KissMeData/000180/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	181500	27020177	1238	1238	1238	1238	79
3	20250402	181400	27020177	1238	1238	1238	1238	0
4	20250402	181300	27020177	1238	1238	1238	1238	0
5	20250402	181200	27020177	1238	1238	1238	1238	0
6	20250402	181100	27020177	1238	1238	1238	1238	0
7	20250402	181000	27020177	1238	1238	1238	1238	0
8	20250402	180900	27020177	1238	1238	1238	1238	0
9	20250402	180800	27020177	1238	1238	1238	1238	0
10	20250402	180700	27020177	1238	1238	1238	1238	0
11	20250402	180600	27020177	1238	1238	1238	1238	0
12	20250402	180500	27020177	1238	1238	1238	1238	0
13	20250402	180400	27020177	1238	1238	1238	1238	0
14	20250402	180300	27020177	1238	1238	1238	1238	0
15	20250402	180200	27020177	1238	1238	1238	1238	0
16	20250402	180100	27020177	1238	1238	1238	1238	0
17	20250402	180000	27020177	1238	1238	1238	1238	0
18	20250402	175900	27020177	1238	1238	1238	1238	0
19	20250402	175800	27020177	1238	1238	1238	1238	0
20	20250402	175700	27020177	1238	1238	1238	1238	0
21	20250402	175600	27020177	1238	1238	1238	1238	0
22	20250402	175500	27020177	1238	1238	1238	1238	0
23	20250402	175400	27020177	1238	1238	1238	1238	0
24	20250402	175300	27020177	1238	1238	1238	1238	0
25	20250402	175200	27020177	1238	1238	1238	1238	0
26	20250402	175100	27020177	1238	1238	1238	1238	0
27	20250402	175000	27020177	1238	1238	1238	1238	0
28	20250402	174900	27020177	1238	1238	1238	1238	0
29	20250402	174800	27020177	1238	1238	1238	1238	0
30	20250402	174700	27020177	1238	1238	1238	1238	0
31	20250402	174600	27020177	1238	1238	1238	1238	0
32	20250402	174500	27020177	1238	1238	1238	1238	79
33	20250402	174400	27020177	1238	1238	1238	1238	0
34	20250402	174300	27020177	1238	1238	1238	1238	0
35	20250402	174200	27020177	1238	1238	1238	1238	0
36	20250402	174100	27020177	1238	1238	1238	1238	0
37	20250402	174000	27020177	1238	1238	1238	1238	0
38	20250402	173900	27020177	1238	1238	1238	1238	0
39	20250402	173800	27020177	1238	1238	1238	1238	0
40	20250402	173700	27020177	1238	1238	1238	1238	0
41	20250402	173600	27020177	1238	1238	1238	1238	0
42	20250402	173500	27020177	1238	1238	1238	1238	0
43	20250402	173400	27020177	1238	1238	1238	1238	0
44	20250402	173300	27020177	1238	1238	1238	1238	0
45	20250402	173200	27020177	1238	1238	1238	1238	0
46	20250402	173100	27020177	1238	1238	1238	1238	0
47	20250402	173000	27020177	1238	1238	1238	1238	0
48	20250402	172900	27020177	1238	1238	1238	1238	0
49	20250402	172800	27020177	1238	1238	1238	1238	0
50	20250402	172700	27020177	1238	1238	1238	1238	0
51	20250402	172600	27020177	1238	1238	1238	1238	0
52	20250402	172500	27020177	1238	1238	1238	1238	0
53	20250402	172400	27020177	1238	1238	1238	1238	0
54	20250402	172300	27020177	1238	1238	1238	1238	0
55	20250402	172200	27020177	1238	1238	1238	1238	0
56	20250402	172100	27020177	1238	1238	1238	1238	0
57	20250402	172000	27020177	1238	1238	1238	1238	0
58	20250402	171900	27020177	1238	1238	1238	1238	0
59	20250402	171800	27020177	1238	1238	1238	1238	0
60	20250402	171700	27020177	1238	1238	1238	1238	0
61	20250402	171600	27020177	1238	1238	1238	1238	0
62	20250402	171500	27020177	1238	1238	1238	1238	79
63	20250402	171400	27020177	1238	1238	1238	1238	0
64	20250402	171300	27020177	1238	1238	1238	1238	0
65	20250402	171200	27020177	1238	1238	1238	1238	0
66	20250402	171100	27020177	1238	1238	1238	1238	0
67	20250402	171000	27020177	1238	1238	1238	1238	0
68	20250402	170900	27020177	1238	1238	1238	1238	0
69	20250402	170800	27020177	1238	1238	1238	1238	0
70	20250402	170700	27020177	1238	1238	1238	1238	0
