KissMeData/016090/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	185600	103296725	1890	1890	1890	1890	772
3	20240418	185500	103296725	1890	1890	1890	1890	0
4	20240418	185400	103296725	1890	1890	1890	1890	0
5	20240418	185300	103296725	1890	1890	1890	1890	0
6	20240418	185200	103296725	1890	1890	1890	1890	0
7	20240418	185100	103296725	1890	1890	1890	1890	0
8	20240418	185000	103296725	1890	1890	1890	1890	0
9	20240418	184900	103296725	1890	1890	1890	1890	0
10	20240418	184800	103296725	1890	1890	1890	1890	0
11	20240418	184700	103296725	1890	1890	1890	1890	0
12	20240418	184600	103296725	1890	1890	1890	1890	0
13	20240418	184500	103296725	1890	1890	1890	1890	0
14	20240418	184400	103296725	1890	1890	1890	1890	0
15	20240418	184300	103296725	1890	1890	1890	1890	0
16	20240418	184200	103296725	1890	1890	1890	1890	0
17	20240418	184100	103296725	1890	1890	1890	1890	0
18	20240418	184000	103296725	1890	1890	1890	1890	0
19	20240418	183900	103296725	1890	1890	1890	1890	0
20	20240418	183800	103296725	1890	1890	1890	1890	0
21	20240418	183700	103296725	1890	1890	1890	1890	0
22	20240418	183600	103296725	1890	1890	1890	1890	0
23	20240418	183500	103296725	1890	1890	1890	1890	0
24	20240418	183400	103296725	1890	1890	1890	1890	0
25	20240418	183300	103296725	1890	1890	1890	1890	0
26	20240418	183200	103296725	1890	1890	1890	1890	0
27	20240418	183100	103296725	1890	1890	1890	1890	0
28	20240418	183000	103296725	1890	1890	1890	1890	0
29	20240418	182900	103296725	1890	1890	1890	1890	0
30	20240418	182800	103296725	1890	1890	1890	1890	0
31	20240418	182700	103296725	1890	1890	1890	1890	0
32	20240418	182600	103296725	1890	1890	1890	1890	772
33	20240418	182500	103296725	1890	1890	1890	1890	0
34	20240418	182400	103296725	1890	1890	1890	1890	0
35	20240418	182300	103296725	1890	1890	1890	1890	0
36	20240418	182200	103296725	1890	1890	1890	1890	0
37	20240418	182100	103296725	1890	1890	1890	1890	0
38	20240418	182000	103296725	1890	1890	1890	1890	0
39	20240418	181900	103296725	1890	1890	1890	1890	0
40	20240418	181800	103296725	1890	1890	1890	1890	0
41	20240418	181700	103296725	1890	1890	1890	1890	0
42	20240418	181600	103296725	1890	1890	1890	1890	0
43	20240418	181500	103296725	1890	1890	1890	1890	0
44	20240418	181400	103296725	1890	1890	1890	1890	0
45	20240418	181300	103296725	1890	1890	1890	1890	0
46	20240418	181200	103296725	1890	1890	1890	1890	0
47	20240418	181100	103296725	1890	1890	1890	1890	0
48	20240418	181000	103296725	1890	1890	1890	1890	0
49	20240418	180900	103296725	1890	1890	1890	1890	0
50	20240418	180800	103296725	1890	1890	1890	1890	0
51	20240418	180700	103296725	1890	1890	1890	1890	0
52	20240418	180600	103296725	1890	1890	1890	1890	0
53	20240418	180500	103296725	1890	1890	1890	1890	0
54	20240418	180400	103296725	1890	1890	1890	1890	0
55	20240418	180300	103296725	1890	1890	1890	1890	0
56	20240418	180200	103296725	1890	1890	1890	1890	0
57	20240418	180100	103296725	1890	1890	1890	1890	0
58	20240418	180000	103296725	1890	1890	1890	1890	0
59	20240418	175900	103296725	1890	1890	1890	1890	0
60	20240418	175800	103296725	1890	1890	1890	1890	0
61	20240418	175700	103296725	1890	1890	1890	1890	0
62	20240418	175600	103296725	1890	1890	1890	1890	772
63	20240418	175500	103296725	1890	1890	1890	1890	0
64	20240418	175400	103296725	1890	1890	1890	1890	0
65	20240418	175300	103296725	1890	1890	1890	1890	0
66	20240418	175200	103296725	1890	1890	1890	1890	0
67	20240418	175100	103296725	1890	1890	1890	1890	0
68	20240418	175000	103296725	1890	1890	1890	1890	0
69	20240418	174900	103296725	1890	1890	1890	1890	0
70	20240418	174800	103296725	1890	1890	1890	1890	0
71	20240418	174700	103296725	1890	1890	1890	1890	0
72	20240418	174600	103296725	1890	1890	1890	1890	0
73	20240418	174500	103296725	1890	1890	1890	1890	0
74	20240418	174400	103296725	1890	1890	1890	1890	0
75	20240418	174300	103296725	1890	1890	1890	1890	0
