KissMeData/000180/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	183000	573677473	1900	1900	1900	1900	927
3	20240416	182900	573677473	1900	1900	1900	1900	0
4	20240416	182800	573677473	1900	1900	1900	1900	0
5	20240416	182700	573677473	1900	1900	1900	1900	0
6	20240416	182600	573677473	1900	1900	1900	1900	0
7	20240416	182500	573677473	1900	1900	1900	1900	0
8	20240416	182400	573677473	1900	1900	1900	1900	0
9	20240416	182300	573677473	1900	1900	1900	1900	0
10	20240416	182200	573677473	1900	1900	1900	1900	0
11	20240416	182100	573677473	1900	1900	1900	1900	0
12	20240416	182000	573677473	1900	1900	1900	1900	0
13	20240416	181900	573677473	1900	1900	1900	1900	0
14	20240416	181800	573677473	1900	1900	1900	1900	0
15	20240416	181700	573677473	1900	1900	1900	1900	0
16	20240416	181600	573677473	1900	1900	1900	1900	0
17	20240416	181500	573677473	1900	1900	1900	1900	0
18	20240416	181400	573677473	1900	1900	1900	1900	0
19	20240416	181300	573677473	1900	1900	1900	1900	0
20	20240416	181200	573677473	1900	1900	1900	1900	0
21	20240416	181100	573677473	1900	1900	1900	1900	0
22	20240416	181000	573677473	1900	1900	1900	1900	0
23	20240416	180900	573677473	1900	1900	1900	1900	0
24	20240416	180800	573677473	1900	1900	1900	1900	0
25	20240416	180700	573677473	1900	1900	1900	1900	0
26	20240416	180600	573677473	1900	1900	1900	1900	0
27	20240416	180500	573677473	1900	1900	1900	1900	0
28	20240416	180400	573677473	1900	1900	1900	1900	0
29	20240416	180300	573677473	1900	1900	1900	1900	0
30	20240416	180200	573677473	1900	1900	1900	1900	0
31	20240416	180100	573677473	1900	1900	1900	1900	0
32	20240416	180000	573677473	1900	1900	1900	1900	927
33	20240416	175900	573677473	1900	1900	1900	1900	0
34	20240416	175800	573677473	1900	1900	1900	1900	0
35	20240416	175700	573677473	1900	1900	1900	1900	0
36	20240416	175600	573677473	1900	1900	1900	1900	0
37	20240416	175500	573677473	1900	1900	1900	1900	0
38	20240416	175400	573677473	1900	1900	1900	1900	0
39	20240416	175300	573677473	1900	1900	1900	1900	0
40	20240416	175200	573677473	1900	1900	1900	1900	0
41	20240416	175100	573677473	1900	1900	1900	1900	0
42	20240416	175000	573677473	1900	1900	1900	1900	0
43	20240416	174900	573677473	1900	1900	1900	1900	0
44	20240416	174800	573677473	1900	1900	1900	1900	0
45	20240416	174700	573677473	1900	1900	1900	1900	0
46	20240416	174600	573677473	1900	1900	1900	1900	0
47	20240416	174500	573677473	1900	1900	1900	1900	0
48	20240416	174400	573677473	1900	1900	1900	1900	0
49	20240416	174300	573677473	1900	1900	1900	1900	0
50	20240416	174200	573677473	1900	1900	1900	1900	0
51	20240416	174100	573677473	1900	1900	1900	1900	0
52	20240416	174000	573677473	1900	1900	1900	1900	0
53	20240416	173900	573677473	1900	1900	1900	1900	0
54	20240416	173800	573677473	1900	1900	1900	1900	0
55	20240416	173700	573677473	1900	1900	1900	1900	0
56	20240416	173600	573677473	1900	1900	1900	1900	0
57	20240416	173500	573677473	1900	1900	1900	1900	0
58	20240416	173400	573677473	1900	1900	1900	1900	0
59	20240416	173300	573677473	1900	1900	1900	1900	0
60	20240416	173200	573677473	1900	1900	1900	1900	0
61	20240416	173100	573677473	1900	1900	1900	1900	0
62	20240416	173000	573677473	1900	1900	1900	1900	927
63	20240416	172900	573677473	1900	1900	1900	1900	0
64	20240416	172800	573677473	1900	1900	1900	1900	0
65	20240416	172700	573677473	1900	1900	1900	1900	0
66	20240416	172600	573677473	1900	1900	1900	1900	0
67	20240416	172500	573677473	1900	1900	1900	1900	0
68	20240416	172400	573677473	1900	1900	1900	1900	0
69	20240416	172300	573677473	1900	1900	1900	1900	0
70	20240416	172200	573677473	1900	1900	1900	1900	0
71	20240416	172100	573677473	1900	1900	1900	1900	0
72	20240416	172000	573677473	1900	1900	1900	1900	0
73	20240416	171900	573677473	1900	1900	1900	1900	0