71	20250402	170600	27020177	1238	1238	1238	1238	0
72	20250402	170500	27020177	1238	1238	1238	1238	0
73	20250402	170400	27020177	1238	1238	1238	1238	0
74	20250402	170300	27020177	1238	1238	1238	1238	0
75	20250402	170200	27020177	1238	1238	1238	1238	0
76	20250402	170100	27020177	1238	1238	1238	1238	0
77	20250402	170000	27020177	1238	1238	1238	1238	0
78	20250402	165900	27020177	1238	1238	1238	1238	0
79	20250402	165800	27020177	1238	1238	1238	1238	0
80	20250402	165700	27020177	1238	1238	1238	1238	0
81	20250402	165600	27020177	1238	1238	1238	1238	0
82	20250402	165500	27020177	1238	1238	1238	1238	0
83	20250402	165400	27020177	1238	1238	1238	1238	0
84	20250402	165300	27020177	1238	1238	1238	1238	0
85	20250402	165200	27020177	1238	1238	1238	1238	0
86	20250402	165100	27020177	1238	1238	1238	1238	0
87	20250402	165000	27020177	1238	1238	1238	1238	0
88	20250402	164900	27020177	1238	1238	1238	1238	0
89	20250402	164800	27020177	1238	1238	1238	1238	0
90	20250402	164700	27020177	1238	1238	1238	1238	0
91	20250402	164600	27020177	1238	1238	1238	1238	0
92	20250402	164500	27020177	1238	1238	1238	1238	79
93	20250402	164400	27020177	1238	1238	1238	1238	0
94	20250402	164300	27020177	1238	1238	1238	1238	0
95	20250402	164200	27020177	1238	1238	1238	1238	0
96	20250402	164100	27020177	1238	1238	1238	1238	0
97	20250402	164000	27020177	1238	1238	1238	1238	0
98	20250402	163900	27020177	1238	1238	1238	1238	0
99	20250402	163800	27020177	1238	1238	1238	1238	0
100	20250402	163700	27020177	1238	1238	1238	1238	0
101	20250402	163600	27020177	1238	1238	1238	1238	0
102	20250402	163500	27020177	1238	1238	1238	1238	0
103	20250402	163400	27020177	1238	1238	1238	1238	0
104	20250402	163300	27020177	1238	1238	1238	1238	0
105	20250402	163200	27020177	1238	1238	1238	1238	0
106	20250402	163100	27020177	1238	1238	1238	1238	0
107	20250402	163000	27020177	1238	1238	1238	1238	0
108	20250402	162900	27020177	1238	1238	1238	1238	0
109	20250402	162800	27020177	1238	1238	1238	1238	0
110	20250402	162700	27020177	1238	1238	1238	1238	0
111	20250402	162600	27020177	1238	1238	1238	1238	0
112	20250402	162500	27020177	1238	1238	1238	1238	0
113	20250402	162400	27020177	1238	1238	1238	1238	0
114	20250402	162300	27020177	1238	1238	1238	1238	0
115	20250402	162200	27020177	1238	1238	1238	1238	0
116	20250402	162100	27020177	1238	1238	1238	1238	0
117	20250402	162000	27020177	1238	1238	1238	1238	0
118	20250402	161900	27020177	1238	1238	1238	1238	0
119	20250402	161800	27020177	1238	1238	1238	1238	0
120	20250402	161700	27020177	1238	1238	1238	1238	0
121	20250402	161600	27020177	1238	1238	1238	1238	0
122	20250402	161500	27020177	1238	1238	1238	1238	79
123	20250402	161400	27020177	1238	1238	1238	1238	0
124	20250402	161300	27020177	1238	1238	1238	1238	0
125	20250402	161200	27020177	1238	1238	1238	1238	0
126	20250402	161100	27020177	1238	1238	1238	1238	0
127	20250402	161000	27020177	1238	1238	1238	1238	0
128	20250402	160900	27020177	1238	1238	1238	1238	0
129	20250402	160800	27020177	1238	1238	1238	1238	0
130	20250402	160700	27020177	1238	1238	1238	1238	0
131	20250402	160600	27020177	1238	1238	1238	1238	0
132	20250402	160500	27020177	1238	1238	1238	1238	0
133	20250402	160400	27020177	1238	1238	1238	1238	0
134	20250402	160300	27020177	1238	1238	1238	1238	0
135	20250402	160200	27020177	1238	1238	1238	1238	0
136	20250402	160100	27020177	1238	1238	1238	1238	0
137	20250402	160000	27020177	1238	1238	1238	1238	0
138	20250402	155900	27020177	1238	1238	1238	1238	0
139	20250402	155800	27020177	1238	1238	1238	1238	0
140	20250402	155700	27020177	1238	1238	1238	1238	0
