KissMeData/000180/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	183000	42696030	1912	1912	1912	1912	913
3	20240523	182900	42696030	1912	1912	1912	1912	0
4	20240523	182800	42696030	1912	1912	1912	1912	0
5	20240523	182700	42696030	1912	1912	1912	1912	0
6	20240523	182600	42696030	1912	1912	1912	1912	0
7	20240523	182500	42696030	1912	1912	1912	1912	0
8	20240523	182400	42696030	1912	1912	1912	1912	0
9	20240523	182300	42696030	1912	1912	1912	1912	0
10	20240523	182200	42696030	1912	1912	1912	1912	0
11	20240523	182100	42696030	1912	1912	1912	1912	0
12	20240523	182000	42696030	1912	1912	1912	1912	0
13	20240523	181900	42696030	1912	1912	1912	1912	0
14	20240523	181800	42696030	1912	1912	1912	1912	0
15	20240523	181700	42696030	1912	1912	1912	1912	0
16	20240523	181600	42696030	1912	1912	1912	1912	0
17	20240523	181500	42696030	1912	1912	1912	1912	0
18	20240523	181400	42696030	1912	1912	1912	1912	0
19	20240523	181300	42696030	1912	1912	1912	1912	0
20	20240523	181200	42696030	1912	1912	1912	1912	0
21	20240523	181100	42696030	1912	1912	1912	1912	0
22	20240523	181000	42696030	1912	1912	1912	1912	0
23	20240523	180900	42696030	1912	1912	1912	1912	0
24	20240523	180800	42696030	1912	1912	1912	1912	0
25	20240523	180700	42696030	1912	1912	1912	1912	0
26	20240523	180600	42696030	1912	1912	1912	1912	0
27	20240523	180500	42696030	1912	1912	1912	1912	0
28	20240523	180400	42696030	1912	1912	1912	1912	0
29	20240523	180300	42696030	1912	1912	1912	1912	0
30	20240523	180200	42696030	1912	1912	1912	1912	0
31	20240523	180100	42696030	1912	1912	1912	1912	0
32	20240523	180000	42696030	1912	1912	1912	1912	913
33	20240523	175900	42696030	1912	1912	1912	1912	0
34	20240523	175800	42696030	1912	1912	1912	1912	0
35	20240523	175700	42696030	1912	1912	1912	1912	0
36	20240523	175600	42696030	1912	1912	1912	1912	0
37	20240523	175500	42696030	1912	1912	1912	1912	0
38	20240523	175400	42696030	1912	1912	1912	1912	0
39	20240523	175300	42696030	1912	1912	1912	1912	0
40	20240523	175200	42696030	1912	1912	1912	1912	0
41	20240523	175100	42696030	1912	1912	1912	1912	0
42	20240523	175000	42696030	1912	1912	1912	1912	0
43	20240523	174900	42696030	1912	1912	1912	1912	0
44	20240523	174800	42696030	1912	1912	1912	1912	0
45	20240523	174700	42696030	1912	1912	1912	1912	0
46	20240523	174600	42696030	1912	1912	1912	1912	0
47	20240523	174500	42696030	1912	1912	1912	1912	0
48	20240523	174400	42696030	1912	1912	1912	1912	0
49	20240523	174300	42696030	1912	1912	1912	1912	0
50	20240523	174200	42696030	1912	1912	1912	1912	0
51	20240523	174100	42696030	1912	1912	1912	1912	0
52	20240523	174000	42696030	1912	1912	1912	1912	0
53	20240523	173900	42696030	1912	1912	1912	1912	0
54	20240523	173800	42696030	1912	1912	1912	1912	0
55	20240523	173700	42696030	1912	1912	1912	1912	0
56	20240523	173600	42696030	1912	1912	1912	1912	0
57	20240523	173500	42696030	1912	1912	1912	1912	0
58	20240523	173400	42696030	1912	1912	1912	1912	0
59	20240523	173300	42696030	1912	1912	1912	1912	0
60	20240523	173200	42696030	1912	1912	1912	1912	0
61	20240523	173100	42696030	1912	1912	1912	1912	0
62	20240523	173000	42696030	1912	1912	1912	1912	913
63	20240523	172900	42696030	1912	1912	1912	1912	0
64	20240523	172800	42696030	1912	1912	1912	1912	0
65	20240523	172700	42696030	1912	1912	1912	1912	0
66	20240523	172600	42696030	1912	1912	1912	1912	0
67	20240523	172500	42696030	1912	1912	1912	1912	0
68	20240523	172400	42696030	1912	1912	1912	1912	0
69	20240523	172300	42696030	1912	1912	1912	1912	0
70	20240523	172200	42696030	1912	1912	1912	1912	0
71	20240523	172100	42696030	1912	1912	1912	1912	0
72	20240523	172000	42696030	1912	1912	1912	1912	0