76	20240418	174200	103296725	1890	1890	1890	1890	0
77	20240418	174100	103296725	1890	1890	1890	1890	0
78	20240418	174000	103296725	1890	1890	1890	1890	0
79	20240418	173900	103296725	1890	1890	1890	1890	0
80	20240418	173800	103296725	1890	1890	1890	1890	0
81	20240418	173700	103296725	1890	1890	1890	1890	0
82	20240418	173600	103296725	1890	1890	1890	1890	0
83	20240418	173500	103296725	1890	1890	1890	1890	0
84	20240418	173400	103296725	1890	1890	1890	1890	0
85	20240418	173300	103296725	1890	1890	1890	1890	0
86	20240418	173200	103296725	1890	1890	1890	1890	0
87	20240418	173100	103296725	1890	1890	1890	1890	0
88	20240418	173000	103296725	1890	1890	1890	1890	0
89	20240418	172900	103296725	1890	1890	1890	1890	0
90	20240418	172800	103296725	1890	1890	1890	1890	0
91	20240418	172700	103296725	1890	1890	1890	1890	0
92	20240418	172600	103296725	1890	1890	1890	1890	772
93	20240418	172500	103296725	1890	1890	1890	1890	0
94	20240418	172400	103296725	1890	1890	1890	1890	0
95	20240418	172300	103296725	1890	1890	1890	1890	0
96	20240418	172200	103296725	1890	1890	1890	1890	0
97	20240418	172100	103296725	1890	1890	1890	1890	0
98	20240418	172000	103296725	1890	1890	1890	1890	0
99	20240418	171900	103296725	1890	1890	1890	1890	0
100	20240418	171800	103296725	1890	1890	1890	1890	0
101	20240418	171700	103296725	1890	1890	1890	1890	0
102	20240418	171600	103296725	1890	1890	1890	1890	0
103	20240418	171500	103296725	1890	1890	1890	1890	0
104	20240418	171400	103296725	1890	1890	1890	1890	0
105	20240418	171300	103296725	1890	1890	1890	1890	0
106	20240418	171200	103296725	1890	1890	1890	1890	0
107	20240418	171100	103296725	1890	1890	1890	1890	0
108	20240418	171000	103296725	1890	1890	1890	1890	0
109	20240418	170900	103296725	1890	1890	1890	1890	0
110	20240418	170800	103296725	1890	1890	1890	1890	0
111	20240418	170700	103296725	1890	1890	1890	1890	0
112	20240418	170600	103296725	1890	1890	1890	1890	0
113	20240418	170500	103296725	1890	1890	1890	1890	0
114	20240418	170400	103296725	1890	1890	1890	1890	0
115	20240418	170300	103296725	1890	1890	1890	1890	0
116	20240418	170200	103296725	1890	1890	1890	1890	0
117	20240418	170100	103296725	1890	1890	1890	1890	0
118	20240418	170000	103296725	1890	1890	1890	1890	0
119	20240418	165900	103296725	1890	1890	1890	1890	0
120	20240418	165800	103296725	1890	1890	1890	1890	0
121	20240418	165700	103296725	1890	1890	1890	1890	0
122	20240418	165600	103296725	1890	1890	1890	1890	772
123	20240418	165500	103296725	1890	1890	1890	1890	0
124	20240418	165400	103296725	1890	1890	1890	1890	0
125	20240418	165300	103296725	1890	1890	1890	1890	0
126	20240418	165200	103296725	1890	1890	1890	1890	0
127	20240418	165100	103296725	1890	1890	1890	1890	0
128	20240418	165000	103296725	1890	1890	1890	1890	0
129	20240418	164900	103296725	1890	1890	1890	1890	0
130	20240418	164800	103296725	1890	1890	1890	1890	0
131	20240418	164700	103296725	1890	1890	1890	1890	0
132	20240418	164600	103296725	1890	1890	1890	1890	0
133	20240418	164500	103296725	1890	1890	1890	1890	0
134	20240418	164400	103296725	1890	1890	1890	1890	0
135	20240418	164300	103296725	1890	1890	1890	1890	0
136	20240418	164200	103296725	1890	1890	1890	1890	0
137	20240418	164100	103296725	1890	1890	1890	1890	0
138	20240418	164000	103296725	1890	1890	1890	1890	0
139	20240418	163900	103296725	1890	1890	1890	1890	0
140	20240418	163800	103296725	1890	1890	1890	1890	0
141	20240418	163700	103296725	1890	1890	1890	1890	0
142	20240418	163600	103296725	1890	1890	1890	1890	0
143	20240418	163500	103296725	1890	1890	1890	1890	0
144	20240418	163400	103296725	1890	1890	1890	1890	0
145	20240418	163300	103296725	1890	1890	1890	1890	0
146	20240418	163200	103296725	1890	1890	1890	1890	0
147	20240418	163100	103296725	1890	1890	1890	1890	0
148	20240418	163000	103296725	1890	1890	1890	1890	0
149	20240418	162900	103296725	1890	1890	1890	1890	0
