KissMeData/000180/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183000	89432378	1903	1903	1903	1903	708
3	20240422	182900	89432378	1903	1903	1903	1903	0
4	20240422	182800	89432378	1903	1903	1903	1903	0
5	20240422	182700	89432378	1903	1903	1903	1903	0
6	20240422	182600	89432378	1903	1903	1903	1903	0
7	20240422	182500	89432378	1903	1903	1903	1903	0
8	20240422	182400	89432378	1903	1903	1903	1903	0
9	20240422	182300	89432378	1903	1903	1903	1903	0
10	20240422	182200	89432378	1903	1903	1903	1903	0
11	20240422	182100	89432378	1903	1903	1903	1903	0
12	20240422	182000	89432378	1903	1903	1903	1903	0
13	20240422	181900	89432378	1903	1903	1903	1903	0
14	20240422	181800	89432378	1903	1903	1903	1903	0
15	20240422	181700	89432378	1903	1903	1903	1903	0
16	20240422	181600	89432378	1903	1903	1903	1903	0
17	20240422	181500	89432378	1903	1903	1903	1903	0
18	20240422	181400	89432378	1903	1903	1903	1903	0
19	20240422	181300	89432378	1903	1903	1903	1903	0
20	20240422	181200	89432378	1903	1903	1903	1903	0
21	20240422	181100	89432378	1903	1903	1903	1903	0
22	20240422	181000	89432378	1903	1903	1903	1903	0
23	20240422	180900	89432378	1903	1903	1903	1903	0
24	20240422	180800	89432378	1903	1903	1903	1903	0
25	20240422	180700	89432378	1903	1903	1903	1903	0
26	20240422	180600	89432378	1903	1903	1903	1903	0
27	20240422	180500	89432378	1903	1903	1903	1903	0
28	20240422	180400	89432378	1903	1903	1903	1903	0
29	20240422	180300	89432378	1903	1903	1903	1903	0
30	20240422	180200	89432378	1903	1903	1903	1903	0
31	20240422	180100	89432378	1903	1903	1903	1903	0
32	20240422	180000	89432378	1903	1903	1903	1903	708
33	20240422	175900	89432378	1903	1903	1903	1903	0
34	20240422	175800	89432378	1903	1903	1903	1903	0
35	20240422	175700	89432378	1903	1903	1903	1903	0
36	20240422	175600	89432378	1903	1903	1903	1903	0
37	20240422	175500	89432378	1903	1903	1903	1903	0
38	20240422	175400	89432378	1903	1903	1903	1903	0
39	20240422	175300	89432378	1903	1903	1903	1903	0
40	20240422	175200	89432378	1903	1903	1903	1903	0
41	20240422	175100	89432378	1903	1903	1903	1903	0
42	20240422	175000	89432378	1903	1903	1903	1903	0
43	20240422	174900	89432378	1903	1903	1903	1903	0
44	20240422	174800	89432378	1903	1903	1903	1903	0
45	20240422	174700	89432378	1903	1903	1903	1903	0
46	20240422	174600	89432378	1903	1903	1903	1903	0
47	20240422	174500	89432378	1903	1903	1903	1903	0
48	20240422	174400	89432378	1903	1903	1903	1903	0
49	20240422	174300	89432378	1903	1903	1903	1903	0
50	20240422	174200	89432378	1903	1903	1903	1903	0
51	20240422	174100	89432378	1903	1903	1903	1903	0
52	20240422	174000	89432378	1903	1903	1903	1903	0
53	20240422	173900	89432378	1903	1903	1903	1903	0
54	20240422	173800	89432378	1903	1903	1903	1903	0
55	20240422	173700	89432378	1903	1903	1903	1903	0
56	20240422	173600	89432378	1903	1903	1903	1903	0
57	20240422	173500	89432378	1903	1903	1903	1903	0
58	20240422	173400	89432378	1903	1903	1903	1903	0
59	20240422	173300	89432378	1903	1903	1903	1903	0
60	20240422	173200	89432378	1903	1903	1903	1903	0
61	20240422	173100	89432378	1903	1903	1903	1903	0
62	20240422	173000	89432378	1903	1903	1903	1903	708
63	20240422	172900	89432378	1903	1903	1903	1903	0
64	20240422	172800	89432378	1903	1903	1903	1903	0
65	20240422	172700	89432378	1903	1903	1903	1903	0
66	20240422	172600	89432378	1903	1903	1903	1903	0
67	20240422	172500	89432378	1903	1903	1903	1903	0
68	20240422	172400	89432378	1903	1903	1903	1903	0
69	20240422	172300	89432378	1903	1903	1903	1903	0
70	20240422	172200	89432378	1903	1903	1903	1903	0
71	20240422	172100	89432378	1903	1903	1903	1903	0
72	20240422	172000	89432378	1903	1903	1903	1903	0
73	20240422	171900	89432378	1903	1903	1903	1903	0
