KissMeData/000180/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	183000	67235996	1909	1909	1909	1909	548
3	20240529	182900	67235996	1909	1909	1909	1909	0
4	20240529	182800	67235996	1909	1909	1909	1909	0
5	20240529	182700	67235996	1909	1909	1909	1909	0
6	20240529	182600	67235996	1909	1909	1909	1909	0
7	20240529	182500	67235996	1909	1909	1909	1909	0
8	20240529	182400	67235996	1909	1909	1909	1909	0
9	20240529	182300	67235996	1909	1909	1909	1909	0
10	20240529	182200	67235996	1909	1909	1909	1909	0
11	20240529	182100	67235996	1909	1909	1909	1909	0
12	20240529	182000	67235996	1909	1909	1909	1909	0
13	20240529	181900	67235996	1909	1909	1909	1909	0
14	20240529	181800	67235996	1909	1909	1909	1909	0
15	20240529	181700	67235996	1909	1909	1909	1909	0
16	20240529	181600	67235996	1909	1909	1909	1909	0
17	20240529	181500	67235996	1909	1909	1909	1909	0
18	20240529	181400	67235996	1909	1909	1909	1909	0
19	20240529	181300	67235996	1909	1909	1909	1909	0
20	20240529	181200	67235996	1909	1909	1909	1909	0
21	20240529	181100	67235996	1909	1909	1909	1909	0
22	20240529	181000	67235996	1909	1909	1909	1909	0
23	20240529	180900	67235996	1909	1909	1909	1909	0
24	20240529	180800	67235996	1909	1909	1909	1909	0
25	20240529	180700	67235996	1909	1909	1909	1909	0
26	20240529	180600	67235996	1909	1909	1909	1909	0
27	20240529	180500	67235996	1909	1909	1909	1909	0
28	20240529	180400	67235996	1909	1909	1909	1909	0
29	20240529	180300	67235996	1909	1909	1909	1909	0
30	20240529	180200	67235996	1909	1909	1909	1909	0
31	20240529	180100	67235996	1909	1909	1909	1909	0
32	20240529	180000	67235996	1909	1909	1909	1909	548
33	20240529	175900	67235996	1909	1909	1909	1909	0
34	20240529	175800	67235996	1909	1909	1909	1909	0
35	20240529	175700	67235996	1909	1909	1909	1909	0
36	20240529	175600	67235996	1909	1909	1909	1909	0
37	20240529	175500	67235996	1909	1909	1909	1909	0
38	20240529	175400	67235996	1909	1909	1909	1909	0
39	20240529	175300	67235996	1909	1909	1909	1909	0
40	20240529	175200	67235996	1909	1909	1909	1909	0
41	20240529	175100	67235996	1909	1909	1909	1909	0
42	20240529	175000	67235996	1909	1909	1909	1909	0
43	20240529	174900	67235996	1909	1909	1909	1909	0
44	20240529	174800	67235996	1909	1909	1909	1909	0
45	20240529	174700	67235996	1909	1909	1909	1909	0
46	20240529	174600	67235996	1909	1909	1909	1909	0
47	20240529	174500	67235996	1909	1909	1909	1909	0
48	20240529	174400	67235996	1909	1909	1909	1909	0
49	20240529	174300	67235996	1909	1909	1909	1909	0
50	20240529	174200	67235996	1909	1909	1909	1909	0
51	20240529	174100	67235996	1909	1909	1909	1909	0
52	20240529	174000	67235996	1909	1909	1909	1909	0
53	20240529	173900	67235996	1909	1909	1909	1909	0
54	20240529	173800	67235996	1909	1909	1909	1909	0
55	20240529	173700	67235996	1909	1909	1909	1909	0
56	20240529	173600	67235996	1909	1909	1909	1909	0
57	20240529	173500	67235996	1909	1909	1909	1909	0
58	20240529	173400	67235996	1909	1909	1909	1909	0
59	20240529	173300	67235996	1909	1909	1909	1909	0
60	20240529	173200	67235996	1909	1909	1909	1909	0
61	20240529	173100	67235996	1909	1909	1909	1909	0
62	20240529	173000	67235996	1909	1909	1909	1909	548
63	20240529	172900	67235996	1909	1909	1909	1909	0
