KissMeData/000180/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183000	45403902	1900	1900	1900	1900	789
3	20240605	182900	45403902	1900	1900	1900	1900	0
4	20240605	182800	45403902	1900	1900	1900	1900	0
5	20240605	182700	45403902	1900	1900	1900	1900	0
6	20240605	182600	45403902	1900	1900	1900	1900	0
7	20240605	182500	45403902	1900	1900	1900	1900	0
8	20240605	182400	45403902	1900	1900	1900	1900	0
9	20240605	182300	45403902	1900	1900	1900	1900	0
10	20240605	182200	45403902	1900	1900	1900	1900	0
11	20240605	182100	45403902	1900	1900	1900	1900	0
12	20240605	182000	45403902	1900	1900	1900	1900	0
13	20240605	181900	45403902	1900	1900	1900	1900	0
14	20240605	181800	45403902	1900	1900	1900	1900	0
15	20240605	181700	45403902	1900	1900	1900	1900	0
16	20240605	181600	45403902	1900	1900	1900	1900	0
17	20240605	181500	45403902	1900	1900	1900	1900	0
18	20240605	181400	45403902	1900	1900	1900	1900	0
19	20240605	181300	45403902	1900	1900	1900	1900	0
20	20240605	181200	45403902	1900	1900	1900	1900	0
21	20240605	181100	45403902	1900	1900	1900	1900	0
22	20240605	181000	45403902	1900	1900	1900	1900	0
23	20240605	180900	45403902	1900	1900	1900	1900	0
24	20240605	180800	45403902	1900	1900	1900	1900	0
25	20240605	180700	45403902	1900	1900	1900	1900	0
26	20240605	180600	45403902	1900	1900	1900	1900	0
27	20240605	180500	45403902	1900	1900	1900	1900	0
28	20240605	180400	45403902	1900	1900	1900	1900	0
29	20240605	180300	45403902	1900	1900	1900	1900	0
30	20240605	180200	45403902	1900	1900	1900	1900	0
31	20240605	180100	45403902	1900	1900	1900	1900	0
32	20240605	180000	45403902	1900	1900	1900	1900	789
33	20240605	175900	45403902	1900	1900	1900	1900	0
34	20240605	175800	45403902	1900	1900	1900	1900	0
35	20240605	175700	45403902	1900	1900	1900	1900	0
36	20240605	175600	45403902	1900	1900	1900	1900	0
37	20240605	175500	45403902	1900	1900	1900	1900	0
38	20240605	175400	45403902	1900	1900	1900	1900	0
39	20240605	175300	45403902	1900	1900	1900	1900	0
40	20240605	175200	45403902	1900	1900	1900	1900	0
41	20240605	175100	45403902	1900	1900	1900	1900	0
42	20240605	175000	45403902	1900	1900	1900	1900	0
43	20240605	174900	45403902	1900	1900	1900	1900	0
44	20240605	174800	45403902	1900	1900	1900	1900	0
45	20240605	174700	45403902	1900	1900	1900	1900	0
46	20240605	174600	45403902	1900	1900	1900	1900	0
47	20240605	174500	45403902	1900	1900	1900	1900	0
48	20240605	174400	45403902	1900	1900	1900	1900	0
49	20240605	174300	45403902	1900	1900	1900	1900	0
50	20240605	174200	45403902	1900	1900	1900	1900	0
51	20240605	174100	45403902	1900	1900	1900	1900	0
52	20240605	174000	45403902	1900	1900	1900	1900	0
53	20240605	173900	45403902	1900	1900	1900	1900	0
54	20240605	173800	45403902	1900	1900	1900	1900	0
55	20240605	173700	45403902	1900	1900	1900	1900	0
56	20240605	173600	45403902	1900	1900	1900	1900	0
57	20240605	173500	45403902	1900	1900	1900	1900	0
58	20240605	173400	45403902	1900	1900	1900	1900	0
59	20240605	173300	45403902	1900	1900	1900	1900	0
60	20240605	173200	45403902	1900	1900	1900	1900	0
61	20240605	173100	45403902	1900	1900	1900	1900	0
62	20240605	173000	45403902	1900	1900	1900	1900	789
63	20240605	172900	45403902	1900	1900	1900	1900	0
64	20240605	172800	45403902	1900	1900	1900	1900	0
65	20240605	172700	45403902	1900	1900	1900	1900	0
66	20240605	172600	45403902	1900	1900	1900	1900	0
67	20240605	172500	45403902	1900	1900	1900	1900	0
68	20240605	172400	45403902	1900	1900	1900	1900	0
69	20240605	172300	45403902	1900	1900	1900	1900	0
70	20240605	172200	45403902	1900	1900	1900	1900	0
71	20240605	172100	45403902	1900	1900	1900	1900	0
72	20240605	172000	45403902	1900	1900	1900	1900	0
73	20240605	171900	45403902	1900	1900	1900	1900	0
