KissMeData/000180/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183000	57647227	1904	1904	1904	1904	320
3	20240417	182900	57647227	1904	1904	1904	1904	0
4	20240417	182800	57647227	1904	1904	1904	1904	0
5	20240417	182700	57647227	1904	1904	1904	1904	0
6	20240417	182600	57647227	1904	1904	1904	1904	0
7	20240417	182500	57647227	1904	1904	1904	1904	0
8	20240417	182400	57647227	1904	1904	1904	1904	0
9	20240417	182300	57647227	1904	1904	1904	1904	0
10	20240417	182200	57647227	1904	1904	1904	1904	0
11	20240417	182100	57647227	1904	1904	1904	1904	0
12	20240417	182000	57647227	1904	1904	1904	1904	0
13	20240417	181900	57647227	1904	1904	1904	1904	0
14	20240417	181800	57647227	1904	1904	1904	1904	0
15	20240417	181700	57647227	1904	1904	1904	1904	0
16	20240417	181600	57647227	1904	1904	1904	1904	0
17	20240417	181500	57647227	1904	1904	1904	1904	0
18	20240417	181400	57647227	1904	1904	1904	1904	0
19	20240417	181300	57647227	1904	1904	1904	1904	0
20	20240417	181200	57647227	1904	1904	1904	1904	0
21	20240417	181100	57647227	1904	1904	1904	1904	0
22	20240417	181000	57647227	1904	1904	1904	1904	0
23	20240417	180900	57647227	1904	1904	1904	1904	0
24	20240417	180800	57647227	1904	1904	1904	1904	0
25	20240417	180700	57647227	1904	1904	1904	1904	0
26	20240417	180600	57647227	1904	1904	1904	1904	0
27	20240417	180500	57647227	1904	1904	1904	1904	0
28	20240417	180400	57647227	1904	1904	1904	1904	0
29	20240417	180300	57647227	1904	1904	1904	1904	0
30	20240417	180200	57647227	1904	1904	1904	1904	0
31	20240417	180100	57647227	1904	1904	1904	1904	0
32	20240417	180000	57647227	1904	1904	1904	1904	320
33	20240417	175900	57647227	1904	1904	1904	1904	0
34	20240417	175800	57647227	1904	1904	1904	1904	0
35	20240417	175700	57647227	1904	1904	1904	1904	0
36	20240417	175600	57647227	1904	1904	1904	1904	0
37	20240417	175500	57647227	1904	1904	1904	1904	0
38	20240417	175400	57647227	1904	1904	1904	1904	0
39	20240417	175300	57647227	1904	1904	1904	1904	0
40	20240417	175200	57647227	1904	1904	1904	1904	0
41	20240417	175100	57647227	1904	1904	1904	1904	0
42	20240417	175000	57647227	1904	1904	1904	1904	0
43	20240417	174900	57647227	1904	1904	1904	1904	0
44	20240417	174800	57647227	1904	1904	1904	1904	0
45	20240417	174700	57647227	1904	1904	1904	1904	0
46	20240417	174600	57647227	1904	1904	1904	1904	0
47	20240417	174500	57647227	1904	1904	1904	1904	0
48	20240417	174400	57647227	1904	1904	1904	1904	0
49	20240417	174300	57647227	1904	1904	1904	1904	0
50	20240417	174200	57647227	1904	1904	1904	1904	0
51	20240417	174100	57647227	1904	1904	1904	1904	0
52	20240417	174000	57647227	1904	1904	1904	1904	0
53	20240417	173900	57647227	1904	1904	1904	1904	0
54	20240417	173800	57647227	1904	1904	1904	1904	0
55	20240417	173700	57647227	1904	1904	1904	1904	0
56	20240417	173600	57647227	1904	1904	1904	1904	0
57	20240417	173500	57647227	1904	1904	1904	1904	0
58	20240417	173400	57647227	1904	1904	1904	1904	0
59	20240417	173300	57647227	1904	1904	1904	1904	0
60	20240417	173200	57647227	1904	1904	1904	1904	0
61	20240417	173100	57647227	1904	1904	1904	1904	0
62	20240417	173000	57647227	1904	1904	1904	1904	320
63	20240417	172900	57647227	1904	1904	1904	1904	0
64	20240417	172800	57647227	1904	1904	1904	1904	0
65	20240417	172700	57647227	1904	1904	1904	1904	0
66	20240417	172600	57647227	1904	1904	1904	1904	0
67	20240417	172500	57647227	1904	1904	1904	1904	0
68	20240417	172400	57647227	1904	1904	1904	1904	0
69	20240417	172300	57647227	1904	1904	1904	1904	0
70	20240417	172200	57647227	1904	1904	1904	1904	0
71	20240417	172100	57647227	1904	1904	1904	1904	0
72	20240417	172000	57647227	1904	1904	1904	1904	0
73	20240417	171900	57647227	1904	1904	1904	1904	0
