KissMeData/060380/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	194100	44381095	1902	1902	1902	1902	324
3	20240503	194000	44381095	1902	1902	1902	1902	0
4	20240503	193900	44381095	1902	1902	1902	1902	0
5	20240503	193800	44381095	1902	1902	1902	1902	0
6	20240503	193700	44381095	1902	1902	1902	1902	0
7	20240503	193600	44381095	1902	1902	1902	1902	0
8	20240503	193500	44381095	1902	1902	1902	1902	0
9	20240503	193400	44381095	1902	1902	1902	1902	0
10	20240503	193300	44381095	1902	1902	1902	1902	0
11	20240503	193200	44381095	1902	1902	1902	1902	0
12	20240503	193100	44381095	1902	1902	1902	1902	0
13	20240503	193000	44381095	1902	1902	1902	1902	0
14	20240503	192900	44381095	1902	1902	1902	1902	0
15	20240503	192800	44381095	1902	1902	1902	1902	0
16	20240503	192700	44381095	1902	1902	1902	1902	0
17	20240503	192600	44381095	1902	1902	1902	1902	0
18	20240503	192500	44381095	1902	1902	1902	1902	0
19	20240503	192400	44381095	1902	1902	1902	1902	0
20	20240503	192300	44381095	1902	1902	1902	1902	0
21	20240503	192200	44381095	1902	1902	1902	1902	0
22	20240503	192100	44381095	1902	1902	1902	1902	0
23	20240503	192000	44381095	1902	1902	1902	1902	0
24	20240503	191900	44381095	1902	1902	1902	1902	0
25	20240503	191800	44381095	1902	1902	1902	1902	0
26	20240503	191700	44381095	1902	1902	1902	1902	0
27	20240503	191600	44381095	1902	1902	1902	1902	0
28	20240503	191500	44381095	1902	1902	1902	1902	0
29	20240503	191400	44381095	1902	1902	1902	1902	0
30	20240503	191300	44381095	1902	1902	1902	1902	0
31	20240503	191200	44381095	1902	1902	1902	1902	0
32	20240503	191100	44381095	1902	1902	1902	1902	324
33	20240503	191000	44381095	1902	1902	1902	1902	0
34	20240503	190900	44381095	1902	1902	1902	1902	0
35	20240503	190800	44381095	1902	1902	1902	1902	0
36	20240503	190700	44381095	1902	1902	1902	1902	0
37	20240503	190600	44381095	1902	1902	1902	1902	0
38	20240503	190500	44381095	1902	1902	1902	1902	0
39	20240503	190400	44381095	1902	1902	1902	1902	0
40	20240503	190300	44381095	1902	1902	1902	1902	0
41	20240503	190200	44381095	1902	1902	1902	1902	0
42	20240503	190100	44381095	1902	1902	1902	1902	0
43	20240503	190000	44381095	1902	1902	1902	1902	0
44	20240503	185900	44381095	1902	1902	1902	1902	0
45	20240503	185800	44381095	1902	1902	1902	1902	0
46	20240503	185700	44381095	1902	1902	1902	1902	0
47	20240503	185600	44381095	1902	1902	1902	1902	0
48	20240503	185500	44381095	1902	1902	1902	1902	0
49	20240503	185400	44381095	1902	1902	1902	1902	0
50	20240503	185300	44381095	1902	1902	1902	1902	0
51	20240503	185200	44381095	1902	1902	1902	1902	0
52	20240503	185100	44381095	1902	1902	1902	1902	0
53	20240503	185000	44381095	1902	1902	1902	1902	0
54	20240503	184900	44381095	1902	1902	1902	1902	0
55	20240503	184800	44381095	1902	1902	1902	1902	0
56	20240503	184700	44381095	1902	1902	1902	1902	0
57	20240503	184600	44381095	1902	1902	1902	1902	0
58	20240503	184500	44381095	1902	1902	1902	1902	0
59	20240503	184400	44381095	1902	1902	1902	1902	0
60	20240503	184300	44381095	1902	1902	1902	1902	0
61	20240503	184200	44381095	1902	1902	1902	1902	0
62	20240503	184100	44381095	1902	1902	1902	1902	324
63	20240503	184000	44381095	1902	1902	1902	1902	0
64	20240503	183900	44381095	1902	1902	1902	1902	0
65	20240503	183800	44381095	1902	1902	1902	1902	0
66	20240503	183700	44381095	1902	1902	1902	1902	0
67	20240503	183600	44381095	1902	1902	1902	1902	0
68	20240503	183500	44381095	1902	1902	1902	1902	0
69	20240503	183400	44381095	1902	1902	1902	1902	0
70	20240503	183300	44381095	1902	1902	1902	1902	0
71	20240503	183200	44381095	1902	1902	1902	1902	0
72	20240503	183100	44381095	1902	1902	1902	1902	0
73	20240503	183000	44381095	1902	1902	1902	1902	0
74	20240503	182900	44381095	1902	1902	1902	1902	0
75	20240503	182800	44381095	1902	1902	1902	1902	0
76	20240503	182700	44381095	1902	1902	1902	1902	0
77	20240503	182600	44381095	1902	1902	1902	1902	0
78	20240503	182500	44381095	1902	1902	1902	1902	0
79	20240503	182400	44381095	1902	1902	1902	1902	0
80	20240503	182300	44381095	1902	1902	1902	1902	0
81	20240503	182200	44381095	1902	1902	1902	1902	0
82	20240503	182100	44381095	1902	1902	1902	1902	0