150	20240418	162800	103296725	1890	1890	1890	1890	0
151	20240418	162700	103296725	1890	1890	1890	1890	0
152	20240418	162600	103296725	1890	1890	1890	1890	772
153	20240418	162500	103296725	1890	1890	1890	1890	0
154	20240418	162400	103296725	1890	1890	1890	1890	0
155	20240418	162300	103296725	1890	1890	1890	1890	0
156	20240418	162200	103296725	1890	1890	1890	1890	0
157	20240418	162100	103296725	1890	1890	1890	1890	0
158	20240418	162000	103296725	1890	1890	1890	1890	0
159	20240418	161900	103296725	1890	1890	1890	1890	0
160	20240418	161800	103296725	1890	1890	1890	1890	0
161	20240418	161700	103296725	1890	1890	1890	1890	0
162	20240418	161600	103296725	1890	1890	1890	1890	0
163	20240418	161500	103296725	1890	1890	1890	1890	0
164	20240418	161400	103296725	1890	1890	1890	1890	0
165	20240418	161300	103296725	1890	1890	1890	1890	0
166	20240418	161200	103296725	1890	1890	1890	1890	0
167	20240418	161100	103296725	1890	1890	1890	1890	0
168	20240418	161000	103296725	1890	1890	1890	1890	0
169	20240418	160900	103296725	1890	1890	1890	1890	0
170	20240418	160800	103296725	1890	1890	1890	1890	0
171	20240418	160700	103296725	1890	1890	1890	1890	0
172	20240418	160600	103296725	1890	1890	1890	1890	0
173	20240418	160500	103296725	1890	1890	1890	1890	0
174	20240418	160400	103296725	1890	1890	1890	1890	0
175	20240418	160300	103296725	1890	1890	1890	1890	0
176	20240418	160200	103296725	1890	1890	1890	1890	0
177	20240418	160100	103296725	1890	1890	1890	1890	0
178	20240418	160000	103296725	1890	1890	1890	1890	0
179	20240418	155900	103296725	1890	1890	1890	1890	0
180	20240418	155800	103296725	1890	1890	1890	1890	0
181	20240418	155700	103296725	1890	1890	1890	1890	0
182	20240418	155600	103296725	1890	1890	1890	1890	772
183	20240418	155500	103296725	1890	1890	1890	1890	0
184	20240418	155400	103296725	1890	1890	1890	1890	0
185	20240418	155300	103296725	1890	1890	1890	1890	0
186	20240418	155200	103296725	1890	1890	1890	1890	0
187	20240418	155100	103296725	1890	1890	1890	1890	0
188	20240418	155000	103296725	1890	1890	1890	1890	0
189	20240418	154900	103296725	1890	1890	1890	1890	0
190	20240418	154800	103296725	1890	1890	1890	1890	0
191	20240418	154700	103296725	1890	1890	1890	1890	0
192	20240418	154600	103296725	1890	1890	1890	1890	0
193	20240418	154500	103296725	1890	1890	1890	1890	0
194	20240418	154400	103296725	1890	1890	1890	1890	0
195	20240418	154300	103296725	1890	1890	1890	1890	0
196	20240418	154200	103296725	1890	1890	1890	1890	0
197	20240418	154100	103296725	1890	1890	1890	1890	0
198	20240418	154000	103296725	1890	1890	1890	1890	0
199	20240418	153900	103296725	1890	1890	1890	1890	0
200	20240418	153800	103296725	1890	1890	1890	1890	0
201	20240418	153700	103296725	1890	1890	1890	1890	0
202	20240418	153600	103296725	1890	1890	1890	1890	0
203	20240418	153500	103296725	1890	1890	1890	1890	0
204	20240418	153400	103296725	1890	1890	1890	1890	0
205	20240418	153300	103296725	1890	1890	1890	1890	0
206	20240418	153200	103296725	1890	1890	1890	1890	0
207	20240418	153100	103296725	1890	1890	1890	1890	0
208	20240418	153000	103296725	1890	1890	1890	1890	772
209	20240418	152900	101837645	1889	1889	1889	1889	0
210	20240418	152800	101837645	1889	1889	1889	1889	0
211	20240418	152700	101837645	1889	1889	1889	1889	0
212	20240418	152600	101837645	1889	1889	1889	1889	0
213	20240418	152500	101837645	1889	1889	1889	1889	0
214	20240418	152400	101837645	1889	1889	1889	1889	0
215	20240418	152300	101837645	1889	1889	1889	1889	0
216	20240418	152200	101837645	1889	1889	1889	1889	0
217	20240418	152100	101837645	1889	1889	1889	1889	0
218	20240418	152000	101837645	1889	1889	1889	1889	0
219	20240418	151900	101837645	1889	1885	1889	1885	2117
220	20240418	151800	97844703	1885	1884	1885	1884	16
221	20240418	151700	97814558	1883	1883	1883	1883	0
222	20240418	151600	97814558	1883	1883	1883	1883	0
223	20240418	151500	97814558	1883	1884	1884	1883	100