74	20240417	171800	57647227	1904	1904	1904	1904	0
75	20240417	171700	57647227	1904	1904	1904	1904	0
76	20240417	171600	57647227	1904	1904	1904	1904	0
77	20240417	171500	57647227	1904	1904	1904	1904	0
78	20240417	171400	57647227	1904	1904	1904	1904	0
79	20240417	171300	57647227	1904	1904	1904	1904	0
80	20240417	171200	57647227	1904	1904	1904	1904	0
81	20240417	171100	57647227	1904	1904	1904	1904	0
82	20240417	171000	57647227	1904	1904	1904	1904	0
83	20240417	170900	57647227	1904	1904	1904	1904	0
84	20240417	170800	57647227	1904	1904	1904	1904	0
85	20240417	170700	57647227	1904	1904	1904	1904	0
86	20240417	170600	57647227	1904	1904	1904	1904	0
87	20240417	170500	57647227	1904	1904	1904	1904	0
88	20240417	170400	57647227	1904	1904	1904	1904	0
89	20240417	170300	57647227	1904	1904	1904	1904	0
90	20240417	170200	57647227	1904	1904	1904	1904	0
91	20240417	170100	57647227	1904	1904	1904	1904	0
92	20240417	170000	57647227	1904	1904	1904	1904	320
93	20240417	165900	57647227	1904	1904	1904	1904	0
94	20240417	165800	57647227	1904	1904	1904	1904	0
95	20240417	165700	57647227	1904	1904	1904	1904	0
96	20240417	165600	57647227	1904	1904	1904	1904	0
97	20240417	165500	57647227	1904	1904	1904	1904	0
98	20240417	165400	57647227	1904	1904	1904	1904	0
99	20240417	165300	57647227	1904	1904	1904	1904	0
100	20240417	165200	57647227	1904	1904	1904	1904	0
101	20240417	165100	57647227	1904	1904	1904	1904	0
102	20240417	165000	57647227	1904	1904	1904	1904	0
103	20240417	164900	57647227	1904	1904	1904	1904	0
104	20240417	164800	57647227	1904	1904	1904	1904	0
105	20240417	164700	57647227	1904	1904	1904	1904	0
106	20240417	164600	57647227	1904	1904	1904	1904	0
107	20240417	164500	57647227	1904	1904	1904	1904	0
108	20240417	164400	57647227	1904	1904	1904	1904	0
109	20240417	164300	57647227	1904	1904	1904	1904	0
110	20240417	164200	57647227	1904	1904	1904	1904	0
111	20240417	164100	57647227	1904	1904	1904	1904	0
112	20240417	164000	57647227	1904	1904	1904	1904	0
113	20240417	163900	57647227	1904	1904	1904	1904	0
114	20240417	163800	57647227	1904	1904	1904	1904	0
115	20240417	163700	57647227	1904	1904	1904	1904	0
116	20240417	163600	57647227	1904	1904	1904	1904	0
117	20240417	163500	57647227	1904	1904	1904	1904	0
118	20240417	163400	57647227	1904	1904	1904	1904	0
119	20240417	163300	57647227	1904	1904	1904	1904	0
120	20240417	163200	57647227	1904	1904	1904	1904	0
121	20240417	163100	57647227	1904	1904	1904	1904	0
122	20240417	163000	57647227	1904	1904	1904	1904	320
123	20240417	162900	57647227	1904	1904	1904	1904	0
124	20240417	162800	57647227	1904	1904	1904	1904	0
125	20240417	162700	57647227	1904	1904	1904	1904	0
126	20240417	162600	57647227	1904	1904	1904	1904	0
127	20240417	162500	57647227	1904	1904	1904	1904	0
128	20240417	162400	57647227	1904	1904	1904	1904	0
129	20240417	162300	57647227	1904	1904	1904	1904	0
130	20240417	162200	57647227	1904	1904	1904	1904	0
131	20240417	162100	57647227	1904	1904	1904	1904	0
132	20240417	162000	57647227	1904	1904	1904	1904	0
133	20240417	161900	57647227	1904	1904	1904	1904	0
134	20240417	161800	57647227	1904	1904	1904	1904	0
135	20240417	161700	57647227	1904	1904	1904	1904	0
136	20240417	161600	57647227	1904	1904	1904	1904	0
137	20240417	161500	57647227	1904	1904	1904	1904	0
138	20240417	161400	57647227	1904	1904	1904	1904	0
139	20240417	161300	57647227	1904	1904	1904	1904	0
140	20240417	161200	57647227	1904	1904	1904	1904	0
141	20240417	161100	57647227	1904	1904	1904	1904	0
142	20240417	161000	57647227	1904	1904	1904	1904	0
143	20240417	160900	57647227	1904	1904	1904	1904	0
144	20240417	160800	57647227	1904	1904	1904	1904	0
145	20240417	160700	57647227	1904	1904	1904	1904	0
