KissMeData/060380/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	193700	35214701	1901	1901	1901	1901	351
3	20240508	193600	35214701	1901	1901	1901	1901	0
4	20240508	193500	35214701	1901	1901	1901	1901	0
5	20240508	193400	35214701	1901	1901	1901	1901	0
6	20240508	193300	35214701	1901	1901	1901	1901	0
7	20240508	193200	35214701	1901	1901	1901	1901	0
8	20240508	193100	35214701	1901	1901	1901	1901	0
9	20240508	193000	35214701	1901	1901	1901	1901	0
10	20240508	192900	35214701	1901	1901	1901	1901	0
11	20240508	192800	35214701	1901	1901	1901	1901	0
12	20240508	192700	35214701	1901	1901	1901	1901	0
13	20240508	192600	35214701	1901	1901	1901	1901	0
14	20240508	192500	35214701	1901	1901	1901	1901	0
15	20240508	192400	35214701	1901	1901	1901	1901	0
16	20240508	192300	35214701	1901	1901	1901	1901	0
17	20240508	192200	35214701	1901	1901	1901	1901	0
18	20240508	192100	35214701	1901	1901	1901	1901	0
19	20240508	192000	35214701	1901	1901	1901	1901	0
20	20240508	191900	35214701	1901	1901	1901	1901	0
21	20240508	191800	35214701	1901	1901	1901	1901	0
22	20240508	191700	35214701	1901	1901	1901	1901	0
23	20240508	191600	35214701	1901	1901	1901	1901	0
24	20240508	191500	35214701	1901	1901	1901	1901	0
25	20240508	191400	35214701	1901	1901	1901	1901	0
26	20240508	191300	35214701	1901	1901	1901	1901	0
27	20240508	191200	35214701	1901	1901	1901	1901	0
28	20240508	191100	35214701	1901	1901	1901	1901	0
29	20240508	191000	35214701	1901	1901	1901	1901	0
30	20240508	190900	35214701	1901	1901	1901	1901	0
31	20240508	190800	35214701	1901	1901	1901	1901	0
32	20240508	190700	35214701	1901	1901	1901	1901	351
33	20240508	190600	35214701	1901	1901	1901	1901	0
34	20240508	190500	35214701	1901	1901	1901	1901	0
35	20240508	190400	35214701	1901	1901	1901	1901	0
36	20240508	190300	35214701	1901	1901	1901	1901	0
37	20240508	190200	35214701	1901	1901	1901	1901	0
38	20240508	190100	35214701	1901	1901	1901	1901	0
39	20240508	190000	35214701	1901	1901	1901	1901	0
40	20240508	185900	35214701	1901	1901	1901	1901	0
41	20240508	185800	35214701	1901	1901	1901	1901	0
42	20240508	185700	35214701	1901	1901	1901	1901	0
43	20240508	185600	35214701	1901	1901	1901	1901	0
44	20240508	185500	35214701	1901	1901	1901	1901	0
45	20240508	185400	35214701	1901	1901	1901	1901	0
46	20240508	185300	35214701	1901	1901	1901	1901	0
47	20240508	185200	35214701	1901	1901	1901	1901	0
48	20240508	185100	35214701	1901	1901	1901	1901	0
49	20240508	185000	35214701	1901	1901	1901	1901	0
50	20240508	184900	35214701	1901	1901	1901	1901	0
51	20240508	184800	35214701	1901	1901	1901	1901	0
52	20240508	184700	35214701	1901	1901	1901	1901	0
53	20240508	184600	35214701	1901	1901	1901	1901	0
54	20240508	184500	35214701	1901	1901	1901	1901	0
55	20240508	184400	35214701	1901	1901	1901	1901	0
56	20240508	184300	35214701	1901	1901	1901	1901	0
57	20240508	184200	35214701	1901	1901	1901	1901	0
58	20240508	184100	35214701	1901	1901	1901	1901	0
59	20240508	184000	35214701	1901	1901	1901	1901	0
60	20240508	183900	35214701	1901	1901	1901	1901	0
61	20240508	183800	35214701	1901	1901	1901	1901	0
62	20240508	183700	35214701	1901	1901	1901	1901	351
63	20240508	183600	35214701	1901	1901	1901	1901	0
64	20240508	183500	35214701	1901	1901	1901	1901	0
65	20240508	183400	35214701	1901	1901	1901	1901	0
66	20240508	183300	35214701	1901	1901	1901	1901	0
67	20240508	183200	35214701	1901	1901	1901	1901	0
68	20240508	183100	35214701	1901	1901	1901	1901	0
69	20240508	183000	35214701	1901	1901	1901	1901	0
70	20240508	182900	35214701	1901	1901	1901	1901	0
71	20240508	182800	35214701	1901	1901	1901	1901	0
72	20240508	182700	35214701	1901	1901	1901	1901	0
73	20240508	182600	35214701	1901	1901	1901	1901	0
74	20240508	182500	35214701	1901	1901	1901	1901	0
75	20240508	182400	35214701	1901	1901	1901	1901	0
76	20240508	182300	35214701	1901	1901	1901	1901	0
77	20240508	182200	35214701	1901	1901	1901	1901	0
78	20240508	182100	35214701	1901	1901	1901	1901	0
79	20240508	182000	35214701	1901	1901	1901	1901	0
80	20240508	181900	35214701	1901	1901	1901	1901	0
81	20240508	181800	35214701	1901	1901	1901	1901	0
