KissMeData/000180/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	183000	64104302	1909	1909	1909	1909	256
3	20240418	182900	64104302	1909	1909	1909	1909	0
4	20240418	182800	64104302	1909	1909	1909	1909	0
5	20240418	182700	64104302	1909	1909	1909	1909	0
6	20240418	182600	64104302	1909	1909	1909	1909	0
7	20240418	182500	64104302	1909	1909	1909	1909	0
8	20240418	182400	64104302	1909	1909	1909	1909	0
9	20240418	182300	64104302	1909	1909	1909	1909	0
10	20240418	182200	64104302	1909	1909	1909	1909	0
11	20240418	182100	64104302	1909	1909	1909	1909	0
12	20240418	182000	64104302	1909	1909	1909	1909	0
13	20240418	181900	64104302	1909	1909	1909	1909	0
14	20240418	181800	64104302	1909	1909	1909	1909	0
15	20240418	181700	64104302	1909	1909	1909	1909	0
16	20240418	181600	64104302	1909	1909	1909	1909	0
17	20240418	181500	64104302	1909	1909	1909	1909	0
18	20240418	181400	64104302	1909	1909	1909	1909	0
19	20240418	181300	64104302	1909	1909	1909	1909	0
20	20240418	181200	64104302	1909	1909	1909	1909	0
21	20240418	181100	64104302	1909	1909	1909	1909	0
22	20240418	181000	64104302	1909	1909	1909	1909	0
23	20240418	180900	64104302	1909	1909	1909	1909	0
24	20240418	180800	64104302	1909	1909	1909	1909	0
25	20240418	180700	64104302	1909	1909	1909	1909	0
26	20240418	180600	64104302	1909	1909	1909	1909	0
27	20240418	180500	64104302	1909	1909	1909	1909	0
28	20240418	180400	64104302	1909	1909	1909	1909	0
29	20240418	180300	64104302	1909	1909	1909	1909	0
30	20240418	180200	64104302	1909	1909	1909	1909	0
31	20240418	180100	64104302	1909	1909	1909	1909	0
32	20240418	180000	64104302	1909	1909	1909	1909	256
33	20240418	175900	64104302	1909	1909	1909	1909	0
34	20240418	175800	64104302	1909	1909	1909	1909	0
35	20240418	175700	64104302	1909	1909	1909	1909	0
36	20240418	175600	64104302	1909	1909	1909	1909	0
37	20240418	175500	64104302	1909	1909	1909	1909	0
38	20240418	175400	64104302	1909	1909	1909	1909	0
39	20240418	175300	64104302	1909	1909	1909	1909	0
40	20240418	175200	64104302	1909	1909	1909	1909	0
41	20240418	175100	64104302	1909	1909	1909	1909	0
42	20240418	175000	64104302	1909	1909	1909	1909	0
43	20240418	174900	64104302	1909	1909	1909	1909	0
44	20240418	174800	64104302	1909	1909	1909	1909	0
45	20240418	174700	64104302	1909	1909	1909	1909	0
46	20240418	174600	64104302	1909	1909	1909	1909	0
47	20240418	174500	64104302	1909	1909	1909	1909	0
48	20240418	174400	64104302	1909	1909	1909	1909	0
49	20240418	174300	64104302	1909	1909	1909	1909	0
50	20240418	174200	64104302	1909	1909	1909	1909	0
51	20240418	174100	64104302	1909	1909	1909	1909	0
52	20240418	174000	64104302	1909	1909	1909	1909	0
53	20240418	173900	64104302	1909	1909	1909	1909	0
54	20240418	173800	64104302	1909	1909	1909	1909	0
55	20240418	173700	64104302	1909	1909	1909	1909	0
56	20240418	173600	64104302	1909	1909	1909	1909	0
57	20240418	173500	64104302	1909	1909	1909	1909	0
58	20240418	173400	64104302	1909	1909	1909	1909	0
59	20240418	173300	64104302	1909	1909	1909	1909	0
60	20240418	173200	64104302	1909	1909	1909	1909	0
61	20240418	173100	64104302	1909	1909	1909	1909	0
62	20240418	173000	64104302	1909	1909	1909	1909	256
63	20240418	172900	64104302	1909	1909	1909	1909	0
64	20240418	172800	64104302	1909	1909	1909	1909	0
65	20240418	172700	64104302	1909	1909	1909	1909	0
66	20240418	172600	64104302	1909	1909	1909	1909	0
67	20240418	172500	64104302	1909	1909	1909	1909	0
68	20240418	172400	64104302	1909	1909	1909	1909	0
69	20240418	172300	64104302	1909	1909	1909	1909	0
70	20240418	172200	64104302	1909	1909	1909	1909	0
71	20240418	172100	64104302	1909	1909	1909	1909	0
72	20240418	172000	64104302	1909	1909	1909	1909	0
73	20240418	171900	64104302	1909	1909	1909	1909	0