146	20240417	160600	57647227	1904	1904	1904	1904	0
147	20240417	160500	57647227	1904	1904	1904	1904	0
148	20240417	160400	57647227	1904	1904	1904	1904	0
149	20240417	160300	57647227	1904	1904	1904	1904	0
150	20240417	160200	57647227	1904	1904	1904	1904	0
151	20240417	160100	57647227	1904	1904	1904	1904	0
152	20240417	160000	57647227	1904	1904	1904	1904	320
153	20240417	155900	57647227	1904	1904	1904	1904	0
154	20240417	155800	57647227	1904	1904	1904	1904	0
155	20240417	155700	57647227	1904	1904	1904	1904	0
156	20240417	155600	57647227	1904	1904	1904	1904	0
157	20240417	155500	57647227	1904	1904	1904	1904	0
158	20240417	155400	57647227	1904	1904	1904	1904	0
159	20240417	155300	57647227	1904	1904	1904	1904	0
160	20240417	155200	57647227	1904	1904	1904	1904	0
161	20240417	155100	57647227	1904	1904	1904	1904	0
162	20240417	155000	57647227	1904	1904	1904	1904	0
163	20240417	154900	57647227	1904	1904	1904	1904	0
164	20240417	154800	57647227	1904	1904	1904	1904	0
165	20240417	154700	57647227	1904	1904	1904	1904	0
166	20240417	154600	57647227	1904	1904	1904	1904	0
167	20240417	154500	57647227	1904	1904	1904	1904	0
168	20240417	154400	57647227	1904	1904	1904	1904	0
169	20240417	154300	57647227	1904	1904	1904	1904	0
170	20240417	154200	57647227	1904	1904	1904	1904	0
171	20240417	154100	57647227	1904	1904	1904	1904	0
172	20240417	154000	57647227	1904	1904	1904	1904	0
173	20240417	153900	57647227	1904	1904	1904	1904	0
174	20240417	153800	57647227	1904	1904	1904	1904	0
175	20240417	153700	57647227	1904	1904	1904	1904	0
176	20240417	153600	57647227	1904	1904	1904	1904	0
177	20240417	153500	57647227	1904	1904	1904	1904	0
178	20240417	153400	57647227	1904	1904	1904	1904	0
179	20240417	153300	57647227	1904	1904	1904	1904	0
180	20240417	153200	57647227	1904	1904	1904	1904	0
181	20240417	153100	57647227	1904	1904	1904	1904	0
182	20240417	153000	57647227	1904	1904	1904	1904	640
183	20240417	152900	57037947	1903	1903	1903	1903	0
184	20240417	152800	57037947	1903	1903	1903	1903	0
185	20240417	152700	57037947	1903	1903	1903	1903	0
186	20240417	152600	57037947	1903	1903	1903	1903	0
187	20240417	152500	57037947	1903	1903	1903	1903	0
188	20240417	152400	57037947	1903	1903	1903	1903	0
189	20240417	152300	57037947	1903	1903	1903	1903	0
190	20240417	152200	57037947	1903	1903	1903	1903	0
191	20240417	152100	57037947	1903	1903	1903	1903	0
192	20240417	152000	57037947	1903	1903	1903	1903	0
193	20240417	151900	57037947	1903	1888	1903	1888	551
194	20240417	151800	55997126	1890	1889	1890	1888	1176
195	20240417	151700	53776795	1890	1891	1891	1890	1197
196	20240417	151600	51514344	1891	1891	1891	1890	525
197	20240417	151500	50521593	1895	1895	1895	1895	0
198	20240417	151400	50521593	1895	1895	1895	1895	501
199	20240417	151300	49572198	1894	1900	1900	1894	301
200	20240417	151200	49000558	1903	1903	1903	1903	0
201	20240417	151100	49000558	1903	1903	1903	1903	0
202	20240417	151000	49000558	1903	1903	1903	1903	0
203	20240417	150900	49000558	1903	1903	1903	1903	0
204	20240417	150800	49000558	1903	1903	1903	1903	0
205	20240417	150700	49000558	1903	1903	1903	1903	0
206	20240417	150600	49000558	1903	1903	1903	1903	0
207	20240417	150500	49000558	1903	1903	1903	1903	0
208	20240417	150400	49000558	1903	1903	1903	1903	0
209	20240417	150300	49000558	1903	1903	1903	1903	0
210	20240417	150200	49000558	1903	1903	1903	1903	0
211	20240417	150100	49000558	1903	1903	1903	1903	0
212	20240417	150000	49000558	1903	1903	1903	1903	0
213	20240417	145900	49000558	1903	1903	1903	1903	0
214	20240417	145800	49000558	1903	1903	1903	1903	0
215	20240417	145700	49000558	1903	1903	1903	1903	0
216	20240417	145600	49000558	1903	1903	1903	1903	0