74	20240605	171800	45403902	1900	1900	1900	1900	0
75	20240605	171700	45403902	1900	1900	1900	1900	0
76	20240605	171600	45403902	1900	1900	1900	1900	0
77	20240605	171500	45403902	1900	1900	1900	1900	0
78	20240605	171400	45403902	1900	1900	1900	1900	0
79	20240605	171300	45403902	1900	1900	1900	1900	0
80	20240605	171200	45403902	1900	1900	1900	1900	0
81	20240605	171100	45403902	1900	1900	1900	1900	0
82	20240605	171000	45403902	1900	1900	1900	1900	0
83	20240605	170900	45403902	1900	1900	1900	1900	0
84	20240605	170800	45403902	1900	1900	1900	1900	0
85	20240605	170700	45403902	1900	1900	1900	1900	0
86	20240605	170600	45403902	1900	1900	1900	1900	0
87	20240605	170500	45403902	1900	1900	1900	1900	0
88	20240605	170400	45403902	1900	1900	1900	1900	0
89	20240605	170300	45403902	1900	1900	1900	1900	0
90	20240605	170200	45403902	1900	1900	1900	1900	0
91	20240605	170100	45403902	1900	1900	1900	1900	0
92	20240605	170000	45403902	1900	1900	1900	1900	789
93	20240605	165900	45403902	1900	1900	1900	1900	0
94	20240605	165800	45403902	1900	1900	1900	1900	0
95	20240605	165700	45403902	1900	1900	1900	1900	0
96	20240605	165600	45403902	1900	1900	1900	1900	0
97	20240605	165500	45403902	1900	1900	1900	1900	0
98	20240605	165400	45403902	1900	1900	1900	1900	0
99	20240605	165300	45403902	1900	1900	1900	1900	0
100	20240605	165200	45403902	1900	1900	1900	1900	0
101	20240605	165100	45403902	1900	1900	1900	1900	0
102	20240605	165000	45403902	1900	1900	1900	1900	0
103	20240605	164900	45403902	1900	1900	1900	1900	0
104	20240605	164800	45403902	1900	1900	1900	1900	0
105	20240605	164700	45403902	1900	1900	1900	1900	0
106	20240605	164600	45403902	1900	1900	1900	1900	0
107	20240605	164500	45403902	1900	1900	1900	1900	0
108	20240605	164400	45403902	1900	1900	1900	1900	0
109	20240605	164300	45403902	1900	1900	1900	1900	0
110	20240605	164200	45403902	1900	1900	1900	1900	0
111	20240605	164100	45403902	1900	1900	1900	1900	0
112	20240605	164000	45403902	1900	1900	1900	1900	0
113	20240605	163900	45403902	1900	1900	1900	1900	0
114	20240605	163800	45403902	1900	1900	1900	1900	0
115	20240605	163700	45403902	1900	1900	1900	1900	0
116	20240605	163600	45403902	1900	1900	1900	1900	0
117	20240605	163500	45403902	1900	1900	1900	1900	0
118	20240605	163400	45403902	1900	1900	1900	1900	0
119	20240605	163300	45403902	1900	1900	1900	1900	0
120	20240605	163200	45403902	1900	1900	1900	1900	0
121	20240605	163100	45403902	1900	1900	1900	1900	0
122	20240605	163000	45403902	1900	1900	1900	1900	789
123	20240605	162900	45403902	1900	1900	1900	1900	0
124	20240605	162800	45403902	1900	1900	1900	1900	0
125	20240605	162700	45403902	1900	1900	1900	1900	0
126	20240605	162600	45403902	1900	1900	1900	1900	0
127	20240605	162500	45403902	1900	1900	1900	1900	0
128	20240605	162400	45403902	1900	1900	1900	1900	0
129	20240605	162300	45403902	1900	1900	1900	1900	0
130	20240605	162200	45403902	1900	1900	1900	1900	0
131	20240605	162100	45403902	1900	1900	1900	1900	0
132	20240605	162000	45403902	1900	1900	1900	1900	0
133	20240605	161900	45403902	1900	1900	1900	1900	0
134	20240605	161800	45403902	1900	1900	1900	1900	0
135	20240605	161700	45403902	1900	1900	1900	1900	0
136	20240605	161600	45403902	1900	1900	1900	1900	0
137	20240605	161500	45403902	1900	1900	1900	1900	0
138	20240605	161400	45403902	1900	1900	1900	1900	0
139	20240605	161300	45403902	1900	1900	1900	1900	0
140	20240605	161200	45403902	1900	1900	1900	1900	0
141	20240605	161100	45403902	1900	1900	1900	1900	0
142	20240605	161000	45403902	1900	1900	1900	1900	0
143	20240605	160900	45403902	1900	1900	1900	1900	0
144	20240605	160800	45403902	1900	1900	1900	1900	0