74	20240418	171800	64104302	1909	1909	1909	1909	0
75	20240418	171700	64104302	1909	1909	1909	1909	0
76	20240418	171600	64104302	1909	1909	1909	1909	0
77	20240418	171500	64104302	1909	1909	1909	1909	0
78	20240418	171400	64104302	1909	1909	1909	1909	0
79	20240418	171300	64104302	1909	1909	1909	1909	0
80	20240418	171200	64104302	1909	1909	1909	1909	0
81	20240418	171100	64104302	1909	1909	1909	1909	0
82	20240418	171000	64104302	1909	1909	1909	1909	0
83	20240418	170900	64104302	1909	1909	1909	1909	0
84	20240418	170800	64104302	1909	1909	1909	1909	0
85	20240418	170700	64104302	1909	1909	1909	1909	0
86	20240418	170600	64104302	1909	1909	1909	1909	0
87	20240418	170500	64104302	1909	1909	1909	1909	0
88	20240418	170400	64104302	1909	1909	1909	1909	0
89	20240418	170300	64104302	1909	1909	1909	1909	0
90	20240418	170200	64104302	1909	1909	1909	1909	0
91	20240418	170100	64104302	1909	1909	1909	1909	0
92	20240418	170000	64104302	1909	1909	1909	1909	256
93	20240418	165900	64104302	1909	1909	1909	1909	0
94	20240418	165800	64104302	1909	1909	1909	1909	0
95	20240418	165700	64104302	1909	1909	1909	1909	0
96	20240418	165600	64104302	1909	1909	1909	1909	0
97	20240418	165500	64104302	1909	1909	1909	1909	0
98	20240418	165400	64104302	1909	1909	1909	1909	0
99	20240418	165300	64104302	1909	1909	1909	1909	0
100	20240418	165200	64104302	1909	1909	1909	1909	0
101	20240418	165100	64104302	1909	1909	1909	1909	0
102	20240418	165000	64104302	1909	1909	1909	1909	0
103	20240418	164900	64104302	1909	1909	1909	1909	0
104	20240418	164800	64104302	1909	1909	1909	1909	0
105	20240418	164700	64104302	1909	1909	1909	1909	0
106	20240418	164600	64104302	1909	1909	1909	1909	0
107	20240418	164500	64104302	1909	1909	1909	1909	0
108	20240418	164400	64104302	1909	1909	1909	1909	0
109	20240418	164300	64104302	1909	1909	1909	1909	0
110	20240418	164200	64104302	1909	1909	1909	1909	0
111	20240418	164100	64104302	1909	1909	1909	1909	0
112	20240418	164000	64104302	1909	1909	1909	1909	0
113	20240418	163900	64104302	1909	1909	1909	1909	0
114	20240418	163800	64104302	1909	1909	1909	1909	0
115	20240418	163700	64104302	1909	1909	1909	1909	0
116	20240418	163600	64104302	1909	1909	1909	1909	0
117	20240418	163500	64104302	1909	1909	1909	1909	0
118	20240418	163400	64104302	1909	1909	1909	1909	0
119	20240418	163300	64104302	1909	1909	1909	1909	0
120	20240418	163200	64104302	1909	1909	1909	1909	0
121	20240418	163100	64104302	1909	1909	1909	1909	0
122	20240418	163000	64104302	1909	1909	1909	1909	256
123	20240418	162900	64104302	1909	1909	1909	1909	0
124	20240418	162800	64104302	1909	1909	1909	1909	0
125	20240418	162700	64104302	1909	1909	1909	1909	0
126	20240418	162600	64104302	1909	1909	1909	1909	0
127	20240418	162500	64104302	1909	1909	1909	1909	0
128	20240418	162400	64104302	1909	1909	1909	1909	0
129	20240418	162300	64104302	1909	1909	1909	1909	0
130	20240418	162200	64104302	1909	1909	1909	1909	0
131	20240418	162100	64104302	1909	1909	1909	1909	0
132	20240418	162000	64104302	1909	1909	1909	1909	0
133	20240418	161900	64104302	1909	1909	1909	1909	0
134	20240418	161800	64104302	1909	1909	1909	1909	0
135	20240418	161700	64104302	1909	1909	1909	1909	0
136	20240418	161600	64104302	1909	1909	1909	1909	0
137	20240418	161500	64104302	1909	1909	1909	1909	0
138	20240418	161400	64104302	1909	1909	1909	1909	0
139	20240418	161300	64104302	1909	1909	1909	1909	0
140	20240418	161200	64104302	1909	1909	1909	1909	0
141	20240418	161100	64104302	1909	1909	1909	1909	0
142	20240418	161000	64104302	1909	1909	1909	1909	0
143	20240418	160900	64104302	1909	1909	1909	1909	0
144	20240418	160800	64104302	1909	1909	1909	1909	0
145	20240418	160700	64104302	1909	1909	1909	1909	0