217	20240417	145500	49000558	1903	1903	1903	1903	0
218	20240417	145400	49000558	1903	1903	1903	1903	0
219	20240417	145300	49000558	1903	1903	1903	1903	0
220	20240417	145200	49000558	1903	1903	1903	1903	0
221	20240417	145100	49000558	1903	1903	1903	1903	0
222	20240417	145000	49000558	1903	1903	1903	1903	0
223	20240417	144900	49000558	1903	1903	1903	1903	0
224	20240417	144800	49000558	1903	1903	1903	1903	0
225	20240417	144700	49000558	1903	1903	1903	1903	10
226	20240417	144600	48981528	1902	1902	1902	1902	1
227	20240417	144500	48979626	1903	1903	1903	1903	0
228	20240417	144400	48979626	1903	1903	1903	1903	0
229	20240417	144300	48979626	1903	1903	1903	1903	10
230	20240417	144200	48960596	1903	1903	1903	1903	0
231	20240417	144100	48960596	1903	1903	1903	1903	0
232	20240417	144000	48960596	1903	1903	1903	1903	112
233	20240417	143900	48747460	1903	1903	1903	1903	45
234	20240417	143800	48661825	1903	1903	1903	1903	0
235	20240417	143700	48661825	1903	1903	1903	1903	0
236	20240417	143600	48661825	1903	1903	1903	1903	50
237	20240417	143500	48566675	1903	1903	1903	1903	60
238	20240417	143400	48452495	1903	1896	1903	1896	3
239	20240417	143300	48446800	1896	1896	1896	1896	40
240	20240417	143200	48370960	1896	1896	1896	1896	0
241	20240417	143100	48370960	1896	1896	1896	1896	0
242	20240417	143000	48370960	1896	1896	1896	1896	0
243	20240417	142900	48370960	1896	1895	1896	1895	400
244	20240417	142800	47612565	1896	1890	1896	1890	171
245	20240417	142700	47289369	1890	1894	1894	1890	5
246	20240417	142600	47279909	1896	1896	1896	1896	0
247	20240417	142500	47279909	1896	1896	1896	1896	0
248	20240417	142400	47279909	1896	1895	1896	1895	13
249	20240417	142300	47255263	1890	1890	1890	1890	0
250	20240417	142200	47255263	1890	1890	1890	1890	0
251	20240417	142100	47255263	1890	1894	1894	1890	600
252	20240417	142000	46120751	1896	1896	1896	1896	1
253	20240417	141900	46118855	1895	1895	1895	1895	0
254	20240417	141800	46118855	1895	1895	1895	1895	1
255	20240417	141700	46116960	1896	1896	1896	1896	0
256	20240417	141600	46116960	1896	1896	1896	1896	130
257	20240417	141500	45870480	1897	1897	1897	1897	0
258	20240417	141400	45870480	1897	1897	1897	1897	2
259	20240417	141300	45866686	1897	1897	1897	1897	1
260	20240417	141200	45864789	1896	1896	1896	1896	0
261	20240417	141100	45864789	1896	1894	1896	1894	1971
262	20240417	141000	42128915	1894	1894	1894	1894	0
263	20240417	140900	42128915	1894	1894	1894	1894	0
264	20240417	140800	42128915	1894	1894	1894	1894	0
265	20240417	140700	42128915	1894	1894	1894	1894	0
266	20240417	140600	42128915	1894	1894	1894	1894	0
267	20240417	140500	42128915	1894	1894	1894	1894	0
268	20240417	140400	42128915	1894	1894	1894	1894	0
269	20240417	140300	42128915	1894	1894	1894	1894	101
270	20240417	140200	41937621	1896	1896	1896	1896	0
271	20240417	140100	41937621	1896	1896	1896	1896	0
272	20240417	140000	41937621	1896	1895	1896	1895	2
273	20240417	135900	41933830	1896	1896	1896	1896	0
274	20240417	135800	41933830	1896	1896	1896	1896	0
275	20240417	135700	41933830	1896	1896	1896	1896	0
276	20240417	135600	41933830	1896	1896	1896	1896	5
277	20240417	135500	41924350	1897	1897	1897	1897	0
278	20240417	135400	41924350	1897	1897	1897	1897	0
279	20240417	135300	41924350	1897	1897	1897	1897	0
280	20240417	135200	41924350	1897	1897	1897	1897	0
281	20240417	135100	41924350	1897	1897	1897	1897	0
282	20240417	135000	41924350	1897	1897	1897	1897	0
283	20240417	134900	41924350	1897	1897	1897	1897	0
284	20240417	134800	41924350	1897	1897	1897	1897	0
285	20240417	134700	41924350	1897	1897	1897	1897	0
286	20240417	134600	41924350	1897	1897	1897	1897	0
287	20240417	134500	41924350	1897	1897	1897	1897	0