83	20240503	182000	44381095	1902	1902	1902	1902	0
84	20240503	181900	44381095	1902	1902	1902	1902	0
85	20240503	181800	44381095	1902	1902	1902	1902	0
86	20240503	181700	44381095	1902	1902	1902	1902	0
87	20240503	181600	44381095	1902	1902	1902	1902	0
88	20240503	181500	44381095	1902	1902	1902	1902	0
89	20240503	181400	44381095	1902	1902	1902	1902	0
90	20240503	181300	44381095	1902	1902	1902	1902	0
91	20240503	181200	44381095	1902	1902	1902	1902	0
92	20240503	181100	44381095	1902	1902	1902	1902	324
93	20240503	181000	44381095	1902	1902	1902	1902	0
94	20240503	180900	44381095	1902	1902	1902	1902	0
95	20240503	180800	44381095	1902	1902	1902	1902	0
96	20240503	180700	44381095	1902	1902	1902	1902	0
97	20240503	180600	44381095	1902	1902	1902	1902	0
98	20240503	180500	44381095	1902	1902	1902	1902	0
99	20240503	180400	44381095	1902	1902	1902	1902	0
100	20240503	180300	44381095	1902	1902	1902	1902	0
101	20240503	180200	44381095	1902	1902	1902	1902	0
102	20240503	180100	44381095	1902	1902	1902	1902	0
103	20240503	180000	44381095	1902	1902	1902	1902	0
104	20240503	175900	44381095	1902	1902	1902	1902	0
105	20240503	175800	44381095	1902	1902	1902	1902	0
106	20240503	175700	44381095	1902	1902	1902	1902	0
107	20240503	175600	44381095	1902	1902	1902	1902	0
108	20240503	175500	44381095	1902	1902	1902	1902	0
109	20240503	175400	44381095	1902	1902	1902	1902	0
110	20240503	175300	44381095	1902	1902	1902	1902	0
111	20240503	175200	44381095	1902	1902	1902	1902	0
112	20240503	175100	44381095	1902	1902	1902	1902	0
113	20240503	175000	44381095	1902	1902	1902	1902	0
114	20240503	174900	44381095	1902	1902	1902	1902	0
115	20240503	174800	44381095	1902	1902	1902	1902	0
116	20240503	174700	44381095	1902	1902	1902	1902	0
117	20240503	174600	44381095	1902	1902	1902	1902	0
118	20240503	174500	44381095	1902	1902	1902	1902	0
119	20240503	174400	44381095	1902	1902	1902	1902	0
120	20240503	174300	44381095	1902	1902	1902	1902	0
121	20240503	174200	44381095	1902	1902	1902	1902	0
122	20240503	174100	44381095	1902	1902	1902	1902	324
123	20240503	174000	44381095	1902	1902	1902	1902	0
124	20240503	173900	44381095	1902	1902	1902	1902	0
125	20240503	173800	44381095	1902	1902	1902	1902	0
126	20240503	173700	44381095	1902	1902	1902	1902	0
127	20240503	173600	44381095	1902	1902	1902	1902	0
128	20240503	173500	44381095	1902	1902	1902	1902	0
129	20240503	173400	44381095	1902	1902	1902	1902	0
130	20240503	173300	44381095	1902	1902	1902	1902	0
131	20240503	173200	44381095	1902	1902	1902	1902	0
132	20240503	173100	44381095	1902	1902	1902	1902	0
133	20240503	173000	44381095	1902	1902	1902	1902	0
134	20240503	172900	44381095	1902	1902	1902	1902	0
135	20240503	172800	44381095	1902	1902	1902	1902	0
136	20240503	172700	44381095	1902	1902	1902	1902	0
137	20240503	172600	44381095	1902	1902	1902	1902	0
138	20240503	172500	44381095	1902	1902	1902	1902	0
139	20240503	172400	44381095	1902	1902	1902	1902	0
140	20240503	172300	44381095	1902	1902	1902	1902	0
141	20240503	172200	44381095	1902	1902	1902	1902	0
142	20240503	172100	44381095	1902	1902	1902	1902	0
143	20240503	172000	44381095	1902	1902	1902	1902	0
144	20240503	171900	44381095	1902	1902	1902	1902	0
145	20240503	171800	44381095	1902	1902	1902	1902	0
146	20240503	171700	44381095	1902	1902	1902	1902	0
147	20240503	171600	44381095	1902	1902	1902	1902	0
148	20240503	171500	44381095	1902	1902	1902	1902	0
149	20240503	171400	44381095	1902	1902	1902	1902	0
150	20240503	171300	44381095	1902	1902	1902	1902	0
151	20240503	171200	44381095	1902	1902	1902	1902	0
152	20240503	171100	44381095	1902	1902	1902	1902	324
153	20240503	171000	44381095	1902	1902	1902	1902	0
154	20240503	170900	44381095	1902	1902	1902	1902	0
155	20240503	170800	44381095	1902	1902	1902	1902	0
156	20240503	170700	44381095	1902	1902	1902	1902	0
157	20240503	170600	44381095	1902	1902	1902	1902	0
158	20240503	170500	44381095	1902	1902	1902	1902	0
159	20240503	170400	44381095	1902	1902	1902	1902	0
160	20240503	170300	44381095	1902	1902	1902	1902	0
161	20240503	170200	44381095	1902	1902	1902	1902	0
162	20240503	170100	44381095	1902	1902	1902	1902	0