74	20240422	171800	89432378	1903	1903	1903	1903	0
75	20240422	171700	89432378	1903	1903	1903	1903	0
76	20240422	171600	89432378	1903	1903	1903	1903	0
77	20240422	171500	89432378	1903	1903	1903	1903	0
78	20240422	171400	89432378	1903	1903	1903	1903	0
79	20240422	171300	89432378	1903	1903	1903	1903	0
80	20240422	171200	89432378	1903	1903	1903	1903	0
81	20240422	171100	89432378	1903	1903	1903	1903	0
82	20240422	171000	89432378	1903	1903	1903	1903	0
83	20240422	170900	89432378	1903	1903	1903	1903	0
84	20240422	170800	89432378	1903	1903	1903	1903	0
85	20240422	170700	89432378	1903	1903	1903	1903	0
86	20240422	170600	89432378	1903	1903	1903	1903	0
87	20240422	170500	89432378	1903	1903	1903	1903	0
88	20240422	170400	89432378	1903	1903	1903	1903	0
89	20240422	170300	89432378	1903	1903	1903	1903	0
90	20240422	170200	89432378	1903	1903	1903	1903	0
91	20240422	170100	89432378	1903	1903	1903	1903	0
92	20240422	170000	89432378	1903	1903	1903	1903	708
93	20240422	165900	89432378	1903	1903	1903	1903	0
94	20240422	165800	89432378	1903	1903	1903	1903	0
95	20240422	165700	89432378	1903	1903	1903	1903	0
96	20240422	165600	89432378	1903	1903	1903	1903	0
97	20240422	165500	89432378	1903	1903	1903	1903	0
98	20240422	165400	89432378	1903	1903	1903	1903	0
99	20240422	165300	89432378	1903	1903	1903	1903	0
100	20240422	165200	89432378	1903	1903	1903	1903	0
101	20240422	165100	89432378	1903	1903	1903	1903	0
102	20240422	165000	89432378	1903	1903	1903	1903	0
103	20240422	164900	89432378	1903	1903	1903	1903	0
104	20240422	164800	89432378	1903	1903	1903	1903	0
105	20240422	164700	89432378	1903	1903	1903	1903	0
106	20240422	164600	89432378	1903	1903	1903	1903	0
107	20240422	164500	89432378	1903	1903	1903	1903	0
108	20240422	164400	89432378	1903	1903	1903	1903	0
109	20240422	164300	89432378	1903	1903	1903	1903	0
110	20240422	164200	89432378	1903	1903	1903	1903	0
111	20240422	164100	89432378	1903	1903	1903	1903	0
112	20240422	164000	89432378	1903	1903	1903	1903	0
113	20240422	163900	89432378	1903	1903	1903	1903	0
114	20240422	163800	89432378	1903	1903	1903	1903	0
115	20240422	163700	89432378	1903	1903	1903	1903	0
116	20240422	163600	89432378	1903	1903	1903	1903	0
117	20240422	163500	89432378	1903	1903	1903	1903	0
118	20240422	163400	89432378	1903	1903	1903	1903	0
119	20240422	163300	89432378	1903	1903	1903	1903	0
120	20240422	163200	89432378	1903	1903	1903	1903	0
121	20240422	163100	89432378	1903	1903	1903	1903	0
122	20240422	163000	89432378	1903	1903	1903	1903	708
123	20240422	162900	89432378	1903	1903	1903	1903	0
124	20240422	162800	89432378	1903	1903	1903	1903	0
125	20240422	162700	89432378	1903	1903	1903	1903	0
126	20240422	162600	89432378	1903	1903	1903	1903	0
127	20240422	162500	89432378	1903	1903	1903	1903	0
128	20240422	162400	89432378	1903	1903	1903	1903	0
129	20240422	162300	89432378	1903	1903	1903	1903	0
130	20240422	162200	89432378	1903	1903	1903	1903	0
131	20240422	162100	89432378	1903	1903	1903	1903	0
132	20240422	162000	89432378	1903	1903	1903	1903	0
133	20240422	161900	89432378	1903	1903	1903	1903	0
134	20240422	161800	89432378	1903	1903	1903	1903	0
135	20240422	161700	89432378	1903	1903	1903	1903	0
136	20240422	161600	89432378	1903	1903	1903	1903	0
137	20240422	161500	89432378	1903	1903	1903	1903	0
138	20240422	161400	89432378	1903	1903	1903	1903	0
139	20240422	161300	89432378	1903	1903	1903	1903	0
140	20240422	161200	89432378	1903	1903	1903	1903	0
141	20240422	161100	89432378	1903	1903	1903	1903	0
142	20240422	161000	89432378	1903	1903	1903	1903	0
143	20240422	160900	89432378	1903	1903	1903	1903	0
144	20240422	160800	89432378	1903	1903	1903	1903	0