82	20240508	181700	35214701	1901	1901	1901	1901	0
83	20240508	181600	35214701	1901	1901	1901	1901	0
84	20240508	181500	35214701	1901	1901	1901	1901	0
85	20240508	181400	35214701	1901	1901	1901	1901	0
86	20240508	181300	35214701	1901	1901	1901	1901	0
87	20240508	181200	35214701	1901	1901	1901	1901	0
88	20240508	181100	35214701	1901	1901	1901	1901	0
89	20240508	181000	35214701	1901	1901	1901	1901	0
90	20240508	180900	35214701	1901	1901	1901	1901	0
91	20240508	180800	35214701	1901	1901	1901	1901	0
92	20240508	180700	35214701	1901	1901	1901	1901	351
93	20240508	180600	35214701	1901	1901	1901	1901	0
94	20240508	180500	35214701	1901	1901	1901	1901	0
95	20240508	180400	35214701	1901	1901	1901	1901	0
96	20240508	180300	35214701	1901	1901	1901	1901	0
97	20240508	180200	35214701	1901	1901	1901	1901	0
98	20240508	180100	35214701	1901	1901	1901	1901	0
99	20240508	180000	35214701	1901	1901	1901	1901	0
100	20240508	175900	35214701	1901	1901	1901	1901	0
101	20240508	175800	35214701	1901	1901	1901	1901	0
102	20240508	175700	35214701	1901	1901	1901	1901	0
103	20240508	175600	35214701	1901	1901	1901	1901	0
104	20240508	175500	35214701	1901	1901	1901	1901	0
105	20240508	175400	35214701	1901	1901	1901	1901	0
106	20240508	175300	35214701	1901	1901	1901	1901	0
107	20240508	175200	35214701	1901	1901	1901	1901	0
108	20240508	175100	35214701	1901	1901	1901	1901	0
109	20240508	175000	35214701	1901	1901	1901	1901	0
110	20240508	174900	35214701	1901	1901	1901	1901	0
111	20240508	174800	35214701	1901	1901	1901	1901	0
112	20240508	174700	35214701	1901	1901	1901	1901	0
113	20240508	174600	35214701	1901	1901	1901	1901	0
114	20240508	174500	35214701	1901	1901	1901	1901	0
115	20240508	174400	35214701	1901	1901	1901	1901	0
116	20240508	174300	35214701	1901	1901	1901	1901	0
117	20240508	174200	35214701	1901	1901	1901	1901	0
118	20240508	174100	35214701	1901	1901	1901	1901	0
119	20240508	174000	35214701	1901	1901	1901	1901	0
120	20240508	173900	35214701	1901	1901	1901	1901	0
121	20240508	173800	35214701	1901	1901	1901	1901	0
122	20240508	173700	35214701	1901	1901	1901	1901	351
123	20240508	173600	35214701	1901	1901	1901	1901	0
124	20240508	173500	35214701	1901	1901	1901	1901	0
125	20240508	173400	35214701	1901	1901	1901	1901	0
126	20240508	173300	35214701	1901	1901	1901	1901	0
127	20240508	173200	35214701	1901	1901	1901	1901	0
128	20240508	173100	35214701	1901	1901	1901	1901	0
129	20240508	173000	35214701	1901	1901	1901	1901	0
130	20240508	172900	35214701	1901	1901	1901	1901	0
131	20240508	172800	35214701	1901	1901	1901	1901	0
132	20240508	172700	35214701	1901	1901	1901	1901	0
133	20240508	172600	35214701	1901	1901	1901	1901	0
134	20240508	172500	35214701	1901	1901	1901	1901	0
135	20240508	172400	35214701	1901	1901	1901	1901	0
136	20240508	172300	35214701	1901	1901	1901	1901	0
137	20240508	172200	35214701	1901	1901	1901	1901	0
138	20240508	172100	35214701	1901	1901	1901	1901	0
139	20240508	172000	35214701	1901	1901	1901	1901	0
140	20240508	171900	35214701	1901	1901	1901	1901	0
141	20240508	171800	35214701	1901	1901	1901	1901	0
142	20240508	171700	35214701	1901	1901	1901	1901	0
143	20240508	171600	35214701	1901	1901	1901	1901	0
144	20240508	171500	35214701	1901	1901	1901	1901	0
145	20240508	171400	35214701	1901	1901	1901	1901	0
146	20240508	171300	35214701	1901	1901	1901	1901	0
147	20240508	171200	35214701	1901	1901	1901	1901	0
148	20240508	171100	35214701	1901	1901	1901	1901	0
149	20240508	171000	35214701	1901	1901	1901	1901	0
150	20240508	170900	35214701	1901	1901	1901	1901	0
151	20240508	170800	35214701	1901	1901	1901	1901	0
152	20240508	170700	35214701	1901	1901	1901	1901	351
153	20240508	170600	35214701	1901	1901	1901	1901	0
154	20240508	170500	35214701	1901	1901	1901	1901	0
155	20240508	170400	35214701	1901	1901	1901	1901	0
156	20240508	170300	35214701	1901	1901	1901	1901	0
157	20240508	170200	35214701	1901	1901	1901	1901	0
158	20240508	170100	35214701	1901	1901	1901	1901	0
159	20240508	170000	35214701	1901	1901	1901	1901	0
160	20240508	165900	35214701	1901	1901	1901	1901	0
161	20240508	165800	35214701	1901	1901	1901	1901	0