224	20240418	151400	97626254	1882	1882	1882	1882	0
225	20240418	151300	97626254	1882	1882	1882	1882	0
226	20240418	151200	97626254	1882	1882	1882	1882	0
227	20240418	151100	97626254	1882	1882	1882	1882	0
228	20240418	151000	97626254	1882	1882	1882	1882	0
229	20240418	150900	97626254	1882	1882	1882	1882	0
230	20240418	150800	97626254	1882	1882	1882	1882	0
231	20240418	150700	97626254	1882	1882	1882	1882	20
232	20240418	150600	97588614	1882	1882	1882	1882	0
233	20240418	150500	97588614	1882	1882	1882	1882	0
234	20240418	150400	97588614	1882	1882	1882	1882	0
235	20240418	150300	97588614	1882	1882	1882	1882	0
236	20240418	150200	97588614	1882	1882	1882	1882	0
237	20240418	150100	97588614	1882	1884	1884	1882	2000
238	20240418	150000	93824553	1884	1884	1884	1884	0
239	20240418	145900	93824553	1884	1884	1884	1884	0
240	20240418	145800	93824553	1884	1884	1884	1884	2
241	20240418	145700	93820785	1884	1884	1884	1884	0
242	20240418	145600	93820785	1884	1884	1884	1884	0
243	20240418	145500	93820785	1884	1884	1884	1884	0
244	20240418	145400	93820785	1884	1884	1884	1884	0
245	20240418	145300	93820785	1884	1884	1884	1884	0
246	20240418	145200	93820785	1884	1884	1884	1884	0
247	20240418	145100	93820785	1884	1884	1884	1884	0
248	20240418	145000	93820785	1884	1884	1884	1884	0
249	20240418	144900	93820785	1884	1884	1884	1884	0
250	20240418	144800	93820785	1884	1885	1885	1884	12
251	20240418	144700	93798166	1885	1885	1885	1885	0
252	20240418	144600	93798166	1885	1885	1885	1885	0
253	20240418	144500	93798166	1885	1885	1885	1885	0
254	20240418	144400	93798166	1885	1885	1885	1885	0
255	20240418	144300	93798166	1885	1885	1885	1885	0
256	20240418	144200	93798166	1885	1885	1885	1882	1003
257	20240418	144100	91908516	1886	1886	1886	1886	0
258	20240418	144000	91908516	1886	1886	1886	1886	0
259	20240418	143900	91908516	1886	1885	1886	1885	50
260	20240418	143800	91814221	1885	1885	1885	1885	0
261	20240418	143700	91814221	1885	1885	1885	1885	1
262	20240418	143600	91812336	1886	1885	1886	1885	16
263	20240418	143500	91782161	1883	1884	1885	1882	7
264	20240418	143400	91768977	1884	1884	1885	1884	955
265	20240418	143300	89969000	1885	1882	1885	1882	4367
266	20240418	143200	81747378	1880	1880	1881	1880	2078
267	20240418	143100	77839599	1879	1879	1879	1879	0
268	20240418	143000	77839599	1879	1879	1879	1879	0
269	20240418	142900	77839599	1879	1879	1879	1879	0
270	20240418	142800	77839599	1879	1879	1879	1879	2469
271	20240418	142700	73200348	1878	1878	1878	1878	0
272	20240418	142600	73200348	1878	1878	1878	1878	0
273	20240418	142500	73200348	1878	1878	1878	1878	0
274	20240418	142400	73200348	1878	1878	1878	1878	0
275	20240418	142300	73200348	1878	1878	1878	1878	0
276	20240418	142200	73200348	1878	1878	1878	1878	598
277	20240418	142100	72077304	1879	1879	1879	1879	0
278	20240418	142000	72077304	1879	1879	1879	1879	0
279	20240418	141900	72077304	1879	1879	1879	1879	0
280	20240418	141800	72077304	1879	1879	1879	1879	0
281	20240418	141700	72077304	1879	1879	1879	1879	1
282	20240418	141600	72075425	1879	1879	1879	1879	0
283	20240418	141500	72075425	1879	1879	1879	1879	0
284	20240418	141400	72075425	1879	1879	1879	1879	11
285	20240418	141300	72054756	1879	1879	1879	1879	1
286	20240418	141200	72052877	1879	1879	1879	1879	0
287	20240418	141100	72052877	1879	1879	1879	1879	100
288	20240418	141000	71864977	1879	1879	1879	1879	0
289	20240418	140900	71864977	1879	1879	1879	1879	0
290	20240418	140800	71864977	1879	1879	1879	1879	0
291	20240418	140700	71864977	1879	1879	1879	1879	0
292	20240418	140600	71864977	1879	1879	1879	1879	0
293	20240418	140500	71864977	1879	1879	1879	1879	2
294	20240418	140400	71861219	1879	1880	1880	1879	86
295	20240418	140300	71699570	1880	1880	1880	1880	530
296	20240418	140200	70703170	1880	1880	1880	1880	4
297	20240418	140100	70695650	1880	1880	1880	1880	0
298	20240418	140000	70695650	1880	1880	1880	1880	1
