	1913	0
414	20240418	124000	41725187	1913	1913	1913	1913	0
415	20240418	123900	41725187	1913	1913	1913	1913	0
416	20240418	123800	41725187	1913	1913	1913	1913	0
417	20240418	123700	41725187	1913	1913	1913	1913	0
418	20240418	123600	41725187	1913	1913	1913	1913	0
419	20240418	123500	41725187	1913	1913	1913	1913	0
420	20240418	123400	41725187	1913	1913	1913	1913	0
421	20240418	123300	41725187	1913	1913	1913	1913	0
422	20240418	123200	41725187	1913	1913	1913	1913	0
423	20240418	123100	41725187	1913	1913	1913	1913	0
424	20240418	123000	41725187	1913	1913	1913	1913	0
425	20240418	122900	41725187	1913	1913	1913	1913	0
426	20240418	122800	41725187	1913	1913	1913	1913	0
427	20240418	122700	41725187	1913	1913	1913	1913	0
428	20240418	122600	41725187	1913	1913	1913	1913	0
429	20240418	122500	41725187	1913	1913	1913	1913	0
430	20240418	122400	41725187	1913	1913	1913	1913	0
431	20240418	122300	41725187	1913	1913	1913	1913	0
432	20240418	122200	41725187	1913	1913	1913	1913	0
433	20240418	122100	41725187	1913	1913	1913	1913	0
434	20240418	122000	41725187	1913	1913	1913	1913	0
435	20240418	121900	41725187	1913	1913	1913	1913	0
436	20240418	121800	41725187	1913	1913	1913	1913	0
437	20240418	121700	41725187	1913	1913	1913	1913	0
438	20240418	121600	41725187	1913	1913	1913	1913	0
439	20240418	121500	41725187	1913	1913	1913	1913	0
440	20240418	121400	41725187	1913	1913	1913	1913	0
441	20240418	121300	41725187	1913	1913	1913	1913	0
442	20240418	121200	41725187	1913	1913	1913	1913	0
443	20240418	121100	41725187	1913	1913	1913	1913	0
444	20240418	121000	41725187	1913	1913	1913	1913	0
445	20240418	120900	41725187	1913	1913	1913	1913	0
446	20240418	120800	41725187	1913	1913	1913	1913	0
447	20240418	120700	41725187	1913	1913	1913	1913	0
448	20240418	120600	41725187	1913	1913	1913	1913	0
449	20240418	120500	41725187	1913	1913	1913	1913	0
450	20240418	120400	41725187	1913	1913	1913	1913	0
451	20240418	120300	41725187	1913	1913	1913	1913	0
452	20240418	120200	41725187	1913	1913	1913	1913	0
453	20240418	120100	41725187	1913	1913	1913	1913	0
454	20240418	120000	41725187	1913	1913	1913	1913	0
455	20240418	115900	41725187	1913	1913	1913	1913	4
456	20240418	115800	41717535	1915	1915	1915	1915	0
457	20240418	115700	41717535	1915	1915	1915	1915	0
458	20240418	115600	41717535	1915	1915	1915	1915	0
459	20240418	115500	41717535	1915	1915	1915	1915	1
460	20240418	115400	41715620	1900	1900	1900	1900	3
461	20240418	115300	41709920	1916	1916	1916	1916	0
462	20240418	115200	41709920	1916	1916	1916	1916	0
463	20240418	115100	41709920	1916	1916	1916	1916	0
464	20240418	115000	41709920	1916	1916	1916	1916	0
465	20240418	114900	41709920	1916	1916	1916	1916	0
466	20240418	114800	41709920	1916	1916	1916	1916	0
467	20240418	114700	41709920	1916	1916	1916	1916	0
468	20240418	114600	41709920	1916	1916	1916	1916	0
469	20240418	114500	41709920	1916	1916	1916	1916	0
470	20240418	114400	41709920	1916	1916	1916	1916	0
471	20240418	114300	41709920	1916	1916	1916	1916	0
472	20240418	114200	41709920	1916	1899	1916	1898	1019
473	20240418	114100	39775772	1896	1910	1910	1896	407
474	20240418	114000	39003645	1916	1915	1916	1915	271
475	20240418	113900	38484463	1915	1915	1915	1915	5
476	20240418	113800	38474888	1910	1910	1910	1910	0
477	20240418	113700	38474888	1910	1910	1910	1910	0
478	20240418	113600	38474888	1910	1910	1910	1910	0
479	20240418	113500	38474888	1910	1910	1910	1910	129
480	20240418	113400	38228498	1910	1910	1910	1910	0
481	20240418	113300	38228498	1910	1910	1910	1910	0
482	20240418	113200	38228498	1910	1910	1910	1910	1
483	20240418	113100	38226588	1900	1900	1900	1900	149
484	20240418	113000	37943488	1900	1900	1900	1900	0
485	20240418	112900	37943488	1900	1900	1900	1900	0
486	20240418	112800	37943488	1900	1901	1901	1900	570
487	20240418	112700	36860435	1901	1901	1901	1901	1