141	20250402	155600	27020177	1238	1238	1238	1238	0
142	20250402	155500	27020177	1238	1238	1238	1238	0
143	20250402	155400	27020177	1238	1238	1238	1238	0
144	20250402	155300	27020177	1238	1238	1238	1238	0
145	20250402	155200	27020177	1238	1238	1238	1238	0
146	20250402	155100	27020177	1238	1238	1238	1238	0
147	20250402	155000	27020177	1238	1238	1238	1238	0
148	20250402	154900	27020177	1238	1238	1238	1238	0
149	20250402	154800	27020177	1238	1238	1238	1238	0
150	20250402	154700	27020177	1238	1238	1238	1238	0
151	20250402	154600	27020177	1238	1238	1238	1238	0
152	20250402	154500	27020177	1238	1238	1238	1238	79
153	20250402	154400	27020177	1238	1238	1238	1238	0
154	20250402	154300	27020177	1238	1238	1238	1238	0
155	20250402	154200	27020177	1238	1238	1238	1238	0
156	20250402	154100	27020177	1238	1238	1238	1238	0
157	20250402	154000	27020177	1238	1238	1238	1238	0
158	20250402	153900	27020177	1238	1238	1238	1238	0
159	20250402	153800	27020177	1238	1238	1238	1238	0
160	20250402	153700	27020177	1238	1238	1238	1238	0
161	20250402	153600	27020177	1238	1238	1238	1238	0
162	20250402	153500	27020177	1238	1238	1238	1238	0
163	20250402	153400	27020177	1238	1238	1238	1238	0
164	20250402	153300	27020177	1238	1238	1238	1238	0
165	20250402	153200	27020177	1238	1238	1238	1238	0
166	20250402	153100	27020177	1238	1238	1238	1238	0
167	20250402	153000	27020177	1238	1238	1238	1238	79
168	20250402	152900	26922375	1238	1238	1238	1238	0
169	20250402	152800	26922375	1238	1238	1238	1238	0
170	20250402	152700	26922375	1238	1238	1238	1238	0
171	20250402	152600	26922375	1238	1238	1238	1238	0
172	20250402	152500	26922375	1238	1238	1238	1238	0
173	20250402	152400	26922375	1238	1238	1238	1238	0
174	20250402	152300	26922375	1238	1238	1238	1238	0
175	20250402	152200	26922375	1238	1238	1238	1238	0
176	20250402	152100	26922375	1238	1238	1238	1238	0
177	20250402	152000	26922375	1238	1238	1238	1238	0
178	20250402	151900	26922375	1238	1234	1238	1234	142
179	20250402	151800	26747141	1233	1233	1233	1233	5
180	20250402	151700	26740976	1234	1234	1234	1234	0
181	20250402	151600	26740976	1234	1234	1234	1234	4
182	20250402	151500	26736040	1234	1235	1235	1234	19
183	20250402	151400	26712593	1235	1235	1235	1235	0
184	20250402	151300	26712593	1235	1235	1235	1235	0
185	20250402	151200	26712593	1235	1235	1235	1235	0
186	20250402	151100	26712593	1235	1235	1235	1235	500
187	20250402	151000	26095093	1235	1235	1235	1235	0
188	20250402	150900	26095093	1235	1235	1235	1235	0
189	20250402	150800	26095093	1235	1235	1235	1235	0
190	20250402	150700	26095093	1235	1235	1235	1235	0
191	20250402	150600	26095093	1235	1235	1235	1235	0
192	20250402	150500	26095093	1235	1235	1235	1235	0
193	20250402	150400	26095093	1235	1235	1235	1235	0
194	20250402	150300	26095093	1235	1235	1235	1235	0
195	20250402	150200	26095093	1235	1235	1235	1235	0
196	20250402	150100	26095093	1235	1234	1235	1234	1507
197	20250402	150000	24233956	1234	1233	1234	1233	51
198	20250402	145900	24171072	1234	1234	1234	1234	0
199	20250402	145800	24171072	1234	1234	1234	1234	0
200	20250402	145700	24171072	1234	1234	1234	1234	0
201	20250402	145600	24171072	1234	1234	1234	1234	0
202	20250402	145500	24171072	1234	1234	1234	1234	0
203	20250402	145400	24171072	1234	1234	1234	1234	0
204	20250402	145300	24171072	1234	1234	1234	1234	91
205	20250402	145200	24058778	1235	1235	1235	1235	500
206	20250402	145100	23441278	1235	1235	1235	1235	0
207	20250402	145000	23441278	1235	1235	1235	1235	0
208	20250402	144900	23441278	1235	1235	1235	1235	0
209	20250402	144800	23441278	1235	1235	1235	1235	0