145	20240422	160700	89432378	1903	1903	1903	1903	0
146	20240422	160600	89432378	1903	1903	1903	1903	0
147	20240422	160500	89432378	1903	1903	1903	1903	0
148	20240422	160400	89432378	1903	1903	1903	1903	0
149	20240422	160300	89432378	1903	1903	1903	1903	0
150	20240422	160200	89432378	1903	1903	1903	1903	0
151	20240422	160100	89432378	1903	1903	1903	1903	0
152	20240422	160000	89432378	1903	1903	1903	1903	708
153	20240422	155900	89432378	1903	1903	1903	1903	0
154	20240422	155800	89432378	1903	1903	1903	1903	0
155	20240422	155700	89432378	1903	1903	1903	1903	0
156	20240422	155600	89432378	1903	1903	1903	1903	0
157	20240422	155500	89432378	1903	1903	1903	1903	0
158	20240422	155400	89432378	1903	1903	1903	1903	0
159	20240422	155300	89432378	1903	1903	1903	1903	0
160	20240422	155200	89432378	1903	1903	1903	1903	0
161	20240422	155100	89432378	1903	1903	1903	1903	0
162	20240422	155000	89432378	1903	1903	1903	1903	0
163	20240422	154900	89432378	1903	1903	1903	1903	0
164	20240422	154800	89432378	1903	1903	1903	1903	0
165	20240422	154700	89432378	1903	1903	1903	1903	0
166	20240422	154600	89432378	1903	1903	1903	1903	0
167	20240422	154500	89432378	1903	1903	1903	1903	0
168	20240422	154400	89432378	1903	1903	1903	1903	0
169	20240422	154300	89432378	1903	1903	1903	1903	0
170	20240422	154200	89432378	1903	1903	1903	1903	0
171	20240422	154100	89432378	1903	1903	1903	1903	0
172	20240422	154000	89432378	1903	1903	1903	1903	0
173	20240422	153900	89432378	1903	1903	1903	1903	0
174	20240422	153800	89432378	1903	1903	1903	1903	0
175	20240422	153700	89432378	1903	1903	1903	1903	0
176	20240422	153600	89432378	1903	1903	1903	1903	0
177	20240422	153500	89432378	1903	1903	1903	1903	0
178	20240422	153400	89432378	1903	1903	1903	1903	0
179	20240422	153300	89432378	1903	1903	1903	1903	0
180	20240422	153200	89432378	1903	1903	1903	1903	0
181	20240422	153100	89432378	1903	1903	1903	1903	0
182	20240422	153000	89432378	1903	1903	1903	1903	1416
183	20240422	152900	88085054	1903	1903	1903	1903	0
184	20240422	152800	88085054	1903	1903	1903	1903	0
185	20240422	152700	88085054	1903	1903	1903	1903	0
186	20240422	152600	88085054	1903	1903	1903	1903	0
187	20240422	152500	88085054	1903	1903	1903	1903	0
188	20240422	152400	88085054	1903	1903	1903	1903	0
189	20240422	152300	88085054	1903	1903	1903	1903	0
190	20240422	152200	88085054	1903	1903	1903	1903	0
191	20240422	152100	88085054	1903	1903	1903	1903	0
192	20240422	152000	88085054	1903	1903	1903	1903	0
193	20240422	151900	88085054	1903	1903	1903	1903	0
194	20240422	151800	88085054	1903	1903	1903	1903	0
195	20240422	151700	88085054	1903	1903	1903	1903	0
196	20240422	151600	88085054	1903	1903	1903	1903	0
197	20240422	151500	88085054	1903	1903	1903	1903	0
198	20240422	151400	88085054	1903	1903	1903	1903	0
199	20240422	151300	88085054	1903	1903	1903	1903	0
200	20240422	151200	88085054	1903	1903	1903	1903	0
201	20240422	151100	88085054	1903	1903	1903	1903	0
202	20240422	151000	88085054	1903	1903	1903	1903	0
203	20240422	150900	88085054	1903	1903	1903	1903	0
204	20240422	150800	88085054	1903	1903	1903	1903	0
205	20240422	150700	88085054	1903	1903	1903	1903	0
206	20240422	150600	88085054	1903	1903	1903	1903	0
207	20240422	150500	88085054	1903	1903	1903	1903	0
208	20240422	150400	88085054	1903	1903	1903	1903	0
209	20240422	150300	88085054	1903	1903	1903	1903	1
210	20240422	150200	88083151	1902	1902	1902	1902	51
211	20240422	150100	87986149	1903	1903	1903	1903	0
212	20240422	150000	87986149	1903	1903	1903	1903	0
213	20240422	145900	87986149	1903	1903	1903	1903	0
214	20240422	145800	87986149	1903	1903	1903	1903	0
215	20240422	145700	87986149	1903	1903	1903	1903	0
216	20240422	145600	87986149	1903	1903	1903	1903	0