74	20240416	171800	573677473	1900	1900	1900	1900	0
75	20240416	171700	573677473	1900	1900	1900	1900	0
76	20240416	171600	573677473	1900	1900	1900	1900	0
77	20240416	171500	573677473	1900	1900	1900	1900	0
78	20240416	171400	573677473	1900	1900	1900	1900	0
79	20240416	171300	573677473	1900	1900	1900	1900	0
80	20240416	171200	573677473	1900	1900	1900	1900	0
81	20240416	171100	573677473	1900	1900	1900	1900	0
82	20240416	171000	573677473	1900	1900	1900	1900	0
83	20240416	170900	573677473	1900	1900	1900	1900	0
84	20240416	170800	573677473	1900	1900	1900	1900	0
85	20240416	170700	573677473	1900	1900	1900	1900	0
86	20240416	170600	573677473	1900	1900	1900	1900	0
87	20240416	170500	573677473	1900	1900	1900	1900	0
88	20240416	170400	573677473	1900	1900	1900	1900	0
89	20240416	170300	573677473	1900	1900	1900	1900	0
90	20240416	170200	573677473	1900	1900	1900	1900	0
91	20240416	170100	573677473	1900	1900	1900	1900	0
92	20240416	170000	573677473	1900	1900	1900	1900	927
93	20240416	165900	573677473	1900	1900	1900	1900	0
94	20240416	165800	573677473	1900	1900	1900	1900	0
95	20240416	165700	573677473	1900	1900	1900	1900	0
96	20240416	165600	573677473	1900	1900	1900	1900	0
97	20240416	165500	573677473	1900	1900	1900	1900	0
98	20240416	165400	573677473	1900	1900	1900	1900	0
99	20240416	165300	573677473	1900	1900	1900	1900	0
100	20240416	165200	573677473	1900	1900	1900	1900	0
101	20240416	165100	573677473	1900	1900	1900	1900	0
102	20240416	165000	573677473	1900	1900	1900	1900	0
103	20240416	164900	573677473	1900	1900	1900	1900	0
104	20240416	164800	573677473	1900	1900	1900	1900	0
105	20240416	164700	573677473	1900	1900	1900	1900	0
106	20240416	164600	573677473	1900	1900	1900	1900	0
107	20240416	164500	573677473	1900	1900	1900	1900	0
108	20240416	164400	573677473	1900	1900	1900	1900	0
109	20240416	164300	573677473	1900	1900	1900	1900	0
110	20240416	164200	573677473	1900	1900	1900	1900	0
111	20240416	164100	573677473	1900	1900	1900	1900	0
112	20240416	164000	573677473	1900	1900	1900	1900	0
113	20240416	163900	573677473	1900	1900	1900	1900	0
114	20240416	163800	573677473	1900	1900	1900	1900	0
115	20240416	163700	573677473	1900	1900	1900	1900	0
116	20240416	163600	573677473	1900	1900	1900	1900	0
117	20240416	163500	573677473	1900	1900	1900	1900	0
118	20240416	163400	573677473	1900	1900	1900	1900	0
119	20240416	163300	573677473	1900	1900	1900	1900	0
120	20240416	163200	573677473	1900	1900	1900	1900	0
121	20240416	163100	573677473	1900	1900	1900	1900	0
122	20240416	163000	573677473	1900	1900	1900	1900	927
123	20240416	162900	573677473	1900	1900	1900	1900	0
124	20240416	162800	573677473	1900	1900	1900	1900	0
125	20240416	162700	573677473	1900	1900	1900	1900	0
126	20240416	162600	573677473	1900	1900	1900	1900	0
127	20240416	162500	573677473	1900	1900	1900	1900	0
128	20240416	162400	573677473	1900	1900	1900	1900	0
129	20240416	162300	573677473	1900	1900	1900	1900	0
130	20240416	162200	573677473	1900	1900	1900	1900	0
131	20240416	162100	573677473	1900	1900	1900	1900	0
132	20240416	162000	573677473	1900	1900	1900	1900	0
133	20240416	161900	573677473	1900	1900	1900	1900	0
134	20240416	161800	573677473	1900	1900	1900	1900	0
135	20240416	161700	573677473	1900	1900	1900	1900	0
136	20240416	161600	573677473	1900	1900	1900	1900	0
137	20240416	161500	573677473	1900	1900	1900	1900	0
138	20240416	161400	573677473	1900	1900	1900	1900	0
139	20240416	161300	573677473	1900	1900	1900	1900	0
140	20240416	161200	573677473	1900	1900	1900	1900	0
141	20240416	161100	573677473	1900	1900	1900	1900	0
142	20240416	161000	573677473	1900	1900	1900	1900	0
143	20240416	160900	573677473	1900	1900	1900	1900	0
144	20240416	160800	573677473	1900	1900	1900	1900	0