146	20240418	160600	64104302	1909	1909	1909	1909	0
147	20240418	160500	64104302	1909	1909	1909	1909	0
148	20240418	160400	64104302	1909	1909	1909	1909	0
149	20240418	160300	64104302	1909	1909	1909	1909	0
150	20240418	160200	64104302	1909	1909	1909	1909	0
151	20240418	160100	64104302	1909	1909	1909	1909	0
152	20240418	160000	64104302	1909	1909	1909	1909	256
153	20240418	155900	64104302	1909	1909	1909	1909	0
154	20240418	155800	64104302	1909	1909	1909	1909	0
155	20240418	155700	64104302	1909	1909	1909	1909	0
156	20240418	155600	64104302	1909	1909	1909	1909	0
157	20240418	155500	64104302	1909	1909	1909	1909	0
158	20240418	155400	64104302	1909	1909	1909	1909	0
159	20240418	155300	64104302	1909	1909	1909	1909	0
160	20240418	155200	64104302	1909	1909	1909	1909	0
161	20240418	155100	64104302	1909	1909	1909	1909	0
162	20240418	155000	64104302	1909	1909	1909	1909	0
163	20240418	154900	64104302	1909	1909	1909	1909	0
164	20240418	154800	64104302	1909	1909	1909	1909	0
165	20240418	154700	64104302	1909	1909	1909	1909	0
166	20240418	154600	64104302	1909	1909	1909	1909	0
167	20240418	154500	64104302	1909	1909	1909	1909	0
168	20240418	154400	64104302	1909	1909	1909	1909	0
169	20240418	154300	64104302	1909	1909	1909	1909	0
170	20240418	154200	64104302	1909	1909	1909	1909	0
171	20240418	154100	64104302	1909	1909	1909	1909	0
172	20240418	154000	64104302	1909	1909	1909	1909	0
173	20240418	153900	64104302	1909	1909	1909	1909	0
174	20240418	153800	64104302	1909	1909	1909	1909	0
175	20240418	153700	64104302	1909	1909	1909	1909	0
176	20240418	153600	64104302	1909	1909	1909	1909	0
177	20240418	153500	64104302	1909	1909	1909	1909	0
178	20240418	153400	64104302	1909	1909	1909	1909	0
179	20240418	153300	64104302	1909	1909	1909	1909	0
180	20240418	153200	64104302	1909	1909	1909	1909	0
181	20240418	153100	64104302	1909	1909	1909	1909	0
182	20240418	153000	64104302	1909	1909	1909	1909	512
183	20240418	152900	63615598	1909	1909	1909	1909	0
184	20240418	152800	63615598	1909	1909	1909	1909	0
185	20240418	152700	63615598	1909	1909	1909	1909	0
186	20240418	152600	63615598	1909	1909	1909	1909	0
187	20240418	152500	63615598	1909	1909	1909	1909	0
188	20240418	152400	63615598	1909	1909	1909	1909	0
189	20240418	152300	63615598	1909	1909	1909	1909	0
190	20240418	152200	63615598	1909	1909	1909	1909	0
191	20240418	152100	63615598	1909	1909	1909	1909	0
192	20240418	152000	63615598	1909	1909	1909	1909	0
193	20240418	151900	63615598	1909	1908	1909	1907	3
194	20240418	151800	63609874	1909	1909	1909	1909	1
195	20240418	151700	63607965	1908	1908	1908	1908	0
196	20240418	151600	63607965	1908	1908	1908	1908	1
197	20240418	151500	63606057	1909	1909	1909	1909	0
198	20240418	151400	63606057	1909	1909	1909	1909	0
199	20240418	151300	63606057	1909	1909	1909	1909	1
200	20240418	151200	63604148	1908	1908	1908	1908	0
201	20240418	151100	63604148	1908	1908	1908	1908	1
202	20240418	151000	63602240	1909	1909	1909	1909	0
203	20240418	150900	63602240	1909	1909	1909	1909	1
204	20240418	150800	63600331	1909	1909	1909	1909	0
205	20240418	150700	63600331	1909	1909	1909	1909	0
206	20240418	150600	63600331	1909	1909	1909	1909	0
207	20240418	150500	63600331	1909	1909	1909	1909	0
208	20240418	150400	63600331	1909	1909	1909	1909	0
209	20240418	150300	63600331	1909	1909	1909	1909	0
210	20240418	150200	63600331	1909	1909	1909	1909	46
211	20240418	150100	63512517	1909	1909	1909	1909	0
212	20240418	150000	63512517	1909	1909	1909	1909	0
213	20240418	145900	63512517	1909	1909	1909	1909	0
214	20240418	145800	63512517	1909	1909	1909	1909	0
215	20240418	145700	63512517	1909	1909	1909	1909	0
216	20240418	145600	63512517	1909	1909	1909	1909	0