288	20240417	134400	41924350	1897	1897	1897	1897	0
289	20240417	134300	41924350	1897	1897	1897	1897	0
290	20240417	134200	41924350	1897	1897	1897	1897	0
291	20240417	134100	41924350	1897	1897	1897	1897	8
292	20240417	134000	41909174	1887	1887	1887	1887	0
293	20240417	133900	41909174	1887	1887	1887	1887	0
294	20240417	133800	41909174	1887	1890	1890	1887	1500
295	20240417	133700	39077427	1890	1891	1891	1890	900
296	20240417	133600	37375972	1904	1904	1904	1904	0
297	20240417	133500	37375972	1904	1904	1904	1904	0
298	20240417	133400	37375972	1904	1904	1904	1904	0
299	20240417	133300	37375972	1904	1904	1904	1904	0
300	20240417	133200	37375972	1904	1904	1904	1904	0
301	20240417	133100	37375972	1904	1904	1904	1904	0
302	20240417	133000	37375972	1904	1904	1904	1904	0
303	20240417	132900	37375972	1904	1904	1904	1904	0
304	20240417	132800	37375972	1904	1904	1904	1904	0
305	20240417	132700	37375972	1904	1904	1904	1904	0
306	20240417	132600	37375972	1904	1904	1904	1904	0
307	20240417	132500	37375972	1904	1904	1904	1904	0
308	20240417	132400	37375972	1904	1904	1904	1904	0
309	20240417	132300	37375972	1904	1904	1904	1904	0
310	20240417	132200	37375972	1904	1904	1904	1904	0
311	20240417	132100	37375972	1904	1904	1904	1904	0
312	20240417	132000	37375972	1904	1904	1904	1904	0
313	20240417	131900	37375972	1904	1904	1904	1904	0
314	20240417	131800	37375972	1904	1904	1904	1904	0
315	20240417	131700	37375972	1904	1904	1904	1904	0
316	20240417	131600	37375972	1904	1904	1904	1904	0
317	20240417	131500	37375972	1904	1904	1904	1904	0
318	20240417	131400	37375972	1904	1904	1904	1904	0
319	20240417	131300	37375972	1904	1904	1904	1904	0
320	20240417	131200	37375972	1904	1900	1904	1891	551
321	20240417	131100	36329414	1891	1891	1891	1891	0
322	20240417	131000	36329414	1891	1891	1891	1891	0
323	20240417	130900	36329414	1891	1891	1891	1891	0
324	20240417	130800	36329414	1891	1891	1891	1891	0
325	20240417	130700	36329414	1891	1891	1891	1891	0
326	20240417	130600	36329414	1891	1891	1891	1891	0
327	20240417	130500	36329414	1891	1896	1896	1891	1400
328	20240417	130400	33680036	1900	1900	1900	1900	0
329	20240417	130300	33680036	1900	1900	1900	1900	16
330	20240417	130200	33649636	1900	1900	1900	1900	58
331	20240417	130100	33539436	1902	1902	1902	1902	0
332	20240417	130000	33539436	1902	1902	1902	1902	0
333	20240417	125900	33539436	1902	1902	1902	1902	0
334	20240417	125800	33539436	1902	1902	1902	1902	0
335	20240417	125700	33539436	1902	1896	1902	1896	601
336	20240417	125600	32397109	1901	1901	1901	1901	0
337	20240417	125500	32397109	1901	1901	1901	1901	0
338	20240417	125400	32397109	1901	1901	1901	1901	200
339	20240417	125300	32016909	1901	1901	1901	1901	0
340	20240417	125200	32016909	1901	1901	1901	1901	0
341	20240417	125100	32016909	1901	1901	1901	1901	0
342	20240417	125000	32016909	1901	1901	1901	1901	1
343	20240417	124900	32015008	1896	1896	1896	1896	0
344	20240417	124800	32015008	1896	1896	1896	1896	1
345	20240417	124700	32013112	1905	1905	1905	1905	0
346	20240417	124600	32013112	1905	1905	1905	1905	0
347	20240417	124500	32013112	1905	1905	1905	1905	0
348	20240417	124400	32013112	1905	1905	1905	1905	0
349	20240417	124300	32013112	1905	1905	1905	1905	0
350	20240417	124200	32013112	1905	1905	1905	1905	0
351	20240417	124100	32013112	1905	1905	1905	1905	0
352	20240417	124000	32013112	1905	1905	1905	1905	0
353	20240417	123900	32013112	1905	1905	1905	1905	0
354	20240417	123800	32013112	1905	1905	1905	1905	0
355	20240417	123700	32013112	1905	1905	1905	1905	0
356	20240417	123600	32013112	1905	1905	1905	1905	0
357	20240417	123500	32013112	1905	1905	1905	1905	0
358	20240417	123400	32013112	1905	1905	1905	1905	0