162	20240508	165700	35214701	1901	1901	1901	1901	0
163	20240508	165600	35214701	1901	1901	1901	1901	0
164	20240508	165500	35214701	1901	1901	1901	1901	0
165	20240508	165400	35214701	1901	1901	1901	1901	0
166	20240508	165300	35214701	1901	1901	1901	1901	0
167	20240508	165200	35214701	1901	1901	1901	1901	0
168	20240508	165100	35214701	1901	1901	1901	1901	0
169	20240508	165000	35214701	1901	1901	1901	1901	0
170	20240508	164900	35214701	1901	1901	1901	1901	0
171	20240508	164800	35214701	1901	1901	1901	1901	0
172	20240508	164700	35214701	1901	1901	1901	1901	0
173	20240508	164600	35214701	1901	1901	1901	1901	0
174	20240508	164500	35214701	1901	1901	1901	1901	0
175	20240508	164400	35214701	1901	1901	1901	1901	0
176	20240508	164300	35214701	1901	1901	1901	1901	0
177	20240508	164200	35214701	1901	1901	1901	1901	0
178	20240508	164100	35214701	1901	1901	1901	1901	0
179	20240508	164000	35214701	1901	1901	1901	1901	0
180	20240508	163900	35214701	1901	1901	1901	1901	0
181	20240508	163800	35214701	1901	1901	1901	1901	0
182	20240508	163700	35214701	1901	1901	1901	1901	351
183	20240508	163600	35214701	1901	1901	1901	1901	0
184	20240508	163500	35214701	1901	1901	1901	1901	0
185	20240508	163400	35214701	1901	1901	1901	1901	0
186	20240508	163300	35214701	1901	1901	1901	1901	0
187	20240508	163200	35214701	1901	1901	1901	1901	0
188	20240508	163100	35214701	1901	1901	1901	1901	0
189	20240508	163000	35214701	1901	1901	1901	1901	0
190	20240508	162900	35214701	1901	1901	1901	1901	0
191	20240508	162800	35214701	1901	1901	1901	1901	0
192	20240508	162700	35214701	1901	1901	1901	1901	0
193	20240508	162600	35214701	1901	1901	1901	1901	0
194	20240508	162500	35214701	1901	1901	1901	1901	0
195	20240508	162400	35214701	1901	1901	1901	1901	0
196	20240508	162300	35214701	1901	1901	1901	1901	0
197	20240508	162200	35214701	1901	1901	1901	1901	0
198	20240508	162100	35214701	1901	1901	1901	1901	0
199	20240508	162000	35214701	1901	1901	1901	1901	0
200	20240508	161900	35214701	1901	1901	1901	1901	0
201	20240508	161800	35214701	1901	1901	1901	1901	0
202	20240508	161700	35214701	1901	1901	1901	1901	0
203	20240508	161600	35214701	1901	1901	1901	1901	0
204	20240508	161500	35214701	1901	1901	1901	1901	0
205	20240508	161400	35214701	1901	1901	1901	1901	0
206	20240508	161300	35214701	1901	1901	1901	1901	0
207	20240508	161200	35214701	1901	1901	1901	1901	0
208	20240508	161100	35214701	1901	1901	1901	1901	0
209	20240508	161000	35214701	1901	1901	1901	1901	0
210	20240508	160900	35214701	1901	1901	1901	1901	0
211	20240508	160800	35214701	1901	1901	1901	1901	0
212	20240508	160700	35214701	1901	1901	1901	1901	351
213	20240508	160600	35214701	1901	1901	1901	1901	0
214	20240508	160500	35214701	1901	1901	1901	1901	0
215	20240508	160400	35214701	1901	1901	1901	1901	0
216	20240508	160300	35214701	1901	1901	1901	1901	0
217	20240508	160200	35214701	1901	1901	1901	1901	0
218	20240508	160100	35214701	1901	1901	1901	1901	0
219	20240508	160000	35214701	1901	1901	1901	1901	0
220	20240508	155900	35214701	1901	1901	1901	1901	0
221	20240508	155800	35214701	1901	1901	1901	1901	0
222	20240508	155700	35214701	1901	1901	1901	1901	0
223	20240508	155600	35214701	1901	1901	1901	1901	0
224	20240508	155500	35214701	1901	1901	1901	1901	0
225	20240508	155400	35214701	1901	1901	1901	1901	0
226	20240508	155300	35214701	1901	1901	1901	1901	0
227	20240508	155200	35214701	1901	1901	1901	1901	0
228	20240508	155100	35214701	1901	1901	1901	1901	0
229	20240508	155000	35214701	1901	1901	1901	1901	0
230	20240508	154900	35214701	1901	1901	1901	1901	0
231	20240508	154800	35214701	1901	1901	1901	1901	0
232	20240508	154700	35214701	1901	1901	1901	1901	0
233	20240508	154600	35214701	1901	1901	1901	1901	0
234	20240508	154500	35214701	1901	1901	1901	1901	0
235	20240508	154400	35214701	1901	1901	1901	1901	0
236	20240508	154300	35214701	1901	1901	1901	1901	0
237	20240508	154200	35214701	1901	1901	1901	1901	0
238	20240508	154100	35214701	1901	1901	1901	1901	0
239	20240508	154000	35214701	1901	1901	1901	1901	0
240	20240508	153900	35214701	1901	1901	1901	1901	0
241	20240508	153800	35214701	1901	1901	1901	1901	0