73	20240523	171900	42696030	1912	1912	1912	1912	0
74	20240523	171800	42696030	1912	1912	1912	1912	0
75	20240523	171700	42696030	1912	1912	1912	1912	0
76	20240523	171600	42696030	1912	1912	1912	1912	0
77	20240523	171500	42696030	1912	1912	1912	1912	0
78	20240523	171400	42696030	1912	1912	1912	1912	0
79	20240523	171300	42696030	1912	1912	1912	1912	0
80	20240523	171200	42696030	1912	1912	1912	1912	0
81	20240523	171100	42696030	1912	1912	1912	1912	0
82	20240523	171000	42696030	1912	1912	1912	1912	0
83	20240523	170900	42696030	1912	1912	1912	1912	0
84	20240523	170800	42696030	1912	1912	1912	1912	0
85	20240523	170700	42696030	1912	1912	1912	1912	0
86	20240523	170600	42696030	1912	1912	1912	1912	0
87	20240523	170500	42696030	1912	1912	1912	1912	0
88	20240523	170400	42696030	1912	1912	1912	1912	0
89	20240523	170300	42696030	1912	1912	1912	1912	0
90	20240523	170200	42696030	1912	1912	1912	1912	0
91	20240523	170100	42696030	1912	1912	1912	1912	0
92	20240523	170000	42696030	1912	1912	1912	1912	913
93	20240523	165900	42696030	1912	1912	1912	1912	0
94	20240523	165800	42696030	1912	1912	1912	1912	0
95	20240523	165700	42696030	1912	1912	1912	1912	0
96	20240523	165600	42696030	1912	1912	1912	1912	0
97	20240523	165500	42696030	1912	1912	1912	1912	0
98	20240523	165400	42696030	1912	1912	1912	1912	0
99	20240523	165300	42696030	1912	1912	1912	1912	0
100	20240523	165200	42696030	1912	1912	1912	1912	0
101	20240523	165100	42696030	1912	1912	1912	1912	0
102	20240523	165000	42696030	1912	1912	1912	1912	0
103	20240523	164900	42696030	1912	1912	1912	1912	0
104	20240523	164800	42696030	1912	1912	1912	1912	0
105	20240523	164700	42696030	1912	1912	1912	1912	0
106	20240523	164600	42696030	1912	1912	1912	1912	0
107	20240523	164500	42696030	1912	1912	1912	1912	0
108	20240523	164400	42696030	1912	1912	1912	1912	0
109	20240523	164300	42696030	1912	1912	1912	1912	0
110	20240523	164200	42696030	1912	1912	1912	1912	0
111	20240523	164100	42696030	1912	1912	1912	1912	0
112	20240523	164000	42696030	1912	1912	1912	1912	0
113	20240523	163900	42696030	1912	1912	1912	1912	0
114	20240523	163800	42696030	1912	1912	1912	1912	0
115	20240523	163700	42696030	1912	1912	1912	1912	0
116	20240523	163600	42696030	1912	1912	1912	1912	0
117	20240523	163500	42696030	1912	1912	1912	1912	0
118	20240523	163400	42696030	1912	1912	1912	1912	0
119	20240523	163300	42696030	1912	1912	1912	1912	0
120	20240523	163200	42696030	1912	1912	1912	1912	0
121	20240523	163100	42696030	1912	1912	1912	1912	0
122	20240523	163000	42696030	1912	1912	1912	1912	913
123	20240523	162900	42696030	1912	1912	1912	1912	0
124	20240523	162800	42696030	1912	1912	1912	1912	0
125	20240523	162700	42696030	1912	1912	1912	1912	0
126	20240523	162600	42696030	1912	1912	1912	1912	0
127	20240523	162500	42696030	1912	1912	1912	1912	0
128	20240523	162400	42696030	1912	1912	1912	1912	0
129	20240523	162300	42696030	1912	1912	1912	1912	0
130	20240523	162200	42696030	1912	1912	1912	1912	0
131	20240523	162100	42696030	1912	1912	1912	1912	0
132	20240523	162000	42696030	1912	1912	1912	1912	0
133	20240523	161900	42696030	1912	1912	1912	1912	0
134	20240523	161800	42696030	1912	1912	1912	1912	0
135	20240523	161700	42696030	1912	1912	1912	1912	0
136	20240523	161600	42696030	1912	1912	1912	1912	0
137	20240523	161500	42696030	1912	1912	1912	1912	0
138	20240523	161400	42696030	1912	1912	1912	1912	0
139	20240523	161300	42696030	1912	1912	1912	1912	0
140	20240523	161200	42696030	1912	1912	1912	1912	0
141	20240523	161100	42696030	1912	1912	1912	1912	0
142	20240523	161000	42696030	1912	1912	1912	1912	0
143	20240523	160900	42696030	1912	1912	1912	1912	0
144	20240523	160800	42696030	1912	1912	1912	1912	0