359	20240417	123300	32013112	1905	1905	1905	1905	0
360	20240417	123200	32013112	1905	1905	1905	1905	0
361	20240417	123100	32013112	1905	1905	1905	1905	0
362	20240417	123000	32013112	1905	1905	1905	1905	0
363	20240417	122900	32013112	1905	1905	1905	1905	0
364	20240417	122800	32013112	1905	1905	1905	1905	0
365	20240417	122700	32013112	1905	1905	1905	1905	0
366	20240417	122600	32013112	1905	1905	1905	1905	0
367	20240417	122500	32013112	1905	1905	1905	1905	0
368	20240417	122400	32013112	1905	1905	1905	1905	0
369	20240417	122300	32013112	1905	1905	1905	1905	0
370	20240417	122200	32013112	1905	1905	1905	1905	0
371	20240417	122100	32013112	1905	1905	1905	1905	0
372	20240417	122000	32013112	1905	1905	1905	1905	0
373	20240417	121900	32013112	1905	1905	1905	1905	0
374	20240417	121800	32013112	1905	1905	1905	1905	0
375	20240417	121700	32013112	1905	1905	1905	1905	0
376	20240417	121600	32013112	1905	1905	1905	1905	0
377	20240417	121500	32013112	1905	1905	1905	1905	0
378	20240417	121400	32013112	1905	1905	1905	1905	0
379	20240417	121300	32013112	1905	1905	1905	1905	0
380	20240417	121200	32013112	1905	1905	1905	1905	0
381	20240417	121100	32013112	1905	1905	1905	1905	0
382	20240417	121000	32013112	1905	1905	1905	1905	0
383	20240417	120900	32013112	1905	1905	1905	1905	0
384	20240417	120800	32013112	1905	1905	1905	1905	0
385	20240417	120700	32013112	1905	1905	1905	1905	0
386	20240417	120600	32013112	1905	1905	1905	1905	0
387	20240417	120500	32013112	1905	1905	1905	1905	0
388	20240417	120400	32013112	1905	1905	1905	1905	0
389	20240417	120300	32013112	1905	1905	1905	1905	0
390	20240417	120200	32013112	1905	1905	1905	1905	0
391	20240417	120100	32013112	1905	1905	1905	1905	0
392	20240417	120000	32013112	1905	1905	1905	1905	0
393	20240417	115900	32013112	1905	1905	1905	1905	1
394	20240417	115800	32011207	1896	1896	1896	1896	0
395	20240417	115700	32011207	1896	1897	1897	1896	150
396	20240417	115600	31726700	1905	1905	1905	1905	100
397	20240417	115500	31536200	1905	1905	1905	1905	0
398	20240417	115400	31536200	1905	1905	1905	1905	0
399	20240417	115300	31536200	1905	1905	1905	1905	0
400	20240417	115200	31536200	1905	1905	1905	1905	0
401	20240417	115100	31536200	1905	1905	1905	1905	0
402	20240417	115000	31536200	1905	1905	1905	1905	0
403	20240417	114900	31536200	1905	1905	1905	1905	0
404	20240417	114800	31536200	1905	1905	1905	1905	0
405	20240417	114700	31536200	1905	1905	1905	1905	0
406	20240417	114600	31536200	1905	1905	1905	1905	0
407	20240417	114500	31536200	1905	1905	1905	1905	0
408	20240417	114400	31536200	1905	1905	1905	1905	0
409	20240417	114300	31536200	1905	1905	1905	1905	0
410	20240417	114200	31536200	1905	1905	1905	1905	0
411	20240417	114100	31536200	1905	1905	1905	1905	0
412	20240417	114000	31536200	1905	1905	1905	1905	0
413	20240417	113900	31536200	1905	1905	1905	1905	0
414	20240417	113800	31536200	1905	1905	1905	1905	0
415	20240417	113700	31536200	1905	1905	1905	1905	0
416	20240417	113600	31536200	1905	1905	1905	1905	0
417	20240417	113500	31536200	1905	1905	1905	1905	0
418	20240417	113400	31536200	1905	1905	1905	1905	0
419	20240417	113300	31536200	1905	1905	1905	1905	0
420	20240417	113200	31536200	1905	1905	1905	1905	0
421	20240417	113100	31536200	1905	1905	1905	1905	500
422	20240417	113000	30583700	1906	1906	1906	1906	0
423	20240417	112900	30583700	1906	1906	1906	1906	0
424	20240417	112800	30583700	1906	1906	1906	1906	0
425	20240417	112700	30583700	1906	1906	1906	1906	0
426	20240417	112600	30583700	1906	1906	1906	1906	0
427	20240417	112500	30583700	1906	1906	1906	1906	0
428	20240417	112400	30583700	1906	1906	1906	1906	0
429	20240417	112300	30583700	1906	1906	1906	1906	0
430	20240417	112200	30583700	1906	1906	1906	1906	0