145	20240416	160700	573677473	1900	1900	1900	1900	0
146	20240416	160600	573677473	1900	1900	1900	1900	0
147	20240416	160500	573677473	1900	1900	1900	1900	0
148	20240416	160400	573677473	1900	1900	1900	1900	0
149	20240416	160300	573677473	1900	1900	1900	1900	0
150	20240416	160200	573677473	1900	1900	1900	1900	0
151	20240416	160100	573677473	1900	1900	1900	1900	0
152	20240416	160000	573677473	1900	1900	1900	1900	927
153	20240416	155900	573677473	1900	1900	1900	1900	0
154	20240416	155800	573677473	1900	1900	1900	1900	0
155	20240416	155700	573677473	1900	1900	1900	1900	0
156	20240416	155600	573677473	1900	1900	1900	1900	0
157	20240416	155500	573677473	1900	1900	1900	1900	0
158	20240416	155400	573677473	1900	1900	1900	1900	0
159	20240416	155300	573677473	1900	1900	1900	1900	0
160	20240416	155200	573677473	1900	1900	1900	1900	0
161	20240416	155100	573677473	1900	1900	1900	1900	0
162	20240416	155000	573677473	1900	1900	1900	1900	0
163	20240416	154900	573677473	1900	1900	1900	1900	0
164	20240416	154800	573677473	1900	1900	1900	1900	0
165	20240416	154700	573677473	1900	1900	1900	1900	0
166	20240416	154600	573677473	1900	1900	1900	1900	0
167	20240416	154500	573677473	1900	1900	1900	1900	0
168	20240416	154400	573677473	1900	1900	1900	1900	0
169	20240416	154300	573677473	1900	1900	1900	1900	0
170	20240416	154200	573677473	1900	1900	1900	1900	0
171	20240416	154100	573677473	1900	1900	1900	1900	0
172	20240416	154000	573677473	1900	1900	1900	1900	0
173	20240416	153900	573677473	1900	1900	1900	1900	0
174	20240416	153800	573677473	1900	1900	1900	1900	0
175	20240416	153700	573677473	1900	1900	1900	1900	0
176	20240416	153600	573677473	1900	1900	1900	1900	0
177	20240416	153500	573677473	1900	1900	1900	1900	0
178	20240416	153400	573677473	1900	1900	1900	1900	0
179	20240416	153300	573677473	1900	1900	1900	1900	0
180	20240416	153200	573677473	1900	1900	1900	1900	0
181	20240416	153100	573677473	1900	1900	1900	1900	0
182	20240416	153000	573677473	1900	1900	1900	1900	1854
183	20240416	152900	571916173	1899	1899	1899	1899	0
184	20240416	152800	571916173	1899	1899	1899	1899	0
185	20240416	152700	571916173	1899	1899	1899	1899	0
186	20240416	152600	571916173	1899	1899	1899	1899	0
187	20240416	152500	571916173	1899	1899	1899	1899	0
188	20240416	152400	571916173	1899	1899	1899	1899	0
189	20240416	152300	571916173	1899	1899	1899	1899	0
190	20240416	152200	571916173	1899	1899	1899	1899	0
191	20240416	152100	571916173	1899	1899	1899	1899	0
192	20240416	152000	571916173	1899	1899	1899	1899	0
193	20240416	151900	571916173	1899	1897	1899	1897	244
194	20240416	151800	571453243	1898	1898	1898	1885	818
195	20240416	151700	569908479	1898	1885	1898	1885	1906
196	20240416	151600	566314291	1899	1885	1899	1885	51
197	20240416	151500	566218142	1880	1884	1884	1880	2976
198	20240416	151400	560621294	1884	1884	1884	1884	34
199	20240416	151300	560557238	1885	1885	1885	1885	1
200	20240416	151200	560555353	1901	1886	1901	1886	1853
201	20240416	151100	557060580	1887	1887	1887	1887	0
202	20240416	151000	557060580	1887	1887	1887	1887	214
203	20240416	150900	556656762	1903	1903	1903	1903	0
204	20240416	150800	556656762	1903	1887	1903	1887	200
205	20240416	150700	556278882	1887	1887	1887	1886	2524
206	20240416	150600	551516294	1887	1887	1887	1887	33
207	20240416	150500	551454023	1904	1904	1904	1904	0
208	20240416	150400	551454023	1904	1904	1904	1904	0
209	20240416	150300	551454023	1904	1904	1904	1904	0
210	20240416	150200	551454023	1904	1904	1904	1904	1
211	20240416	150100	551452119	1887	1897	1897	1887	11
212	20240416	150000	551431307	1904	1904	1904	1904	0
213	20240416	145900	551431307	1904	1898	1904	1898	2
214	20240416	145800	551427505	1911	1911	1911	1911	0
215	20240416	145700	551427505	1911	1911	1911	1911	0