145	20240523	160700	42696030	1912	1912	1912	1912	0
146	20240523	160600	42696030	1912	1912	1912	1912	0
147	20240523	160500	42696030	1912	1912	1912	1912	0
148	20240523	160400	42696030	1912	1912	1912	1912	0
149	20240523	160300	42696030	1912	1912	1912	1912	0
150	20240523	160200	42696030	1912	1912	1912	1912	0
151	20240523	160100	42696030	1912	1912	1912	1912	0
152	20240523	160000	42696030	1912	1912	1912	1912	913
153	20240523	155900	42696030	1912	1912	1912	1912	0
154	20240523	155800	42696030	1912	1912	1912	1912	0
155	20240523	155700	42696030	1912	1912	1912	1912	0
156	20240523	155600	42696030	1912	1912	1912	1912	0
157	20240523	155500	42696030	1912	1912	1912	1912	0
158	20240523	155400	42696030	1912	1912	1912	1912	0
159	20240523	155300	42696030	1912	1912	1912	1912	0
160	20240523	155200	42696030	1912	1912	1912	1912	0
161	20240523	155100	42696030	1912	1912	1912	1912	0
162	20240523	155000	42696030	1912	1912	1912	1912	0
163	20240523	154900	42696030	1912	1912	1912	1912	0
164	20240523	154800	42696030	1912	1912	1912	1912	0
165	20240523	154700	42696030	1912	1912	1912	1912	0
166	20240523	154600	42696030	1912	1912	1912	1912	0
167	20240523	154500	42696030	1912	1912	1912	1912	0
168	20240523	154400	42696030	1912	1912	1912	1912	0
169	20240523	154300	42696030	1912	1912	1912	1912	0
170	20240523	154200	42696030	1912	1912	1912	1912	0
171	20240523	154100	42696030	1912	1912	1912	1912	0
172	20240523	154000	42696030	1912	1912	1912	1912	0
173	20240523	153900	42696030	1912	1912	1912	1912	0
174	20240523	153800	42696030	1912	1912	1912	1912	0
175	20240523	153700	42696030	1912	1912	1912	1912	0
176	20240523	153600	42696030	1912	1912	1912	1912	0
177	20240523	153500	42696030	1912	1912	1912	1912	0
178	20240523	153400	42696030	1912	1912	1912	1912	0
179	20240523	153300	42696030	1912	1912	1912	1912	0
180	20240523	153200	42696030	1912	1912	1912	1912	0
181	20240523	153100	42696030	1912	1912	1912	1912	0
182	20240523	153000	42696030	1912	1912	1912	1912	1826
183	20240523	152900	40950374	1918	1918	1918	1918	0
184	20240523	152800	40950374	1918	1918	1918	1918	0
185	20240523	152700	40950374	1918	1918	1918	1918	0
186	20240523	152600	40950374	1918	1918	1918	1918	0
187	20240523	152500	40950374	1918	1918	1918	1918	0
188	20240523	152400	40950374	1918	1918	1918	1918	0
189	20240523	152300	40950374	1918	1918	1918	1918	0
190	20240523	152200	40950374	1918	1918	1918	1918	0
191	20240523	152100	40950374	1918	1918	1918	1918	0
192	20240523	152000	40950374	1918	1918	1918	1918	0
193	20240523	151900	40950374	1918	1912	1918	1912	202
194	20240523	151800	40564090	1918	1918	1918	1918	0
195	20240523	151700	40564090	1918	1912	1918	1912	125
196	20240523	151600	40325018	1913	1918	1918	1913	22
197	20240523	151500	40282882	1918	1913	1918	1912	63
198	20240523	151400	40162329	1912	1913	1913	1912	76
199	20240523	151300	40017014	1919	1919	1919	1919	0
200	20240523	151200	40017014	1919	1919	1919	1919	0
201	20240523	151100	40017014	1919	1919	1919	1919	0
202	20240523	151000	40017014	1919	1919	1919	1919	0
203	20240523	150900	40017014	1919	1915	1919	1915	500
204	20240523	150800	39058242	1919	1919	1919	1919	0
205	20240523	150700	39058242	1919	1919	1919	1919	0
206	20240523	150600	39058242	1919	1919	1919	1919	1
207	20240523	150500	39056323	1919	1919	1919	1919	0
208	20240523	150400	39056323	1919	1919	1919	1919	0
209	20240523	150300	39056323	1919	1919	1919	1919	0
210	20240523	150200	39056323	1919	1913	1919	1912	32
211	20240523	150100	38995103	1911	1911	1911	1911	0
212	20240523	150000	38995103	1911	1911	1911	1911	0
213	20240523	145900	38995103	1911	1911	1911	1911	0
214	20240523	145800	38995103	1911	1911	1911	1911	0
215	20240523	145700	38995103	1911	1911	1911	1911	0