217	20240422	145500	87986149	1903	1903	1903	1903	0
218	20240422	145400	87986149	1903	1903	1903	1903	0
219	20240422	145300	87986149	1903	1903	1903	1903	990
220	20240422	145200	86102179	1903	1903	1903	1903	0
221	20240422	145100	86102179	1903	1903	1903	1903	0
222	20240422	145000	86102179	1903	1903	1903	1903	0
223	20240422	144900	86102179	1903	1902	1903	1902	167
224	20240422	144800	85784383	1903	1903	1903	1903	0
225	20240422	144700	85784383	1903	1890	1903	1890	6001
226	20240422	144600	74369832	1890	1890	1890	1890	0
227	20240422	144500	74369832	1890	1890	1890	1890	0
228	20240422	144400	74369832	1890	1890	1890	1890	0
229	20240422	144300	74369832	1890	1890	1890	1890	37
230	20240422	144200	74299902	1890	1890	1890	1890	0
231	20240422	144100	74299902	1890	1890	1890	1890	0
232	20240422	144000	74299902	1890	1890	1890	1890	0
233	20240422	143900	74299902	1890	1890	1890	1890	0
234	20240422	143800	74299902	1890	1890	1890	1890	4
235	20240422	143700	74292342	1890	1890	1890	1890	0
236	20240422	143600	74292342	1890	1890	1890	1890	2
237	20240422	143500	74288562	1890	1890	1890	1890	0
238	20240422	143400	74288562	1890	1890	1890	1890	0
239	20240422	143300	74288562	1890	1893	1902	1890	144
240	20240422	143200	74016249	1893	1893	1893	1893	1
241	20240422	143100	74014356	1892	1892	1892	1892	0
242	20240422	143000	74014356	1892	1892	1892	1892	0
243	20240422	142900	74014356	1892	1892	1892	1892	20
244	20240422	142800	73976516	1892	1892	1892	1892	0
245	20240422	142700	73976516	1892	1892	1892	1892	0
246	20240422	142600	73976516	1892	1892	1892	1892	0
247	20240422	142500	73976516	1892	1892	1892	1892	0
248	20240422	142400	73976516	1892	1892	1892	1892	0
249	20240422	142300	73976516	1892	1891	1892	1891	246
250	20240422	142200	73511108	1892	1894	1894	1892	312
251	20240422	142100	72920719	1903	1903	1903	1903	0
252	20240422	142000	72920719	1903	1903	1903	1903	0
253	20240422	141900	72920719	1903	1903	1903	1903	0
254	20240422	141800	72920719	1903	1903	1903	1903	0
255	20240422	141700	72920719	1903	1903	1903	1903	0
256	20240422	141600	72920719	1903	1903	1903	1903	0
257	20240422	141500	72920719	1903	1903	1903	1903	0
258	20240422	141400	72920719	1903	1903	1903	1903	0
259	20240422	141300	72920719	1903	1903	1903	1903	0
260	20240422	141200	72920719	1903	1903	1903	1903	0
261	20240422	141100	72920719	1903	1903	1903	1903	0
262	20240422	141000	72920719	1903	1903	1903	1903	0
263	20240422	140900	72920719	1903	1903	1903	1903	0
264	20240422	140800	72920719	1903	1903	1903	1903	0
265	20240422	140700	72920719	1903	1903	1903	1903	0
266	20240422	140600	72920719	1903	1903	1903	1903	0
267	20240422	140500	72920719	1903	1903	1903	1903	0
268	20240422	140400	72920719	1903	1903	1903	1903	0
269	20240422	140300	72920719	1903	1903	1903	1903	0
270	20240422	140200	72920719	1903	1903	1903	1903	0
271	20240422	140100	72920719	1903	1903	1903	1903	0
272	20240422	140000	72920719	1903	1903	1903	1903	0
273	20240422	135900	72920719	1903	1903	1903	1903	0
274	20240422	135800	72920719	1903	1903	1903	1903	0
275	20240422	135700	72920719	1903	1903	1903	1903	0
276	20240422	135600	72920719	1903	1903	1903	1903	0
277	20240422	135500	72920719	1903	1903	1903	1903	0
278	20240422	135400	72920719	1903	1903	1903	1903	0
279	20240422	135300	72920719	1903	1903	1903	1903	0
280	20240422	135200	72920719	1903	1903	1903	1903	0
281	20240422	135100	72920719	1903	1903	1903	1903	0
282	20240422	135000	72920719	1903	1903	1903	1903	0
283	20240422	134900	72920719	1903	1903	1903	1903	0
284	20240422	134800	72920719	1903	1903	1903	1903	0
285	20240422	134700	72920719	1903	1903	1903	1903	0
286	20240422	134600	72920719	1903	1903	1903	1903	0
287	20240422	134500	72920719	1903	1903	1903	1903	0