242	20240508	153700	35214701	1901	1901	1901	1901	351
243	20240508	153600	35214701	1901	1901	1901	1901	0
244	20240508	153500	35214701	1901	1901	1901	1901	0
245	20240508	153400	35214701	1901	1901	1901	1901	0
246	20240508	153300	35214701	1901	1901	1901	1901	0
247	20240508	153200	35214701	1901	1901	1901	1901	0
248	20240508	153100	35214701	1901	1901	1901	1901	0
249	20240508	153000	35214701	1901	1901	1901	1901	351
250	20240508	152900	34547450	1901	1901	1901	1901	0
251	20240508	152800	34547450	1901	1901	1901	1901	0
252	20240508	152700	34547450	1901	1901	1901	1901	0
253	20240508	152600	34547450	1901	1901	1901	1901	0
254	20240508	152500	34547450	1901	1901	1901	1901	0
255	20240508	152400	34547450	1901	1901	1901	1901	0
256	20240508	152300	34547450	1901	1901	1901	1901	0
257	20240508	152200	34547450	1901	1901	1901	1901	0
258	20240508	152100	34547450	1901	1901	1901	1901	0
259	20240508	152000	34547450	1901	1901	1901	1901	0
260	20240508	151900	34547450	1901	1901	1901	1901	1
261	20240508	151800	34545549	1898	1898	1898	1898	0
262	20240508	151700	34545549	1898	1898	1898	1898	0
263	20240508	151600	34545549	1898	1898	1898	1898	0
264	20240508	151500	34545549	1898	1901	1901	1898	5
265	20240508	151400	34536052	1901	1901	1901	1901	0
266	20240508	151300	34536052	1901	1901	1901	1901	1
267	20240508	151200	34534151	1900	1900	1900	1900	0
268	20240508	151100	34534151	1900	1900	1900	1900	0
269	20240508	151000	34534151	1900	1900	1900	1900	1
270	20240508	150900	34532251	1901	1901	1901	1901	1
271	20240508	150800	34530350	1901	1901	1901	1901	80
272	20240508	150700	34378270	1901	1901	1901	1901	1
273	20240508	150600	34376369	1900	1901	1901	1900	150
274	20240508	150500	34091368	1902	1902	1902	1902	0
275	20240508	150400	34091368	1902	1902	1902	1902	0
276	20240508	150300	34091368	1902	1902	1902	1902	0
277	20240508	150200	34091368	1902	1902	1902	1902	2
278	20240508	150100	34087564	1900	1900	1900	1900	0
279	20240508	150000	34087564	1900	1898	1900	1898	306
280	20240508	145900	33506513	1898	1898	1898	1898	0
281	20240508	145800	33506513	1898	1898	1898	1898	200
282	20240508	145700	33126913	1898	1898	1898	1898	0
283	20240508	145600	33126913	1898	1898	1898	1898	0
284	20240508	145500	33126913	1898	1898	1898	1898	105
285	20240508	145400	32927623	1898	1898	1898	1898	140
286	20240508	145300	32661903	1898	1898	1898	1898	0
287	20240508	145200	32661903	1898	1898	1898	1898	1
288	20240508	145100	32660005	1898	1898	1898	1898	0
289	20240508	145000	32660005	1898	1898	1898	1898	0
290	20240508	144900	32660005	1898	1898	1898	1898	0
291	20240508	144800	32660005	1898	1898	1898	1898	0
292	20240508	144700	32660005	1898	1898	1898	1898	1
293	20240508	144600	32658107	1898	1898	1898	1898	0
294	20240508	144500	32658107	1898	1898	1898	1898	0
295	20240508	144400	32658107	1898	1898	1898	1898	0
296	20240508	144300	32658107	1898	1898	1898	1898	1
297	20240508	144200	32656209	1896	1896	1896	1896	0
298	20240508	144100	32656209	1896	1896	1896	1896	0
299	20240508	144000	32656209	1896	1896	1896	1896	0
300	20240508	143900	32656209	1896	1896	1896	1896	1
301	20240508	143800	32654313	1896	1897	1897	1896	400
302	20240508	143700	31895801	1897	1897	1897	1897	0
303	20240508	143600	31895801	1897	1897	1897	1897	0
304	20240508	143500	31895801	1897	1897	1897	1897	0
305	20240508	143400	31895801	1897	1897	1897	1897	0
306	20240508	143300	31895801	1897	1897	1897	1897	0
307	20240508	143200	31895801	1897	1897	1897	1897	0
308	20240508	143100	31895801	1897	1897	1897	1897	0
309	20240508	143000	31895801	1897	1897	1897	1897	0
310	20240508	142900	31895801	1897	1897	1897	1897	0
311	20240508	142800	31895801	1897	1897	1897	1897	0
312	20240508	142700	31895801	1897	1897	1897	1897	0
313	20240508	142600	31895801	1897	1897	1897	1897	0
314	20240508	142500	31895801	1897	1897	1897	1897	0
315	20240508	142400	31895801	1897	1897	1897	1897	0
316	20240508	142300	31895801	1897	1897	1897	1897	0
317	20240508	142200	31895801	1897	1897	1897	1897	0
318	20240508	142100	31895801	1897	1897	1897	1897	0
319	20240508	142000	31895801	1897	1897	1897	1897	0
320	20240508	141900	31895801	1897	1897	1897	1897	0