216	20240523	145600	38995103	1911	1911	1911	1911	0
217	20240523	145500	38995103	1911	1911	1911	1911	27
218	20240523	145400	38943506	1919	1919	1919	1919	1
219	20240523	145300	38941587	1912	1912	1912	1912	215
220	20240523	145200	38530507	1911	1911	1911	1911	0
221	20240523	145100	38530507	1911	1911	1911	1911	87
222	20240523	145000	38364250	1912	1912	1912	1912	0
223	20240523	144900	38364250	1912	1912	1912	1912	0
224	20240523	144800	38364250	1912	1912	1912	1912	0
225	20240523	144700	38364250	1912	1912	1912	1912	0
226	20240523	144600	38364250	1912	1912	1912	1912	2
227	20240523	144500	38360426	1912	1912	1912	1912	543
228	20240523	144400	37322210	1913	1913	1913	1913	0
229	20240523	144300	37322210	1913	1913	1913	1913	313
230	20240523	144200	36723441	1915	1915	1915	1915	0
231	20240523	144100	36723441	1915	1915	1915	1915	87
232	20240523	144000	36556836	1919	1919	1919	1919	1
233	20240523	143900	36554917	1919	1919	1919	1919	0
234	20240523	143800	36554917	1919	1919	1919	1919	0
235	20240523	143700	36554917	1919	1919	1919	1919	0
236	20240523	143600	36554917	1919	1919	1919	1919	0
237	20240523	143500	36554917	1919	1919	1919	1919	0
238	20240523	143400	36554917	1919	1919	1919	1919	0
239	20240523	143300	36554917	1919	1919	1919	1919	0
240	20240523	143200	36554917	1919	1919	1919	1919	1
241	20240523	143100	36552998	1913	1913	1913	1913	0
242	20240523	143000	36552998	1913	1913	1913	1913	0
243	20240523	142900	36552998	1913	1913	1913	1913	0
244	20240523	142800	36552998	1913	1913	1913	1913	0
245	20240523	142700	36552998	1913	1913	1913	1913	0
246	20240523	142600	36552998	1913	1913	1913	1913	2
247	20240523	142500	36549172	1922	1922	1922	1922	0
248	20240523	142400	36549172	1922	1922	1922	1922	0
249	20240523	142300	36549172	1922	1922	1922	1922	0
250	20240523	142200	36549172	1922	1922	1922	1922	0
251	20240523	142100	36549172	1922	1922	1922	1922	0
252	20240523	142000	36549172	1922	1922	1922	1922	0
253	20240523	141900	36549172	1922	1922	1922	1922	0
254	20240523	141800	36549172	1922	1922	1922	1922	0
255	20240523	141700	36549172	1922	1922	1922	1922	0
256	20240523	141600	36549172	1922	1922	1922	1922	0
257	20240523	141500	36549172	1922	1922	1922	1922	0
258	20240523	141400	36549172	1922	1922	1922	1922	0
259	20240523	141300	36549172	1922	1922	1922	1922	0
260	20240523	141200	36549172	1922	1922	1922	1922	0
261	20240523	141100	36549172	1922	1922	1922	1922	0
262	20240523	141000	36549172	1922	1922	1922	1922	0
263	20240523	140900	36549172	1922	1922	1922	1922	0
264	20240523	140800	36549172	1922	1922	1922	1922	0
265	20240523	140700	36549172	1922	1922	1922	1922	0
266	20240523	140600	36549172	1922	1922	1922	1922	0
267	20240523	140500	36549172	1922	1922	1922	1922	0
268	20240523	140400	36549172	1922	1922	1922	1922	0
269	20240523	140300	36549172	1922	1922	1922	1922	0
270	20240523	140200	36549172	1922	1922	1922	1922	0
271	20240523	140100	36549172	1922	1922	1922	1922	0
272	20240523	140000	36549172	1922	1922	1922	1922	0
273	20240523	135900	36549172	1922	1922	1922	1922	0
274	20240523	135800	36549172	1922	1922	1922	1922	0
275	20240523	135700	36549172	1922	1922	1922	1922	0
276	20240523	135600	36549172	1922	1922	1922	1922	0
277	20240523	135500	36549172	1922	1922	1922	1922	0
278	20240523	135400	36549172	1922	1922	1922	1922	0
279	20240523	135300	36549172	1922	1922	1922	1922	0
280	20240523	135200	36549172	1922	1922	1922	1922	0
281	20240523	135100	36549172	1922	1922	1922	1922	0
282	20240523	135000	36549172	1922	1922	1922	1922	0
283	20240523	134900	36549172	1922	1922	1922	1922	0
284	20240523	134800	36549172	1922	1922	1922	1922	0
285	20240523	134700	36549172	1922	1922	1922	1922	0
286	20240523	134600	36549172	1922	1922	1922	1922	0