288	20240422	134400	72920719	1903	1903	1903	1903	0
289	20240422	134300	72920719	1903	1903	1903	1903	0
290	20240422	134200	72920719	1903	1903	1903	1903	0
291	20240422	134100	72920719	1903	1903	1903	1903	0
292	20240422	134000	72920719	1903	1903	1903	1903	0
293	20240422	133900	72920719	1903	1903	1903	1903	0
294	20240422	133800	72920719	1903	1903	1903	1903	0
295	20240422	133700	72920719	1903	1903	1903	1903	0
296	20240422	133600	72920719	1903	1903	1903	1903	0
297	20240422	133500	72920719	1903	1903	1903	1903	100
298	20240422	133400	72730419	1903	1903	1903	1903	0
299	20240422	133300	72730419	1903	1903	1903	1903	0
300	20240422	133200	72730419	1903	1903	1903	1903	1
301	20240422	133100	72728516	1903	1903	1903	1903	1
302	20240422	133000	72726613	1903	1903	1903	1903	0
303	20240422	132900	72726613	1903	1903	1903	1903	0
304	20240422	132800	72726613	1903	1902	1903	1902	2020
305	20240422	132700	68882753	1903	1903	1903	1903	0
306	20240422	132600	68882753	1903	1903	1903	1903	0
307	20240422	132500	68882753	1903	1903	1903	1903	0
308	20240422	132400	68882753	1903	1903	1903	1903	0
309	20240422	132300	68882753	1903	1901	1903	1901	100
310	20240422	132200	68692607	1893	1893	1893	1893	0
311	20240422	132100	68692607	1893	1893	1893	1893	0
312	20240422	132000	68692607	1893	1893	1893	1893	0
313	20240422	131900	68692607	1893	1893	1893	1893	0
314	20240422	131800	68692607	1893	1893	1893	1893	0
315	20240422	131700	68692607	1893	1893	1893	1893	0
316	20240422	131600	68692607	1893	1893	1893	1893	8
317	20240422	131500	68677463	1892	1892	1892	1892	0
318	20240422	131400	68677463	1892	1892	1892	1892	0
319	20240422	131300	68677463	1892	1892	1892	1892	0
320	20240422	131200	68677463	1892	1892	1892	1892	0
321	20240422	131100	68677463	1892	1892	1892	1892	0
322	20240422	131000	68677463	1892	1892	1892	1892	20
323	20240422	130900	68639623	1893	1901	1901	1893	2
324	20240422	130800	68635829	1893	1893	1901	1893	21
325	20240422	130700	68596068	1893	1895	1901	1893	31
326	20240422	130600	68537347	1903	1903	1903	1903	100
327	20240422	130500	68347047	1903	1903	1903	1903	0
328	20240422	130400	68347047	1903	1903	1903	1903	0
329	20240422	130300	68347047	1903	1903	1903	1903	0
330	20240422	130200	68347047	1903	1903	1903	1903	0
331	20240422	130100	68347047	1903	1903	1903	1903	0
332	20240422	130000	68347047	1903	1903	1903	1903	0
333	20240422	125900	68347047	1903	1903	1903	1903	0
334	20240422	125800	68347047	1903	1903	1903	1903	0
335	20240422	125700	68347047	1903	1903	1903	1903	0
336	20240422	125600	68347047	1903	1903	1903	1903	0
337	20240422	125500	68347047	1903	1903	1903	1903	0
338	20240422	125400	68347047	1903	1903	1903	1903	0
339	20240422	125300	68347047	1903	1903	1903	1903	0
340	20240422	125200	68347047	1903	1903	1903	1903	0
341	20240422	125100	68347047	1903	1903	1903	1903	0
342	20240422	125000	68347047	1903	1903	1903	1903	0
343	20240422	124900	68347047	1903	1903	1903	1903	0
344	20240422	124800	68347047	1903	1899	1903	1899	20
345	20240422	124700	68309055	1899	1899	1899	1899	0
346	20240422	124600	68309055	1899	1899	1899	1899	21
347	20240422	124500	68269176	1888	1888	1888	1888	0
348	20240422	124400	68269176	1888	1890	1890	1888	300
349	20240422	124300	67702639	1889	1889	1889	1889	0
350	20240422	124200	67702639	1889	1889	1889	1889	0
351	20240422	124100	67702639	1889	1889	1889	1889	0
352	20240422	124000	67702639	1889	1889	1889	1889	0
353	20240422	123900	67702639	1889	1889	1889	1889	0
354	20240422	123800	67702639	1889	1889	1889	1889	0
355	20240422	123700	67702639	1889	1889	1889	1889	8433
356	20240422	123600	51772702	1889	1889	1889	1889	0
357	20240422	123500	51772702	1889	1889	1889	1889	0
358	20240422	123400	51772702	1889	1889	1889	1889	0