321	20240508	141800	31895801	1897	1898	1898	1897	110
322	20240508	141700	31687112	1899	1899	1899	1899	0
323	20240508	141600	31687112	1899	1899	1899	1899	0
324	20240508	141500	31687112	1899	1899	1899	1899	0
325	20240508	141400	31687112	1899	1899	1899	1899	0
326	20240508	141300	31687112	1899	1899	1899	1899	0
327	20240508	141200	31687112	1899	1899	1899	1899	0
328	20240508	141100	31687112	1899	1899	1899	1899	0
329	20240508	141000	31687112	1899	1899	1899	1899	0
330	20240508	140900	31687112	1899	1899	1899	1899	0
331	20240508	140800	31687112	1899	1899	1899	1899	0
332	20240508	140700	31687112	1899	1899	1899	1899	0
333	20240508	140600	31687112	1899	1899	1899	1899	0
334	20240508	140500	31687112	1899	1899	1899	1899	0
335	20240508	140400	31687112	1899	1899	1899	1899	0
336	20240508	140300	31687112	1899	1899	1899	1899	4
337	20240508	140200	31679516	1899	1899	1899	1899	6
338	20240508	140100	31668122	1899	1899	1899	1899	0
339	20240508	140000	31668122	1899	1899	1899	1899	0
340	20240508	135900	31668122	1899	1899	1899	1899	2
341	20240508	135800	31664324	1899	1899	1899	1899	0
342	20240508	135700	31664324	1899	1899	1899	1899	0
343	20240508	135600	31664324	1899	1899	1899	1899	0
344	20240508	135500	31664324	1899	1899	1899	1899	0
345	20240508	135400	31664324	1899	1899	1899	1899	0
346	20240508	135300	31664324	1899	1899	1899	1899	0
347	20240508	135200	31664324	1899	1899	1899	1899	103
348	20240508	135100	31468727	1898	1898	1898	1898	0
349	20240508	135000	31468727	1898	1898	1898	1898	0
350	20240508	134900	31468727	1898	1898	1898	1898	0
351	20240508	134800	31468727	1898	1898	1898	1898	0
352	20240508	134700	31468727	1898	1898	1898	1898	81
353	20240508	134600	31314989	1899	1899	1899	1899	0
354	20240508	134500	31314989	1899	1899	1899	1899	0
355	20240508	134400	31314989	1899	1899	1899	1899	0
356	20240508	134300	31314989	1899	1899	1899	1899	0
357	20240508	134200	31314989	1899	1899	1899	1899	0
358	20240508	134100	31314989	1899	1899	1899	1899	0
359	20240508	134000	31314989	1899	1899	1899	1899	0
360	20240508	133900	31314989	1899	1899	1899	1899	0
361	20240508	133800	31314989	1899	1899	1899	1899	0
362	20240508	133700	31314989	1899	1899	1899	1899	0
363	20240508	133600	31314989	1899	1899	1899	1899	0
364	20240508	133500	31314989	1899	1899	1899	1899	0
365	20240508	133400	31314989	1899	1899	1899	1899	0
366	20240508	133300	31314989	1899	1899	1899	1899	0
367	20240508	133200	31314989	1899	1899	1899	1899	100
368	20240508	133100	31125089	1898	1898	1898	1898	21
369	20240508	133000	31085231	1898	1898	1898	1898	0
370	20240508	132900	31085231	1898	1898	1898	1898	0
371	20240508	132800	31085231	1898	1898	1898	1898	200
372	20240508	132700	30705631	1898	1898	1898	1898	0
373	20240508	132600	30705631	1898	1898	1898	1898	0
374	20240508	132500	30705631	1898	1898	1898	1898	0
375	20240508	132400	30705631	1898	1898	1898	1898	0
376	20240508	132300	30705631	1898	1898	1898	1898	444
377	20240508	132200	29862919	1898	1898	1898	1898	0
378	20240508	132100	29862919	1898	1898	1898	1898	0
379	20240508	132000	29862919	1898	1898	1898	1898	157
380	20240508	131900	29564933	1898	1898	1898	1898	1
381	20240508	131800	29563035	1898	1898	1898	1898	0
382	20240508	131700	29563035	1898	1898	1898	1898	0
383	20240508	131600	29563035	1898	1898	1898	1898	0
384	20240508	131500	29563035	1898	1898	1898	1898	0
385	20240508	131400	29563035	1898	1898	1898	1898	2
386	20240508	131300	29559239	1897	1897	1897	1897	36
387	20240508	131200	29490947	1898	1898	1898	1898	0
388	20240508	131100	29490947	1898	1898	1898	1898	0
389	20240508	131000	29490947	1898	1898	1898	1898	0
390	20240508	130900	29490947	1898	1898	1898	1898	0
391	20240508	130800	29490947	1898	1898	1898	1898	0
392	20240508	130700	29490947	1898	1898	1898	1898	13
393	20240508	130600	29466273	1897	1897	1897	1897	0
394	20240508	130500	29466273	1897	1897	1897	1897	0
395	20240508	130400	29466273	1897	1897	1897	1897	0
396	20240508	130300	29466273	1897	1897	1897	1897	0
397	20240508	130200	29466273	1897	1897	1897	1897	147
398	20240508	130100	29187414	1897	1897	1897	1897	853
399	20240508	130000	27569273	1897	1897	1897	1897	0