64	20240529	172800	67235996	1909	1909	1909	1909	0
65	20240529	172700	67235996	1909	1909	1909	1909	0
66	20240529	172600	67235996	1909	1909	1909	1909	0
67	20240529	172500	67235996	1909	1909	1909	1909	0
68	20240529	172400	67235996	1909	1909	1909	1909	0
69	20240529	172300	67235996	1909	1909	1909	1909	0
70	20240529	172200	67235996	1909	1909	1909	1909	0
71	20240529	172100	67235996	1909	1909	1909	1909	0
72	20240529	172000	67235996	1909	1909	1909	1909	0
73	20240529	171900	67235996	1909	1909	1909	1909	0
74	20240529	171800	67235996	1909	1909	1909	1909	0
75	20240529	171700	67235996	1909	1909	1909	1909	0
76	20240529	171600	67235996	1909	1909	1909	1909	0
77	20240529	171500	67235996	1909	1909	1909	1909	0
78	20240529	171400	67235996	1909	1909	1909	1909	0
79	20240529	171300	67235996	1909	1909	1909	1909	0
80	20240529	171200	67235996	1909	1909	1909	1909	0
81	20240529	171100	67235996	1909	1909	1909	1909	0
82	20240529	171000	67235996	1909	1909	1909	1909	0
83	20240529	170900	67235996	1909	1909	1909	1909	0
84	20240529	170800	67235996	1909	1909	1909	1909	0
85	20240529	170700	67235996	1909	1909	1909	1909	0
86	20240529	170600	67235996	1909	1909	1909	1909	0
87	20240529	170500	67235996	1909	1909	1909	1909	0
88	20240529	170400	67235996	1909	1909	1909	1909	0
89	20240529	170300	67235996	1909	1909	1909	1909	0
90	20240529	170200	67235996	1909	1909	1909	1909	0
91	20240529	170100	67235996	1909	1909	1909	1909	0
92	20240529	170000	67235996	1909	1909	1909	1909	548
93	20240529	165900	67235996	1909	1909	1909	1909	0
94	20240529	165800	67235996	1909	1909	1909	1909	0
95	20240529	165700	67235996	1909	1909	1909	1909	0
96	20240529	165600	67235996	1909	1909	1909	1909	0
97	20240529	165500	67235996	1909	1909	1909	1909	0
98	20240529	165400	67235996	1909	1909	1909	1909	0
99	20240529	165300	67235996	1909	1909	1909	1909	0
100	20240529	165200	67235996	1909	1909	1909	1909	0
101	20240529	165100	67235996	1909	1909	1909	1909	0
102	20240529	165000	67235996	1909	1909	1909	1909	0
103	20240529	164900	67235996	1909	1909	1909	1909	0
104	20240529	164800	67235996	1909	1909	1909	1909	0
105	20240529	164700	67235996	1909	1909	1909	1909	0
106	20240529	164600	67235996	1909	1909	1909	1909	0
107	20240529	164500	67235996	1909	1909	1909	1909	0
108	20240529	164400	67235996	1909	1909	1909	1909	0
109	20240529	164300	67235996	1909	1909	1909	1909	0
110	20240529	164200	67235996	1909	1909	1909	1909	0
111	20240529	164100	67235996	1909	1909	1909	1909	0
112	20240529	164000	67235996	1909	1909	1909	1909	0
113	20240529	163900	67235996	1909	1909	1909	1909	0
114	20240529	163800	67235996	1909	1909	1909	1909	0
115	20240529	163700	67235996	1909	1909	1909	1909	0
116	20240529	163600	67235996	1909	1909	1909	1909	0
117	20240529	163500	67235996	1909	1909	1909	1909	0
118	20240529	163400	67235996	1909	1909	1909	1909	0
119	20240529	163300	67235996	1909	1909	1909	1909	0
120	20240529	163200	67235996	1909	1909	1909	1909	0
121	20240529	163100	67235996	1909	1909	1909	1909	0
122	20240529	163000	67235996	1909	1909	1909	1909	548
123	20240529	162900	67235996	1909	1909	1909	1909	0
124	20240529	162800	67235996	1909	1909	1909	1909	0
125	20240529	162700	67235996	1909	1909	1909	1909	0
126	20240529	162600	67235996	1909	1909	1909	1909	0