216	20240416	145600	551427505	1911	1911	1911	1911	0
217	20240416	145500	551427505	1911	1911	1911	1911	0
218	20240416	145400	551427505	1911	1911	1911	1911	0
219	20240416	145300	551427505	1911	1911	1911	1911	0
220	20240416	145200	551427505	1911	1911	1911	1911	0
221	20240416	145100	551427505	1911	1911	1911	1911	0
222	20240416	145000	551427505	1911	1911	1911	1911	0
223	20240416	144900	551427505	1911	1911	1911	1911	0
224	20240416	144800	551427505	1911	1911	1911	1911	0
225	20240416	144700	551427505	1911	1911	1911	1911	0
226	20240416	144600	551427505	1911	1911	1911	1911	0
227	20240416	144500	551427505	1911	1911	1911	1911	0
228	20240416	144400	551427505	1911	1911	1911	1911	0
229	20240416	144300	551427505	1911	1891	1911	1891	700
230	20240416	144200	550090798	1900	1900	1900	1900	0
231	20240416	144100	550090798	1900	1891	1900	1891	1000
232	20240416	144000	548193823	1891	1891	1891	1891	0
233	20240416	143900	548193823	1891	1891	1891	1891	0
234	20240416	143800	548193823	1891	1891	1891	1891	0
235	20240416	143700	548193823	1891	1891	1891	1891	4
236	20240416	143600	548186259	1882	1890	1891	1882	207
237	20240416	143500	547796519	1881	1881	1881	1881	0
238	20240416	143400	547796519	1881	1889	1889	1881	200
239	20240416	143300	547420130	1890	1890	1890	1890	4
240	20240416	143200	547412570	1891	1891	1891	1891	0
241	20240416	143100	547412570	1891	1891	1891	1891	0
242	20240416	143000	547412570	1891	1891	1891	1891	4
243	20240416	142900	547405006	1882	1882	1882	1882	0
244	20240416	142800	547405006	1882	1882	1882	1882	0
245	20240416	142700	547405006	1882	1882	1882	1882	0
246	20240416	142600	547405006	1882	1894	1894	1882	131
247	20240416	142500	547158452	1881	1890	1890	1881	200
248	20240416	142400	546782126	1896	1896	1896	1896	2
249	20240416	142300	546778334	1899	1896	1899	1896	368
250	20240416	142200	546080402	1897	1897	1897	1897	2
251	20240416	142100	546076608	1879	1881	1881	1879	500
252	20240416	142000	545136708	1878	1910	1913	1878	204
253	20240416	141900	544751659	1915	1894	1915	1894	200
254	20240416	141800	544371417	1894	1894	1894	1894	0
255	20240416	141700	544371417	1894	1894	1894	1894	0
256	20240416	141600	544371417	1894	1894	1894	1894	0
257	20240416	141500	544371417	1894	1894	1894	1894	1
258	20240416	141400	544369523	1894	1894	1894	1894	369
259	20240416	141300	543670637	1894	1894	1894	1894	0
260	20240416	141200	543670637	1894	1887	1894	1887	368
261	20240416	141100	542975678	1887	1887	1887	1886	1331
262	20240416	141000	540465410	1887	1879	1887	1879	408
263	20240416	140900	539698770	1879	1876	1879	1876	1704
264	20240416	140800	536500206	1876	1876	1876	1876	1312
265	20240416	140700	534038894	1876	1876	1876	1876	55
266	20240416	140600	533935714	1875	1875	1875	1875	0
267	20240416	140500	533935714	1875	1875	1875	1875	0
268	20240416	140400	533935714	1875	1876	1876	1875	553
269	20240416	140300	532898679	1875	1875	1875	1875	0
270	20240416	140200	532898679	1875	1875	1875	1875	0
271	20240416	140100	532898679	1875	1875	1875	1875	0
272	20240416	140000	532898679	1875	1886	1886	1875	1203
273	20240416	135900	530642743	1885	1885	1885	1885	300
274	20240416	135800	530077243	1885	1885	1885	1885	0
275	20240416	135700	530077243	1885	1885	1885	1885	0
276	20240416	135600	530077243	1885	1875	1885	1875	34
277	20240416	135500	530013393	1875	1875	1875	1875	0
278	20240416	135400	530013393	1875	1875	1875	1875	0
279	20240416	135300	530013393	1875	1875	1875	1875	0
280	20240416	135200	530013393	1875	1875	1875	1875	431
281	20240416	135100	529205268	1875	1875	1875	1875	2370
282	20240416	135000	524761518	1875	1875	1875	1875	2829
283	20240416	134900	519457143	1875	1875	1875	1875	3
284	20240416	134800	519451518	1875	1885	1885	1875	42531
285	20240416	134700	439634597	1888	1888	1888	1888	0
286	20240416	134600	439634597	1888	1888	1888	1888	0