163	20240503	170000	44381095	1902	1902	1902	1902	0
164	20240503	165900	44381095	1902	1902	1902	1902	0
165	20240503	165800	44381095	1902	1902	1902	1902	0
166	20240503	165700	44381095	1902	1902	1902	1902	0
167	20240503	165600	44381095	1902	1902	1902	1902	0
168	20240503	165500	44381095	1902	1902	1902	1902	0
169	20240503	165400	44381095	1902	1902	1902	1902	0
170	20240503	165300	44381095	1902	1902	1902	1902	0
171	20240503	165200	44381095	1902	1902	1902	1902	0
172	20240503	165100	44381095	1902	1902	1902	1902	0
173	20240503	165000	44381095	1902	1902	1902	1902	0
174	20240503	164900	44381095	1902	1902	1902	1902	0
175	20240503	164800	44381095	1902	1902	1902	1902	0
176	20240503	164700	44381095	1902	1902	1902	1902	0
177	20240503	164600	44381095	1902	1902	1902	1902	0
178	20240503	164500	44381095	1902	1902	1902	1902	0
179	20240503	164400	44381095	1902	1902	1902	1902	0
180	20240503	164300	44381095	1902	1902	1902	1902	0
181	20240503	164200	44381095	1902	1902	1902	1902	0
182	20240503	164100	44381095	1902	1902	1902	1902	324
183	20240503	164000	44381095	1902	1902	1902	1902	0
184	20240503	163900	44381095	1902	1902	1902	1902	0
185	20240503	163800	44381095	1902	1902	1902	1902	0
186	20240503	163700	44381095	1902	1902	1902	1902	0
187	20240503	163600	44381095	1902	1902	1902	1902	0
188	20240503	163500	44381095	1902	1902	1902	1902	0
189	20240503	163400	44381095	1902	1902	1902	1902	0
190	20240503	163300	44381095	1902	1902	1902	1902	0
191	20240503	163200	44381095	1902	1902	1902	1902	0
192	20240503	163100	44381095	1902	1902	1902	1902	0
193	20240503	163000	44381095	1902	1902	1902	1902	0
194	20240503	162900	44381095	1902	1902	1902	1902	0
195	20240503	162800	44381095	1902	1902	1902	1902	0
196	20240503	162700	44381095	1902	1902	1902	1902	0
197	20240503	162600	44381095	1902	1902	1902	1902	0
198	20240503	162500	44381095	1902	1902	1902	1902	0
199	20240503	162400	44381095	1902	1902	1902	1902	0
200	20240503	162300	44381095	1902	1902	1902	1902	0
201	20240503	162200	44381095	1902	1902	1902	1902	0
202	20240503	162100	44381095	1902	1902	1902	1902	0
203	20240503	162000	44381095	1902	1902	1902	1902	0
204	20240503	161900	44381095	1902	1902	1902	1902	0
205	20240503	161800	44381095	1902	1902	1902	1902	0
206	20240503	161700	44381095	1902	1902	1902	1902	0
207	20240503	161600	44381095	1902	1902	1902	1902	0
208	20240503	161500	44381095	1902	1902	1902	1902	0
209	20240503	161400	44381095	1902	1902	1902	1902	0
210	20240503	161300	44381095	1902	1902	1902	1902	0
211	20240503	161200	44381095	1902	1902	1902	1902	0
212	20240503	161100	44381095	1902	1902	1902	1902	324
213	20240503	161000	44381095	1902	1902	1902	1902	0
214	20240503	160900	44381095	1902	1902	1902	1902	0
215	20240503	160800	44381095	1902	1902	1902	1902	0
216	20240503	160700	44381095	1902	1902	1902	1902	0
217	20240503	160600	44381095	1902	1902	1902	1902	0
218	20240503	160500	44381095	1902	1902	1902	1902	0
219	20240503	160400	44381095	1902	1902	1902	1902	0
220	20240503	160300	44381095	1902	1902	1902	1902	0
221	20240503	160200	44381095	1902	1902	1902	1902	0
222	20240503	160100	44381095	1902	1902	1902	1902	0
223	20240503	160000	44381095	1902	1902	1902	1902	0
224	20240503	155900	44381095	1902	1902	1902	1902	0
225	20240503	155800	44381095	1902	1902	1902	1902	0
226	20240503	155700	44381095	1902	1902	1902	1902	0
227	20240503	155600	44381095	1902	1902	1902	1902	0
228	20240503	155500	44381095	1902	1902	1902	1902	0
229	20240503	155400	44381095	1902	1902	1902	1902	0
230	20240503	155300	44381095	1902	1902	1902	1902	0
231	20240503	155200	44381095	1902	1902	1902	1902	0
232	20240503	155100	44381095	1902	1902	1902	1902	0
233	20240503	155000	44381095	1902	1902	1902	1902	0
234	20240503	154900	44381095	1902	1902	1902	1902	0
235	20240503	154800	44381095	1902	1902	1902	1902	0
236	20240503	154700	44381095	1902	1902	1902	1902	0
237	20240503	154600	44381095	1902	1902	1902	1902	0
238	20240503	154500	44381095	1902	1902	1902	1902	0
239	20240503	154400	44381095	1902	1902	1902	1902	0
240	20240503	154300	44381095	1902	1902	1902	1902	0
241	20240503	154200	44381095	1902	1902	1902	1902	0
242	20240503	154100	44381095	1902	1902	1902	1902	324