217	20240418	145500	63512517	1909	1909	1909	1909	0
218	20240418	145400	63512517	1909	1909	1909	1909	0
219	20240418	145300	63512517	1909	1909	1909	1909	5
220	20240418	145200	63502972	1905	1905	1905	1905	0
221	20240418	145100	63502972	1905	1905	1905	1905	0
222	20240418	145000	63502972	1905	1905	1905	1905	0
223	20240418	144900	63502972	1905	1905	1905	1905	0
224	20240418	144800	63502972	1905	1905	1905	1905	0
225	20240418	144700	63502972	1905	1907	1907	1905	1200
226	20240418	144600	61216238	1909	1909	1909	1909	0
227	20240418	144500	61216238	1909	1909	1909	1909	0
228	20240418	144400	61216238	1909	1909	1909	1909	0
229	20240418	144300	61216238	1909	1909	1909	1909	20
230	20240418	144200	61178058	1909	1909	1909	1909	1
231	20240418	144100	61176149	1907	1907	1907	1907	0
232	20240418	144000	61176149	1907	1907	1907	1907	0
233	20240418	143900	61176149	1907	1907	1907	1907	0
234	20240418	143800	61176149	1907	1907	1907	1907	0
235	20240418	143700	61176149	1907	1907	1907	1907	0
236	20240418	143600	61176149	1907	1907	1907	1907	0
237	20240418	143500	61176149	1907	1907	1907	1907	100
238	20240418	143400	60985449	1909	1909	1909	1909	0
239	20240418	143300	60985449	1909	1909	1909	1909	0
240	20240418	143200	60985449	1909	1909	1909	1909	1625
241	20240418	143100	57883324	1909	1909	1909	1909	200
242	20240418	143000	57501524	1909	1909	1909	1909	500
243	20240418	142900	56547024	1909	1909	1909	1909	0
244	20240418	142800	56547024	1909	1909	1909	1909	47
245	20240418	142700	56457301	1907	1907	1907	1907	0
246	20240418	142600	56457301	1907	1907	1907	1907	0
247	20240418	142500	56457301	1907	1907	1907	1907	0
248	20240418	142400	56457301	1907	1907	1907	1907	0
249	20240418	142300	56457301	1907	1907	1907	1907	0
250	20240418	142200	56457301	1907	1907	1907	1907	0
251	20240418	142100	56457301	1907	1907	1907	1907	0
252	20240418	142000	56457301	1907	1907	1907	1907	0
253	20240418	141900	56457301	1907	1907	1907	1907	0
254	20240418	141800	56457301	1907	1907	1907	1907	0
255	20240418	141700	56457301	1907	1907	1907	1907	0
256	20240418	141600	56457301	1907	1907	1907	1907	0
257	20240418	141500	56457301	1907	1907	1907	1907	0
258	20240418	141400	56457301	1907	1907	1907	1907	333
259	20240418	141300	55822270	1909	1909	1909	1909	0
260	20240418	141200	55822270	1909	1909	1909	1909	0
261	20240418	141100	55822270	1909	1908	1909	1908	65
262	20240418	141000	55698228	1909	1909	1909	1909	0
263	20240418	140900	55698228	1909	1909	1909	1909	0
264	20240418	140800	55698228	1909	1909	1909	1909	0
265	20240418	140700	55698228	1909	1909	1909	1909	0
266	20240418	140600	55698228	1909	1909	1909	1909	0
267	20240418	140500	55698228	1909	1909	1909	1909	0
268	20240418	140400	55698228	1909	1909	1909	1909	0
269	20240418	140300	55698228	1909	1908	1909	1908	104
270	20240418	140200	55499746	1908	1908	1908	1908	0
271	20240418	140100	55499746	1908	1908	1908	1908	2
272	20240418	140000	55495930	1905	1905	1905	1905	0
273	20240418	135900	55495930	1905	1905	1905	1905	0
274	20240418	135800	55495930	1905	1905	1905	1905	0
275	20240418	135700	55495930	1905	1905	1905	1905	0
276	20240418	135600	55495930	1905	1905	1905	1905	0
277	20240418	135500	55495930	1905	1905	1905	1905	10
278	20240418	135400	55476880	1905	1905	1905	1905	0
279	20240418	135300	55476880	1905	1905	1905	1905	180
280	20240418	135200	55133980	1905	1905	1905	1905	0
281	20240418	135100	55133980	1905	1905	1905	1905	10
282	20240418	135000	55114930	1908	1908	1908	1908	0
283	20240418	134900	55114930	1908	1908	1908	1908	0
284	20240418	134800	55114930	1908	1908	1908	1908	0
285	20240418	134700	55114930	1908	1908	1908	1908	0
286	20240418	134600	55114930	1908	1908	1908	1908	0
287	20240418	134500	55114930	1908	1908	1908	1908	0