287	20240416	134500	439634597	1888	1888	1888	1888	0
288	20240416	134400	439634597	1888	1888	1888	1888	0
289	20240416	134300	439634597	1888	1888	1888	1888	0
290	20240416	134200	439634597	1888	1888	1888	1888	0
291	20240416	134100	439634597	1888	1888	1888	1888	0
292	20240416	134000	439634597	1888	1888	1888	1888	0
293	20240416	133900	439634597	1888	1888	1888	1888	0
294	20240416	133800	439634597	1888	1889	1889	1888	322
295	20240416	133700	439026626	1890	1890	1890	1890	0
296	20240416	133600	439026626	1890	1890	1890	1890	0
297	20240416	133500	439026626	1890	1890	1890	1890	0
298	20240416	133400	439026626	1890	1890	1890	1890	0
299	20240416	133300	439026626	1890	1890	1890	1890	0
300	20240416	133200	439026626	1890	1890	1890	1890	0
301	20240416	133100	439026626	1890	1890	1890	1890	0
302	20240416	133000	439026626	1890	1890	1890	1890	0
303	20240416	132900	439026626	1890	1890	1890	1890	0
304	20240416	132800	439026626	1890	1890	1890	1890	0
305	20240416	132700	439026626	1890	1890	1890	1890	0
306	20240416	132600	439026626	1890	1890	1890	1890	0
307	20240416	132500	439026626	1890	1890	1890	1890	0
308	20240416	132400	439026626	1890	1890	1890	1890	0
309	20240416	132300	439026626	1890	1890	1890	1890	0
310	20240416	132200	439026626	1890	1890	1890	1890	0
311	20240416	132100	439026626	1890	1890	1890	1890	0
312	20240416	132000	439026626	1890	1890	1890	1890	0
313	20240416	131900	439026626	1890	1890	1890	1890	0
314	20240416	131800	439026626	1890	1890	1890	1890	1
315	20240416	131700	439024736	1890	1890	1890	1890	0
316	20240416	131600	439024736	1890	1890	1890	1890	0
317	20240416	131500	439024736	1890	1890	1890	1890	0
318	20240416	131400	439024736	1890	1890	1890	1890	0
319	20240416	131300	439024736	1890	1888	1890	1888	17
320	20240416	131200	438992632	1888	1888	1888	1888	50
321	20240416	131100	438898232	1888	1888	1888	1888	0
322	20240416	131000	438898232	1888	1888	1888	1888	0
323	20240416	130900	438898232	1888	1888	1888	1888	0
324	20240416	130800	438898232	1888	1888	1888	1888	0
325	20240416	130700	438898232	1888	1888	1888	1888	0
326	20240416	130600	438898232	1888	1888	1888	1888	0
327	20240416	130500	438898232	1888	1888	1888	1888	0
328	20240416	130400	438898232	1888	1888	1888	1888	0
329	20240416	130300	438898232	1888	1888	1888	1888	0
330	20240416	130200	438898232	1888	1888	1888	1888	0
331	20240416	130100	438898232	1888	1888	1888	1888	0
332	20240416	130000	438898232	1888	1888	1888	1888	0
333	20240416	125900	438898232	1888	1888	1888	1888	1
334	20240416	125800	438896344	1884	1888	1888	1884	2
335	20240416	125700	438892572	1885	1884	1885	1884	24
336	20240416	125600	438847338	1880	1880	1880	1880	0
337	20240416	125500	438847338	1880	1880	1880	1880	2349
338	20240416	125400	434431218	1884	1884	1884	1884	105
339	20240416	125300	434233398	1885	1885	1885	1885	0
340	20240416	125200	434233398	1885	1885	1885	1885	0
341	20240416	125100	434233398	1885	1885	1885	1885	0
342	20240416	125000	434233398	1885	1885	1885	1885	500
343	20240416	124900	433290898	1889	1889	1889	1889	0
344	20240416	124800	433290898	1889	1889	1889	1889	0
345	20240416	124700	433290898	1889	1879	1889	1876	1953
346	20240416	124600	429624289	1890	1890	1890	1890	20
347	20240416	124500	429586489	1890	1890	1890	1890	0
348	20240416	124400	429586489	1890	1890	1890	1890	0
349	20240416	124300	429586489	1890	1890	1890	1890	0
350	20240416	124200	429586489	1890	1890	1890	1890	0
351	20240416	124100	429586489	1890	1890	1890	1890	0
352	20240416	124000	429586489	1890	1890	1890	1890	0
353	20240416	123900	429586489	1890	1890	1890	1890	0
354	20240416	123800	429586489	1890	1890	1890	1890	0
355	20240416	123700	429586489	1890	1890	1890	1890	0
356	20240416	123600	429586489	1890	1890	1890	1890	0
357	20240416	123500	429586489	1890	1890	1890	1890	101