299	20240418	135900	70693770	1880	1880	1880	1880	0
300	20240418	135800	70693770	1880	1880	1880	1880	0
301	20240418	135700	70693770	1880	1880	1880	1880	1
302	20240418	135600	70691890	1880	1880	1880	1880	0
303	20240418	135500	70691890	1880	1880	1880	1880	11
304	20240418	135400	70671210	1880	1880	1880	1880	0
305	20240418	135300	70671210	1880	1880	1880	1880	0
306	20240418	135200	70671210	1880	1880	1880	1880	0
307	20240418	135100	70671210	1880	1880	1880	1880	0
308	20240418	135000	70671210	1880	1880	1880	1880	0
309	20240418	134900	70671210	1880	1880	1880	1880	0
310	20240418	134800	70671210	1880	1880	1880	1880	100
311	20240418	134700	70483210	1880	1880	1880	1880	0
312	20240418	134600	70483210	1880	1880	1880	1880	0
313	20240418	134500	70483210	1880	1880	1880	1880	0
314	20240418	134400	70483210	1880	1880	1880	1880	0
315	20240418	134300	70483210	1880	1879	1880	1878	1004
316	20240418	134200	68597643	1880	1880	1880	1880	0
317	20240418	134100	68597643	1880	1880	1880	1880	0
318	20240418	134000	68597643	1880	1880	1880	1880	0
319	20240418	133900	68597643	1880	1880	1880	1880	0
320	20240418	133800	68597643	1880	1880	1880	1880	10
321	20240418	133700	68578843	1880	1880	1880	1880	1
322	20240418	133600	68576963	1880	1880	1880	1880	0
323	20240418	133500	68576963	1880	1880	1880	1880	0
324	20240418	133400	68576963	1880	1880	1880	1880	0
325	20240418	133300	68576963	1880	1880	1880	1880	0
326	20240418	133200	68576963	1880	1880	1880	1880	0
327	20240418	133100	68576963	1880	1880	1880	1880	0
328	20240418	133000	68576963	1880	1880	1880	1880	1
329	20240418	132900	68575083	1880	1880	1880	1880	0
330	20240418	132800	68575083	1880	1880	1880	1880	0
331	20240418	132700	68575083	1880	1880	1880	1880	0
332	20240418	132600	68575083	1880	1880	1880	1880	0
333	20240418	132500	68575083	1880	1880	1880	1880	0
334	20240418	132400	68575083	1880	1880	1880	1880	0
335	20240418	132300	68575083	1880	1880	1880	1880	0
336	20240418	132200	68575083	1880	1880	1880	1880	46
337	20240418	132100	68488603	1880	1880	1880	1880	0
338	20240418	132000	68488603	1880	1880	1880	1880	0
339	20240418	131900	68488603	1880	1880	1880	1880	0
340	20240418	131800	68488603	1880	1880	1880	1880	0
341	20240418	131700	68488603	1880	1880	1880	1880	0
342	20240418	131600	68488603	1880	1880	1880	1880	100
343	20240418	131500	68300603	1881	1881	1881	1881	0
344	20240418	131400	68300603	1881	1881	1881	1881	18
345	20240418	131300	68266745	1881	1881	1881	1881	0
346	20240418	131200	68266745	1881	1881	1881	1881	0
347	20240418	131100	68266745	1881	1881	1881	1881	10
348	20240418	131000	68247935	1881	1881	1881	1881	0
349	20240418	130900	68247935	1881	1881	1881	1881	1
350	20240418	130800	68246054	1881	1881	1881	1881	2
351	20240418	130700	68242292	1881	1881	1881	1881	0
352	20240418	130600	68242292	1881	1881	1881	1881	0
353	20240418	130500	68242292	1881	1881	1881	1881	0
354	20240418	130400	68242292	1881	1881	1881	1881	0
355	20240418	130300	68242292	1881	1881	1881	1881	0
356	20240418	130200	68242292	1881	1881	1881	1881	0
357	20240418	130100	68242292	1881	1881	1881	1881	0
358	20240418	130000	68242292	1881	1881	1881	1881	1
359	20240418	125900	68240411	1881	1881	1881	1881	0
360	20240418	125800	68240411	1881	1881	1881	1881	0
361	20240418	125700	68240411	1881	1881	1881	1881	0
362	20240418	125600	68240411	1881	1881	1881	1881	0
363	20240418	125500	68240411	1881	1881	1881	1881	31
364	20240418	125400	68182100	1880	1880	1880	1880	0
365	20240418	125300	68182100	1880	1880	1880	1880	19
366	20240418	125200	68146380	1880	1880	1880	1880	87
367	20240418	125100	67982820	1880	1880	1880	1880	0
368	20240418	125000	67982820	1880	1880	1880	1880	0
369	20240418	124900	67982820	1880	1880	1880	1880	0
370	20240418	124800	67982820	1880	1881	1881	1880	5
371	20240418	124700	67973419	1880	1880	1880	1880	0
372	20240418	124600	67973419	1880	1880	1880	1880	0
373	20240418	124500	67973419	1880	1880	1880	1880	30