359	20240422	123300	51772702	1889	1888	1889	1888	21
360	20240422	123200	51733053	1888	1888	1888	1888	0
361	20240422	123100	51733053	1888	1888	1888	1888	0
362	20240422	123000	51733053	1888	1888	1888	1888	0
363	20240422	122900	51733053	1888	1888	1888	1888	0
364	20240422	122800	51733053	1888	1888	1888	1888	0
365	20240422	122700	51733053	1888	1888	1888	1888	0
366	20240422	122600	51733053	1888	1888	1888	1888	0
367	20240422	122500	51733053	1888	1888	1888	1888	180
368	20240422	122400	51393213	1889	1889	1889	1889	100
369	20240422	122300	51204313	1889	1889	1889	1889	314
370	20240422	122200	50611167	1888	1888	1888	1888	0
371	20240422	122100	50611167	1888	1888	1888	1888	0
372	20240422	122000	50611167	1888	1888	1888	1888	0
373	20240422	121900	50611167	1888	1888	1888	1888	0
374	20240422	121800	50611167	1888	1888	1888	1888	0
375	20240422	121700	50611167	1888	1888	1888	1888	0
376	20240422	121600	50611167	1888	1888	1888	1888	0
377	20240422	121500	50611167	1888	1888	1888	1888	400
378	20240422	121400	49855967	1889	1889	1889	1889	0
379	20240422	121300	49855967	1889	1889	1889	1889	0
380	20240422	121200	49855967	1889	1889	1889	1889	500
381	20240422	121100	48911467	1889	1889	1889	1889	0
382	20240422	121000	48911467	1889	1889	1889	1889	200
383	20240422	120900	48533667	1889	1889	1889	1889	0
384	20240422	120800	48533667	1889	1889	1889	1889	0
385	20240422	120700	48533667	1889	1889	1889	1889	0
386	20240422	120600	48533667	1889	1889	1889	1889	0
387	20240422	120500	48533667	1889	1889	1889	1889	0
388	20240422	120400	48533667	1889	1889	1889	1889	0
389	20240422	120300	48533667	1889	1889	1889	1889	0
390	20240422	120200	48533667	1889	1889	1889	1889	0
391	20240422	120100	48533667	1889	1889	1889	1889	0
392	20240422	120000	48533667	1889	1889	1889	1889	0
393	20240422	115900	48533667	1889	1889	1889	1889	0
394	20240422	115800	48533667	1889	1890	1890	1889	19
395	20240422	115700	48497767	1890	1890	1890	1890	0
396	20240422	115600	48497767	1890	1890	1890	1890	0
397	20240422	115500	48497767	1890	1893	1893	1890	61
398	20240422	115400	48382387	1894	1894	1894	1894	18
399	20240422	115300	48348295	1895	1895	1895	1895	0
400	20240422	115200	48348295	1895	1895	1895	1895	0
401	20240422	115100	48348295	1895	1895	1895	1895	1051
402	20240422	115000	46356650	1895	1895	1895	1895	0
403	20240422	114900	46356650	1895	1895	1895	1895	0
404	20240422	114800	46356650	1895	1895	1895	1895	0
405	20240422	114700	46356650	1895	1895	1895	1895	0
406	20240422	114600	46356650	1895	1895	1895	1895	0
407	20240422	114500	46356650	1895	1895	1895	1895	0
408	20240422	114400	46356650	1895	1895	1895	1895	0
409	20240422	114300	46356650	1895	1895	1895	1895	0
410	20240422	114200	46356650	1895	1895	1895	1895	0
411	20240422	114100	46356650	1895	1895	1895	1895	0
412	20240422	114000	46356650	1895	1895	1895	1895	0
413	20240422	113900	46356650	1895	1895	1895	1895	0
414	20240422	113800	46356650	1895	1895	1895	1895	0
415	20240422	113700	46356650	1895	1895	1895	1895	50
416	20240422	113600	46261900	1899	1899	1899	1899	0
417	20240422	113500	46261900	1899	1899	1899	1899	0
418	20240422	113400	46261900	1899	1899	1899	1899	0
419	20240422	113300	46261900	1899	1899	1899	1899	0
420	20240422	113200	46261900	1899	1899	1899	1899	0
421	20240422	113100	46261900	1899	1899	1899	1899	0
422	20240422	113000	46261900	1899	1899	1899	1899	0
423	20240422	112900	46261900	1899	1899	1899	1899	0
424	20240422	112800	46261900	1899	1899	1899	1899	0
425	20240422	112700	46261900	1899	1899	1899	1899	10
426	20240422	112600	46242910	1899	1899	1899	1899	0
427	20240422	112500	46242910	1899	1899	1899	1899	0
428	20240422	112400	46242910	1899	1899	1899	1899	0
429	20240422	112300	46242910	1899	1899	1899	1899	0