288	20240418	134400	55114930	1908	1908	1908	1908	0
289	20240418	134300	55114930	1908	1908	1908	1908	0
290	20240418	134200	55114930	1908	1908	1908	1908	0
291	20240418	134100	55114930	1908	1908	1908	1908	0
292	20240418	134000	55114930	1908	1908	1908	1908	0
293	20240418	133900	55114930	1908	1908	1908	1908	0
294	20240418	133800	55114930	1908	1908	1908	1908	0
295	20240418	133700	55114930	1908	1908	1908	1908	0
296	20240418	133600	55114930	1908	1908	1908	1908	5
297	20240418	133500	55105390	1900	1902	1902	1900	300
298	20240418	133400	54535172	1908	1908	1908	1908	0
299	20240418	133300	54535172	1908	1908	1908	1908	44
300	20240418	133200	54451220	1908	1908	1908	1908	0
301	20240418	133100	54451220	1908	1908	1908	1908	0
302	20240418	133000	54451220	1908	1908	1908	1908	0
303	20240418	132900	54451220	1908	1908	1908	1908	0
304	20240418	132800	54451220	1908	1908	1908	1908	0
305	20240418	132700	54451220	1908	1908	1908	1908	0
306	20240418	132600	54451220	1908	1908	1908	1908	0
307	20240418	132500	54451220	1908	1908	1908	1908	0
308	20240418	132400	54451220	1908	1908	1908	1908	0
309	20240418	132300	54451220	1908	1908	1908	1908	1
310	20240418	132200	54449312	1908	1908	1908	1908	176
311	20240418	132100	54113504	1908	1908	1908	1908	70
312	20240418	132000	53979944	1902	1902	1902	1902	0
313	20240418	131900	53979944	1902	1902	1902	1902	10
314	20240418	131800	53960924	1909	1909	1909	1909	0
315	20240418	131700	53960924	1909	1908	1909	1908	143
316	20240418	131600	53687957	1911	1911	1911	1911	0
317	20240418	131500	53687957	1911	1911	1911	1911	0
318	20240418	131400	53687957	1911	1911	1911	1911	0
319	20240418	131300	53687957	1911	1911	1911	1911	0
320	20240418	131200	53687957	1911	1911	1911	1911	0
321	20240418	131100	53687957	1911	1911	1911	1911	0
322	20240418	131000	53687957	1911	1911	1911	1911	0
323	20240418	130900	53687957	1911	1911	1911	1911	0
324	20240418	130800	53687957	1911	1911	1911	1911	0
325	20240418	130700	53687957	1911	1911	1911	1911	5
326	20240418	130600	53678402	1910	1910	1910	1910	0
327	20240418	130500	53678402	1910	1910	1910	1910	0
328	20240418	130400	53678402	1910	1910	1910	1910	0
329	20240418	130300	53678402	1910	1910	1910	1910	9
330	20240418	130200	53661212	1910	1910	1910	1910	0
331	20240418	130100	53661212	1910	1910	1910	1910	0
332	20240418	130000	53661212	1910	1910	1910	1910	0
333	20240418	125900	53661212	1910	1910	1910	1910	0
334	20240418	125800	53661212	1910	1910	1910	1910	0
335	20240418	125700	53661212	1910	1910	1910	1910	0
336	20240418	125600	53661212	1910	1910	1910	1910	0
337	20240418	125500	53661212	1910	1910	1910	1910	0
338	20240418	125400	53661212	1910	1910	1910	1910	0
339	20240418	125300	53661212	1910	1910	1910	1910	1
340	20240418	125200	53659302	1902	1902	1902	1902	0
341	20240418	125100	53659302	1902	1902	1902	1902	0
342	20240418	125000	53659302	1902	1904	1904	1902	2
343	20240418	124900	53655496	1910	1910	1910	1910	0
344	20240418	124800	53655496	1910	1910	1910	1910	0
345	20240418	124700	53655496	1910	1910	1910	1910	0
346	20240418	124600	53655496	1910	1910	1910	1910	0
347	20240418	124500	53655496	1910	1910	1910	1910	0
348	20240418	124400	53655496	1910	1910	1910	1910	0
349	20240418	124300	53655496	1910	1910	1910	1910	10
350	20240418	124200	53636396	1900	1900	1900	1900	0
351	20240418	124100	53636396	1900	1900	1900	1900	0
352	20240418	124000	53636396	1900	1900	1900	1900	2
353	20240418	123900	53632596	1907	1907	1907	1907	0
354	20240418	123800	53632596	1907	1907	1907	1907	1
355	20240418	123700	53630689	1910	1910	1910	1910	2
356	20240418	123600	53626869	1900	1900	1900	1900	492
357	20240418	123500	52692069	1911	1907	1911	1907	1257
358	20240418	123400	50293613	1907	1906	1907	1906	1019