145	20240605	160700	45403902	1900	1900	1900	1900	0
146	20240605	160600	45403902	1900	1900	1900	1900	0
147	20240605	160500	45403902	1900	1900	1900	1900	0
148	20240605	160400	45403902	1900	1900	1900	1900	0
149	20240605	160300	45403902	1900	1900	1900	1900	0
150	20240605	160200	45403902	1900	1900	1900	1900	0
151	20240605	160100	45403902	1900	1900	1900	1900	0
152	20240605	160000	45403902	1900	1900	1900	1900	789
153	20240605	155900	45403902	1900	1900	1900	1900	0
154	20240605	155800	45403902	1900	1900	1900	1900	0
155	20240605	155700	45403902	1900	1900	1900	1900	0
156	20240605	155600	45403902	1900	1900	1900	1900	0
157	20240605	155500	45403902	1900	1900	1900	1900	0
158	20240605	155400	45403902	1900	1900	1900	1900	0
159	20240605	155300	45403902	1900	1900	1900	1900	0
160	20240605	155200	45403902	1900	1900	1900	1900	0
161	20240605	155100	45403902	1900	1900	1900	1900	0
162	20240605	155000	45403902	1900	1900	1900	1900	0
163	20240605	154900	45403902	1900	1900	1900	1900	0
164	20240605	154800	45403902	1900	1900	1900	1900	0
165	20240605	154700	45403902	1900	1900	1900	1900	0
166	20240605	154600	45403902	1900	1900	1900	1900	0
167	20240605	154500	45403902	1900	1900	1900	1900	0
168	20240605	154400	45403902	1900	1900	1900	1900	0
169	20240605	154300	45403902	1900	1900	1900	1900	0
170	20240605	154200	45403902	1900	1900	1900	1900	0
171	20240605	154100	45403902	1900	1900	1900	1900	0
172	20240605	154000	45403902	1900	1900	1900	1900	0
173	20240605	153900	45403902	1900	1900	1900	1900	0
174	20240605	153800	45403902	1900	1900	1900	1900	0
175	20240605	153700	45403902	1900	1900	1900	1900	0
176	20240605	153600	45403902	1900	1900	1900	1900	0
177	20240605	153500	45403902	1900	1900	1900	1900	0
178	20240605	153400	45403902	1900	1900	1900	1900	0
179	20240605	153300	45403902	1900	1900	1900	1900	0
180	20240605	153200	45403902	1900	1900	1900	1900	0
181	20240605	153100	45403902	1900	1900	1900	1900	0
182	20240605	153000	45403902	1900	1900	1900	1900	1578
183	20240605	152900	43904802	1900	1900	1900	1900	0
184	20240605	152800	43904802	1900	1900	1900	1900	0
185	20240605	152700	43904802	1900	1900	1900	1900	0
186	20240605	152600	43904802	1900	1900	1900	1900	0
187	20240605	152500	43904802	1900	1900	1900	1900	0
188	20240605	152400	43904802	1900	1900	1900	1900	0
189	20240605	152300	43904802	1900	1900	1900	1900	0
190	20240605	152200	43904802	1900	1900	1900	1900	0
191	20240605	152100	43904802	1900	1900	1900	1900	0
192	20240605	152000	43904802	1900	1900	1900	1900	0
193	20240605	151900	43904802	1900	1900	1900	1900	20
194	20240605	151800	43866802	1900	1900	1900	1899	1362
195	20240605	151700	41279015	1900	1900	1900	1900	5
196	20240605	151600	41269515	1900	1898	1900	1898	181
197	20240605	151500	40925867	1900	1898	1900	1898	1035
198	20240605	151400	38959554	1899	1899	1899	1898	47
199	20240605	151300	38870303	1900	1898	1900	1898	37
200	20240605	151200	38800034	1898	1898	1899	1898	305
201	20240605	151100	38220854	1899	1899	1899	1899	202
202	20240605	151000	37837256	1899	1899	1899	1899	27
203	20240605	150900	37785983	1899	1899	1899	1899	2
204	20240605	150800	37782185	1899	1899	1900	1899	1439
205	20240605	150700	35048088	1899	1899	1899	1899	16
206	20240605	150600	35017704	1899	1903	1903	1899	2411
207	20240605	150500	30436401	1903	1902	1903	1902	3
208	20240605	150400	30430693	1902	1902	1902	1902	5
209	20240605	150300	30421183	1902	1908	1908	1902	15
210	20240605	150200	30392575	1902	1902	1908	1900	226
211	20240605	150100	29962857	1902	1902	1908	1902	13
212	20240605	150000	29938071	1908	1901	1908	1901	35
213	20240605	145900	29871323	1901	1901	1901	1901	4
214	20240605	145800	29863719	1901	1901	1901	1901	3
215	20240605	145700	29858016	1901	1901	1901	1901	4