210	20250402	144700	23441278	1235	1235	1235	1235	100
211	20250402	144600	23317778	1235	1235	1235	1235	0
212	20250402	144500	23317778	1235	1235	1235	1235	0
213	20250402	144400	23317778	1235	1235	1235	1235	0
214	20250402	144300	23317778	1235	1235	1235	1235	0
215	20250402	144200	23317778	1235	1235	1235	1235	0
216	20250402	144100	23317778	1235	1235	1235	1235	0
217	20250402	144000	23317778	1235	1235	1235	1235	0
218	20250402	143900	23317778	1235	1235	1235	1235	0
219	20250402	143800	23317778	1235	1235	1235	1235	0
220	20250402	143700	23317778	1235	1235	1235	1235	0
221	20250402	143600	23317778	1235	1235	1235	1235	0
222	20250402	143500	23317778	1235	1235	1235	1235	0
223	20250402	143400	23317778	1235	1235	1235	1235	0
224	20250402	143300	23317778	1235	1235	1235	1235	0
225	20250402	143200	23317778	1235	1235	1235	1235	0
226	20250402	143100	23317778	1235	1235	1235	1235	0
227	20250402	143000	23317778	1235	1235	1235	1235	0
228	20250402	142900	23317778	1235	1235	1235	1235	0
229	20250402	142800	23317778	1235	1235	1235	1235	0
230	20250402	142700	23317778	1235	1235	1235	1235	0
231	20250402	142600	23317778	1235	1235	1235	1235	0
232	20250402	142500	23317778	1235	1235	1235	1235	0
233	20250402	142400	23317778	1235	1235	1235	1235	0
234	20250402	142300	23317778	1235	1235	1235	1235	200
235	20250402	142200	23070778	1235	1235	1235	1235	2
236	20250402	142100	23068308	1231	1231	1231	1231	0
237	20250402	142000	23068308	1231	1231	1231	1231	0
238	20250402	141900	23068308	1231	1231	1231	1231	0
239	20250402	141800	23068308	1231	1231	1231	1231	0
240	20250402	141700	23068308	1231	1231	1231	1231	0
241	20250402	141600	23068308	1231	1231	1231	1231	0
242	20250402	141500	23068308	1231	1231	1231	1231	0
243	20250402	141400	23068308	1231	1231	1231	1231	0
244	20250402	141300	23068308	1231	1231	1231	1231	0
245	20250402	141200	23068308	1231	1231	1231	1231	0
246	20250402	141100	23068308	1231	1231	1231	1231	0
247	20250402	141000	23068308	1231	1231	1231	1231	0
248	20250402	140900	23068308	1231	1231	1231	1231	0
249	20250402	140800	23068308	1231	1231	1231	1231	0
250	20250402	140700	23068308	1231	1231	1231	1231	0
251	20250402	140600	23068308	1231	1231	1231	1231	0
252	20250402	140500	23068308	1231	1231	1231	1231	0
253	20250402	140400	23068308	1231	1233	1233	1231	148
254	20250402	140300	22886067	1235	1235	1235	1235	0
255	20250402	140200	22886067	1235	1235	1235	1235	0
256	20250402	140100	22886067	1235	1235	1235	1235	0
257	20250402	140000	22886067	1235	1235	1235	1235	0
258	20250402	135900	22886067	1235	1235	1235	1235	0
259	20250402	135800	22886067	1235	1234	1235	1234	50
260	20250402	135700	22824335	1234	1234	1234	1234	0
261	20250402	135600	22824335	1234	1234	1234	1234	0
262	20250402	135500	22824335	1234	1234	1234	1234	0
263	20250402	135400	22824335	1234	1234	1234	1234	0
264	20250402	135300	22824335	1234	1234	1234	1234	0
265	20250402	135200	22824335	1234	1234	1234	1234	0
266	20250402	135100	22824335	1234	1234	1234	1234	0
267	20250402	135000	22824335	1234	1234	1234	1234	1
268	20250402	134900	22823101	1234	1234	1234	1234	1
269	20250402	134800	22821867	1234	1234	1234	1234	0
270	20250402	134700	22821867	1234	1234	1234	1234	0
271	20250402	134600	22821867	1234	1234	1234	1234	0
272	20250402	134500	22821867	1234	1234	1234	1234	0
273	20250402	134400	22821867	1234	1234	1234	1234	0
274	20250402	134300	22821867	1234	1234	1234	1234	0
275	20250402	134200	22821867	1234	1234	1234	1234	0
276	20250402	134100	22821867	1234	1234	1234	1234	0
277	20250402	134000	22821867	1234	1234	1234	1234	0
278	20250402	133900	22821867	1234	1234	1234	1234	0