359	20240418	123300	48350593	1905	1904	1905	1904	4273
360	20240418	123200	40213528	1905	1905	1905	1905	0
361	20240418	123100	40213528	1905	1905	1905	1905	0
362	20240418	123000	40213528	1905	1905	1905	1905	0
363	20240418	122900	40213528	1905	1905	1905	1905	0
364	20240418	122800	40213528	1905	1905	1905	1905	0
365	20240418	122700	40213528	1905	1905	1905	1905	0
366	20240418	122600	40213528	1905	1905	1905	1905	24
367	20240418	122500	40167808	1905	1905	1905	1905	5
368	20240418	122400	40158283	1905	1905	1905	1905	0
369	20240418	122300	40158283	1905	1905	1905	1905	0
370	20240418	122200	40158283	1905	1905	1905	1905	2
371	20240418	122100	40154473	1905	1905	1905	1905	0
372	20240418	122000	40154473	1905	1905	1905	1905	0
373	20240418	121900	40154473	1905	1905	1905	1905	0
374	20240418	121800	40154473	1905	1905	1905	1905	0
375	20240418	121700	40154473	1905	1905	1905	1905	0
376	20240418	121600	40154473	1905	1905	1905	1905	0
377	20240418	121500	40154473	1905	1905	1905	1905	0
378	20240418	121400	40154473	1905	1905	1905	1905	0
379	20240418	121300	40154473	1905	1905	1905	1905	0
380	20240418	121200	40154473	1905	1905	1905	1905	0
381	20240418	121100	40154473	1905	1905	1905	1905	0
382	20240418	121000	40154473	1905	1905	1905	1905	0
383	20240418	120900	40154473	1905	1905	1905	1905	0
384	20240418	120800	40154473	1905	1905	1905	1905	0
385	20240418	120700	40154473	1905	1905	1905	1905	0
386	20240418	120600	40154473	1905	1905	1905	1905	0
387	20240418	120500	40154473	1905	1905	1905	1905	0
388	20240418	120400	40154473	1905	1905	1905	1905	0
389	20240418	120300	40154473	1905	1905	1905	1905	0
390	20240418	120200	40154473	1905	1905	1905	1905	0
391	20240418	120100	40154473	1905	1905	1905	1905	0
392	20240418	120000	40154473	1905	1905	1905	1905	0
393	20240418	115900	40154473	1905	1905	1905	1905	0
394	20240418	115800	40154473	1905	1905	1905	1905	0
395	20240418	115700	40154473	1905	1905	1905	1905	0
396	20240418	115600	40154473	1905	1905	1905	1905	0
397	20240418	115500	40154473	1905	1905	1905	1905	0
398	20240418	115400	40154473	1905	1905	1905	1905	500
399	20240418	115300	39201973	1905	1905	1905	1905	500
400	20240418	115200	38249473	1905	1905	1905	1905	0
401	20240418	115100	38249473	1905	1905	1905	1905	0
402	20240418	115000	38249473	1905	1905	1905	1905	0
403	20240418	114900	38249473	1905	1905	1905	1905	0
404	20240418	114800	38249473	1905	1905	1905	1905	32
405	20240418	114700	38188513	1905	1905	1905	1905	168
406	20240418	114600	37868473	1905	1905	1905	1905	2
407	20240418	114500	37864663	1905	1905	1905	1905	0
408	20240418	114400	37864663	1905	1905	1905	1905	0
409	20240418	114300	37864663	1905	1905	1905	1905	0
410	20240418	114200	37864663	1905	1905	1905	1905	0
411	20240418	114100	37864663	1905	1905	1905	1905	0
412	20240418	114000	37864663	1905	1905	1905	1905	0
413	20240418	113900	37864663	1905	1905	1905	1905	0
414	20240418	113800	37864663	1905	1905	1905	1905	0
415	20240418	113700	37864663	1905	1905	1905	1905	0
416	20240418	113600	37864663	1905	1905	1905	1905	0
417	20240418	113500	37864663	1905	1905	1905	1905	0
418	20240418	113400	37864663	1905	1905	1905	1905	0
419	20240418	113300	37864663	1905	1905	1905	1905	0
420	20240418	113200	37864663	1905	1905	1905	1905	0
421	20240418	113100	37864663	1905	1905	1905	1905	0
422	20240418	113000	37864663	1905	1905	1905	1905	0
423	20240418	112900	37864663	1905	1905	1905	1905	0
424	20240418	112800	37864663	1905	1905	1905	1905	0
425	20240418	112700	37864663	1905	1905	1905	1905	0
426	20240418	112600	37864663	1905	1905	1905	1905	0
427	20240418	112500	37864663	1905	1905	1905	1905	0
428	20240418	112400	37864663	1905	1905	1905	1905	0
429	20240418	112300	37864663	1905	1905	1905	1905	0