216	20240605	145600	29850412	1901	1901	1901	1901	4
217	20240605	145500	29842808	1901	1901	1901	1901	3
218	20240605	145400	29837105	1901	1901	1901	1901	5
219	20240605	145300	29827600	1901	1901	1901	1901	4
220	20240605	145200	29819996	1901	1901	1901	1901	3
221	20240605	145100	29814293	1901	1901	1901	1901	4
222	20240605	145000	29806689	1908	1908	1908	1908	0
223	20240605	144900	29806689	1908	1908	1908	1908	0
224	20240605	144800	29806689	1908	1908	1908	1908	0
225	20240605	144700	29806689	1908	1908	1908	1908	0
226	20240605	144600	29806689	1908	1908	1908	1908	0
227	20240605	144500	29806689	1908	1908	1908	1908	0
228	20240605	144400	29806689	1908	1908	1908	1908	0
229	20240605	144300	29806689	1908	1908	1908	1908	0
230	20240605	144200	29806689	1908	1908	1908	1908	0
231	20240605	144100	29806689	1908	1908	1908	1908	0
232	20240605	144000	29806689	1908	1908	1908	1908	0
233	20240605	143900	29806689	1908	1908	1908	1908	0
234	20240605	143800	29806689	1908	1902	1908	1900	3301
235	20240605	143700	23515321	1901	1901	1901	1901	0
236	20240605	143600	23515321	1901	1901	1901	1901	0
237	20240605	143500	23515321	1901	1901	1901	1901	0
238	20240605	143400	23515321	1901	1901	1901	1901	0
239	20240605	143300	23515321	1901	1901	1901	1901	0
240	20240605	143200	23515321	1901	1901	1901	1901	0
241	20240605	143100	23515321	1901	1901	1901	1901	6
242	20240605	143000	23503915	1901	1901	1901	1901	0
243	20240605	142900	23503915	1901	1901	1901	1901	0
244	20240605	142800	23503915	1901	1901	1901	1901	0
245	20240605	142700	23503915	1901	1902	1902	1901	1300
246	20240605	142600	21032458	1907	1907	1907	1907	0
247	20240605	142500	21032458	1907	1907	1907	1907	0
248	20240605	142400	21032458	1907	1907	1907	1907	0
249	20240605	142300	21032458	1907	1907	1907	1907	0
250	20240605	142200	21032458	1907	1907	1907	1907	0
251	20240605	142100	21032458	1907	1907	1907	1907	0
252	20240605	142000	21032458	1907	1907	1907	1907	0
253	20240605	141900	21032458	1907	1907	1907	1907	0
254	20240605	141800	21032458	1907	1907	1907	1907	0
255	20240605	141700	21032458	1907	1907	1907	1907	0
256	20240605	141600	21032458	1907	1907	1907	1907	0
257	20240605	141500	21032458	1907	1907	1907	1907	0
258	20240605	141400	21032458	1907	1907	1907	1907	0
259	20240605	141300	21032458	1907	1907	1907	1907	0
260	20240605	141200	21032458	1907	1907	1907	1907	0
261	20240605	141100	21032458	1907	1907	1907	1907	0
262	20240605	141000	21032458	1907	1907	1907	1907	0
263	20240605	140900	21032458	1907	1907	1907	1907	0
264	20240605	140800	21032458	1907	1907	1907	1907	36
265	20240605	140700	20963806	1907	1907	1907	1907	0
266	20240605	140600	20963806	1907	1907	1907	1907	0
267	20240605	140500	20963806	1907	1907	1907	1907	0
268	20240605	140400	20963806	1907	1907	1907	1907	0
269	20240605	140300	20963806	1907	1907	1907	1907	0
270	20240605	140200	20963806	1907	1907	1907	1907	0
271	20240605	140100	20963806	1907	1907	1907	1907	0
272	20240605	140000	20963806	1907	1907	1907	1907	0
273	20240605	135900	20963806	1907	1907	1907	1907	0
274	20240605	135800	20963806	1907	1907	1907	1907	0
275	20240605	135700	20963806	1907	1907	1907	1907	0
276	20240605	135600	20963806	1907	1907	1907	1907	0
277	20240605	135500	20963806	1907	1907	1907	1907	0
278	20240605	135400	20963806	1907	1907	1907	1907	0
279	20240605	135300	20963806	1907	1907	1907	1907	0
280	20240605	135200	20963806	1907	1907	1907	1907	0
281	20240605	135100	20963806	1907	1907	1907	1907	0
282	20240605	135000	20963806	1907	1907	1907	1907	0
283	20240605	134900	20963806	1907	1907	1907	1907	0
284	20240605	134800	20963806	1907	1907	1907	1907	0
285	20240605	134700	20963806	1907	1907	1907	1907	0
286	20240605	134600	20963806	1907	1907	1907	1907	0