430	20240422	112200	46242910	1899	1899	1899	1899	0
431	20240422	112100	46242910	1899	1899	1899	1899	0
432	20240422	112000	46242910	1899	1899	1899	1899	55
433	20240422	111900	46138465	1899	1899	1899	1899	0
434	20240422	111800	46138465	1899	1899	1899	1899	0
435	20240422	111700	46138465	1899	1899	1899	1899	0
436	20240422	111600	46138465	1899	1899	1899	1899	0
437	20240422	111500	46138465	1899	1899	1899	1899	0
438	20240422	111400	46138465	1899	1899	1899	1899	0
439	20240422	111300	46138465	1899	1899	1899	1899	0
440	20240422	111200	46138465	1899	1898	1899	1898	500
441	20240422	111100	45188997	1899	1899	1899	1899	2
442	20240422	111000	45185199	1885	1890	1890	1885	5000
443	20240422	110900	35744223	1890	1894	1894	1890	10000
444	20240422	110800	16830236	1894	1894	1894	1894	0
445	20240422	110700	16830236	1894	1894	1894	1894	0
446	20240422	110600	16830236	1894	1894	1894	1894	0
447	20240422	110500	16830236	1894	1894	1894	1894	14
448	20240422	110400	16803720	1895	1898	1898	1895	86
449	20240422	110300	16640591	1899	1899	1899	1899	0
450	20240422	110200	16640591	1899	1899	1899	1899	0
451	20240422	110100	16640591	1899	1899	1899	1899	0
452	20240422	110000	16640591	1899	1899	1899	1899	0
453	20240422	105900	16640591	1899	1899	1899	1899	0
454	20240422	105800	16640591	1899	1899	1899	1899	0
455	20240422	105700	16640591	1899	1899	1899	1899	0
456	20240422	105600	16640591	1899	1899	1899	1899	0
457	20240422	105500	16640591	1899	1899	1899	1899	0
458	20240422	105400	16640591	1899	1899	1899	1899	1
459	20240422	105300	16638692	1899	1899	1899	1899	0
460	20240422	105200	16638692	1899	1899	1899	1899	3
461	20240422	105100	16632995	1899	1899	1899	1899	16
462	20240422	105000	16602611	1899	1899	1899	1899	10
463	20240422	104900	16583621	1902	1902	1902	1902	0
464	20240422	104800	16583621	1902	1902	1902	1902	0
465	20240422	104700	16583621	1902	1902	1902	1902	0
466	20240422	104600	16583621	1902	1902	1902	1902	0
467	20240422	104500	16583621	1902	1902	1902	1902	0
468	20240422	104400	16583621	1902	1902	1902	1902	0
469	20240422	104300	16583621	1902	1902	1902	1902	0
470	20240422	104200	16583621	1902	1902	1902	1902	0
471	20240422	104100	16583621	1902	1902	1902	1902	0
472	20240422	104000	16583621	1902	1902	1902	1902	0
473	20240422	103900	16583621	1902	1902	1902	1902	0
474	20240422	103800	16583621	1902	1902	1902	1902	0
475	20240422	103700	16583621	1902	1902	1902	1902	0
476	20240422	103600	16583621	1902	1902	1902	1902	0
477	20240422	103500	16583621	1902	1902	1902	1902	500
478	20240422	103400	15632621	1902	1902	1902	1902	0
479	20240422	103300	15632621	1902	1902	1902	1902	0
480	20240422	103200	15632621	1902	1902	1902	1902	0
481	20240422	103100	15632621	1902	1902	1902	1902	0
482	20240422	103000	15632621	1902	1902	1902	1902	0
483	20240422	102900	15632621	1902	1902	1902	1902	0
484	20240422	102800	15632621	1902	1902	1902	1902	0
485	20240422	102700	15632621	1902	1902	1902	1902	200
486	20240422	102600	15252221	1902	1902	1902	1902	0
487	20240422	102500	15252221	1902	1902	1902	1902	0
488	20240422	102400	15252221	1902	1902	1902	1902	0
489	20240422	102300	15252221	1902	1902	1902	1902	0
490	20240422	102200	15252221	1902	1902	1902	1902	20
491	20240422	102100	15214181	1892	1892	1892	1892	0
492	20240422	102000	15214181	1892	1892	1892	1892	0
493	20240422	101900	15214181	1892	1892	1892	1892	0
494	20240422	101800	15214181	1892	1892	1892	1892	0
495	20240422	101700	15214181	1892	1892	1892	1892	0
496	20240422	101600	15214181	1892	1892	1892	1892	0
497	20240422	101500	15214181	1892	1892	1892	1892	0
498	20240422	101400	15214181	1892	1892	1892	1892	0
499	20240422	101300	15214181	1892	1892	1892	1892	0
500	20240422	101200	15214181	1892	1892	1892	1892	0