279	20250402	133800	22821867	1234	1234	1234	1234	0
280	20250402	133700	22821867	1234	1234	1234	1234	0
281	20250402	133600	22821867	1234	1234	1234	1234	0
282	20250402	133500	22821867	1234	1234	1234	1234	0
283	20250402	133400	22821867	1234	1234	1234	1234	50
284	20250402	133300	22760167	1235	1235	1235	1235	0
285	20250402	133200	22760167	1235	1235	1235	1235	0
286	20250402	133100	22760167	1235	1235	1235	1235	0
287	20250402	133000	22760167	1235	1235	1235	1235	1
288	20250402	132900	22758932	1235	1235	1235	1235	0
289	20250402	132800	22758932	1235	1235	1235	1235	0
290	20250402	132700	22758932	1235	1235	1235	1235	0
291	20250402	132600	22758932	1235	1235	1235	1235	0
292	20250402	132500	22758932	1235	1235	1235	1235	0
293	20250402	132400	22758932	1235	1235	1235	1235	0
294	20250402	132300	22758932	1235	1235	1235	1235	0
295	20250402	132200	22758932	1235	1235	1235	1235	0
296	20250402	132100	22758932	1235	1235	1235	1235	0
297	20250402	132000	22758932	1235	1235	1235	1235	0
298	20250402	131900	22758932	1235	1235	1235	1235	0
299	20250402	131800	22758932	1235	1235	1235	1235	0
300	20250402	131700	22758932	1235	1235	1235	1235	0
301	20250402	131600	22758932	1235	1235	1235	1235	0
302	20250402	131500	22758932	1235	1235	1235	1235	0
303	20250402	131400	22758932	1235	1235	1235	1235	0
304	20250402	131300	22758932	1235	1235	1235	1235	0
305	20250402	131200	22758932	1235	1235	1235	1235	0
306	20250402	131100	22758932	1235	1235	1235	1235	0
307	20250402	131000	22758932	1235	1235	1235	1235	1000
308	20250402	130900	21523932	1235	1235	1235	1235	0
309	20250402	130800	21523932	1235	1235	1235	1235	0
310	20250402	130700	21523932	1235	1235	1235	1235	0
311	20250402	130600	21523932	1235	1235	1235	1235	0
312	20250402	130500	21523932	1235	1235	1235	1235	1
313	20250402	130400	21522697	1235	1235	1235	1235	0
314	20250402	130300	21522697	1235	1235	1235	1235	0
315	20250402	130200	21522697	1235	1235	1235	1235	45
316	20250402	130100	21467122	1235	1235	1235	1235	0
317	20250402	130000	21467122	1235	1235	1235	1235	0
318	20250402	125900	21467122	1235	1235	1235	1235	0
319	20250402	125800	21467122	1235	1235	1235	1235	0
320	20250402	125700	21467122	1235	1235	1235	1235	0
321	20250402	125600	21467122	1235	1235	1235	1235	0
322	20250402	125500	21467122	1235	1235	1235	1235	0
323	20250402	125400	21467122	1235	1235	1235	1235	0
324	20250402	125300	21467122	1235	1235	1235	1235	0
325	20250402	125200	21467122	1235	1235	1235	1235	0
326	20250402	125100	21467122	1235	1235	1235	1235	0
327	20250402	125000	21467122	1235	1235	1235	1235	0
328	20250402	124900	21467122	1235	1235	1235	1235	0
329	20250402	124800	21467122	1235	1235	1235	1235	0
330	20250402	124700	21467122	1235	1235	1235	1235	0
331	20250402	124600	21467122	1235	1236	1236	1235	59
332	20250402	124500	21394205	1237	1237	1237	1237	0
333	20250402	124400	21394205	1237	1237	1237	1237	0
334	20250402	124300	21394205	1237	1237	1237	1237	0
335	20250402	124200	21394205	1237	1237	1237	1237	0
336	20250402	124100	21394205	1237	1237	1237	1237	0
337	20250402	124000	21394205	1237	1237	1237	1237	0
338	20250402	123900	21394205	1237	1237	1237	1237	0
339	20250402	123800	21394205	1237	1237	1237	1237	0
340	20250402	123700	21394205	1237	1237	1237	1237	0
341	20250402	123600	21394205	1237	1237	1237	1237	0
342	20250402	123500	21394205	1237	1237	1237	1237	0
343	20250402	123400	21394205	1237	1237	1237	1237	0
344	20250402	123300	21394205	1237	1237	1237	1237	0
345	20250402	123200	21394205	1237	1237	1237	1237	0
346	20250402	123100	21394205	1237	1237	1237	1237	0
347	20250402	123000	21394205	1237	1237	1237	1237	0