374	20240418	124400	67917019	1880	1880	1880	1880	0
375	20240418	124300	67917019	1880	1881	1881	1880	32
376	20240418	124200	67856847	1880	1880	1880	1880	999
377	20240418	124100	65978727	1880	1880	1880	1880	0
378	20240418	124000	65978727	1880	1880	1880	1880	0
379	20240418	123900	65978727	1880	1880	1880	1880	0
380	20240418	123800	65978727	1880	1880	1880	1880	0
381	20240418	123700	65978727	1880	1880	1880	1880	1
382	20240418	123600	65976847	1881	1881	1881	1881	0
383	20240418	123500	65976847	1881	1881	1881	1881	0
384	20240418	123400	65976847	1881	1881	1881	1881	0
385	20240418	123300	65976847	1881	1881	1881	1881	0
386	20240418	123200	65976847	1881	1881	1881	1881	53
387	20240418	123100	65877154	1881	1881	1881	1881	0
388	20240418	123000	65877154	1881	1881	1881	1881	50
389	20240418	122900	65783104	1879	1879	1879	1879	0
390	20240418	122800	65783104	1879	1879	1879	1879	0
391	20240418	122700	65783104	1879	1879	1879	1879	0
392	20240418	122600	65783104	1879	1879	1879	1879	0
393	20240418	122500	65783104	1879	1879	1879	1879	5
394	20240418	122400	65773709	1881	1880	1881	1879	505
395	20240418	122300	64824776	1881	1881	1881	1881	0
396	20240418	122200	64824776	1881	1881	1881	1881	40
397	20240418	122100	64749536	1880	1880	1880	1880	0
398	20240418	122000	64749536	1880	1880	1880	1880	0
399	20240418	121900	64749536	1880	1880	1880	1880	0
400	20240418	121800	64749536	1880	1880	1880	1880	0
401	20240418	121700	64749536	1880	1880	1880	1880	0
402	20240418	121600	64749536	1880	1880	1880	1880	0
403	20240418	121500	64749536	1880	1880	1880	1880	2160
404	20240418	121400	60688736	1881	1881	1881	1881	0
405	20240418	121300	60688736	1881	1881	1881	1881	0
406	20240418	121200	60688736	1881	1881	1881	1881	0
407	20240418	121100	60688736	1881	1881	1881	1881	15
408	20240418	121000	60660521	1881	1881	1881	1881	0
409	20240418	120900	60660521	1881	1881	1881	1881	0
410	20240418	120800	60660521	1881	1881	1881	1881	51
411	20240418	120700	60564590	1880	1880	1880	1880	0
412	20240418	120600	60564590	1880	1880	1880	1880	0
413	20240418	120500	60564590	1880	1880	1880	1880	0
414	20240418	120400	60564590	1880	1880	1880	1880	0
415	20240418	120300	60564590	1880	1880	1880	1880	0
416	20240418	120200	60564590	1880	1880	1880	1880	287
417	20240418	120100	60025030	1880	1880	1880	1880	30
418	20240418	120000	59968630	1880	1880	1880	1880	1
419	20240418	115900	59966750	1880	1880	1880	1880	0
420	20240418	115800	59966750	1880	1880	1880	1880	0
421	20240418	115700	59966750	1880	1880	1880	1880	10
422	20240418	115600	59947950	1880	1880	1880	1880	0
423	20240418	115500	59947950	1880	1880	1880	1880	0
424	20240418	115400	59947950	1880	1880	1880	1880	0
425	20240418	115300	59947950	1880	1880	1880	1880	0
426	20240418	115200	59947950	1880	1880	1880	1880	0
427	20240418	115100	59947950	1880	1880	1880	1880	0
428	20240418	115000	59947950	1880	1880	1880	1880	0
429	20240418	114900	59947950	1880	1880	1880	1880	0
430	20240418	114800	59947950	1880	1880	1880	1880	0
431	20240418	114700	59947950	1880	1880	1880	1880	30
432	20240418	114600	59891550	1880	1880	1880	1880	1
433	20240418	114500	59889670	1880	1880	1880	1880	0
434	20240418	114400	59889670	1880	1880	1880	1880	0
435	20240418	114300	59889670	1880	1880	1880	1880	0
436	20240418	114200	59889670	1880	1880	1880	1880	1
437	20240418	114100	59887790	1877	1877	1877	1877	0
438	20240418	114000	59887790	1877	1877	1877	1877	1
439	20240418	113900	59885913	1877	1874	1877	1874	4
440	20240418	113800	59878414	1877	1874	1879	1874	115
441	20240418	113700	59662561	1874	1874	1874	1874	2
442	20240418	113600	59658813	1878	1881	1881	1878	1135
443	20240418	113500	57527275	1881	1874	1881	1874	1142
444	20240418	113400	55381472	1873	1873	1873	1873	1217
445	20240418	113300	53102031	1881	1883	1883	1881	1133
446	20240418	113200	50970856	1884	1880	1884	1876	3439
447	20240418	113100	44511014	1882	1884	1884	1882	1227
448	20240418	113000	42201731	1885	1885	1885	1885	1