287	20240605	134500	20963806	1907	1907	1907	1907	0
288	20240605	134400	20963806	1907	1907	1907	1907	0
289	20240605	134300	20963806	1907	1907	1907	1907	0
290	20240605	134200	20963806	1907	1907	1907	1907	0
291	20240605	134100	20963806	1907	1907	1907	1907	0
292	20240605	134000	20963806	1907	1907	1907	1907	0
293	20240605	133900	20963806	1907	1907	1907	1907	0
294	20240605	133800	20963806	1907	1907	1907	1907	35
295	20240605	133700	20897061	1907	1907	1907	1907	0
296	20240605	133600	20897061	1907	1907	1907	1907	0
297	20240605	133500	20897061	1907	1907	1907	1907	0
298	20240605	133400	20897061	1907	1907	1907	1907	0
299	20240605	133300	20897061	1907	1907	1907	1907	0
300	20240605	133200	20897061	1907	1907	1907	1907	0
301	20240605	133100	20897061	1907	1907	1907	1907	0
302	20240605	133000	20897061	1907	1907	1907	1907	0
303	20240605	132900	20897061	1907	1907	1907	1907	0
304	20240605	132800	20897061	1907	1907	1907	1907	0
305	20240605	132700	20897061	1907	1907	1907	1907	0
306	20240605	132600	20897061	1907	1907	1907	1907	0
307	20240605	132500	20897061	1907	1907	1907	1907	0
308	20240605	132400	20897061	1907	1907	1907	1907	0
309	20240605	132300	20897061	1907	1907	1907	1907	0
310	20240605	132200	20897061	1907	1907	1907	1907	0
311	20240605	132100	20897061	1907	1907	1907	1907	0
312	20240605	132000	20897061	1907	1907	1907	1907	0
313	20240605	131900	20897061	1907	1907	1907	1907	0
314	20240605	131800	20897061	1907	1907	1907	1907	0
315	20240605	131700	20897061	1907	1907	1907	1907	528
316	20240605	131600	19890165	1907	1907	1907	1907	0
317	20240605	131500	19890165	1907	1907	1907	1907	0
318	20240605	131400	19890165	1907	1907	1907	1907	25
319	20240605	131300	19842490	1907	1907	1907	1907	0
320	20240605	131200	19842490	1907	1907	1907	1907	0
321	20240605	131100	19842490	1907	1907	1907	1907	0
322	20240605	131000	19842490	1907	1907	1907	1907	34
323	20240605	130900	19777652	1907	1907	1907	1907	0
324	20240605	130800	19777652	1907	1907	1907	1907	7
325	20240605	130700	19764303	1908	1908	1908	1908	0
326	20240605	130600	19764303	1908	1908	1908	1908	0
327	20240605	130500	19764303	1908	1908	1908	1908	0
328	20240605	130400	19764303	1908	1908	1908	1908	0
329	20240605	130300	19764303	1908	1908	1908	1908	0
330	20240605	130200	19764303	1908	1908	1908	1908	0
331	20240605	130100	19764303	1908	1908	1908	1908	0
332	20240605	130000	19764303	1908	1908	1908	1908	0
333	20240605	125900	19764303	1908	1908	1908	1908	0
334	20240605	125800	19764303	1908	1908	1908	1908	0
335	20240605	125700	19764303	1908	1908	1908	1908	0
336	20240605	125600	19764303	1908	1908	1908	1908	0
337	20240605	125500	19764303	1908	1908	1908	1908	0
338	20240605	125400	19764303	1908	1908	1908	1908	0
339	20240605	125300	19764303	1908	1908	1908	1908	0
340	20240605	125200	19764303	1908	1908	1908	1908	0
341	20240605	125100	19764303	1908	1908	1908	1908	0
342	20240605	125000	19764303	1908	1908	1908	1908	0
343	20240605	124900	19764303	1908	1907	1908	1907	1000
344	20240605	124800	17856352	1901	1901	1901	1901	0
345	20240605	124700	17856352	1901	1901	1901	1901	0
346	20240605	124600	17856352	1901	1901	1901	1901	0
347	20240605	124500	17856352	1901	1901	1901	1901	0
348	20240605	124400	17856352	1901	1901	1901	1901	0
349	20240605	124300	17856352	1901	1901	1901	1901	0
350	20240605	124200	17856352	1901	1901	1901	1901	1000
351	20240605	124100	15955352	1909	1909	1909	1909	0
352	20240605	124000	15955352	1909	1909	1909	1909	0
353	20240605	123900	15955352	1909	1909	1909	1909	0
354	20240605	123800	15955352	1909	1909	1909	1909	0
355	20240605	123700	15955352	1909	1909	1909	1909	0
356	20240605	123600	15955352	1909	1909	1909	1909	0
357	20240605	123500	15955352	1909	1909	1909	1909	0