127	20240529	162500	67235996	1909	1909	1909	1909	0
128	20240529	162400	67235996	1909	1909	1909	1909	0
129	20240529	162300	67235996	1909	1909	1909	1909	0
130	20240529	162200	67235996	1909	1909	1909	1909	0
131	20240529	162100	67235996	1909	1909	1909	1909	0
132	20240529	162000	67235996	1909	1909	1909	1909	0
133	20240529	161900	67235996	1909	1909	1909	1909	0
134	20240529	161800	67235996	1909	1909	1909	1909	0
135	20240529	161700	67235996	1909	1909	1909	1909	0
136	20240529	161600	67235996	1909	1909	1909	1909	0
137	20240529	161500	67235996	1909	1909	1909	1909	0
138	20240529	161400	67235996	1909	1909	1909	1909	0
139	20240529	161300	67235996	1909	1909	1909	1909	0
140	20240529	161200	67235996	1909	1909	1909	1909	0
141	20240529	161100	67235996	1909	1909	1909	1909	0
142	20240529	161000	67235996	1909	1909	1909	1909	0
143	20240529	160900	67235996	1909	1909	1909	1909	0
144	20240529	160800	67235996	1909	1909	1909	1909	0
145	20240529	160700	67235996	1909	1909	1909	1909	0
146	20240529	160600	67235996	1909	1909	1909	1909	0
147	20240529	160500	67235996	1909	1909	1909	1909	0
148	20240529	160400	67235996	1909	1909	1909	1909	0
149	20240529	160300	67235996	1909	1909	1909	1909	0
150	20240529	160200	67235996	1909	1909	1909	1909	0
151	20240529	160100	67235996	1909	1909	1909	1909	0
152	20240529	160000	67235996	1909	1909	1909	1909	548
153	20240529	155900	67235996	1909	1909	1909	1909	0
154	20240529	155800	67235996	1909	1909	1909	1909	0
155	20240529	155700	67235996	1909	1909	1909	1909	0
156	20240529	155600	67235996	1909	1909	1909	1909	0
157	20240529	155500	67235996	1909	1909	1909	1909	0
158	20240529	155400	67235996	1909	1909	1909	1909	0
159	20240529	155300	67235996	1909	1909	1909	1909	0
160	20240529	155200	67235996	1909	1909	1909	1909	0
161	20240529	155100	67235996	1909	1909	1909	1909	0
162	20240529	155000	67235996	1909	1909	1909	1909	0
163	20240529	154900	67235996	1909	1909	1909	1909	0
164	20240529	154800	67235996	1909	1909	1909	1909	0
165	20240529	154700	67235996	1909	1909	1909	1909	0
166	20240529	154600	67235996	1909	1909	1909	1909	0
167	20240529	154500	67235996	1909	1909	1909	1909	0
168	20240529	154400	67235996	1909	1909	1909	1909	0
169	20240529	154300	67235996	1909	1909	1909	1909	0
170	20240529	154200	67235996	1909	1909	1909	1909	0
171	20240529	154100	67235996	1909	1909	1909	1909	0
172	20240529	154000	67235996	1909	1909	1909	1909	0
173	20240529	153900	67235996	1909	1909	1909	1909	0
174	20240529	153800	67235996	1909	1909	1909	1909	0
175	20240529	153700	67235996	1909	1909	1909	1909	0
176	20240529	153600	67235996	1909	1909	1909	1909	0
177	20240529	153500	67235996	1909	1909	1909	1909	0
178	20240529	153400	67235996	1909	1909	1909	1909	0
179	20240529	153300	67235996	1909	1909	1909	1909	0
180	20240529	153200	67235996	1909	1909	1909	1909	0
181	20240529	153100	67235996	1909	1909	1909	1909	0
182	20240529	153000	67235996	1909	1909	1909	1909	1096
183	20240529	152900	66189864	1896	1896	1896	1896	0
184	20240529	152800	66189864	1896	1896	1896	1896	0
185	20240529	152700	66189864	1896	1896	1896	1896	0
186	20240529	152600	66189864	1896	1896	1896	1896	0
187	20240529	152500	66189864	1896	1896	1896	1896	0
188	20240529	152400	66189864	1896	1896	1896	1896	0