400	20240508	125900	27569273	1897	1897	1897	1897	0
401	20240508	125800	27569273	1897	1897	1897	1897	0
402	20240508	125700	27569273	1897	1897	1897	1897	0
403	20240508	125600	27569273	1897	1897	1897	1897	0
404	20240508	125500	27569273	1897	1897	1897	1897	0
405	20240508	125400	27569273	1897	1897	1897	1897	0
406	20240508	125300	27569273	1897	1897	1897	1897	0
407	20240508	125200	27569273	1897	1897	1897	1897	0
408	20240508	125100	27569273	1897	1897	1897	1897	0
409	20240508	125000	27569273	1897	1897	1897	1897	0
410	20240508	124900	27569273	1897	1897	1897	1897	0
411	20240508	124800	27569273	1897	1897	1897	1897	0
412	20240508	124700	27569273	1897	1897	1897	1897	0
413	20240508	124600	27569273	1897	1897	1897	1897	247
414	20240508	124500	27100714	1897	1897	1897	1897	0
415	20240508	124400	27100714	1897	1897	1897	1897	0
416	20240508	124300	27100714	1897	1897	1897	1897	0
417	20240508	124200	27100714	1897	1897	1897	1897	0
418	20240508	124100	27100714	1897	1897	1897	1897	0
419	20240508	124000	27100714	1897	1897	1897	1897	0
420	20240508	123900	27100714	1897	1897	1897	1897	0
421	20240508	123800	27100714	1897	1897	1897	1897	0
422	20240508	123700	27100714	1897	1897	1897	1897	0
423	20240508	123600	27100714	1897	1897	1897	1897	0
424	20240508	123500	27100714	1897	1897	1897	1897	0
425	20240508	123400	27100714	1897	1897	1897	1897	0
426	20240508	123300	27100714	1897	1897	1897	1897	0
427	20240508	123200	27100714	1897	1897	1897	1897	0
428	20240508	123100	27100714	1897	1897	1897	1897	0
429	20240508	123000	27100714	1897	1897	1897	1897	0
430	20240508	122900	27100714	1897	1897	1897	1897	0
431	20240508	122800	27100714	1897	1897	1897	1897	0
432	20240508	122700	27100714	1897	1897	1897	1897	0
433	20240508	122600	27100714	1897	1897	1897	1897	0
434	20240508	122500	27100714	1897	1897	1897	1897	0
435	20240508	122400	27100714	1897	1897	1897	1897	0
436	20240508	122300	27100714	1897	1897	1897	1897	0
437	20240508	122200	27100714	1897	1897	1897	1897	0
438	20240508	122100	27100714	1897	1897	1897	1897	0
439	20240508	122000	27100714	1897	1897	1897	1897	0
440	20240508	121900	27100714	1897	1897	1897	1897	0
441	20240508	121800	27100714	1897	1897	1897	1897	0
442	20240508	121700	27100714	1897	1897	1897	1897	1
443	20240508	121600	27098817	1893	1894	1894	1893	465
444	20240508	121500	26218472	1897	1897	1897	1897	0
445	20240508	121400	26218472	1897	1897	1897	1897	1
446	20240508	121300	26216575	1893	1893	1893	1893	0
447	20240508	121200	26216575	1893	1893	1893	1893	0
448	20240508	121100	26216575	1893	1893	1893	1893	0
449	20240508	121000	26216575	1893	1893	1893	1893	0
450	20240508	120900	26216575	1893	1893	1893	1893	0
451	20240508	120800	26216575	1893	1894	1894	1893	800
452	20240508	120700	24701530	1894	1895	1895	1894	600
453	20240508	120600	23564806	1898	1898	1898	1898	0
454	20240508	120500	23564806	1898	1898	1898	1898	0
455	20240508	120400	23564806	1898	1898	1898	1898	0
456	20240508	120300	23564806	1898	1898	1898	1898	0
457	20240508	120200	23564806	1898	1898	1898	1898	0
458	20240508	120100	23564806	1898	1898	1898	1898	0
459	20240508	120000	23564806	1898	1898	1898	1898	0
460	20240508	115900	23564806	1898	1898	1898	1898	0
461	20240508	115800	23564806	1898	1898	1898	1898	0
462	20240508	115700	23564806	1898	1898	1898	1898	0
463	20240508	115600	23564806	1898	1898	1898	1898	50
464	20240508	115500	23469906	1894	1894	1894	1894	0
465	20240508	115400	23469906	1894	1894	1894	1894	0
466	20240508	115300	23469906	1894	1894	1894	1894	200
467	20240508	115200	23091106	1894	1897	1897	1894	1000
468	20240508	115100	21195830	1898	1898	1898	1898	1
469	20240508	115000	21193932	1896	1896	1896	1896	0
470	20240508	114900	21193932	1896	1896	1896	1896	0
471	20240508	114800	21193932	1896	1896	1896	1896	0
472	20240508	114700	21193932	1896	1896	1896	1896	0
473	20240508	114600	21193932	1896	1896	1896	1896	0
474	20240508	114500	21193932	1896	1896	1896	1896	0
475	20240508	114400	21193932	1896	1896	1896	1896	0
476	20240508	114300	21193932	1896	1896	1896	1896	0
477	20240508	114200	21193932	1896	1896	1896	1896	0
478	20240508	114100	21193932	1896	1896	1896	1896	0
479	20240508	114000	21193932	1896	1896	1896	1896	10