243	20240503	154000	44381095	1902	1902	1902	1902	0
244	20240503	153900	44381095	1902	1902	1902	1902	0
245	20240503	153800	44381095	1902	1902	1902	1902	0
246	20240503	153700	44381095	1902	1902	1902	1902	0
247	20240503	153600	44381095	1902	1902	1902	1902	0
248	20240503	153500	44381095	1902	1902	1902	1902	0
249	20240503	153400	44381095	1902	1902	1902	1902	0
250	20240503	153300	44381095	1902	1902	1902	1902	0
251	20240503	153200	44381095	1902	1902	1902	1902	0
252	20240503	153100	44381095	1902	1902	1902	1902	0
253	20240503	153000	44381095	1902	1902	1902	1902	324
254	20240503	152900	43764847	1897	1897	1897	1897	0
255	20240503	152800	43764847	1897	1897	1897	1897	0
256	20240503	152700	43764847	1897	1897	1897	1897	0
257	20240503	152600	43764847	1897	1897	1897	1897	0
258	20240503	152500	43764847	1897	1897	1897	1897	0
259	20240503	152400	43764847	1897	1897	1897	1897	0
260	20240503	152300	43764847	1897	1897	1897	1897	0
261	20240503	152200	43764847	1897	1897	1897	1897	0
262	20240503	152100	43764847	1897	1897	1897	1897	0
263	20240503	152000	43764847	1897	1897	1897	1897	0
264	20240503	151900	43764847	1897	1897	1897	1897	0
265	20240503	151800	43764847	1897	1897	1897	1897	0
266	20240503	151700	43764847	1897	1897	1897	1897	0
267	20240503	151600	43764847	1897	1897	1897	1897	16
268	20240503	151500	43734495	1896	1896	1896	1896	0
269	20240503	151400	43734495	1896	1896	1896	1896	0
270	20240503	151300	43734495	1896	1896	1896	1896	0
271	20240503	151200	43734495	1896	1896	1896	1896	19
272	20240503	151100	43698471	1896	1896	1896	1896	3
273	20240503	151000	43692783	1896	1900	1900	1896	636
274	20240503	150900	42484791	1900	1900	1900	1900	0
275	20240503	150800	42484791	1900	1900	1900	1900	800
276	20240503	150700	40964791	1902	1902	1902	1902	0
277	20240503	150600	40964791	1902	1902	1902	1902	0
278	20240503	150500	40964791	1902	1902	1902	1902	0
279	20240503	150400	40964791	1902	1902	1902	1902	119
280	20240503	150300	40738453	1901	1901	1901	1901	0
281	20240503	150200	40738453	1901	1901	1901	1901	0
282	20240503	150100	40738453	1901	1901	1901	1901	38
283	20240503	150000	40666215	1901	1901	1901	1901	26
284	20240503	145900	40616789	1900	1900	1900	1900	2
285	20240503	145800	40612989	1900	1900	1900	1900	0
286	20240503	145700	40612989	1900	1900	1900	1900	0
287	20240503	145600	40612989	1900	1900	1900	1900	0
288	20240503	145500	40612989	1900	1900	1900	1900	104
289	20240503	145400	40415389	1900	1900	1900	1900	0
290	20240503	145300	40415389	1900	1900	1900	1900	0
291	20240503	145200	40415389	1900	1900	1900	1900	0
292	20240503	145100	40415389	1900	1900	1900	1900	0
293	20240503	145000	40415389	1900	1900	1900	1900	0
294	20240503	144900	40415389	1900	1900	1900	1900	0
295	20240503	144800	40415389	1900	1900	1900	1900	0
296	20240503	144700	40415389	1900	1900	1900	1900	0
297	20240503	144600	40415389	1900	1900	1900	1900	0
298	20240503	144500	40415389	1900	1900	1900	1900	0
299	20240503	144400	40415389	1900	1900	1900	1900	2
300	20240503	144300	40411589	1899	1899	1899	1899	0
301	20240503	144200	40411589	1899	1899	1899	1899	0
302	20240503	144100	40411589	1899	1899	1899	1899	0
303	20240503	144000	40411589	1899	1899	1899	1899	0
304	20240503	143900	40411589	1899	1899	1899	1899	0
305	20240503	143800	40411589	1899	1899	1899	1899	0
306	20240503	143700	40411589	1899	1899	1899	1899	0
307	20240503	143600	40411589	1899	1899	1899	1899	0
308	20240503	143500	40411589	1899	1899	1899	1899	0
309	20240503	143400	40411589	1899	1899	1899	1899	0
310	20240503	143300	40411589	1899	1899	1899	1899	3
311	20240503	143200	40405892	1898	1898	1898	1898	2
312	20240503	143100	40402096	1896	1896	1896	1896	0
313	20240503	143000	40402096	1896	1896	1896	1896	0
314	20240503	142900	40402096	1896	1896	1896	1896	293
315	20240503	142800	39846568	1896	1896	1896	1896	0
316	20240503	142700	39846568	1896	1896	1896	1896	0
317	20240503	142600	39846568	1896	1896	1896	1896	0
318	20240503	142500	39846568	1896	1896	1896	1896	0
319	20240503	142400	39846568	1896	1896	1896	1896	0
320	20240503	142300	39846568	1896	1896	1896	1896	0
321	20240503	142200	39846568	1896	1896	1896	1896	0
322	20240503	142100	39846568	1896	1896	1896	1896	0