189	20240529	152300	66189864	1896	1896	1896	1896	0
190	20240529	152200	66189864	1896	1896	1896	1896	0
191	20240529	152100	66189864	1896	1896	1896	1896	0
192	20240529	152000	66189864	1896	1896	1896	1896	0
193	20240529	151900	66189864	1896	1896	1896	1896	10
194	20240529	151800	66170904	1896	1893	1896	1893	1019
195	20240529	151700	64241877	1896	1896	1896	1893	21
196	20240529	151600	64202064	1894	1893	1896	1893	121
197	20240529	151500	63972851	1896	1893	1896	1892	498
198	20240529	151400	63030133	1897	1897	1897	1897	0
199	20240529	151300	63030133	1897	1893	1897	1893	11
200	20240529	151200	63009270	1897	1893	1897	1893	6
201	20240529	151100	62997892	1897	1897	1897	1897	10
202	20240529	151000	62978922	1894	1894	1894	1894	245
203	20240529	150900	62514892	1898	1898	1898	1898	0
204	20240529	150800	62514892	1898	1898	1898	1898	0
205	20240529	150700	62514892	1898	1898	1898	1898	28
206	20240529	150600	62461748	1894	1894	1894	1894	0
207	20240529	150500	62461748	1894	1894	1894	1894	0
208	20240529	150400	62461748	1894	1894	1894	1894	0
209	20240529	150300	62461748	1894	1894	1894	1894	100
210	20240529	150200	62272348	1894	1894	1894	1894	0
211	20240529	150100	62272348	1894	1894	1894	1894	0
212	20240529	150000	62272348	1894	1894	1894	1894	0
213	20240529	145900	62272348	1894	1894	1894	1894	0
214	20240529	145800	62272348	1894	1894	1894	1894	0
215	20240529	145700	62272348	1894	1894	1894	1894	0
216	20240529	145600	62272348	1894	1894	1894	1894	0
217	20240529	145500	62272348	1894	1894	1894	1894	36
218	20240529	145400	62204164	1894	1894	1894	1894	0
219	20240529	145300	62204164	1894	1894	1894	1894	0
220	20240529	145200	62204164	1894	1895	1895	1894	999
221	20240529	145100	60311698	1897	1897	1897	1897	0
222	20240529	145000	60311698	1897	1897	1897	1897	2
223	20240529	144900	60307904	1898	1898	1898	1898	0
224	20240529	144800	60307904	1898	1898	1898	1898	0
225	20240529	144700	60307904	1898	1898	1898	1898	0
226	20240529	144600	60307904	1898	1898	1898	1898	0
227	20240529	144500	60307904	1898	1897	1898	1897	1063
228	20240529	144400	58290394	1897	1897	1897	1897	2936
229	20240529	144300	52720802	1897	1894	1897	1894	55
230	20240529	144200	52616533	1895	1895	1895	1895	0
231	20240529	144100	52616533	1895	1895	1895	1895	0
232	20240529	144000	52616533	1895	1895	1895	1895	3
233	20240529	143900	52610848	1897	1897	1897	1897	10
234	20240529	143800	52591878	1895	1895	1895	1895	28
235	20240529	143700	52538818	1897	1897	1897	1897	46
236	20240529	143600	52451556	1898	1898	1898	1898	0
237	20240529	143500	52451556	1898	1898	1898	1898	0
238	20240529	143400	52451556	1898	1898	1898	1898	0
239	20240529	143300	52451556	1898	1898	1898	1898	0
240	20240529	143200	52451556	1898	1898	1898	1898	0
241	20240529	143100	52451556	1898	1898	1898	1898	0
242	20240529	143000	52451556	1898	1898	1898	1898	0
243	20240529	142900	52451556	1898	1898	1898	1898	100
244	20240529	142800	52261756	1898	1898	1898	1898	0
245	20240529	142700	52261756	1898	1898	1898	1898	0
246	20240529	142600	52261756	1898	1898	1898	1898	0
247	20240529	142500	52261756	1898	1898	1898	1898	0
248	20240529	142400	52261756	1898	1898	1898	1898	0
249	20240529	142300	52261756	1898	1898	1898	1898	0