287	20240523	134500	36549172	1922	1922	1922	1922	0
288	20240523	134400	36549172	1922	1922	1922	1922	0
289	20240523	134300	36549172	1922	1922	1922	1922	0
290	20240523	134200	36549172	1922	1922	1922	1922	0
291	20240523	134100	36549172	1922	1922	1922	1922	0
292	20240523	134000	36549172	1922	1922	1922	1922	0
293	20240523	133900	36549172	1922	1922	1922	1922	0
294	20240523	133800	36549172	1922	1922	1922	1922	0
295	20240523	133700	36549172	1922	1922	1922	1922	0
296	20240523	133600	36549172	1922	1922	1922	1922	0
297	20240523	133500	36549172	1922	1922	1922	1922	0
298	20240523	133400	36549172	1922	1922	1922	1922	0
299	20240523	133300	36549172	1922	1922	1922	1922	0
300	20240523	133200	36549172	1922	1922	1922	1922	0
301	20240523	133100	36549172	1922	1922	1922	1922	0
302	20240523	133000	36549172	1922	1922	1922	1922	0
303	20240523	132900	36549172	1922	1922	1922	1922	0
304	20240523	132800	36549172	1922	1922	1922	1922	0
305	20240523	132700	36549172	1922	1922	1922	1922	0
306	20240523	132600	36549172	1922	1922	1922	1922	0
307	20240523	132500	36549172	1922	1922	1922	1922	0
308	20240523	132400	36549172	1922	1922	1922	1922	0
309	20240523	132300	36549172	1922	1922	1922	1922	0
310	20240523	132200	36549172	1922	1922	1922	1922	0
311	20240523	132100	36549172	1922	1922	1922	1922	1
312	20240523	132000	36547250	1919	1919	1919	1919	372
313	20240523	131900	35833382	1922	1922	1922	1922	0
314	20240523	131800	35833382	1922	1922	1922	1922	5
315	20240523	131700	35823772	1919	1922	1922	1919	343
316	20240523	131600	35165552	1919	1919	1919	1919	324
317	20240523	131500	34543796	1919	1918	1919	1918	79
318	20240523	131400	34392264	1917	1917	1917	1917	0
319	20240523	131300	34392264	1917	1917	1917	1917	0
320	20240523	131200	34392264	1917	1917	1917	1917	0
321	20240523	131100	34392264	1917	1917	1917	1917	0
322	20240523	131000	34392264	1917	1917	1917	1917	1
323	20240523	130900	34390347	1917	1917	1917	1917	0
324	20240523	130800	34390347	1917	1917	1917	1917	70
325	20240523	130700	34256157	1917	1917	1917	1917	0
326	20240523	130600	34256157	1917	1912	1917	1912	8
327	20240523	130500	34240836	1912	1912	1912	1912	200
328	20240523	130400	33858436	1917	1917	1917	1917	1
329	20240523	130300	33856519	1917	1917	1917	1917	0
330	20240523	130200	33856519	1917	1917	1917	1917	0
331	20240523	130100	33856519	1917	1917	1917	1917	0
332	20240523	130000	33856519	1917	1917	1917	1917	0
333	20240523	125900	33856519	1917	1917	1917	1917	0
334	20240523	125800	33856519	1917	1917	1917	1917	0
335	20240523	125700	33856519	1917	1917	1917	1917	0
336	20240523	125600	33856519	1917	1917	1917	1917	0
337	20240523	125500	33856519	1917	1917	1917	1917	0
338	20240523	125400	33856519	1917	1917	1917	1917	0
339	20240523	125300	33856519	1917	1917	1917	1917	0
340	20240523	125200	33856519	1917	1917	1917	1917	0
341	20240523	125100	33856519	1917	1917	1917	1917	0
342	20240523	125000	33856519	1917	1917	1917	1917	1
343	20240523	124900	33854602	1911	1911	1911	1911	0
344	20240523	124800	33854602	1911	1911	1911	1911	0
345	20240523	124700	33854602	1911	1912	1912	1911	1000
346	20240523	124600	31942897	1912	1912	1912	1912	0
347	20240523	124500	31942897	1912	1912	1912	1912	201
348	20240523	124400	31558585	1918	1918	1918	1918	0
349	20240523	124300	31558585	1918	1918	1918	1918	0
350	20240523	124200	31558585	1918	1918	1918	1918	0
351	20240523	124100	31558585	1918	1918	1918	1918	0
352	20240523	124000	31558585	1918	1918	1918	1918	0
353	20240523	123900	31558585	1918	1918	1918	1918	0
354	20240523	123800	31558585	1918	1918	1918	1918	0
355	20240523	123700	31558585	1918	1918	1918	1918	0
356	20240523	123600	31558585	1918	1918	1918	1918	0
357	20240523	123500	31558585	1918	1918	1918	1918	0