323	20240503	142000	39846568	1896	1896	1896	1896	0
324	20240503	141900	39846568	1896	1896	1896	1896	0
325	20240503	141800	39846568	1896	1896	1896	1896	1
326	20240503	141700	39844672	1896	1896	1896	1896	0
327	20240503	141600	39844672	1896	1896	1896	1896	30
328	20240503	141500	39787792	1896	1896	1896	1896	0
329	20240503	141400	39787792	1896	1896	1896	1896	0
330	20240503	141300	39787792	1896	1896	1896	1896	358
331	20240503	141200	39109024	1896	1896	1896	1896	0
332	20240503	141100	39109024	1896	1896	1896	1896	0
333	20240503	141000	39109024	1896	1896	1896	1896	0
334	20240503	140900	39109024	1896	1896	1896	1896	100
335	20240503	140800	38919424	1896	1896	1896	1896	0
336	20240503	140700	38919424	1896	1896	1896	1896	0
337	20240503	140600	38919424	1896	1896	1896	1896	0
338	20240503	140500	38919424	1896	1896	1896	1896	124
339	20240503	140400	38684320	1896	1896	1896	1896	4542
340	20240503	140300	30072688	1896	1896	1896	1896	50
341	20240503	140200	29977888	1896	1896	1896	1896	0
342	20240503	140100	29977888	1896	1896	1896	1896	1
343	20240503	140000	29975992	1894	1894	1894	1894	0
344	20240503	135900	29975992	1894	1894	1894	1894	0
345	20240503	135800	29975992	1894	1894	1894	1894	0
346	20240503	135700	29975992	1894	1894	1894	1894	0
347	20240503	135600	29975992	1894	1894	1894	1894	0
348	20240503	135500	29975992	1894	1894	1894	1894	0
349	20240503	135400	29975992	1894	1894	1894	1894	1085
350	20240503	135300	27921002	1894	1894	1894	1894	0
351	20240503	135200	27921002	1894	1894	1894	1894	0
352	20240503	135100	27921002	1894	1895	1895	1894	616
353	20240503	135000	26753683	1895	1895	1895	1895	0
354	20240503	134900	26753683	1895	1895	1895	1895	0
355	20240503	134800	26753683	1895	1895	1895	1895	0
356	20240503	134700	26753683	1895	1895	1895	1895	113
357	20240503	134600	26539548	1896	1896	1896	1896	0
358	20240503	134500	26539548	1896	1896	1896	1896	0
359	20240503	134400	26539548	1896	1896	1896	1896	100
360	20240503	134300	26349948	1895	1895	1895	1895	0
361	20240503	134200	26349948	1895	1895	1895	1895	0
362	20240503	134100	26349948	1895	1895	1895	1895	645
363	20240503	134000	25127673	1896	1896	1896	1896	20
364	20240503	133900	25089753	1896	1896	1896	1896	0
365	20240503	133800	25089753	1896	1896	1896	1896	0
366	20240503	133700	25089753	1896	1896	1896	1896	2
367	20240503	133600	25085961	1896	1896	1896	1896	13
368	20240503	133500	25061313	1896	1896	1896	1896	24
369	20240503	133400	25015809	1896	1896	1896	1896	0
370	20240503	133300	25015809	1896	1896	1896	1896	0
371	20240503	133200	25015809	1896	1896	1896	1896	0
372	20240503	133100	25015809	1896	1896	1896	1896	1
373	20240503	133000	25013913	1896	1896	1896	1896	50
374	20240503	132900	24919113	1896	1896	1896	1896	0
375	20240503	132800	24919113	1896	1896	1896	1896	0
376	20240503	132700	24919113	1896	1896	1896	1896	263
377	20240503	132600	24420465	1896	1896	1896	1896	1
378	20240503	132500	24418569	1895	1895	1895	1895	0
379	20240503	132400	24418569	1895	1895	1895	1895	0
380	20240503	132300	24418569	1895	1895	1895	1895	0
381	20240503	132200	24418569	1895	1895	1895	1895	200
382	20240503	132100	24039569	1896	1896	1896	1896	0
383	20240503	132000	24039569	1896	1896	1896	1896	0
384	20240503	131900	24039569	1896	1896	1896	1896	0
385	20240503	131800	24039569	1896	1896	1896	1896	0
386	20240503	131700	24039569	1896	1896	1896	1896	0
387	20240503	131600	24039569	1896	1896	1896	1896	0
388	20240503	131500	24039569	1896	1896	1896	1896	0
389	20240503	131400	24039569	1896	1896	1896	1896	0
390	20240503	131300	24039569	1896	1896	1896	1896	0
391	20240503	131200	24039569	1896	1896	1896	1896	0
392	20240503	131100	24039569	1896	1896	1896	1896	0
393	20240503	131000	24039569	1896	1896	1896	1896	1
394	20240503	130900	24037673	1896	1896	1896	1896	0
395	20240503	130800	24037673	1896	1896	1896	1896	0
396	20240503	130700	24037673	1896	1896	1896	1896	0
397	20240503	130600	24037673	1896	1896	1896	1896	0
398	20240503	130500	24037673	1896	1896	1896	1896	0
399	20240503	130400	24037673	1896	1896	1896	1896	0
400	20240503	130300	24037673	1896	1896	1896	1896	0
401	20240503	130200	24037673	1896	1896	1896	1896	499
402	20240503	130100	23091569	1896	1896	1896	1896	0