250	20240529	142200	52261756	1898	1898	1898	1898	0
251	20240529	142100	52261756	1898	1898	1898	1898	0
252	20240529	142000	52261756	1898	1898	1898	1898	1
253	20240529	141900	52259858	1893	1893	1893	1893	0
254	20240529	141800	52259858	1893	1893	1893	1893	0
255	20240529	141700	52259858	1893	1893	1893	1893	0
256	20240529	141600	52259858	1893	1893	1893	1893	0
257	20240529	141500	52259858	1893	1893	1893	1893	0
258	20240529	141400	52259858	1893	1895	1895	1893	2000
259	20240529	141300	48473270	1898	1898	1898	1898	0
260	20240529	141200	48473270	1898	1898	1898	1898	0
261	20240529	141100	48473270	1898	1898	1898	1898	1
262	20240529	141000	48471372	1898	1898	1898	1898	10000
263	20240529	140900	29491372	1898	1898	1898	1898	0
264	20240529	140800	29491372	1898	1898	1898	1898	0
265	20240529	140700	29491372	1898	1898	1898	1898	0
266	20240529	140600	29491372	1898	1898	1898	1898	0
267	20240529	140500	29491372	1898	1898	1898	1898	0
268	20240529	140400	29491372	1898	1898	1898	1898	0
269	20240529	140300	29491372	1898	1898	1898	1898	0
270	20240529	140200	29491372	1898	1898	1898	1898	0
271	20240529	140100	29491372	1898	1898	1898	1898	0
272	20240529	140000	29491372	1898	1898	1898	1898	0
273	20240529	135900	29491372	1898	1898	1898	1898	0
274	20240529	135800	29491372	1898	1898	1898	1898	4
275	20240529	135700	29483780	1898	1898	1898	1898	0
276	20240529	135600	29483780	1898	1898	1898	1898	10
277	20240529	135500	29464800	1894	1894	1894	1894	0
278	20240529	135400	29464800	1894	1894	1894	1894	0
279	20240529	135300	29464800	1894	1894	1894	1894	0
280	20240529	135200	29464800	1894	1894	1894	1894	0
281	20240529	135100	29464800	1894	1894	1894	1894	0
282	20240529	135000	29464800	1894	1894	1894	1894	0
283	20240529	134900	29464800	1894	1894	1894	1894	0
284	20240529	134800	29464800	1894	1894	1894	1894	0
285	20240529	134700	29464800	1894	1894	1894	1894	0
286	20240529	134600	29464800	1894	1894	1894	1894	0
287	20240529	134500	29464800	1894	1894	1894	1894	0
288	20240529	134400	29464800	1894	1894	1894	1894	0
289	20240529	134300	29464800	1894	1894	1894	1894	0
290	20240529	134200	29464800	1894	1894	1894	1894	7
291	20240529	134100	29451542	1894	1896	1896	1894	1123
292	20240529	134000	27323567	1896	1896	1896	1896	30
293	20240529	133900	27266687	1896	1896	1896	1896	0
294	20240529	133800	27266687	1896	1896	1896	1896	1
295	20240529	133700	27264791	1897	1897	1897	1897	0
296	20240529	133600	27264791	1897	1897	1897	1897	0
297	20240529	133500	27264791	1897	1897	1897	1897	0
298	20240529	133400	27264791	1897	1897	1897	1897	0
299	20240529	133300	27264791	1897	1897	1897	1897	0
300	20240529	133200	27264791	1897	1897	1897	1897	0
301	20240529	133100	27264791	1897	1897	1897	1897	0
302	20240529	133000	27264791	1897	1897	1897	1897	0
303	20240529	132900	27264791	1897	1897	1897	1897	0
304	20240529	132800	27264791	1897	1897	1897	1897	0
305	20240529	132700	27264791	1897	1897	1897	1897	20
306	20240529	132600	27226851	1899	1899	1899	1899	0
307	20240529	132500	27226851	1899	1899	1899	1899	33
308	20240529	132400	27164184	1899	1899	1899	1899	0
309	20240529	132300	27164184	1899	1899	1899	1899	0
310	20240529	132200	27164184	1899	1899	1899	1899	0
311	20240529	132100	27164184	1899	1899	1899	1899	10