488	20240418	112600	36858534	1901	1901	1901	1901	100
489	20240418	112500	36668434	1901	1901	1901	1901	0
490	20240418	112400	36668434	1901	1901	1901	1901	0
491	20240418	112300	36668434	1901	1904	1904	1901	228
492	20240418	112200	36235003	1901	1901	1901	1901	0
493	20240418	112100	36235003	1901	1904	1904	1901	100
494	20240418	112000	36044897	1901	1901	1901	1901	0
495	20240418	111900	36044897	1901	1901	1901	1901	1
496	20240418	111800	36042996	1901	1901	1901	1901	0
497	20240418	111700	36042996	1901	1901	1901	1901	0
498	20240418	111600	36042996	1901	1901	1901	1901	0
499	20240418	111500	36042996	1901	1902	1902	1901	322
500	20240418	111400	35430574	1917	1917	1917	1917	0
501	20240418	111300	35430574	1917	1917	1917	1917	178
502	20240418	111200	35089348	1917	1917	1917	1901	3
503	20240418	111100	35083613	1902	1903	1903	1902	610
504	20240418	111000	33923093	1915	1915	1915	1915	1852
505	20240418	110900	30376513	1915	1914	1915	1914	148
506	20240418	110800	30093182	1915	1915	1915	1915	0
507	20240418	110700	30093182	1915	1915	1915	1915	0
508	20240418	110600	30093182	1915	1915	1915	1915	0
509	20240418	110500	30093182	1915	1915	1915	1915	0
510	20240418	110400	30093182	1915	1915	1915	1915	0
511	20240418	110300	30093182	1915	1915	1915	1915	0
512	20240418	110200	30093182	1915	1915	1915	1915	0
513	20240418	110100	30093182	1915	1915	1915	1915	0
514	20240418	110000	30093182	1915	1915	1915	1915	0
515	20240418	105900	30093182	1915	1915	1915	1915	0
516	20240418	105800	30093182	1915	1909	1915	1902	56
517	20240418	105700	29986298	1918	1918	1918	1918	0
518	20240418	105600	29986298	1918	1918	1918	1918	0
519	20240418	105500	29986298	1918	1918	1918	1918	0
520	20240418	105400	29986298	1918	1918	1918	1918	0
521	20240418	105300	29986298	1918	1918	1918	1918	0
522	20240418	105200	29986298	1918	1918	1918	1918	0
523	20240418	105100	29986298	1918	1918	1918	1918	0
524	20240418	105000	29986298	1918	1918	1918	1918	0
525	20240418	104900	29986298	1918	1918	1918	1918	0
526	20240418	104800	29986298	1918	1918	1918	1918	99
527	20240418	104700	29796416	1918	1918	1918	1918	0
528	20240418	104600	29796416	1918	1918	1918	1918	0
529	20240418	104500	29796416	1918	1918	1918	1918	0
530	20240418	104400	29796416	1918	1918	1918	1918	0
531	20240418	104300	29796416	1918	1918	1918	1918	0
532	20240418	104200	29796416	1918	1918	1918	1918	1
533	20240418	104100	29794498	1918	1918	1918	1918	0
534	20240418	104000	29794498	1918	1918	1918	1918	0
535	20240418	103900	29794498	1918	1918	1918	1918	0
536	20240418	103800	29794498	1918	1918	1918	1918	0
537	20240418	103700	29794498	1918	1918	1918	1918	0
538	20240418	103600	29794498	1918	1918	1918	1918	0
539	20240418	103500	29794498	1918	1918	1918	1918	0
540	20240418	103400	29794498	1918	1918	1918	1918	0
541	20240418	103300	29794498	1918	1918	1918	1918	0
542	20240418	103200	29794498	1918	1918	1918	1918	0
543	20240418	103100	29794498	1918	1918	1918	1918	9
544	20240418	103000	29777236	1918	1918	1918	1918	0
545	20240418	102900	29777236	1918	1918	1918	1918	0
546	20240418	102800	29777236	1918	1918	1918	1918	0
547	20240418	102700	29777236	1918	1918	1918	1918	0
548	20240418	102600	29777236	1918	1918	1918	1918	0
549	20240418	102500	29777236	1918	1918	1918	1918	0
550	20240418	102400	29777236	1918	1917	1918	1917	50
551	20240418	102300	29681354	1918	1918	1918	1918	0
552	20240418	102200	29681354	1918	1918	1918	1918	0
553	20240418	102100	29681354	1918	1918	1918	1918	0
554	20240418	102000	29681354	1918	1918	1918	1918	0
555	20240418	101900	29681354	1918	1918	1918	1918	12
556	20240418	101800	29658338	1918	1918	1918	1918	0
557	20240418	101700	29658338	1918	1909	1918	1909	2
558	20240418	101600	29654511	1909	1909	1909	1909	10
559	20240418	101500	29635421	1919	1919	1919	1919	0
560	20240418	101400	29635421	1919	1919	1919	1919	0