358	20240523	123400	31558585	1918	1918	1918	1918	5
359	20240523	123300	31548995	1911	1911	1911	1911	0
360	20240523	123200	31548995	1911	1911	1911	1911	442
361	20240523	123100	30704333	1918	1918	1918	1918	0
362	20240523	123000	30704333	1918	1918	1918	1918	0
363	20240523	122900	30704333	1918	1918	1918	1918	0
364	20240523	122800	30704333	1918	1918	1918	1918	0
365	20240523	122700	30704333	1918	1918	1918	1918	0
366	20240523	122600	30704333	1918	1918	1918	1918	0
367	20240523	122500	30704333	1918	1918	1918	1918	0
368	20240523	122400	30704333	1918	1918	1918	1918	0
369	20240523	122300	30704333	1918	1918	1918	1918	0
370	20240523	122200	30704333	1918	1918	1918	1918	0
371	20240523	122100	30704333	1918	1918	1918	1918	0
372	20240523	122000	30704333	1918	1918	1918	1918	0
373	20240523	121900	30704333	1918	1918	1918	1918	0
374	20240523	121800	30704333	1918	1918	1918	1918	0
375	20240523	121700	30704333	1918	1918	1918	1918	0
376	20240523	121600	30704333	1918	1918	1918	1918	0
377	20240523	121500	30704333	1918	1918	1918	1918	0
378	20240523	121400	30704333	1918	1918	1918	1918	0
379	20240523	121300	30704333	1918	1918	1918	1918	0
380	20240523	121200	30704333	1918	1918	1918	1918	0
381	20240523	121100	30704333	1918	1918	1918	1918	0
382	20240523	121000	30704333	1918	1918	1918	1918	0
383	20240523	120900	30704333	1918	1918	1918	1918	0
384	20240523	120800	30704333	1918	1918	1918	1918	0
385	20240523	120700	30704333	1918	1918	1918	1918	0
386	20240523	120600	30704333	1918	1918	1918	1918	0
387	20240523	120500	30704333	1918	1918	1918	1918	1
388	20240523	120400	30702415	1919	1919	1919	1919	0
389	20240523	120300	30702415	1919	1919	1919	1919	0
390	20240523	120200	30702415	1919	1913	1919	1910	5081
391	20240523	120100	20994111	1925	1925	1925	1925	0
392	20240523	120000	20994111	1925	1925	1925	1925	5
393	20240523	115900	20984486	1913	1913	1913	1913	0
394	20240523	115800	20984486	1913	1914	1914	1913	3000
395	20240523	115700	15242690	1915	1920	1920	1915	556
396	20240523	115600	14177920	1920	1920	1920	1920	0
397	20240523	115500	14177920	1920	1920	1920	1920	80
398	20240523	115400	14024320	1925	1925	1925	1925	0
399	20240523	115300	14024320	1925	1925	1925	1925	0
400	20240523	115200	14024320	1925	1925	1925	1925	0
401	20240523	115100	14024320	1925	1925	1925	1925	1
402	20240523	115000	14022395	1915	1915	1915	1915	0
403	20240523	114900	14022395	1915	1915	1915	1915	0
404	20240523	114800	14022395	1915	1915	1915	1915	0
405	20240523	114700	14022395	1915	1915	1915	1915	0
406	20240523	114600	14022395	1915	1915	1915	1915	0
407	20240523	114500	14022395	1915	1915	1915	1915	500
408	20240523	114400	13064895	1915	1915	1915	1915	0
409	20240523	114300	13064895	1915	1915	1915	1915	0
410	20240523	114200	13064895	1915	1915	1915	1915	0
411	20240523	114100	13064895	1915	1915	1915	1915	0
412	20240523	114000	13064895	1915	1915	1915	1915	500
413	20240523	113900	12107395	1914	1914	1914	1914	0
414	20240523	113800	12107395	1914	1914	1914	1914	0
415	20240523	113700	12107395	1914	1914	1914	1914	0
416	20240523	113600	12107395	1914	1914	1914	1914	0
417	20240523	113500	12107395	1914	1914	1914	1914	0
418	20240523	113400	12107395	1914	1914	1914	1914	0
419	20240523	113300	12107395	1914	1914	1914	1914	0
420	20240523	113200	12107395	1914	1914	1914	1914	0
421	20240523	113100	12107395	1914	1914	1914	1914	0
422	20240523	113000	12107395	1914	1914	1914	1914	0
423	20240523	112900	12107395	1914	1914	1914	1914	0
424	20240523	112800	12107395	1914	1914	1914	1914	0
425	20240523	112700	12107395	1914	1914	1914	1914	0
426	20240523	112600	12107395	1914	1914	1914	1914	0
427	20240523	112500	12107395	1914	1914	1914	1914	0
428	20240523	112400	12107395	1914	1914	1914	1914	0