358	20240605	123400	15955352	1909	1909	1909	1909	0
359	20240605	123300	15955352	1909	1909	1909	1909	0
360	20240605	123200	15955352	1909	1909	1909	1909	0
361	20240605	123100	15955352	1909	1909	1909	1909	0
362	20240605	123000	15955352	1909	1909	1909	1909	0
363	20240605	122900	15955352	1909	1909	1909	1909	0
364	20240605	122800	15955352	1909	1909	1909	1909	0
365	20240605	122700	15955352	1909	1909	1909	1909	0
366	20240605	122600	15955352	1909	1909	1909	1909	0
367	20240605	122500	15955352	1909	1909	1909	1909	23
368	20240605	122400	15911445	1909	1909	1909	1909	0
369	20240605	122300	15911445	1909	1909	1909	1909	0
370	20240605	122200	15911445	1909	1909	1909	1909	0
371	20240605	122100	15911445	1909	1909	1909	1909	0
372	20240605	122000	15911445	1909	1909	1909	1909	0
373	20240605	121900	15911445	1909	1909	1909	1909	0
374	20240605	121800	15911445	1909	1909	1909	1909	20
375	20240605	121700	15873265	1907	1907	1907	1907	51
376	20240605	121600	15776008	1908	1908	1908	1908	0
377	20240605	121500	15776008	1908	1908	1908	1908	50
378	20240605	121400	15680608	1909	1909	1909	1909	0
379	20240605	121300	15680608	1909	1909	1909	1909	0
380	20240605	121200	15680608	1909	1909	1909	1909	0
381	20240605	121100	15680608	1909	1909	1909	1909	0
382	20240605	121000	15680608	1909	1909	1909	1909	0
383	20240605	120900	15680608	1909	1909	1909	1909	0
384	20240605	120800	15680608	1909	1909	1909	1909	0
385	20240605	120700	15680608	1909	1909	1909	1909	0
386	20240605	120600	15680608	1909	1901	1909	1900	667
387	20240605	120500	14412542	1909	1909	1909	1909	0
388	20240605	120400	14412542	1909	1909	1909	1909	0
389	20240605	120300	14412542	1909	1909	1909	1909	0
390	20240605	120200	14412542	1909	1909	1909	1909	0
391	20240605	120100	14412542	1909	1909	1909	1909	0
392	20240605	120000	14412542	1909	1909	1909	1909	0
393	20240605	115900	14412542	1909	1909	1909	1909	0
394	20240605	115800	14412542	1909	1909	1909	1909	1
395	20240605	115700	14410633	1909	1909	1909	1909	0
396	20240605	115600	14410633	1909	1909	1909	1909	0
397	20240605	115500	14410633	1909	1909	1909	1909	0
398	20240605	115400	14410633	1909	1909	1909	1909	0
399	20240605	115300	14410633	1909	1909	1909	1909	0
400	20240605	115200	14410633	1909	1909	1909	1909	0
401	20240605	115100	14410633	1909	1909	1909	1909	0
402	20240605	115000	14410633	1909	1909	1909	1909	0
403	20240605	114900	14410633	1909	1909	1909	1909	0
404	20240605	114800	14410633	1909	1909	1909	1909	0
405	20240605	114700	14410633	1909	1909	1909	1909	0
406	20240605	114600	14410633	1909	1909	1909	1909	0
407	20240605	114500	14410633	1909	1909	1909	1909	0
408	20240605	114400	14410633	1909	1909	1909	1909	0
409	20240605	114300	14410633	1909	1909	1909	1909	0
410	20240605	114200	14410633	1909	1909	1909	1909	0
411	20240605	114100	14410633	1909	1909	1909	1909	0
412	20240605	114000	14410633	1909	1909	1909	1909	0
413	20240605	113900	14410633	1909	1909	1909	1909	0
414	20240605	113800	14410633	1909	1909	1909	1909	0
415	20240605	113700	14410633	1909	1909	1909	1909	0
416	20240605	113600	14410633	1909	1909	1909	1909	0
417	20240605	113500	14410633	1909	1909	1909	1909	0
418	20240605	113400	14410633	1909	1909	1909	1909	0
419	20240605	113300	14410633	1909	1909	1909	1909	0
420	20240605	113200	14410633	1909	1909	1909	1909	0
421	20240605	113100	14410633	1909	1909	1909	1909	0
422	20240605	113000	14410633	1909	1909	1909	1909	0
423	20240605	112900	14410633	1909	1909	1909	1909	0
424	20240605	112800	14410633	1909	1909	1909	1909	0
425	20240605	112700	14410633	1909	1909	1909	1909	0
426	20240605	112600	14410633	1909	1909	1909	1909	0
427	20240605	112500	14410633	1909	1909	1909	1909	0
428	20240605	112400	14410633	1909	1909	1909	1909	0
429	20240605	112300	14410633	1909	1909	1909	1909	0