480	20240508	113900	21174972	1897	1897	1897	1897	11
481	20240508	113800	21154105	1897	1897	1897	1897	0
482	20240508	113700	21154105	1897	1897	1897	1897	0
483	20240508	113600	21154105	1897	1897	1897	1897	0
484	20240508	113500	21154105	1897	1897	1897	1897	0
485	20240508	113400	21154105	1897	1897	1897	1897	0
486	20240508	113300	21154105	1897	1897	1897	1897	0
487	20240508	113200	21154105	1897	1897	1897	1897	0
488	20240508	113100	21154105	1897	1897	1897	1897	0
489	20240508	113000	21154105	1897	1897	1897	1897	0
490	20240508	112900	21154105	1897	1897	1897	1897	0
491	20240508	112800	21154105	1897	1897	1897	1897	0
492	20240508	112700	21154105	1897	1897	1897	1897	11
493	20240508	112600	21133238	1897	1897	1897	1897	60
494	20240508	112500	21019418	1897	1897	1897	1897	0
495	20240508	112400	21019418	1897	1897	1897	1897	0
496	20240508	112300	21019418	1897	1897	1897	1897	0
497	20240508	112200	21019418	1897	1897	1897	1897	0
498	20240508	112100	21019418	1897	1897	1897	1897	3
499	20240508	112000	21013727	1897	1897	1897	1897	0
500	20240508	111900	21013727	1897	1897	1897	1897	15
501	20240508	111800	20985272	1895	1899	1899	1895	102
502	20240508	111700	20791974	1895	1896	1896	1895	500
503	20240508	111600	19844351	1896	1896	1896	1896	0
504	20240508	111500	19844351	1896	1896	1896	1896	500
505	20240508	111400	18896351	1896	1896	1896	1896	0
506	20240508	111300	18896351	1896	1896	1896	1896	0
507	20240508	111200	18896351	1896	1896	1896	1896	0
508	20240508	111100	18896351	1896	1896	1896	1896	1000
509	20240508	111000	17000351	1896	1896	1896	1896	0
510	20240508	110900	17000351	1896	1896	1896	1896	1500
511	20240508	110800	14156351	1896	1896	1896	1896	500
512	20240508	110700	13208351	1896	1896	1896	1896	1000
513	20240508	110600	11312351	1899	1899	1899	1899	0
514	20240508	110500	11312351	1899	1899	1899	1899	4
515	20240508	110400	11304755	1899	1899	1899	1899	0
516	20240508	110300	11304755	1899	1899	1899	1899	0
517	20240508	110200	11304755	1899	1899	1899	1899	0
518	20240508	110100	11304755	1899	1899	1899	1899	0
519	20240508	110000	11304755	1899	1899	1899	1899	0
520	20240508	105900	11304755	1899	1899	1899	1899	1
521	20240508	105800	11302856	1895	1898	1898	1895	500
522	20240508	105700	10354277	1898	1899	1899	1898	500
523	20240508	105600	9404870	1899	1899	1899	1899	0
524	20240508	105500	9404870	1899	1899	1899	1899	0
525	20240508	105400	9404870	1899	1899	1899	1899	0
526	20240508	105300	9404870	1899	1899	1899	1899	0
527	20240508	105200	9404870	1899	1899	1899	1899	36
528	20240508	105100	9336506	1900	1900	1900	1900	0
529	20240508	105000	9336506	1900	1900	1900	1900	0
530	20240508	104900	9336506	1900	1900	1900	1900	0
531	20240508	104800	9336506	1900	1900	1900	1900	0
532	20240508	104700	9336506	1900	1900	1900	1900	0
533	20240508	104600	9336506	1900	1900	1900	1900	0
534	20240508	104500	9336506	1900	1900	1900	1900	97
535	20240508	104400	9152206	1900	1900	1900	1900	0
536	20240508	104300	9152206	1900	1900	1900	1900	0
537	20240508	104200	9152206	1900	1900	1900	1900	0
538	20240508	104100	9152206	1900	1900	1900	1900	0
539	20240508	104000	9152206	1900	1900	1900	1900	0
540	20240508	103900	9152206	1900	1900	1900	1900	150
541	20240508	103800	8867206	1900	1900	1900	1900	0
542	20240508	103700	8867206	1900	1900	1900	1900	0
543	20240508	103600	8867206	1900	1900	1900	1900	0
544	20240508	103500	8867206	1900	1900	1900	1900	0
545	20240508	103400	8867206	1900	1900	1900	1900	0
546	20240508	103300	8867206	1900	1900	1900	1900	0
547	20240508	103200	8867206	1900	1900	1900	1900	0
548	20240508	103100	8867206	1900	1900	1900	1900	0
549	20240508	103000	8867206	1900	1900	1900	1900	185
550	20240508	102900	8515706	1900	1900	1900	1900	0
551	20240508	102800	8515706	1900	1900	1900	1900	0
552	20240508	102700	8515706	1900	1900	1900	1900	0
553	20240508	102600	8515706	1900	1900	1900	1900	13
554	20240508	102500	8491006	1904	1904	1904	1904	0
555	20240508	102400	8491006	1904	1904	1904	1904	0
556	20240508	102300	8491006	1904	1904	1904	1904	0
557	20240508	102200	8491006	1904	1904	1904	1904	0
558	20240508	102100	8491006	1904	1904	1904	1904	0