403	20240503	130000	23091569	1896	1896	1896	1896	0
404	20240503	125900	23091569	1896	1896	1896	1896	0
405	20240503	125800	23091569	1896	1896	1896	1896	0
406	20240503	125700	23091569	1896	1896	1896	1896	0
407	20240503	125600	23091569	1896	1896	1896	1896	0
408	20240503	125500	23091569	1896	1896	1896	1896	0
409	20240503	125400	23091569	1896	1896	1896	1896	0
410	20240503	125300	23091569	1896	1896	1896	1896	0
411	20240503	125200	23091569	1896	1896	1896	1896	35
412	20240503	125100	23025209	1896	1896	1896	1896	0
413	20240503	125000	23025209	1896	1896	1896	1896	0
414	20240503	124900	23025209	1896	1896	1896	1896	0
415	20240503	124800	23025209	1896	1896	1896	1896	0
416	20240503	124700	23025209	1896	1896	1896	1896	0
417	20240503	124600	23025209	1896	1896	1896	1896	0
418	20240503	124500	23025209	1896	1896	1896	1896	0
419	20240503	124400	23025209	1896	1896	1896	1896	0
420	20240503	124300	23025209	1896	1896	1896	1896	0
421	20240503	124200	23025209	1896	1896	1896	1896	0
422	20240503	124100	23025209	1896	1896	1896	1896	0
423	20240503	124000	23025209	1896	1896	1896	1896	0
424	20240503	123900	23025209	1896	1896	1896	1896	50
425	20240503	123800	22930409	1896	1896	1896	1896	0
426	20240503	123700	22930409	1896	1896	1896	1896	0
427	20240503	123600	22930409	1896	1896	1896	1896	0
428	20240503	123500	22930409	1896	1896	1896	1896	5
429	20240503	123400	22920929	1896	1896	1896	1896	0
430	20240503	123300	22920929	1896	1896	1896	1896	0
431	20240503	123200	22920929	1896	1896	1896	1896	0
432	20240503	123100	22920929	1896	1896	1896	1896	0
433	20240503	123000	22920929	1896	1896	1896	1896	0
434	20240503	122900	22920929	1896	1896	1896	1896	0
435	20240503	122800	22920929	1896	1896	1896	1896	0
436	20240503	122700	22920929	1896	1896	1896	1896	0
437	20240503	122600	22920929	1896	1896	1896	1896	0
438	20240503	122500	22920929	1896	1896	1896	1896	1
439	20240503	122400	22919033	1896	1896	1896	1896	0
440	20240503	122300	22919033	1896	1896	1896	1896	0
441	20240503	122200	22919033	1896	1896	1896	1896	0
442	20240503	122100	22919033	1896	1896	1896	1896	0
443	20240503	122000	22919033	1896	1896	1896	1896	0
444	20240503	121900	22919033	1896	1896	1896	1896	0
445	20240503	121800	22919033	1896	1896	1896	1896	0
446	20240503	121700	22919033	1896	1896	1896	1896	0
447	20240503	121600	22919033	1896	1896	1896	1896	0
448	20240503	121500	22919033	1896	1896	1896	1896	0
449	20240503	121400	22919033	1896	1896	1896	1896	0
450	20240503	121300	22919033	1896	1896	1896	1896	0
451	20240503	121200	22919033	1896	1896	1896	1896	0
452	20240503	121100	22919033	1896	1896	1896	1896	0
453	20240503	121000	22919033	1896	1896	1896	1896	0
454	20240503	120900	22919033	1896	1896	1896	1896	500
455	20240503	120800	21971033	1896	1896	1896	1896	0
456	20240503	120700	21971033	1896	1896	1896	1896	0
457	20240503	120600	21971033	1896	1896	1896	1896	0
458	20240503	120500	21971033	1896	1896	1896	1896	0
459	20240503	120400	21971033	1896	1896	1896	1896	0
460	20240503	120300	21971033	1896	1896	1896	1896	0
461	20240503	120200	21971033	1896	1896	1896	1896	0
462	20240503	120100	21971033	1896	1896	1896	1896	0
463	20240503	120000	21971033	1896	1896	1896	1896	0
464	20240503	115900	21971033	1896	1896	1896	1896	0
465	20240503	115800	21971033	1896	1896	1896	1896	0
466	20240503	115700	21971033	1896	1896	1896	1896	4
467	20240503	115600	21963449	1896	1896	1896	1896	2
468	20240503	115500	21959657	1895	1895	1895	1895	0
469	20240503	115400	21959657	1895	1895	1895	1895	0
470	20240503	115300	21959657	1895	1895	1895	1895	0
471	20240503	115200	21959657	1895	1895	1895	1895	0
472	20240503	115100	21959657	1895	1895	1895	1895	0
473	20240503	115000	21959657	1895	1895	1895	1895	0
474	20240503	114900	21959657	1895	1895	1895	1895	61
475	20240503	114800	21844062	1895	1895	1895	1895	0
476	20240503	114700	21844062	1895	1895	1895	1895	22
477	20240503	114600	21802372	1895	1895	1895	1895	0
478	20240503	114500	21802372	1895	1895	1895	1895	0
479	20240503	114400	21802372	1895	1895	1895	1895	0
480	20240503	114300	21802372	1895	1895	1895	1895	0
481	20240503	114200	21802372	1895	1895	1895	1895	0
482	20240503	114100	21802372	1895	1895	1895	1895	0