430	20240418	112200	37864663	1905	1899	1905	1899	14
431	20240418	112100	37838047	1899	1899	1899	1899	0
432	20240418	112000	37838047	1899	1899	1899	1899	158
433	20240418	111900	37538005	1893	1893	1893	1893	0
434	20240418	111800	37538005	1893	1893	1893	1893	12
435	20240418	111700	37515289	1893	1893	1893	1893	0
436	20240418	111600	37515289	1893	1895	1895	1893	500
437	20240418	111500	36568508	1899	1899	1899	1899	0
438	20240418	111400	36568508	1899	1899	1899	1899	0
439	20240418	111300	36568508	1899	1899	1899	1899	0
440	20240418	111200	36568508	1899	1899	1899	1899	0
441	20240418	111100	36568508	1899	1899	1899	1899	0
442	20240418	111000	36568508	1899	1899	1899	1899	48
443	20240418	110900	36477356	1899	1899	1899	1899	0
444	20240418	110800	36477356	1899	1899	1899	1899	0
445	20240418	110700	36477356	1899	1899	1899	1899	0
446	20240418	110600	36477356	1899	1899	1899	1899	52
447	20240418	110500	36378608	1906	1906	1906	1906	0
448	20240418	110400	36378608	1906	1906	1906	1906	0
449	20240418	110300	36378608	1906	1906	1906	1906	0
450	20240418	110200	36378608	1906	1906	1906	1906	0
451	20240418	110100	36378608	1906	1906	1906	1906	0
452	20240418	110000	36378608	1906	1906	1906	1906	0
453	20240418	105900	36378608	1906	1906	1906	1906	0
454	20240418	105800	36378608	1906	1906	1906	1906	10
455	20240418	105700	36359548	1906	1906	1906	1906	0
456	20240418	105600	36359548	1906	1906	1906	1906	0
457	20240418	105500	36359548	1906	1906	1906	1906	0
458	20240418	105400	36359548	1906	1906	1906	1906	0
459	20240418	105300	36359548	1906	1906	1906	1906	0
460	20240418	105200	36359548	1906	1906	1906	1906	0
461	20240418	105100	36359548	1906	1899	1906	1899	501
462	20240418	105000	35408142	1906	1906	1906	1906	0
463	20240418	104900	35408142	1906	1906	1906	1906	0
464	20240418	104800	35408142	1906	1906	1906	1906	0
465	20240418	104700	35408142	1906	1906	1906	1906	0
466	20240418	104600	35408142	1906	1906	1906	1906	0
467	20240418	104500	35408142	1906	1906	1906	1906	0
468	20240418	104400	35408142	1906	1906	1906	1906	0
469	20240418	104300	35408142	1906	1906	1906	1906	14
470	20240418	104200	35381458	1907	1907	1907	1907	0
471	20240418	104100	35381458	1907	1907	1907	1907	0
472	20240418	104000	35381458	1907	1907	1907	1907	0
473	20240418	103900	35381458	1907	1907	1907	1907	0
474	20240418	103800	35381458	1907	1900	1907	1900	460
475	20240418	103700	34507430	1900	1900	1900	1900	0
476	20240418	103600	34507430	1900	1900	1900	1900	70
477	20240418	103500	34374430	1900	1900	1900	1900	0
478	20240418	103400	34374430	1900	1900	1900	1900	0
479	20240418	103300	34374430	1900	1900	1900	1900	500
480	20240418	103200	33424430	1900	1900	1900	1900	0
481	20240418	103100	33424430	1900	1900	1900	1900	0
482	20240418	103000	33424430	1900	1900	1900	1900	100
483	20240418	102900	33234430	1907	1907	1907	1907	0
484	20240418	102800	33234430	1907	1907	1907	1907	0
485	20240418	102700	33234430	1907	1907	1907	1907	0
486	20240418	102600	33234430	1907	1907	1907	1907	0
487	20240418	102500	33234430	1907	1907	1907	1907	0
488	20240418	102400	33234430	1907	1907	1907	1907	0
489	20240418	102300	33234430	1907	1907	1907	1907	0
490	20240418	102200	33234430	1907	1907	1907	1907	0
491	20240418	102100	33234430	1907	1907	1907	1907	0
492	20240418	102000	33234430	1907	1907	1907	1907	0
493	20240418	101900	33234430	1907	1907	1907	1907	0
494	20240418	101800	33234430	1907	1907	1907	1907	0
495	20240418	101700	33234430	1907	1907	1907	1907	0
496	20240418	101600	33234430	1907	1907	1907	1907	0
497	20240418	101500	33234430	1907	1907	1907	1907	0
498	20240418	101400	33234430	1907	1907	1907	1907	0
499	20240418	101300	33234430	1907	1907	1907	1907	0
500	20240418	101200	33234430	1907	1907	1907	1907	0