431	20240417	112100	30583700	1906	1906	1906	1906	0
432	20240417	112000	30583700	1906	1906	1906	1906	0
433	20240417	111900	30583700	1906	1906	1906	1906	22
434	20240417	111800	30541768	1907	1895	1907	1895	2826
435	20240417	111700	25183716	1896	1896	1896	1896	0
436	20240417	111600	25183716	1896	1896	1896	1896	0
437	20240417	111500	25183716	1896	1896	1896	1896	0
438	20240417	111400	25183716	1896	1896	1896	1896	0
439	20240417	111300	25183716	1896	1896	1896	1896	52
440	20240417	111200	25085124	1895	1895	1895	1895	99
441	20240417	111100	24897519	1895	1895	1895	1895	1
442	20240417	111000	24895624	1896	1896	1896	1896	0
443	20240417	110900	24895624	1896	1896	1896	1896	0
444	20240417	110800	24895624	1896	1896	1896	1896	0
445	20240417	110700	24895624	1896	1896	1896	1896	0
446	20240417	110600	24895624	1896	1896	1896	1896	10
447	20240417	110500	24876664	1896	1896	1896	1896	0
448	20240417	110400	24876664	1896	1896	1896	1896	0
449	20240417	110300	24876664	1896	1896	1896	1896	0
450	20240417	110200	24876664	1896	1896	1896	1896	0
451	20240417	110100	24876664	1896	1896	1896	1896	2
452	20240417	110000	24872872	1896	1896	1896	1896	0
453	20240417	105900	24872872	1896	1896	1896	1896	999
454	20240417	105800	22978768	1892	1895	1895	1892	10
455	20240417	105700	22959830	1896	1896	1896	1896	0
456	20240417	105600	22959830	1896	1896	1896	1896	51
457	20240417	105500	22863134	1901	1901	1901	1901	2
458	20240417	105400	22859332	1901	1901	1901	1901	0
459	20240417	105300	22859332	1901	1901	1901	1901	0
460	20240417	105200	22859332	1901	1901	1901	1901	0
461	20240417	105100	22859332	1901	1901	1901	1901	0
462	20240417	105000	22859332	1901	1901	1901	1901	0
463	20240417	104900	22859332	1901	1901	1901	1901	0
464	20240417	104800	22859332	1901	1901	1901	1901	0
465	20240417	104700	22859332	1901	1901	1901	1901	1
466	20240417	104600	22857431	1901	1901	1901	1901	0
467	20240417	104500	22857431	1901	1901	1901	1901	0
468	20240417	104400	22857431	1901	1901	1901	1901	0
469	20240417	104300	22857431	1901	1901	1901	1901	0
470	20240417	104200	22857431	1901	1901	1901	1901	0
471	20240417	104100	22857431	1901	1901	1901	1901	0
472	20240417	104000	22857431	1901	1901	1901	1901	10
473	20240417	103900	22838421	1901	1901	1901	1901	1
474	20240417	103800	22836520	1896	1896	1896	1896	0
475	20240417	103700	22836520	1896	1896	1896	1896	0
476	20240417	103600	22836520	1896	1899	1899	1896	600
477	20240417	103500	21698614	1907	1907	1907	1907	0
478	20240417	103400	21698614	1907	1907	1907	1907	0
479	20240417	103300	21698614	1907	1907	1907	1907	0
480	20240417	103200	21698614	1907	1907	1907	1907	0
481	20240417	103100	21698614	1907	1907	1907	1907	0
482	20240417	103000	21698614	1907	1907	1907	1907	0
483	20240417	102900	21698614	1907	1907	1907	1907	0
484	20240417	102800	21698614	1907	1907	1907	1907	0
485	20240417	102700	21698614	1907	1907	1907	1907	0
486	20240417	102600	21698614	1907	1907	1907	1907	0
487	20240417	102500	21698614	1907	1907	1907	1907	0
488	20240417	102400	21698614	1907	1907	1907	1907	0
489	20240417	102300	21698614	1907	1907	1907	1907	0
490	20240417	102200	21698614	1907	1907	1907	1907	0
491	20240417	102100	21698614	1907	1907	1907	1907	0
492	20240417	102000	21698614	1907	1907	1907	1907	0
493	20240417	101900	21698614	1907	1907	1907	1907	0
494	20240417	101800	21698614	1907	1907	1907	1907	0
495	20240417	101700	21698614	1907	1907	1907	1907	0
496	20240417	101600	21698614	1907	1907	1907	1907	0
497	20240417	101500	21698614	1907	1907	1907	1907	0
498	20240417	101400	21698614	1907	1903	1907	1903	50
499	20240417	101300	21603384	1907	1903	1907	1903	50
500	20240417	101200	21508140	1903	1903	1903	1903	1
501	20240417	101100	21506237	1890	1903	1903	1890	2501