429	20240523	112300	12107395	1914	1914	1914	1914	0
430	20240523	112200	12107395	1914	1914	1914	1914	0
431	20240523	112100	12107395	1914	1914	1914	1914	0
432	20240523	112000	12107395	1914	1915	1915	1914	50
433	20240523	111900	12011675	1925	1925	1925	1925	0
434	20240523	111800	12011675	1925	1925	1925	1925	0
435	20240523	111700	12011675	1925	1925	1925	1925	0
436	20240523	111600	12011675	1925	1925	1925	1925	0
437	20240523	111500	12011675	1925	1925	1925	1925	0
438	20240523	111400	12011675	1925	1925	1925	1925	0
439	20240523	111300	12011675	1925	1925	1925	1925	0
440	20240523	111200	12011675	1925	1925	1925	1925	0
441	20240523	111100	12011675	1925	1925	1925	1925	0
442	20240523	111000	12011675	1925	1925	1925	1925	0
443	20240523	110900	12011675	1925	1925	1925	1925	0
444	20240523	110800	12011675	1925	1915	1925	1915	10
445	20240523	110700	11992515	1915	1915	1915	1915	0
446	20240523	110600	11992515	1915	1915	1915	1915	0
447	20240523	110500	11992515	1915	1915	1915	1915	16
448	20240523	110400	11961875	1914	1914	1914	1914	100
449	20240523	110300	11770475	1915	1915	1915	1915	0
450	20240523	110200	11770475	1915	1915	1915	1915	0
451	20240523	110100	11770475	1915	1915	1915	1915	50
452	20240523	110000	11674725	1915	1915	1915	1915	0
453	20240523	105900	11674725	1915	1915	1915	1915	0
454	20240523	105800	11674725	1915	1915	1915	1915	0
455	20240523	105700	11674725	1915	1915	1915	1915	0
456	20240523	105600	11674725	1915	1915	1915	1915	0
457	20240523	105500	11674725	1915	1915	1915	1915	0
458	20240523	105400	11674725	1915	1915	1915	1915	0
459	20240523	105300	11674725	1915	1915	1915	1915	425
460	20240523	105200	10860850	1915	1915	1915	1915	1
461	20240523	105100	10858935	1915	1915	1915	1915	367
462	20240523	105000	10156130	1914	1914	1914	1914	0
463	20240523	104900	10156130	1914	1915	1915	1914	811
464	20240523	104800	8603105	1915	1915	1915	1915	0
465	20240523	104700	8603105	1915	1915	1915	1915	0
466	20240523	104600	8603105	1915	1915	1915	1915	0
467	20240523	104500	8603105	1915	1915	1915	1915	0
468	20240523	104400	8603105	1915	1915	1915	1915	0
469	20240523	104300	8603105	1915	1915	1915	1915	0
470	20240523	104200	8603105	1915	1915	1915	1915	0
471	20240523	104100	8603105	1915	1915	1915	1915	0
472	20240523	104000	8603105	1915	1915	1915	1915	0
473	20240523	103900	8603105	1915	1915	1915	1915	0
474	20240523	103800	8603105	1915	1915	1915	1915	0
475	20240523	103700	8603105	1915	1915	1915	1915	50
476	20240523	103600	8507355	1914	1914	1914	1914	0
477	20240523	103500	8507355	1914	1914	1914	1914	0
478	20240523	103400	8507355	1914	1914	1914	1914	0
479	20240523	103300	8507355	1914	1914	1914	1914	0
480	20240523	103200	8507355	1914	1914	1914	1914	0
481	20240523	103100	8507355	1914	1914	1914	1914	0
482	20240523	103000	8507355	1914	1914	1914	1914	0
483	20240523	102900	8507355	1914	1926	1926	1914	451
484	20240523	102800	7643131	1926	1926	1926	1926	0
485	20240523	102700	7643131	1926	1926	1926	1926	0
486	20240523	102600	7643131	1926	1926	1926	1926	0
487	20240523	102500	7643131	1926	1926	1926	1926	0
488	20240523	102400	7643131	1926	1926	1926	1926	330
489	20240523	102300	7007551	1926	1926	1926	1926	0
490	20240523	102200	7007551	1926	1926	1926	1926	4
491	20240523	102100	6999847	1915	1915	1915	1915	0
492	20240523	102000	6999847	1915	1915	1915	1915	0
493	20240523	101900	6999847	1915	1915	1915	1915	0
494	20240523	101800	6999847	1915	1915	1915	1915	0
495	20240523	101700	6999847	1915	1915	1915	1915	0
496	20240523	101600	6999847	1915	1915	1915	1915	0
497	20240523	101500	6999847	1915	1926	1926	1915	30
498	20240523	101400	6942287	1915	1915	1915	1915	0
499	20240523	101300	6942287	1915	1915	1915	1915	0
500	20240523	101200	6942287	1915	1916	1916	1915	400