559	20240508	102000	8491006	1904	1904	1904	1904	0
560	20240508	101900	8491006	1904	1904	1904	1904	3
561	20240508	101800	8485294	1900	1900	1900	1900	32
562	20240508	101700	8424494	1905	1905	1905	1905	0
563	20240508	101600	8424494	1905	1905	1905	1905	0
564	20240508	101500	8424494	1905	1905	1905	1905	0
565	20240508	101400	8424494	1905	1905	1905	1905	0
566	20240508	101300	8424494	1905	1905	1905	1905	1
567	20240508	101200	8422589	1905	1905	1905	1905	0
568	20240508	101100	8422589	1905	1905	1905	1905	0
569	20240508	101000	8422589	1905	1905	1905	1905	0
570	20240508	100900	8422589	1905	1905	1905	1905	0
571	20240508	100800	8422589	1905	1905	1905	1905	0
572	20240508	100700	8422589	1905	1905	1905	1905	0
573	20240508	100600	8422589	1905	1905	1905	1905	0
574	20240508	100500	8422589	1905	1905	1905	1905	0
575	20240508	100400	8422589	1905	1904	1905	1904	300
576	20240508	100300	7851186	1904	1904	1904	1904	0
577	20240508	100200	7851186	1904	1904	1904	1904	0
578	20240508	100100	7851186	1904	1904	1904	1904	0
579	20240508	100000	7851186	1904	1904	1904	1904	0
580	20240508	095900	7851186	1904	1904	1904	1904	0
581	20240508	095800	7851186	1904	1904	1904	1904	0
582	20240508	095700	7851186	1904	1904	1904	1904	0
583	20240508	095600	7851186	1904	1904	1904	1904	0
584	20240508	095500	7851186	1904	1904	1904	1904	8
585	20240508	095400	7835954	1904	1904	1904	1904	12
586	20240508	095300	7813106	1900	1900	1900	1900	0
587	20240508	095200	7813106	1900	1900	1900	1900	0
588	20240508	095100	7813106	1900	1903	1903	1900	50
589	20240508	095000	7718100	1904	1904	1904	1904	0
590	20240508	094900	7718100	1904	1904	1904	1904	0
591	20240508	094800	7718100	1904	1904	1904	1904	0
592	20240508	094700	7718100	1904	1904	1904	1904	1
593	20240508	094600	7716196	1904	1904	1904	1904	0
594	20240508	094500	7716196	1904	1904	1904	1904	1
595	20240508	094400	7714292	1899	1899	1899	1899	100
596	20240508	094300	7524392	1904	1904	1904	1904	1
597	20240508	094200	7522488	1899	1899	1899	1899	1
598	20240508	094100	7520589	1899	1899	1899	1899	0
599	20240508	094000	7520589	1899	1899	1899	1899	0
600	20240508	093900	7520589	1899	1899	1899	1899	0
601	20240508	093800	7520589	1899	1899	1899	1899	0
602	20240508	093700	7520589	1899	1899	1899	1899	0
603	20240508	093600	7520589	1899	1899	1899	1899	0
604	20240508	093500	7520589	1899	1899	1899	1899	0
605	20240508	093400	7520589	1899	1899	1899	1899	0
606	20240508	093300	7520589	1899	1899	1899	1899	171
607	20240508	093200	7195860	1899	1899	1899	1899	0
608	20240508	093100	7195860	1899	1899	1899	1899	150
609	20240508	093000	6911010	1900	1900	1900	1900	0
610	20240508	092900	6911010	1900	1900	1900	1900	0
611	20240508	092800	6911010	1900	1900	1900	1900	0
612	20240508	092700	6911010	1900	1900	1900	1900	0
613	20240508	092600	6911010	1900	1900	1900	1900	0
614	20240508	092500	6911010	1900	1900	1900	1900	100
615	20240508	092400	6721010	1900	1900	1900	1900	0
616	20240508	092300	6721010	1900	1900	1900	1900	0
617	20240508	092200	6721010	1900	1900	1900	1900	300
618	20240508	092100	6151010	1900	1900	1900	1900	400
619	20240508	092000	5391010	1900	1900	1900	1900	0
620	20240508	091900	5391010	1900	1900	1900	1900	0
621	20240508	091800	5391010	1900	1900	1900	1900	200
622	20240508	091700	5011010	1900	1900	1904	1900	364
623	20240508	091600	4319406	1904	1904	1904	1904	0
624	20240508	091500	4319406	1904	1904	1904	1904	1
625	20240508	091400	4317502	1903	1903	1903	1903	100
626	20240508	091300	4127202	1905	1905	1905	1905	0
627	20240508	091200	4127202	1905	1905	1905	1905	0
628	20240508	091100	4127202	1905	1902	1905	1902	5
629	20240508	091000	4117689	1899	1898	1899	1895	530
630	20240508	090900	3111823	1899	1899	1899	1899	100
631	20240508	090800	2921923	1899	1899	1899	1899	150
632	20240508	090700	2637073	1899	1899	1899	1899	1
633	20240508	090600	2635174	1898	1898	1898	1898	0
634	20240508	090500	2635174	1898	1898	1898	1898	0
635	20240508	090400	2635174	1898	1898	1898	1898	50
636	20240508	090300	2540274	1899	1899	1899	1899	49
637	20240508	090200	2447223	1899	1899	1899	1899	2
638	20240508	090100	2443425	1899	1899	1899	1899	0
639	20240508	090000	2443425	1899	1901	1901	1899	1286