483	20240503	114000	21802372	1895	1895	1895	1895	0
484	20240503	113900	21802372	1895	1895	1895	1895	0
485	20240503	113800	21802372	1895	1895	1895	1895	0
486	20240503	113700	21802372	1895	1895	1895	1895	0
487	20240503	113600	21802372	1895	1895	1895	1895	6
488	20240503	113500	21791002	1896	1896	1896	1896	0
489	20240503	113400	21791002	1896	1895	1896	1895	5
490	20240503	113300	21781523	1896	1896	1896	1896	0
491	20240503	113200	21781523	1896	1896	1896	1896	0
492	20240503	113100	21781523	1896	1896	1896	1896	0
493	20240503	113000	21781523	1896	1896	1896	1896	0
494	20240503	112900	21781523	1896	1896	1896	1896	0
495	20240503	112800	21781523	1896	1896	1896	1896	0
496	20240503	112700	21781523	1896	1896	1896	1896	0
497	20240503	112600	21781523	1896	1896	1896	1896	300
498	20240503	112500	21212723	1902	1902	1902	1902	0
499	20240503	112400	21212723	1902	1902	1902	1902	0
500	20240503	112300	21212723	1902	1902	1902	1902	5
501	20240503	112200	21203213	1903	1903	1903	1903	0
502	20240503	112100	21203213	1903	1903	1903	1903	0
503	20240503	112000	21203213	1903	1903	1903	1903	0
504	20240503	111900	21203213	1903	1903	1903	1903	0
505	20240503	111800	21203213	1903	1903	1903	1903	0
506	20240503	111700	21203213	1903	1903	1903	1903	0
507	20240503	111600	21203213	1903	1903	1903	1903	0
508	20240503	111500	21203213	1903	1903	1903	1903	0
509	20240503	111400	21203213	1903	1903	1903	1903	1
510	20240503	111300	21201310	1904	1904	1904	1904	0
511	20240503	111200	21201310	1904	1904	1904	1904	0
512	20240503	111100	21201310	1904	1904	1904	1904	0
513	20240503	111000	21201310	1904	1904	1904	1904	100
514	20240503	110900	21010910	1895	1895	1895	1895	10
515	20240503	110800	20991960	1895	1895	1895	1895	0
516	20240503	110700	20991960	1895	1895	1895	1895	0
517	20240503	110600	20991960	1895	1895	1895	1895	0
518	20240503	110500	20991960	1895	1895	1895	1895	0
519	20240503	110400	20991960	1895	1895	1895	1895	67
520	20240503	110300	20864995	1895	1895	1895	1895	0
521	20240503	110200	20864995	1895	1895	1895	1895	391
522	20240503	110100	20124050	1895	1895	1895	1895	0
523	20240503	110000	20124050	1895	1895	1895	1895	0
524	20240503	105900	20124050	1895	1895	1895	1895	0
525	20240503	105800	20124050	1895	1895	1895	1895	0
526	20240503	105700	20124050	1895	1895	1895	1895	0
527	20240503	105600	20124050	1895	1895	1895	1895	0
528	20240503	105500	20124050	1895	1895	1895	1895	0
529	20240503	105400	20124050	1895	1895	1895	1895	0
530	20240503	105300	20124050	1895	1895	1895	1895	397
531	20240503	105200	19371735	1896	1896	1896	1896	0
532	20240503	105100	19371735	1896	1896	1896	1896	12
533	20240503	105000	19348983	1895	1895	1895	1895	309
534	20240503	104900	18763428	1895	1895	1895	1895	0
535	20240503	104800	18763428	1895	1895	1895	1895	0
536	20240503	104700	18763428	1895	1895	1895	1895	267
537	20240503	104600	18257463	1895	1895	1895	1895	0
538	20240503	104500	18257463	1895	1895	1895	1895	0
539	20240503	104400	18257463	1895	1895	1895	1895	276
540	20240503	104300	17734443	1895	1895	1895	1895	0
541	20240503	104200	17734443	1895	1895	1895	1895	410
542	20240503	104100	16957493	1895	1895	1895	1895	0
543	20240503	104000	16957493	1895	1895	1895	1895	0
544	20240503	103900	16957493	1895	1895	1895	1895	1213
545	20240503	103800	14658858	1896	1896	1896	1896	0
546	20240503	103700	14658858	1896	1896	1896	1896	1794
547	20240503	103600	11257434	1904	1904	1904	1904	0
548	20240503	103500	11257434	1904	1904	1904	1904	0
549	20240503	103400	11257434	1904	1904	1904	1904	0
550	20240503	103300	11257434	1904	1904	1904	1904	0
551	20240503	103200	11257434	1904	1904	1904	1904	0
552	20240503	103100	11257434	1904	1904	1904	1904	1
553	20240503	103000	11255530	1896	1896	1896	1896	0
554	20240503	102900	11255530	1896	1896	1896	1896	284
555	20240503	102800	10717066	1896	1896	1896	1896	0
556	20240503	102700	10717066	1896	1896	1896	1896	0
557	20240503	102600	10717066	1896	1896	1896	1896	0
558	20240503	102500	10717066	1896	1896	1896	1896	0
559	20240503	102400	10717066	1896	1896	1896	1896	0
560	20240503	102300	10717066	1896	1896	1896	1896	0
561	20240503	102200	10717066	1896	1896	1896	1896	0
562	20240503	102100	10717066	1896	1896	1896	1896	0