430	20240605	112200	14410633	1909	1909	1909	1909	0
431	20240605	112100	14410633	1909	1909	1909	1909	0
432	20240605	112000	14410633	1909	1909	1909	1909	0
433	20240605	111900	14410633	1909	1908	1909	1908	20
434	20240605	111800	14372463	1908	1908	1908	1908	0
435	20240605	111700	14372463	1908	1908	1908	1908	25
436	20240605	111600	14324763	1908	1908	1908	1908	0
437	20240605	111500	14324763	1908	1908	1908	1908	0
438	20240605	111400	14324763	1908	1908	1908	1908	0
439	20240605	111300	14324763	1908	1908	1908	1908	0
440	20240605	111200	14324763	1908	1908	1908	1908	0
441	20240605	111100	14324763	1908	1908	1908	1908	10
442	20240605	111000	14305683	1901	1901	1901	1901	0
443	20240605	110900	14305683	1901	1901	1901	1901	5
444	20240605	110800	14296178	1908	1908	1908	1908	0
445	20240605	110700	14296178	1908	1908	1908	1908	0
446	20240605	110600	14296178	1908	1908	1908	1908	0
447	20240605	110500	14296178	1908	1908	1908	1908	0
448	20240605	110400	14296178	1908	1908	1908	1908	0
449	20240605	110300	14296178	1908	1908	1908	1908	0
450	20240605	110200	14296178	1908	1908	1908	1908	0
451	20240605	110100	14296178	1908	1908	1908	1908	0
452	20240605	110000	14296178	1908	1908	1908	1908	0
453	20240605	105900	14296178	1908	1908	1908	1908	0
454	20240605	105800	14296178	1908	1908	1908	1908	0
455	20240605	105700	14296178	1908	1908	1908	1908	0
456	20240605	105600	14296178	1908	1908	1908	1908	0
457	20240605	105500	14296178	1908	1908	1908	1908	0
458	20240605	105400	14296178	1908	1908	1908	1908	0
459	20240605	105300	14296178	1908	1908	1908	1908	0
460	20240605	105200	14296178	1908	1908	1908	1908	0
461	20240605	105100	14296178	1908	1908	1908	1908	0
462	20240605	105000	14296178	1908	1908	1908	1908	0
463	20240605	104900	14296178	1908	1908	1908	1908	0
464	20240605	104800	14296178	1908	1908	1908	1908	0
465	20240605	104700	14296178	1908	1908	1908	1908	0
466	20240605	104600	14296178	1908	1908	1908	1908	0
467	20240605	104500	14296178	1908	1908	1908	1908	0
468	20240605	104400	14296178	1908	1908	1908	1908	10
469	20240605	104300	14277098	1900	1900	1900	1900	0
470	20240605	104200	14277098	1900	1900	1900	1900	0
471	20240605	104100	14277098	1900	1900	1900	1900	0
472	20240605	104000	14277098	1900	1900	1900	1900	0
473	20240605	103900	14277098	1900	1900	1900	1900	0
474	20240605	103800	14277098	1900	1900	1900	1900	0
475	20240605	103700	14277098	1900	1900	1900	1900	0
476	20240605	103600	14277098	1900	1900	1900	1900	0
477	20240605	103500	14277098	1900	1900	1900	1900	0
478	20240605	103400	14277098	1900	1900	1900	1900	0
479	20240605	103300	14277098	1900	1900	1900	1900	0
480	20240605	103200	14277098	1900	1900	1900	1900	0
481	20240605	103100	14277098	1900	1900	1900	1900	0
482	20240605	103000	14277098	1900	1900	1900	1900	0
483	20240605	102900	14277098	1900	1900	1900	1900	0
484	20240605	102800	14277098	1900	1900	1900	1900	0
485	20240605	102700	14277098	1900	1900	1900	1900	0
486	20240605	102600	14277098	1900	1900	1900	1900	0
487	20240605	102500	14277098	1900	1900	1900	1900	0
488	20240605	102400	14277098	1900	1900	1900	1900	0
489	20240605	102300	14277098	1900	1900	1900	1900	0
490	20240605	102200	14277098	1900	1900	1900	1900	0
491	20240605	102100	14277098	1900	1900	1900	1900	0
492	20240605	102000	14277098	1900	1902	1902	1900	1500
493	20240605	101900	11426635	1911	1911	1911	1911	0
494	20240605	101800	11426635	1911	1911	1911	1911	0
495	20240605	101700	11426635	1911	1911	1911	1911	0
496	20240605	101600	11426635	1911	1911	1911	1911	0
497	20240605	101500	11426635	1911	1911	1911	1911	0
498	20240605	101400	11426635	1911	1911	1911	1911	0
499	20240605	101300	11426635	1911	1911	1911	1911	0
500	20240605	101200	11426635	1911	1911	1911	1911	0