449	20240418	112900	42199846	1885	1885	1885	1885	1
450	20240418	112800	42197961	1884	1884	1884	1884	0
451	20240418	112700	42197961	1884	1884	1884	1884	0
452	20240418	112600	42197961	1884	1884	1884	1884	0
453	20240418	112500	42197961	1884	1884	1884	1884	0
454	20240418	112400	42197961	1884	1884	1884	1884	0
455	20240418	112300	42197961	1884	1884	1884	1884	0
456	20240418	112200	42197961	1884	1883	1884	1883	544
457	20240418	112100	41173361	1882	1881	1882	1881	301
458	20240418	112000	40607179	1880	1880	1880	1880	0
459	20240418	111900	40607179	1880	1880	1880	1880	17
460	20240418	111800	40575219	1880	1880	1880	1880	0
461	20240418	111700	40575219	1880	1879	1880	1879	16
462	20240418	111600	40545140	1876	1876	1876	1876	2
463	20240418	111500	40541388	1873	1873	1873	1873	0
464	20240418	111400	40541388	1873	1872	1873	1872	1289
465	20240418	111300	38128379	1871	1871	1871	1871	0
466	20240418	111200	38128379	1871	1871	1871	1871	0
467	20240418	111100	38128379	1871	1871	1871	1871	0
468	20240418	111000	38128379	1871	1871	1871	1871	8
469	20240418	110900	38113411	1872	1872	1872	1872	0
470	20240418	110800	38113411	1872	1872	1872	1872	0
471	20240418	110700	38113411	1872	1872	1872	1872	0
472	20240418	110600	38113411	1872	1872	1872	1872	0
473	20240418	110500	38113411	1872	1872	1872	1872	0
474	20240418	110400	38113411	1872	1872	1872	1872	1
475	20240418	110300	38111539	1871	1871	1871	1871	0
476	20240418	110200	38111539	1871	1871	1871	1871	1
477	20240418	110100	38109668	1872	1872	1872	1872	0
478	20240418	110000	38109668	1872	1872	1872	1872	1
479	20240418	105900	38107796	1872	1872	1872	1872	10
480	20240418	105800	38089076	1872	1872	1872	1872	10
481	20240418	105700	38070356	1872	1872	1872	1872	30
482	20240418	105600	38014196	1871	1871	1871	1871	0
483	20240418	105500	38014196	1871	1871	1871	1871	0
484	20240418	105400	38014196	1871	1871	1871	1871	0
485	20240418	105300	38014196	1871	1871	1871	1871	1000
486	20240418	105200	36143196	1870	1870	1871	1870	1507
487	20240418	105100	33323901	1870	1870	1870	1870	0
488	20240418	105000	33323901	1870	1870	1870	1870	0
489	20240418	104900	33323901	1870	1870	1870	1870	0
490	20240418	104800	33323901	1870	1870	1870	1870	0
491	20240418	104700	33323901	1870	1870	1870	1870	4
492	20240418	104600	33316421	1868	1868	1868	1868	0
493	20240418	104500	33316421	1868	1868	1868	1868	0
494	20240418	104400	33316421	1868	1868	1868	1868	0
495	20240418	104300	33316421	1868	1868	1868	1868	0
496	20240418	104200	33316421	1868	1868	1868	1868	0
497	20240418	104100	33316421	1868	1868	1868	1868	0
498	20240418	104000	33316421	1868	1869	1869	1868	102
499	20240418	103900	33125856	1869	1869	1869	1869	0
500	20240418	103800	33125856	1869	1870	1870	1869	101
501	20240418	103700	32937086	1870	1870	1870	1870	216
502	20240418	103600	32533166	1870	1870	1870	1870	0
503	20240418	103500	32533166	1870	1870	1870	1870	0
504	20240418	103400	32533166	1870	1870	1870	1870	0
505	20240418	103300	32533166	1870	1870	1870	1870	0
506	20240418	103200	32533166	1870	1870	1870	1870	1000
507	20240418	103100	30663166	1870	1870	1870	1870	0
508	20240418	103000	30663166	1870	1870	1870	1870	817
509	20240418	102900	29135376	1870	1870	1870	1870	3
510	20240418	102800	29129766	1869	1869	1869	1869	50
511	20240418	102700	29036316	1870	1870	1870	1870	0
512	20240418	102600	29036316	1870	1870	1870	1870	233
513	20240418	102500	28600606	1870	1870	1870	1870	600
514	20240418	102400	27478606	1869	1869	1869	1869	2
515	20240418	102300	27474868	1870	1870	1870	1870	0
516	20240418	102200	27474868	1870	1870	1870	1870	97
517	20240418	102100	27293478	1870	1870	1870	1870	100
518	20240418	102000	27106478	1870	1870	1870	1870	0
519	20240418	101900	27106478	1870	1870	1870	1870	150
520	20240418	101800	26825978	1870	1870	1870	1870	0
521	20240418	101700	26825978	1870	1870	1870	1870	0
522	20240418	101600	26825978	1870	1870	1870	1870	0