348	20250402	122900	21394205	1237	1237	1237	1237	0
349	20250402	122800	21394205	1237	1237	1237	1237	0
350	20250402	122700	21394205	1237	1237	1237	1237	0
351	20250402	122600	21394205	1237	1237	1237	1237	0
352	20250402	122500	21394205	1237	1237	1237	1237	0
353	20250402	122400	21394205	1237	1237	1237	1237	2
354	20250402	122300	21391731	1238	1238	1238	1238	0
355	20250402	122200	21391731	1238	1238	1238	1238	0
356	20250402	122100	21391731	1238	1238	1238	1238	0
357	20250402	122000	21391731	1238	1238	1238	1238	0
358	20250402	121900	21391731	1238	1238	1238	1238	0
359	20250402	121800	21391731	1238	1238	1238	1238	0
360	20250402	121700	21391731	1238	1238	1238	1238	0
361	20250402	121600	21391731	1238	1238	1238	1238	0
362	20250402	121500	21391731	1238	1238	1238	1238	0
363	20250402	121400	21391731	1238	1238	1238	1238	0
364	20250402	121300	21391731	1238	1238	1238	1238	0
365	20250402	121200	21391731	1238	1238	1238	1238	0
366	20250402	121100	21391731	1238	1238	1238	1238	0
367	20250402	121000	21391731	1238	1238	1238	1238	0
368	20250402	120900	21391731	1238	1238	1238	1238	0
369	20250402	120800	21391731	1238	1238	1238	1238	0
370	20250402	120700	21391731	1238	1238	1238	1238	0
371	20250402	120600	21391731	1238	1238	1238	1238	0
372	20250402	120500	21391731	1238	1238	1238	1238	0
373	20250402	120400	21391731	1238	1238	1238	1238	0
374	20250402	120300	21391731	1238	1238	1238	1238	0
375	20250402	120200	21391731	1238	1238	1238	1238	0
376	20250402	120100	21391731	1238	1238	1238	1238	0
377	20250402	120000	21391731	1238	1238	1238	1238	0
378	20250402	115900	21391731	1238	1238	1238	1238	0
379	20250402	115800	21391731	1238	1238	1238	1238	1
380	20250402	115700	21390493	1237	1237	1237	1237	0
381	20250402	115600	21390493	1237	1238	1238	1237	2
382	20250402	115500	21388018	1237	1237	1237	1237	995
383	20250402	115400	20157203	1238	1238	1238	1238	0
384	20250402	115300	20157203	1238	1238	1238	1238	0
385	20250402	115200	20157203	1238	1238	1238	1238	0
386	20250402	115100	20157203	1238	1238	1238	1238	0
387	20250402	115000	20157203	1238	1238	1238	1238	0
388	20250402	114900	20157203	1238	1238	1238	1238	0
389	20250402	114800	20157203	1238	1238	1238	1238	0
390	20250402	114700	20157203	1238	1238	1238	1238	0
391	20250402	114600	20157203	1238	1238	1238	1238	0
392	20250402	114500	20157203	1238	1238	1238	1238	0
393	20250402	114400	20157203	1238	1238	1238	1238	0
394	20250402	114300	20157203	1238	1238	1238	1238	0
395	20250402	114200	20157203	1238	1238	1238	1238	0
396	20250402	114100	20157203	1238	1238	1238	1238	1
397	20250402	114000	20155965	1237	1237	1237	1237	55
398	20250402	113900	20087930	1241	1241	1241	1241	0
399	20250402	113800	20087930	1241	1241	1241	1241	0
400	20250402	113700	20087930	1241	1241	1241	1241	0
401	20250402	113600	20087930	1241	1241	1241	1241	0
402	20250402	113500	20087930	1241	1241	1241	1241	0
403	20250402	113400	20087930	1241	1241	1241	1241	0
404	20250402	113300	20087930	1241	1241	1241	1241	0
405	20250402	113200	20087930	1241	1241	1241	1241	0
406	20250402	113100	20087930	1241	1241	1241	1241	0
407	20250402	113000	20087930	1241	1241	1241	1241	0
408	20250402	112900	20087930	1241	1241	1241	1241	0
409	20250402	112800	20087930	1241	1241	1241	1241	0
410	20250402	112700	20087930	1241	1241	1241	1241	0
411	20250402	112600	20087930	1241	1241	1241	1241	0
412	20250402	112500	20087930	1241	1241	1241	1241	0
413	20250402	112400	20087930	1241	1241	1241	1241	0
414	20250402	112300	20087930	1241	1235	1241	1235	120
415	20250402	112200	19939055	1239	1234	1239	1234	200
416	20250402	112100	19692024	1234	1234	1234	1234	261