501	20240605	101100	11426635	1911	1911	1911	1911	0
502	20240605	101000	11426635	1911	1911	1911	1911	0
503	20240605	100900	11426635	1911	1911	1911	1911	0
504	20240605	100800	11426635	1911	1911	1911	1911	0
505	20240605	100700	11426635	1911	1911	1911	1911	0
506	20240605	100600	11426635	1911	1911	1911	1911	0
507	20240605	100500	11426635	1911	1911	1911	1911	0
508	20240605	100400	11426635	1911	1911	1911	1911	0
509	20240605	100300	11426635	1911	1911	1911	1911	10
510	20240605	100200	11407525	1900	1902	1902	1900	380
511	20240605	100100	10684771	1900	1900	1900	1900	0
512	20240605	100000	10684771	1900	1900	1900	1900	0
513	20240605	095900	10684771	1900	1900	1900	1900	0
514	20240605	095800	10684771	1900	1900	1900	1900	0
515	20240605	095700	10684771	1900	1900	1900	1900	0
516	20240605	095600	10684771	1900	1909	1909	1900	1500
517	20240605	095500	7829978	1910	1910	1910	1910	0
518	20240605	095400	7829978	1910	1910	1910	1910	0
519	20240605	095300	7829978	1910	1910	1910	1910	0
520	20240605	095200	7829978	1910	1910	1910	1910	0
521	20240605	095100	7829978	1910	1910	1910	1910	400
522	20240605	095000	7065978	1913	1913	1913	1913	0
523	20240605	094900	7065978	1913	1913	1913	1913	0
524	20240605	094800	7065978	1913	1913	1913	1913	1
525	20240605	094700	7064065	1913	1913	1913	1913	0
526	20240605	094600	7064065	1913	1911	1913	1911	600
527	20240605	094500	5916899	1911	1909	1911	1909	161
528	20240605	094400	5609546	1909	1909	1909	1909	1000
529	20240605	094300	3700546	1909	1909	1909	1909	0
530	20240605	094200	3700546	1909	1909	1909	1909	0
531	20240605	094100	3700546	1909	1909	1909	1909	0
532	20240605	094000	3700546	1909	1909	1909	1909	2
533	20240605	093900	3696728	1909	1909	1909	1909	0
534	20240605	093800	3696728	1909	1909	1909	1909	0
535	20240605	093700	3696728	1909	1909	1909	1909	0
536	20240605	093600	3696728	1909	1909	1909	1909	0
537	20240605	093500	3696728	1909	1909	1909	1909	1000
538	20240605	093400	1787728	1909	1909	1909	1909	0
539	20240605	093300	1787728	1909	1909	1909	1909	0
540	20240605	093200	1787728	1909	1909	1909	1909	0
541	20240605	093100	1787728	1909	1909	1909	1909	2
542	20240605	093000	1783910	1909	1909	1909	1909	0
543	20240605	092900	1783910	1909	1909	1909	1909	0
544	20240605	092800	1783910	1909	1909	1909	1909	0
545	20240605	092700	1783910	1909	1909	1909	1909	0
546	20240605	092600	1783910	1909	1909	1909	1909	0
547	20240605	092500	1783910	1909	1908	1909	1908	150
548	20240605	092400	1497561	1909	1909	1909	1909	0
549	20240605	092300	1497561	1909	1909	1909	1909	0
550	20240605	092200	1497561	1909	1909	1909	1909	0
551	20240605	092100	1497561	1909	1909	1909	1909	0
552	20240605	092000	1497561	1909	1909	1909	1909	0
553	20240605	091900	1497561	1909	1909	1909	1909	0
554	20240605	091800	1497561	1909	1909	1909	1909	1
555	20240605	091700	1495652	1907	1907	1907	1907	537
556	20240605	091600	471593	1909	1909	1909	1909	0
557	20240605	091500	471593	1909	1907	1909	1907	18
558	20240605	091400	437247	1906	1909	1909	1906	76
559	20240605	091300	292279	1908	1908	1908	1908	0
560	20240605	091200	292279	1908	1908	1908	1908	2
561	20240605	091100	288463	1908	1909	1909	1908	29
562	20240605	091000	233110	1911	1911	1911	1911	10
563	20240605	090900	214000	1910	1910	1910	1910	0
564	20240605	090800	214000	1910	1910	1910	1910	0
565	20240605	090700	214000	1910	1910	1910	1910	10
566	20240605	090600	194900	1910	1910	1910	1910	0
567	20240605	090500	194900	1910	1910	1910	1910	0
568	20240605	090400	194900	1910	1910	1910	1910	13
569	20240605	090300	170070	1910	1910	1910	1910	0
570	20240605	090200	170070	1910	1910	1910	1910	0
571	20240605	090100	170070	1910	1910	1910	1910	2
572	20240605	090000	166250	1910	1911	1911	1910	87