502	20240417	101000	16773149	1908	1908	1908	1908	0
503	20240417	100900	16773149	1908	1908	1908	1908	0
504	20240417	100800	16773149	1908	1908	1908	1908	2
505	20240417	100700	16769333	1908	1908	1908	1908	0
506	20240417	100600	16769333	1908	1908	1908	1908	0
507	20240417	100500	16769333	1908	1907	1908	1907	500
508	20240417	100400	15815822	1907	1907	1907	1907	0
509	20240417	100300	15815822	1907	1907	1907	1907	0
510	20240417	100200	15815822	1907	1907	1907	1907	0
511	20240417	100100	15815822	1907	1907	1907	1907	0
512	20240417	100000	15815822	1907	1907	1907	1907	0
513	20240417	095900	15815822	1907	1907	1907	1907	0
514	20240417	095800	15815822	1907	1907	1907	1907	0
515	20240417	095700	15815822	1907	1907	1907	1907	0
516	20240417	095600	15815822	1907	1907	1907	1907	1
517	20240417	095500	15813915	1907	1907	1907	1907	0
518	20240417	095400	15813915	1907	1907	1907	1907	0
519	20240417	095300	15813915	1907	1907	1907	1907	0
520	20240417	095200	15813915	1907	1907	1907	1907	1
521	20240417	095100	15812008	1907	1907	1907	1907	0
522	20240417	095000	15812008	1907	1907	1907	1907	1
523	20240417	094900	15810101	1907	1907	1907	1907	370
524	20240417	094800	15104511	1907	1907	1907	1907	5
525	20240417	094700	15094976	1895	1895	1895	1895	0
526	20240417	094600	15094976	1895	1895	1895	1895	0
527	20240417	094500	15094976	1895	1895	1895	1895	1
528	20240417	094400	15093081	1907	1907	1907	1907	2
529	20240417	094300	15089267	1907	1907	1907	1907	0
530	20240417	094200	15089267	1907	1907	1907	1907	0
531	20240417	094100	15089267	1907	1907	1907	1907	6
532	20240417	094000	15077825	1907	1907	1907	1907	0
533	20240417	093900	15077825	1907	1907	1907	1907	4
534	20240417	093800	15070197	1892	1892	1892	1892	0
535	20240417	093700	15070197	1892	1892	1892	1892	0
536	20240417	093600	15070197	1892	1897	1897	1892	467
537	20240417	093500	14186433	1897	1898	1898	1897	264
538	20240417	093400	13685611	1899	1899	1899	1899	136
539	20240417	093300	13427347	1908	1908	1908	1908	1
540	20240417	093200	13425439	1908	1908	1908	1908	0
541	20240417	093100	13425439	1908	1908	1908	1908	0
542	20240417	093000	13425439	1908	1908	1908	1908	0
543	20240417	092900	13425439	1908	1908	1908	1908	0
544	20240417	092800	13425439	1908	1908	1908	1908	0
545	20240417	092700	13425439	1908	1908	1908	1908	0
546	20240417	092600	13425439	1908	1908	1908	1908	0
547	20240417	092500	13425439	1908	1908	1908	1908	0
548	20240417	092400	13425439	1908	1908	1908	1908	0
549	20240417	092300	13425439	1908	1908	1908	1908	0
550	20240417	092200	13425439	1908	1908	1908	1908	6
551	20240417	092100	13413991	1908	1908	1908	1908	15
552	20240417	092000	13385371	1908	1908	1908	1908	0
553	20240417	091900	13385371	1908	1908	1908	1908	0
554	20240417	091800	13385371	1908	1908	1908	1908	0
555	20240417	091700	13385371	1908	1908	1908	1908	9
556	20240417	091600	13368199	1908	1908	1908	1908	0
557	20240417	091500	13368199	1908	1908	1908	1908	0
558	20240417	091400	13368199	1908	1908	1908	1908	0
559	20240417	091300	13368199	1908	1908	1908	1908	0
560	20240417	091200	13368199	1908	1908	1908	1908	0
561	20240417	091100	13368199	1908	1908	1908	1908	0
562	20240417	091000	13368199	1908	1908	1908	1908	0
563	20240417	090900	13368199	1908	1908	1908	1908	10
564	20240417	090800	13349119	1897	1897	1897	1897	0
565	20240417	090700	13349119	1897	1897	1897	1897	800
566	20240417	090600	11831519	1909	1909	1909	1909	5
567	20240417	090500	11821974	1898	1900	1910	1898	1555
568	20240417	090400	8870518	1910	1904	1910	1904	244
569	20240417	090300	8405309	1903	1899	1903	1899	2316
570	20240417	090200	4006701	1901	1900	1901	1900	10
571	20240417	090100	3987698	1899	1899	1899	1899	1010
572	20240417	090000	2069708	1899	1899	1899	1891	1092