501	20240523	101100	6176278	1915	1915	1915	1915	0
502	20240523	101000	6176278	1915	1915	1915	1915	0
503	20240523	100900	6176278	1915	1915	1915	1915	0
504	20240523	100800	6176278	1915	1915	1915	1915	0
505	20240523	100700	6176278	1915	1916	1916	1915	69
506	20240523	100600	6044129	1915	1915	1915	1915	0
507	20240523	100500	6044129	1915	1915	1915	1915	0
508	20240523	100400	6044129	1915	1915	1915	1915	0
509	20240523	100300	6044129	1915	1918	1918	1915	2000
510	20240523	100200	2212905	1930	1930	1930	1930	0
511	20240523	100100	2212905	1930	1930	1930	1930	0
512	20240523	100000	2212905	1930	1930	1930	1930	0
513	20240523	095900	2212905	1930	1930	1930	1930	0
514	20240523	095800	2212905	1930	1930	1930	1930	0
515	20240523	095700	2212905	1930	1930	1930	1930	0
516	20240523	095600	2212905	1930	1930	1930	1930	0
517	20240523	095500	2212905	1930	1930	1930	1930	0
518	20240523	095400	2212905	1930	1930	1930	1930	0
519	20240523	095300	2212905	1930	1930	1930	1930	0
520	20240523	095200	2212905	1930	1930	1930	1930	0
521	20240523	095100	2212905	1930	1930	1930	1930	0
522	20240523	095000	2212905	1930	1930	1930	1930	0
523	20240523	094900	2212905	1930	1930	1930	1930	0
524	20240523	094800	2212905	1930	1930	1930	1930	0
525	20240523	094700	2212905	1930	1930	1930	1930	0
526	20240523	094600	2212905	1930	1930	1930	1930	0
527	20240523	094500	2212905	1930	1930	1930	1930	1
528	20240523	094400	2210975	1930	1930	1930	1930	0
529	20240523	094300	2210975	1930	1930	1930	1930	2
530	20240523	094200	2207115	1930	1930	1930	1930	0
531	20240523	094100	2207115	1930	1930	1930	1930	0
532	20240523	094000	2207115	1930	1930	1930	1930	0
533	20240523	093900	2207115	1930	1930	1930	1930	0
534	20240523	093800	2207115	1930	1930	1930	1930	0
535	20240523	093700	2207115	1930	1930	1930	1930	2
536	20240523	093600	2203255	1930	1930	1930	1930	0
537	20240523	093500	2203255	1930	1930	1930	1930	0
538	20240523	093400	2203255	1930	1930	1930	1930	2
539	20240523	093300	2199395	1917	1917	1917	1917	0
540	20240523	093200	2199395	1917	1917	1917	1917	0
541	20240523	093100	2199395	1917	1917	1917	1917	0
542	20240523	093000	2199395	1917	1917	1917	1917	0
543	20240523	092900	2199395	1917	1917	1917	1917	0
544	20240523	092800	2199395	1917	1917	1917	1917	0
545	20240523	092700	2199395	1917	1917	1917	1917	0
546	20240523	092600	2199395	1917	1917	1917	1917	0
547	20240523	092500	2199395	1917	1917	1917	1917	0
548	20240523	092400	2199395	1917	1923	1923	1917	500
549	20240523	092300	1240060	1933	1933	1933	1933	0
550	20240523	092200	1240060	1933	1933	1933	1933	0
551	20240523	092100	1240060	1933	1933	1933	1933	0
552	20240523	092000	1240060	1933	1933	1933	1933	0
553	20240523	091900	1240060	1933	1933	1933	1933	0
554	20240523	091800	1240060	1933	1933	1933	1933	0
555	20240523	091700	1240060	1933	1933	1933	1933	0
556	20240523	091600	1240060	1933	1933	1933	1933	0
557	20240523	091500	1240060	1933	1933	1933	1933	0
558	20240523	091400	1240060	1933	1933	1933	1933	0
559	20240523	091300	1240060	1933	1933	1933	1933	0
560	20240523	091200	1240060	1933	1933	1933	1933	0
561	20240523	091100	1240060	1933	1933	1933	1933	0
562	20240523	091000	1240060	1933	1933	1933	1933	11
563	20240523	090900	1218797	1923	1923	1923	1923	0
564	20240523	090800	1218797	1923	1923	1923	1923	0
565	20240523	090700	1218797	1923	1923	1923	1923	0
566	20240523	090600	1218797	1923	1923	1923	1923	0
567	20240523	090500	1218797	1923	1924	1924	1923	151
568	20240523	090400	928299	1925	1925	1925	1925	270
569	20240523	090300	408549	1926	1926	1926	1926	0
570	20240523	090200	408549	1926	1926	1926	1926	0
571	20240523	090100	408549	1926	1928	1928	1926	166
572	20240523	090000	88767	1929	1935	1935	1929	46