358	20240416	123400	429395599	1890	1890	1890	1890	1
359	20240416	123300	429393709	1876	1876	1876	1876	0
360	20240416	123200	429393709	1876	1880	1880	1876	907
361	20240416	123100	427692137	1876	1880	1880	1876	3000
362	20240416	123000	422062619	1880	1885	1885	1880	1230
363	20240416	122900	419750027	1894	1894	1894	1881	1020
364	20240416	122800	417830000	1894	1894	1894	1894	0
365	20240416	122700	417830000	1894	1891	1894	1891	207
366	20240416	122600	417438325	1884	1884	1884	1884	7
367	20240416	122500	417425137	1883	1885	1885	1883	295
368	20240416	122400	416869188	1884	1884	1884	1884	0
369	20240416	122300	416869188	1884	1884	1884	1884	0
370	20240416	122200	416869188	1884	1884	1884	1884	0
371	20240416	122100	416869188	1884	1884	1884	1884	0
372	20240416	122000	416869188	1884	1884	1884	1884	0
373	20240416	121900	416869188	1884	1893	1893	1884	4
374	20240416	121800	416861625	1884	1884	1884	1884	30
375	20240416	121700	416805105	1884	1884	1884	1884	0
376	20240416	121600	416805105	1884	1884	1884	1884	0
377	20240416	121500	416805105	1884	1884	1884	1884	0
378	20240416	121400	416805105	1884	1884	1884	1884	7
379	20240416	121300	416791917	1884	1884	1884	1884	32
380	20240416	121200	416731629	1884	1884	1884	1884	2141
381	20240416	121100	412697985	1884	1884	1884	1884	319
382	20240416	121000	412096989	1884	1880	1884	1880	794
383	20240416	120900	410603029	1880	1883	1884	1880	50076
384	20240416	120800	316456335	1884	1884	1884	1884	0
385	20240416	120700	316456335	1884	1884	1884	1884	0
386	20240416	120600	316456335	1884	1893	1893	1884	50000
387	20240416	120500	222200437	1893	1893	1893	1893	0
388	20240416	120400	222200437	1893	1893	1893	1893	0
389	20240416	120300	222200437	1893	1899	1899	1887	60124
390	20240416	120200	108532313	1900	1900	1900	1900	0
391	20240416	120100	108532313	1900	1900	1900	1900	0
392	20240416	120000	108532313	1900	1900	1900	1900	3
393	20240416	115900	108526613	1900	1900	1900	1900	1
394	20240416	115800	108524713	1900	1900	1900	1900	10
395	20240416	115700	108505713	1900	1900	1900	1900	153
396	20240416	115600	108215013	1900	1900	1900	1900	347
397	20240416	115500	107555713	1910	1910	1910	1910	10
398	20240416	115400	107536613	1910	1910	1910	1910	1
399	20240416	115300	107534703	1900	1900	1900	1900	0
400	20240416	115200	107534703	1900	1900	1900	1900	0
401	20240416	115100	107534703	1900	1900	1900	1900	0
402	20240416	115000	107534703	1900	1900	1900	1900	300
403	20240416	114900	106964703	1914	1914	1914	1914	0
404	20240416	114800	106964703	1914	1914	1914	1914	0
405	20240416	114700	106964703	1914	1914	1914	1914	0
406	20240416	114600	106964703	1914	1914	1914	1914	0
407	20240416	114500	106964703	1914	1914	1914	1914	0
408	20240416	114400	106964703	1914	1914	1914	1914	0
409	20240416	114300	106964703	1914	1914	1914	1914	0
410	20240416	114200	106964703	1914	1914	1914	1914	0
411	20240416	114100	106964703	1914	1914	1914	1914	0
412	20240416	114000	106964703	1914	1914	1914	1914	0
413	20240416	113900	106964703	1914	1914	1914	1914	0
414	20240416	113800	106964703	1914	1914	1914	1914	0
415	20240416	113700	106964703	1914	1914	1914	1914	0
416	20240416	113600	106964703	1914	1914	1914	1914	0
417	20240416	113500	106964703	1914	1914	1914	1914	0
418	20240416	113400	106964703	1914	1914	1914	1914	100
419	20240416	113300	106773303	1916	1916	1916	1916	0
420	20240416	113200	106773303	1916	1900	1916	1900	146
421	20240416	113100	106495887	1900	1900	1900	1900	200
422	20240416	113000	106115887	1900	1903	1903	1900	805
423	20240416	112900	104586239	1917	1917	1917	1917	0
424	20240416	112800	104586239	1917	1917	1917	1917	0
425	20240416	112700	104586239	1917	1917	1917	1917	1
426	20240416	112600	104584322	1917	1916	1917	1916	3
427	20240416	112500	104578573	1918	1918	1918	1918	0