561	20240418	101300	29635421	1919	1919	1919	1919	0
562	20240418	101200	29635421	1919	1919	1919	1919	0
563	20240418	101100	29635421	1919	1919	1919	1919	0
564	20240418	101000	29635421	1919	1919	1919	1919	3
565	20240418	100900	29629664	1919	1919	1919	1919	6
566	20240418	100800	29618150	1919	1919	1919	1919	0
567	20240418	100700	29618150	1919	1919	1919	1919	0
568	20240418	100600	29618150	1919	1919	1919	1919	0
569	20240418	100500	29618150	1919	1919	1919	1919	0
570	20240418	100400	29618150	1919	1909	1919	1909	4
571	20240418	100300	29610484	1910	1919	1919	1910	201
572	20240418	100200	29226499	1911	1911	1911	1911	0
573	20240418	100100	29226499	1911	1911	1911	1911	0
574	20240418	100000	29226499	1911	1912	1912	1911	300
575	20240418	095900	28653084	1919	1919	1919	1919	0
576	20240418	095800	28653084	1919	1919	1919	1919	10
577	20240418	095700	28633894	1919	1919	1919	1919	0
578	20240418	095600	28633894	1919	1919	1919	1919	9
579	20240418	095500	28616623	1919	1919	1919	1919	700
580	20240418	095400	27273323	1919	1919	1919	1919	200
581	20240418	095300	26889523	1919	1919	1919	1919	0
582	20240418	095200	26889523	1919	1919	1919	1919	2
583	20240418	095100	26885685	1919	1919	1919	1919	0
584	20240418	095000	26885685	1919	1919	1919	1919	156
585	20240418	094900	26586321	1920	1920	1920	1920	0
586	20240418	094800	26586321	1920	1920	1920	1920	0
587	20240418	094700	26586321	1920	1920	1920	1920	100
588	20240418	094600	26394321	1921	1921	1921	1921	0
589	20240418	094500	26394321	1921	1921	1921	1921	0
590	20240418	094400	26394321	1921	1911	1921	1911	11
591	20240418	094300	26373290	1909	1909	1909	1909	0
592	20240418	094200	26373290	1909	1911	1911	1909	8
593	20240418	094100	26358016	1922	1922	1922	1922	0
594	20240418	094000	26358016	1922	1922	1922	1922	0
595	20240418	093900	26358016	1922	1922	1922	1922	0
596	20240418	093800	26358016	1922	1922	1922	1922	1
597	20240418	093700	26356094	1920	1909	1920	1909	4408
598	20240418	093600	17932193	1908	1908	1908	1908	389
599	20240418	093500	17189981	1904	1900	1904	1900	384
600	20240418	093400	16458893	1895	1896	1896	1895	2362
601	20240418	093300	11982529	1900	1901	1901	1900	56
602	20240418	093200	11876127	1900	1900	1900	1900	0
603	20240418	093100	11876127	1900	1900	1900	1900	0
604	20240418	093000	11876127	1900	1900	1900	1900	0
605	20240418	092900	11876127	1900	1900	1900	1900	0
606	20240418	092800	11876127	1900	1900	1900	1900	0
607	20240418	092700	11876127	1900	1900	1900	1900	0
608	20240418	092600	11876127	1900	1900	1900	1900	0
609	20240418	092500	11876127	1900	1900	1900	1900	0
610	20240418	092400	11876127	1900	1900	1900	1900	240
611	20240418	092300	11420127	1900	1900	1900	1900	0
612	20240418	092200	11420127	1900	1900	1900	1900	511
613	20240418	092100	10449227	1900	1900	1900	1900	0
614	20240418	092000	10449227	1900	1900	1900	1900	0
615	20240418	091900	10449227	1900	1900	1900	1900	0
616	20240418	091800	10449227	1900	1900	1900	1900	0
617	20240418	091700	10449227	1900	1900	1900	1900	610
618	20240418	091600	9290227	1900	1900	1900	1900	203
619	20240418	091500	8904527	1900	1900	1900	1900	103
620	20240418	091400	8708827	1900	1900	1900	1900	0
621	20240418	091300	8708827	1900	1900	1900	1900	100
622	20240418	091200	8518827	1900	1900	1900	1900	0
623	20240418	091100	8518827	1900	1900	1900	1900	1
624	20240418	091000	8516927	1900	1896	1900	1896	326
625	20240418	090900	7898419	1896	1896	1896	1896	1
626	20240418	090800	7896523	1896	1896	1896	1896	11
627	20240418	090700	7875667	1890	1890	1890	1890	0
628	20240418	090600	7875667	1890	1890	1890	1890	0
629	20240418	090500	7875667	1890	1887	1890	1887	886
630	20240418	090400	6202585	1887	1871	1887	1871	203
631	20240418	090300	5821924	1870	1870	1870	1870	1
632	20240418	090200	5820054	1866	1866	1866	1866	0
633	20240418	090100	5820054	1866	1866	1866	1866	0
634	20240418	090000	5820054	1866	1866	1866	1866	3119