501	20240422	101100	15214181	1892	1893	1893	1892	800
502	20240422	101000	13700001	1893	1893	1893	1893	100
503	20240422	100900	13510701	1893	1893	1893	1893	150
504	20240422	100800	13226751	1893	1893	1893	1893	0
505	20240422	100700	13226751	1893	1893	1893	1893	0
506	20240422	100600	13226751	1893	1893	1893	1893	0
507	20240422	100500	13226751	1893	1893	1893	1893	100
508	20240422	100400	13037451	1893	1893	1893	1893	160
509	20240422	100300	12734571	1902	1902	1902	1902	0
510	20240422	100200	12734571	1902	1902	1902	1902	0
511	20240422	100100	12734571	1902	1902	1902	1902	0
512	20240422	100000	12734571	1902	1902	1902	1902	0
513	20240422	095900	12734571	1902	1902	1902	1902	30
514	20240422	095800	12677511	1902	1902	1902	1902	0
515	20240422	095700	12677511	1902	1902	1902	1902	2
516	20240422	095600	12673707	1902	1902	1902	1902	0
517	20240422	095500	12673707	1902	1902	1902	1902	0
518	20240422	095400	12673707	1902	1901	1902	1901	5000
519	20240422	095300	3165093	1894	1894	1894	1894	0
520	20240422	095200	3165093	1894	1894	1894	1894	0
521	20240422	095100	3165093	1894	1894	1894	1894	50
522	20240422	095000	3070393	1894	1895	1895	1894	150
523	20240422	094900	2786243	1902	1902	1902	1902	1
524	20240422	094800	2784341	1902	1902	1902	1902	0
525	20240422	094700	2784341	1902	1902	1902	1902	1
526	20240422	094600	2782439	1900	1900	1900	1900	0
527	20240422	094500	2782439	1900	1900	1900	1900	0
528	20240422	094400	2782439	1900	1900	1900	1900	70
529	20240422	094300	2649439	1900	1900	1900	1900	0
530	20240422	094200	2649439	1900	1900	1900	1900	0
531	20240422	094100	2649439	1900	1900	1900	1900	0
532	20240422	094000	2649439	1900	1900	1900	1900	0
533	20240422	093900	2649439	1900	1900	1900	1900	499
534	20240422	093800	1701339	1900	1900	1900	1900	2
535	20240422	093700	1697539	1900	1900	1900	1900	0
536	20240422	093600	1697539	1900	1900	1900	1900	0
537	20240422	093500	1697539	1900	1900	1900	1900	1
538	20240422	093400	1695639	1900	1900	1900	1900	2
539	20240422	093300	1691839	1892	1895	1895	1892	200
540	20240422	093200	1313184	1900	1900	1900	1900	0
541	20240422	093100	1313184	1900	1900	1900	1900	0
542	20240422	093000	1313184	1900	1900	1900	1900	0
543	20240422	092900	1313184	1900	1900	1900	1900	0
544	20240422	092800	1313184	1900	1900	1900	1900	0
545	20240422	092700	1313184	1900	1900	1900	1900	0
546	20240422	092600	1313184	1900	1900	1900	1900	0
547	20240422	092500	1313184	1900	1900	1900	1900	0
548	20240422	092400	1313184	1900	1900	1900	1900	0
549	20240422	092300	1313184	1900	1900	1900	1900	0
550	20240422	092200	1313184	1900	1900	1900	1900	0
551	20240422	092100	1313184	1900	1900	1900	1900	53
552	20240422	092000	1212484	1895	1895	1895	1895	0
553	20240422	091900	1212484	1895	1895	1895	1895	136
554	20240422	091800	954764	1900	1900	1900	1900	40
555	20240422	091700	878764	1900	1900	1900	1900	0
556	20240422	091600	878764	1900	1900	1900	1900	0
557	20240422	091500	878764	1900	1900	1900	1900	40
558	20240422	091400	802764	1900	1900	1900	1900	1
559	20240422	091300	800864	1895	1895	1895	1895	0
560	20240422	091200	800864	1895	1895	1895	1895	0
561	20240422	091100	800864	1895	1895	1895	1895	0
562	20240422	091000	800864	1895	1895	1895	1895	100
563	20240422	090900	611364	1895	1895	1895	1895	0
564	20240422	090800	611364	1895	1900	1900	1895	101
565	20240422	090700	419904	1900	1900	1900	1900	0
566	20240422	090600	419904	1900	1900	1900	1900	0
567	20240422	090500	419904	1900	1900	1900	1900	0
568	20240422	090400	419904	1900	1900	1900	1900	158
569	20240422	090300	119704	1902	1902	1902	1902	0
570	20240422	090200	119704	1902	1902	1902	1902	0
571	20240422	090100	119704	1902	1902	1902	1902	2
572	20240422	090000	115900	1900	1900	1900	1900	61