428	20240416	112400	104578573	1918	1916	1918	1916	3
429	20240416	112300	104572822	1915	1915	1915	1915	1200
430	20240416	112200	102274822	1915	1915	1915	1915	0
431	20240416	112100	102274822	1915	1915	1915	1915	1
432	20240416	112000	102272907	1902	1902	1902	1902	0
433	20240416	111900	102272907	1902	1902	1902	1902	5
434	20240416	111800	102263397	1903	1903	1903	1903	0
435	20240416	111700	102263397	1903	1907	1907	1903	777
436	20240416	111600	100784762	1903	1903	1903	1903	10
437	20240416	111500	100765732	1903	1915	1915	1903	600
438	20240416	111400	99617932	1915	1907	1915	1903	220
439	20240416	111300	99199032	1913	1913	1913	1913	1
440	20240416	111200	99197119	1913	1913	1913	1913	2
441	20240416	111100	99193293	1913	1907	1913	1907	115
442	20240416	111000	98973731	1907	1907	1907	1907	2
443	20240416	110900	98969917	1907	1907	1907	1907	0
444	20240416	110800	98969917	1907	1907	1907	1907	2
445	20240416	110700	98966103	1907	1907	1907	1907	0
446	20240416	110600	98966103	1907	1907	1907	1907	2
447	20240416	110500	98962289	1907	1907	1907	1907	4
448	20240416	110400	98954661	1908	1909	1909	1908	90
449	20240416	110300	98782938	1910	1910	1910	1910	2
450	20240416	110200	98779118	1910	1910	1910	1910	0
451	20240416	110100	98779118	1910	1909	1910	1909	246
452	20240416	110000	98309463	1909	1909	1909	1909	0
453	20240416	105900	98309463	1909	1909	1909	1909	6
454	20240416	105800	98298009	1909	1909	1909	1909	207
455	20240416	105700	97902846	1909	1910	1910	1909	1195
456	20240416	105600	95621590	1909	1909	1909	1908	177
457	20240416	105500	95283699	1901	1901	1901	1901	120
458	20240416	105400	95055579	1909	1900	1909	1900	2
459	20240416	105300	95051770	1895	1895	1895	1895	0
460	20240416	105200	95051770	1895	1895	1895	1895	0
461	20240416	105100	95051770	1895	1895	1895	1895	0
462	20240416	105000	95051770	1895	1895	1895	1895	0
463	20240416	104900	95051770	1895	1895	1895	1895	0
464	20240416	104800	95051770	1895	1895	1895	1895	0
465	20240416	104700	95051770	1895	1895	1895	1895	0
466	20240416	104600	95051770	1895	1909	1909	1895	6455
467	20240416	104500	82810749	1900	1900	1900	1900	0
468	20240416	104400	82810749	1900	1900	1900	1900	0
469	20240416	104300	82810749	1900	1900	1900	1900	1173
470	20240416	104200	80582049	1900	1900	1900	1900	10
471	20240416	104100	80563049	1900	1900	1900	1900	0
472	20240416	104000	80563049	1900	1900	1900	1900	0
473	20240416	103900	80563049	1900	1901	1916	1900	4433
474	20240416	103800	72140144	1920	1920	1920	1920	0
475	20240416	103700	72140144	1920	1920	1920	1920	0
476	20240416	103600	72140144	1920	1904	1920	1904	500
477	20240416	103500	71185248	1904	1904	1904	1904	0
478	20240416	103400	71185248	1904	1904	1904	1904	1
479	20240416	103300	71183344	1901	1901	1901	1901	0
480	20240416	103200	71183344	1901	1901	1901	1901	1
481	20240416	103100	71181443	1905	1905	1905	1905	0
482	20240416	103000	71181443	1905	1905	1905	1905	0
483	20240416	102900	71181443	1905	1905	1905	1905	1
484	20240416	102800	71179538	1897	1901	1901	1897	10000
485	20240416	102700	52193100	1909	1909	1909	1909	0
486	20240416	102600	52193100	1909	1909	1909	1909	0
487	20240416	102500	52193100	1909	1909	1909	1909	0
488	20240416	102400	52193100	1909	1909	1909	1909	0
489	20240416	102300	52193100	1909	1909	1909	1909	0
490	20240416	102200	52193100	1909	1909	1909	1909	307
491	20240416	102100	51607037	1899	1899	1899	1899	0
492	20240416	102000	51607037	1899	1899	1899	1899	1330
493	20240416	101900	49081367	1900	1900	1900	1900	0
494	20240416	101800	49081367	1900	1900	1900	1900	0
495	20240416	101700	49081367	1900	1900	1900	1900	0
496	20240416	101600	49081367	1900	1900	1900	1900	0
497	20240416	101500	49081367	1900	1900	1900	1900	0
498	20240416	101400	49081367	1900	1901	1901	1900	3952
499	20240416	101300	41570678	1901	1903	1903	1901	10945