417	20250402	112000	19369950	1235	1235	1235	1235	1
418	20250402	111900	19368715	1235	1235	1240	1235	9
419	20250402	111800	19357595	1237	1237	1237	1237	0
420	20250402	111700	19357595	1237	1237	1237	1237	161
421	20250402	111600	19158438	1237	1237	1237	1237	0
422	20250402	111500	19158438	1237	1237	1237	1237	0
423	20250402	111400	19158438	1237	1237	1237	1237	0
424	20250402	111300	19158438	1237	1237	1237	1237	0
425	20250402	111200	19158438	1237	1237	1237	1237	0
426	20250402	111100	19158438	1237	1237	1237	1237	0
427	20250402	111000	19158438	1237	1237	1237	1237	0
428	20250402	110900	19158438	1237	1237	1237	1237	0
429	20250402	110800	19158438	1237	1237	1237	1237	0
430	20250402	110700	19158438	1237	1237	1237	1237	0
431	20250402	110600	19158438	1237	1237	1237	1237	0
432	20250402	110500	19158438	1237	1237	1237	1237	0
433	20250402	110400	19158438	1237	1237	1237	1237	0
434	20250402	110300	19158438	1237	1237	1237	1237	0
435	20250402	110200	19158438	1237	1237	1237	1237	0
436	20250402	110100	19158438	1237	1237	1237	1237	0
437	20250402	110000	19158438	1237	1237	1237	1237	0
438	20250402	105900	19158438	1237	1237	1237	1237	100
439	20250402	105800	19034738	1237	1237	1237	1237	0
440	20250402	105700	19034738	1237	1237	1237	1237	0
441	20250402	105600	19034738	1237	1237	1237	1237	0
442	20250402	105500	19034738	1237	1237	1237	1237	0
443	20250402	105400	19034738	1237	1237	1237	1237	0
444	20250402	105300	19034738	1237	1237	1237	1237	0
445	20250402	105200	19034738	1237	1237	1237	1237	0
446	20250402	105100	19034738	1237	1237	1237	1237	0
447	20250402	105000	19034738	1237	1237	1237	1237	0
448	20250402	104900	19034738	1237	1232	1237	1223	8012
449	20250402	104800	9214429	1232	1232	1232	1232	0
450	20250402	104700	9214429	1232	1236	1241	1232	138
451	20250402	104600	9043189	1234	1234	1234	1234	0
452	20250402	104500	9043189	1234	1234	1234	1234	0
453	20250402	104400	9043189	1234	1234	1234	1234	0
454	20250402	104300	9043189	1234	1234	1234	1234	0
455	20250402	104200	9043189	1234	1234	1234	1234	0
456	20250402	104100	9043189	1234	1234	1234	1234	0
457	20250402	104000	9043189	1234	1234	1234	1234	0
458	20250402	103900	9043189	1234	1234	1234	1234	1
459	20250402	103800	9041955	1232	1232	1232	1232	0
460	20250402	103700	9041955	1232	1232	1232	1232	1
461	20250402	103600	9040723	1240	1240	1240	1240	0
462	20250402	103500	9040723	1240	1237	1240	1237	2
463	20250402	103400	9038246	1233	1233	1233	1233	0
464	20250402	103300	9038246	1233	1233	1233	1233	0
465	20250402	103200	9038246	1233	1235	1235	1233	100
466	20250402	103100	8914780	1241	1240	1241	1240	7
467	20250402	103000	8906094	1236	1236	1236	1236	0
468	20250402	102900	8906094	1236	1236	1236	1236	0
469	20250402	102800	8906094	1236	1236	1236	1236	0
470	20250402	102700	8906094	1236	1236	1236	1236	0
471	20250402	102600	8906094	1236	1237	1237	1236	80
472	20250402	102500	8807212	1239	1240	1240	1239	900
473	20250402	102400	7692107	1239	1239	1239	1239	0
474	20250402	102300	7692107	1239	1239	1239	1239	0
475	20250402	102200	7692107	1239	1239	1239	1239	0
476	20250402	102100	7692107	1239	1239	1239	1239	0
477	20250402	102000	7692107	1239	1239	1239	1239	0
478	20250402	101900	7692107	1239	1239	1239	1239	0
479	20250402	101800	7692107	1239	1239	1239	1239	0
480	20250402	101700	7692107	1239	1239	1239	1239	2238
481	20250402	101600	4919225	1239	1239	1239	1239	0
482	20250402	101500	4919225	1239	1239	1239	1239	300
483	20250402	101400	4547525	1238	1242	1242	1238	1000
484	20250402	101300	3309432	1245	1245	1245	1245	0
485	20250402	101200	3309432	1245	1245	1245	1245	0
486	20250402	101100	3309432	1245	1245	1245	1245	0