563	20240503	102000	10717066	1896	1896	1896	1896	0
564	20240503	101900	10717066	1896	1896	1896	1896	3
565	20240503	101800	10711378	1904	1904	1904	1904	0
566	20240503	101700	10711378	1904	1904	1904	1904	1
567	20240503	101600	10709474	1896	1904	1904	1896	40
568	20240503	101500	10633626	1896	1896	1896	1896	0
569	20240503	101400	10633626	1896	1896	1896	1896	0
570	20240503	101300	10633626	1896	1896	1896	1896	0
571	20240503	101200	10633626	1896	1896	1896	1896	59
572	20240503	101100	10521762	1895	1895	1895	1895	0
573	20240503	101000	10521762	1895	1895	1895	1895	0
574	20240503	100900	10521762	1895	1895	1895	1895	0
575	20240503	100800	10521762	1895	1895	1895	1895	0
576	20240503	100700	10521762	1895	1895	1895	1895	0
577	20240503	100600	10521762	1895	1896	1896	1895	309
578	20240503	100500	9936056	1905	1905	1905	1905	0
579	20240503	100400	9936056	1905	1905	1905	1905	0
580	20240503	100300	9936056	1905	1905	1905	1905	0
581	20240503	100200	9936056	1905	1905	1905	1905	0
582	20240503	100100	9936056	1905	1905	1905	1905	0
583	20240503	100000	9936056	1905	1905	1905	1905	1
584	20240503	095900	9934151	1905	1905	1905	1905	0
585	20240503	095800	9934151	1905	1905	1905	1905	0
586	20240503	095700	9934151	1905	1905	1905	1905	0
587	20240503	095600	9934151	1905	1905	1905	1905	0
588	20240503	095500	9934151	1905	1905	1905	1905	0
589	20240503	095400	9934151	1905	1905	1905	1905	1
590	20240503	095300	9932246	1896	1896	1896	1896	1
591	20240503	095200	9930350	1905	1904	1905	1904	176
592	20240503	095100	9595073	1896	1896	1896	1896	0
593	20240503	095000	9595073	1896	1896	1896	1896	0
594	20240503	094900	9595073	1896	1896	1896	1896	0
595	20240503	094800	9595073	1896	1896	1896	1896	0
596	20240503	094700	9595073	1896	1896	1896	1896	1
597	20240503	094600	9593177	1905	1905	1905	1905	0
598	20240503	094500	9593177	1905	1905	1905	1905	0
599	20240503	094400	9593177	1905	1905	1905	1905	2
600	20240503	094300	9589367	1896	1896	1896	1896	0
601	20240503	094200	9589367	1896	1896	1896	1896	0
602	20240503	094100	9589367	1896	1896	1896	1896	0
603	20240503	094000	9589367	1896	1896	1896	1896	0
604	20240503	093900	9589367	1896	1896	1896	1896	0
605	20240503	093800	9589367	1896	1896	1896	1896	0
606	20240503	093700	9589367	1896	1896	1896	1896	0
607	20240503	093600	9589367	1896	1896	1896	1896	1
608	20240503	093500	9587471	1905	1905	1905	1905	0
609	20240503	093400	9587471	1905	1905	1905	1905	0
610	20240503	093300	9587471	1905	1905	1905	1905	6
611	20240503	093200	9576041	1905	1905	1905	1905	0
612	20240503	093100	9576041	1905	1905	1905	1905	17
613	20240503	093000	9543656	1905	1905	1905	1905	0
614	20240503	092900	9543656	1905	1904	1905	1904	500
615	20240503	092800	8591373	1904	1904	1904	1904	20
616	20240503	092700	8553293	1904	1904	1904	1904	0
617	20240503	092600	8553293	1904	1904	1904	1904	0
618	20240503	092500	8553293	1904	1904	1904	1904	459
619	20240503	092400	7679357	1904	1904	1904	1904	5
620	20240503	092300	7669837	1904	1904	1904	1904	86
621	20240503	092200	7506093	1904	1904	1904	1904	0
622	20240503	092100	7506093	1904	1904	1904	1904	0
623	20240503	092000	7506093	1904	1904	1904	1904	0
624	20240503	091900	7506093	1904	1904	1904	1904	0
625	20240503	091800	7506093	1904	1904	1904	1904	320
626	20240503	091700	6896813	1904	1904	1904	1904	85
627	20240503	091600	6734973	1904	1904	1904	1904	300
628	20240503	091500	6163773	1905	1905	1905	1905	556
629	20240503	091400	5104593	1905	1905	1905	1905	0
630	20240503	091300	5104593	1905	1902	1905	1902	1156
631	20240503	091200	2903163	1904	1904	1904	1904	0
632	20240503	091100	2903163	1904	1904	1904	1904	0
633	20240503	091000	2903163	1904	1904	1904	1904	0
634	20240503	090900	2903163	1904	1904	1904	1904	227
635	20240503	090800	2470955	1905	1905	1905	1905	6
636	20240503	090700	2459525	1894	1894	1894	1894	0
637	20240503	090600	2459525	1894	1894	1894	1894	0
638	20240503	090500	2459525	1894	1899	1899	1894	1000
639	20240503	090400	564306	1905	1901	1905	1899	126
640	20240503	090300	324900	1900	1900	1900	1900	0
641	20240503	090200	324900	1900	1900	1900	1900	12
642	20240503	090100	302100	1900	1900	1900	1900	0
643	20240503	090000	302100	1900	1900	1900	1900	159