523	20240418	101500	26825978	1870	1870	1870	1870	0
524	20240418	101400	26825978	1870	1870	1870	1870	0
525	20240418	101300	26825978	1870	1870	1870	1870	0
526	20240418	101200	26825978	1870	1870	1870	1870	129
527	20240418	101100	26584748	1870	1870	1870	1870	0
528	20240418	101000	26584748	1870	1870	1870	1870	0
529	20240418	100900	26584748	1870	1870	1870	1870	26
530	20240418	100800	26536128	1870	1870	1870	1870	37
531	20240418	100700	26466938	1870	1870	1870	1870	0
532	20240418	100600	26466938	1870	1870	1870	1870	0
533	20240418	100500	26466938	1870	1870	1870	1868	7
534	20240418	100400	26453850	1870	1870	1870	1870	0
535	20240418	100300	26453850	1870	1870	1870	1870	0
536	20240418	100200	26453850	1870	1870	1870	1870	1
537	20240418	100100	26451980	1870	1870	1870	1870	1
538	20240418	100000	26450110	1870	1871	1872	1869	8
539	20240418	095900	26435146	1872	1872	1872	1871	26
540	20240418	095800	26386479	1871	1871	1871	1871	1
541	20240418	095700	26384608	1871	1871	1871	1871	0
542	20240418	095600	26384608	1871	1871	1871	1871	0
543	20240418	095500	26384608	1871	1871	1871	1871	0
544	20240418	095400	26384608	1871	1871	1871	1871	0
545	20240418	095300	26384608	1871	1870	1883	1870	4459
546	20240418	095200	18027574	1870	1870	1870	1870	0
547	20240418	095100	18027574	1870	1870	1870	1870	1
548	20240418	095000	18025704	1870	1870	1870	1870	0
549	20240418	094900	18025704	1870	1870	1870	1870	0
550	20240418	094800	18025704	1870	1870	1870	1870	52
551	20240418	094700	17928464	1868	1868	1868	1868	0
552	20240418	094600	17928464	1868	1868	1868	1868	0
553	20240418	094500	17928464	1868	1868	1868	1868	23
554	20240418	094400	17885500	1868	1868	1868	1868	0
555	20240418	094300	17885500	1868	1868	1868	1868	100
556	20240418	094200	17698700	1868	1867	1868	1867	4488
557	20240418	094100	9319603	1867	1867	1867	1867	3260
558	20240418	094000	3233183	1867	1868	1868	1867	105
559	20240418	093900	3037147	1868	1868	1868	1868	1
560	20240418	093800	3035279	1868	1868	1868	1868	0
561	20240418	093700	3035279	1868	1868	1868	1868	0
562	20240418	093600	3035279	1868	1868	1868	1868	50
563	20240418	093500	2941879	1868	1868	1868	1868	48
564	20240418	093400	2852215	1868	1868	1868	1868	33
565	20240418	093300	2790571	1868	1868	1868	1868	0
566	20240418	093200	2790571	1868	1868	1868	1868	100
567	20240418	093100	2603771	1868	1868	1868	1868	35
568	20240418	093000	2538391	1868	1868	1868	1868	1
569	20240418	092900	2536523	1868	1868	1868	1868	178
570	20240418	092800	2204019	1868	1868	1868	1868	0
571	20240418	092700	2204019	1868	1868	1868	1868	47
572	20240418	092600	2116223	1868	1868	1868	1868	0
573	20240418	092500	2116223	1868	1868	1868	1868	0
574	20240418	092400	2116223	1868	1867	1868	1867	9
575	20240418	092300	2099412	1867	1867	1867	1867	0
576	20240418	092200	2099412	1867	1867	1867	1867	0
577	20240418	092100	2099412	1867	1866	1867	1866	2
578	20240418	092000	2095679	1864	1864	1864	1864	1
579	20240418	091900	2093815	1864	1864	1864	1864	0
580	20240418	091800	2093815	1864	1864	1864	1864	1
581	20240418	091700	2091951	1876	1864	1876	1864	825
582	20240418	091600	546039	1864	1864	1864	1864	11
583	20240418	091500	525535	1876	1876	1876	1876	1
584	20240418	091400	523659	1876	1876	1876	1876	107
585	20240418	091300	322927	1876	1876	1876	1876	0
586	20240418	091200	322927	1876	1876	1876	1876	0
587	20240418	091100	322927	1876	1876	1876	1876	0
588	20240418	091000	322927	1876	1876	1876	1876	0
589	20240418	090900	322927	1876	1876	1876	1876	0
590	20240418	090800	322927	1876	1876	1876	1876	0
591	20240418	090700	322927	1876	1876	1876	1876	0
592	20240418	090600	322927	1876	1876	1876	1876	0
593	20240418	090500	322927	1876	1876	1876	1876	0
594	20240418	090400	322927	1876	1876	1876	1876	0
595	20240418	090300	322927	1876	1876	1876	1876	0
596	20240418	090200	322927	1876	1876	1876	1876	0
597	20240418	090100	322927	1876	1876	1876	1876	1
598	20240418	090000	321051	1876	1854	1877	1854	173