487	20250402	101000	3309432	1245	1245	1245	1245	0
488	20250402	100900	3309432	1245	1245	1245	1245	0
489	20250402	100800	3309432	1245	1245	1245	1245	0
490	20250402	100700	3309432	1245	1245	1245	1245	6
491	20250402	100600	3301962	1242	1242	1242	1242	0
492	20250402	100500	3301962	1242	1242	1242	1242	0
493	20250402	100400	3301962	1242	1243	1243	1242	103
494	20250402	100300	3174034	1245	1245	1245	1245	0
495	20250402	100200	3174034	1245	1245	1245	1245	0
496	20250402	100100	3174034	1245	1248	1248	1244	603
497	20250402	100000	2423433	1245	1245	1245	1245	0
498	20250402	095900	2423433	1245	1247	1247	1245	218
499	20250402	095800	2152017	1248	1248	1248	1248	0
500	20250402	095700	2152017	1248	1248	1248	1248	0
501	20250402	095600	2152017	1248	1248	1248	1248	0
502	20250402	095500	2152017	1248	1248	1248	1248	0
503	20250402	095400	2152017	1248	1248	1248	1248	0
504	20250402	095300	2152017	1248	1248	1248	1248	0
505	20250402	095200	2152017	1248	1248	1248	1248	149
506	20250402	095100	1966065	1248	1250	1250	1248	363
507	20250402	095000	1513032	1251	1251	1251	1251	0
508	20250402	094900	1513032	1251	1251	1251	1251	0
509	20250402	094800	1513032	1251	1251	1251	1251	0
510	20250402	094700	1513032	1251	1251	1251	1251	0
511	20250402	094600	1513032	1251	1253	1253	1251	600
512	20250402	094500	762382	1260	1260	1260	1260	0
513	20250402	094400	762382	1260	1260	1260	1260	0
514	20250402	094300	762382	1260	1258	1260	1258	2
515	20250402	094200	759864	1260	1260	1260	1260	0
516	20250402	094100	759864	1260	1260	1260	1260	0
517	20250402	094000	759864	1260	1260	1260	1260	0
518	20250402	093900	759864	1260	1260	1260	1260	0
519	20250402	093800	759864	1260	1260	1260	1260	0
520	20250402	093700	759864	1260	1260	1260	1260	0
521	20250402	093600	759864	1260	1260	1260	1260	0
522	20250402	093500	759864	1260	1260	1260	1260	0
523	20250402	093400	759864	1260	1258	1260	1258	4
524	20250402	093300	754828	1263	1263	1263	1263	0
525	20250402	093200	754828	1263	1263	1263	1263	0
526	20250402	093100	754828	1263	1263	1263	1263	0
527	20250402	093000	754828	1263	1263	1263	1263	0
528	20250402	092900	754828	1263	1263	1263	1263	0
529	20250402	092800	754828	1263	1263	1263	1263	0
530	20250402	092700	754828	1263	1263	1263	1263	0
531	20250402	092600	754828	1263	1263	1263	1263	0
532	20250402	092500	754828	1263	1263	1263	1263	0
533	20250402	092400	754828	1263	1263	1263	1263	0
534	20250402	092300	754828	1263	1263	1263	1263	0
535	20250402	092200	754828	1263	1263	1263	1263	0
536	20250402	092100	754828	1263	1263	1263	1263	0
537	20250402	092000	754828	1263	1263	1263	1263	0
538	20250402	091900	754828	1263	1263	1263	1263	0
539	20250402	091800	754828	1263	1263	1263	1263	0
540	20250402	091700	754828	1263	1263	1263	1263	0
541	20250402	091600	754828	1263	1263	1263	1263	0
542	20250402	091500	754828	1263	1263	1263	1263	0
543	20250402	091400	754828	1263	1263	1263	1263	0
544	20250402	091300	754828	1263	1263	1263	1263	10
545	20250402	091200	742198	1263	1263	1263	1263	0
546	20250402	091100	742198	1263	1263	1263	1263	0
547	20250402	091000	742198	1263	1260	1263	1260	8
548	20250402	090900	732106	1259	1259	1259	1259	177
549	20250402	090800	509263	1259	1259	1259	1259	0
550	20250402	090700	509263	1259	1256	1259	1256	150
551	20250402	090600	320839	1256	1256	1256	1256	0
552	20250402	090500	320839	1256	1256	1256	1256	0
553	20250402	090400	320839	1256	1256	1256	1256	50
554	20250402	090300	258039	1256	1256	1256	1256	0
555	20250402	090200	258039	1256	1256	1256	1256	1
556	20250402	090100	256783	1256	1253	1256	1253	114
557	20250402	090000	113932	1252	1252	1252	1252	91