500	20240416	101200	20761251	1902	1908	1908	1902	4750
501	20240416	101100	11715680	1908	1908	1908	1908	0
502	20240416	101000	11715680	1908	1908	1908	1908	0
503	20240416	100900	11715680	1908	1908	1908	1908	0
504	20240416	100800	11715680	1908	1908	1908	1908	400
505	20240416	100700	10952480	1920	1920	1920	1920	0
506	20240416	100600	10952480	1920	1920	1920	1920	0
507	20240416	100500	10952480	1920	1920	1920	1920	0
508	20240416	100400	10952480	1920	1920	1920	1920	0
509	20240416	100300	10952480	1920	1920	1920	1920	0
510	20240416	100200	10952480	1920	1920	1920	1920	10
511	20240416	100100	10933280	1908	1908	1908	1908	0
512	20240416	100000	10933280	1908	1908	1908	1908	0
513	20240416	095900	10933280	1908	1908	1908	1908	0
514	20240416	095800	10933280	1908	1915	1915	1908	1200
515	20240416	095700	8642178	1921	1921	1921	1921	0
516	20240416	095600	8642178	1921	1921	1921	1921	0
517	20240416	095500	8642178	1921	1921	1921	1921	0
518	20240416	095400	8642178	1921	1921	1921	1921	0
519	20240416	095300	8642178	1921	1921	1921	1921	0
520	20240416	095200	8642178	1921	1921	1921	1921	0
521	20240416	095100	8642178	1921	1915	1921	1915	13
522	20240416	095000	8617271	1920	1920	1920	1920	0
523	20240416	094900	8617271	1920	1920	1920	1920	1000
524	20240416	094800	6697271	1920	1920	1920	1920	0
525	20240416	094700	6697271	1920	1920	1920	1920	2
526	20240416	094600	6693431	1920	1920	1920	1920	0
527	20240416	094500	6693431	1920	1920	1920	1920	0
528	20240416	094400	6693431	1920	1920	1920	1920	10
529	20240416	094300	6674231	1920	1920	1920	1920	0
530	20240416	094200	6674231	1920	1920	1920	1920	0
531	20240416	094100	6674231	1920	1920	1920	1920	0
532	20240416	094000	6674231	1920	1920	1920	1920	0
533	20240416	093900	6674231	1920	1920	1920	1920	1
534	20240416	093800	6672311	1920	1920	1920	1920	0
535	20240416	093700	6672311	1920	1920	1920	1920	34
536	20240416	093600	6607031	1922	1922	1922	1922	0
537	20240416	093500	6607031	1922	1922	1922	1922	0
538	20240416	093400	6607031	1922	1922	1922	1922	0
539	20240416	093300	6607031	1922	1922	1922	1922	0
540	20240416	093200	6607031	1922	1922	1922	1922	0
541	20240416	093100	6607031	1922	1922	1922	1922	0
542	20240416	093000	6607031	1922	1922	1922	1922	1
543	20240416	092900	6605109	1916	1916	1916	1916	0
544	20240416	092800	6605109	1916	1916	1916	1916	0
545	20240416	092700	6605109	1916	1916	1916	1916	0
546	20240416	092600	6605109	1916	1914	1916	1911	1104
547	20240416	092500	4495197	1915	1916	1916	1915	108
548	20240416	092400	4288369	1916	1917	1917	1916	1248
549	20240416	092300	1896153	1922	1922	1922	1922	0
550	20240416	092200	1896153	1922	1922	1922	1922	0
551	20240416	092100	1896153	1922	1922	1922	1922	0
552	20240416	092000	1896153	1922	1922	1922	1922	41
553	20240416	091900	1817351	1922	1922	1922	1922	11
554	20240416	091800	1796209	1922	1918	1922	1917	197
555	20240416	091700	1418520	1918	1918	1918	1918	0
556	20240416	091600	1418520	1918	1918	1918	1918	1
557	20240416	091500	1416602	1918	1918	1918	1918	174
558	20240416	091400	1082870	1918	1919	1919	1918	32
559	20240416	091300	1021488	1919	1919	1919	1919	10
560	20240416	091200	1002298	1919	1919	1919	1919	3
561	20240416	091100	996541	1919	1919	1919	1919	0
562	20240416	091000	996541	1919	1919	1919	1919	0
563	20240416	090900	996541	1919	1919	1919	1919	0
564	20240416	090800	996541	1919	1919	1919	1919	0
565	20240416	090700	996541	1919	1919	1919	1919	0
566	20240416	090600	996541	1919	1922	1922	1919	266
567	20240416	090500	485919	1921	1921	1921	1921	109
568	20240416	090400	276530	1921	1921	1921	1921	0
569	20240416	090300	276530	1921	1921	1921	1921	0
570	20240416	090200	276530	1921	1921	1921	1921	3
571	20240416	090100	270767	1919	1920	1920	1919	84
572	20240416	090000	109497	1921	1921	1921	1921	57