501	20240418	101100	33234430	1907	1907	1907	1907	0
502	20240418	101000	33234430	1907	1907	1907	1907	0
503	20240418	100900	33234430	1907	1907	1907	1907	0
504	20240418	100800	33234430	1907	1907	1907	1907	0
505	20240418	100700	33234430	1907	1907	1907	1907	500
506	20240418	100600	32280930	1908	1908	1908	1908	0
507	20240418	100500	32280930	1908	1908	1908	1908	0
508	20240418	100400	32280930	1908	1906	1908	1906	1700
509	20240418	100300	29038339	1906	1906	1906	1906	0
510	20240418	100200	29038339	1906	1906	1906	1906	0
511	20240418	100100	29038339	1906	1906	1906	1906	0
512	20240418	100000	29038339	1906	1906	1906	1906	0
513	20240418	095900	29038339	1906	1906	1906	1906	0
514	20240418	095800	29038339	1906	1905	1906	1905	980
515	20240418	095700	27170964	1907	1892	1907	1892	1301
516	20240418	095600	24709457	1907	1907	1907	1907	10
517	20240418	095500	24690387	1891	1891	1891	1891	0
518	20240418	095400	24690387	1891	1891	1891	1891	0
519	20240418	095300	24690387	1891	1891	1891	1891	0
520	20240418	095200	24690387	1891	1900	1900	1891	5000
521	20240418	095100	15232258	1908	1908	1908	1908	0
522	20240418	095000	15232258	1908	1908	1908	1908	0
523	20240418	094900	15232258	1908	1908	1908	1908	0
524	20240418	094800	15232258	1908	1908	1908	1908	0
525	20240418	094700	15232258	1908	1908	1908	1908	0
526	20240418	094600	15232258	1908	1908	1908	1908	0
527	20240418	094500	15232258	1908	1908	1908	1908	1
528	20240418	094400	15230350	1908	1908	1908	1908	10
529	20240418	094300	15211270	1908	1908	1908	1908	1
530	20240418	094200	15209362	1908	1908	1908	1908	2
531	20240418	094100	15205546	1895	1896	1896	1895	5000
532	20240418	094000	5730324	1908	1908	1908	1908	109
533	20240418	093900	5522352	1908	1908	1908	1908	0
534	20240418	093800	5522352	1908	1908	1908	1908	0
535	20240418	093700	5522352	1908	1908	1908	1908	2
536	20240418	093600	5518536	1908	1908	1908	1908	0
537	20240418	093500	5518536	1908	1900	1908	1900	230
538	20240418	093400	5081528	1900	1900	1900	1900	238
539	20240418	093300	4629328	1908	1908	1908	1908	0
540	20240418	093200	4629328	1908	1908	1908	1908	0
541	20240418	093100	4629328	1908	1908	1908	1908	0
542	20240418	093000	4629328	1908	1907	1908	1907	1036
543	20240418	092900	2653665	1908	1907	1908	1907	25
544	20240418	092800	2605989	1907	1907	1907	1907	0
545	20240418	092700	2605989	1907	1907	1907	1907	0
546	20240418	092600	2605989	1907	1907	1907	1907	0
547	20240418	092500	2605989	1907	1907	1907	1907	0
548	20240418	092400	2605989	1907	1907	1907	1907	0
549	20240418	092300	2605989	1907	1907	1907	1907	0
550	20240418	092200	2605989	1907	1907	1907	1907	0
551	20240418	092100	2605989	1907	1907	1907	1907	0
552	20240418	092000	2605989	1907	1907	1907	1907	1
553	20240418	091900	2604082	1900	1900	1900	1900	0
554	20240418	091800	2604082	1900	1900	1900	1900	2
555	20240418	091700	2600282	1907	1907	1907	1907	0
556	20240418	091600	2600282	1907	1907	1907	1907	0
557	20240418	091500	2600282	1907	1907	1907	1907	0
558	20240418	091400	2600282	1907	1899	1907	1899	100
559	20240418	091300	2409831	1899	1899	1899	1899	125
560	20240418	091200	2172456	1899	1899	1899	1899	10
561	20240418	091100	2153466	1899	1899	1899	1899	0
562	20240418	091000	2153466	1899	1899	1899	1899	5
563	20240418	090900	2143971	1899	1899	1899	1899	0
564	20240418	090800	2143971	1899	1899	1899	1899	10
565	20240418	090700	2124981	1899	1899	1899	1899	4
566	20240418	090600	2117385	1899	1899	1899	1899	0
567	20240418	090500	2117385	1899	1899	1899	1899	18
568	20240418	090400	2083203	1899	1899	1899	1899	8
569	20240418	090300	2068011	1899	1899	1899	1899	1
570	20240418	090200	2066112	1886	1886	1886	1886	151
571	20240418	090100	1781326	1886	1886	1886	1886	0
572	20240418	090000	1781326	1886	1885	1886	1885	945