312	20240529	132000	27145194	1898	1898	1898	1898	95
313	20240529	131900	26964884	1896	1896	1896	1896	0
314	20240529	131800	26964884	1896	1896	1896	1896	0
315	20240529	131700	26964884	1896	1896	1896	1896	0
316	20240529	131600	26964884	1896	1896	1896	1896	0
317	20240529	131500	26964884	1896	1896	1896	1896	0
318	20240529	131400	26964884	1896	1896	1896	1896	0
319	20240529	131300	26964884	1896	1896	1896	1896	0
320	20240529	131200	26964884	1896	1897	1897	1896	50
321	20240529	131100	26870045	1898	1898	1898	1898	12
322	20240529	131000	26847269	1898	1898	1898	1898	50
323	20240529	130900	26752369	1898	1898	1898	1898	10
324	20240529	130800	26733389	1898	1898	1898	1898	0
325	20240529	130700	26733389	1898	1898	1898	1898	0
326	20240529	130600	26733389	1898	1898	1898	1898	0
327	20240529	130500	26733389	1898	1898	1898	1898	0
328	20240529	130400	26733389	1898	1898	1898	1898	250
329	20240529	130300	26258889	1898	1898	1898	1898	20
330	20240529	130200	26220929	1898	1898	1898	1898	9
331	20240529	130100	26203847	1896	1898	1898	1896	443
332	20240529	130000	25363899	1897	1897	1897	1897	1132
333	20240529	125900	23216495	1898	1898	1898	1898	0
334	20240529	125800	23216495	1898	1899	1899	1898	1759
335	20240529	125700	19876651	1908	1899	1908	1899	1010
336	20240529	125600	17958571	1900	1900	1900	1900	10
337	20240529	125500	17939571	1900	1900	1900	1900	0
338	20240529	125400	17939571	1900	1900	1900	1900	0
339	20240529	125300	17939571	1900	1900	1900	1900	100
340	20240529	125200	17749571	1899	1899	1899	1899	0
341	20240529	125100	17749571	1899	1900	1900	1899	1000
342	20240529	125000	15850071	1899	1899	1899	1899	0
343	20240529	124900	15850071	1899	1899	1899	1899	0
344	20240529	124800	15850071	1899	1899	1899	1899	0
345	20240529	124700	15850071	1899	1899	1899	1899	0
346	20240529	124600	15850071	1899	1899	1899	1899	0
347	20240529	124500	15850071	1899	1899	1899	1899	0
348	20240529	124400	15850071	1899	1899	1899	1899	0
349	20240529	124300	15850071	1899	1899	1899	1899	0
350	20240529	124200	15850071	1899	1899	1899	1899	0
351	20240529	124100	15850071	1899	1899	1899	1899	0
352	20240529	124000	15850071	1899	1899	1899	1899	0
353	20240529	123900	15850071	1899	1899	1899	1899	10
354	20240529	123800	15831081	1899	1899	1899	1899	0
355	20240529	123700	15831081	1899	1899	1899	1899	0
356	20240529	123600	15831081	1899	1899	1899	1899	0
357	20240529	123500	15831081	1899	1899	1899	1899	0
358	20240529	123400	15831081	1899	1899	1899	1899	0
359	20240529	123300	15831081	1899	1899	1899	1899	0
360	20240529	123200	15831081	1899	1899	1899	1899	0
361	20240529	123100	15831081	1899	1900	1900	1899	905
362	20240529	123000	14112305	1900	1900	1900	1900	0
363	20240529	122900	14112305	1900	1900	1900	1900	0
364	20240529	122800	14112305	1900	1900	1900	1900	0
365	20240529	122700	14112305	1900	1900	1900	1900	0
366	20240529	122600	14112305	1900	1900	1900	1900	0
367	20240529	122500	14112305	1900	1900	1900	1900	0
368	20240529	122400	14112305	1900	1900	1900	1900	0
369	20240529	122300	14112305	1900	1900	1900	1900	0
370	20240529	122200	14112305	1900	1900	1900	1900	0
371	20240529	122100	14112305	1900	1900	1900	1900	350
372	20240529	122000	13447305	1910	1910	1910	1910	0
373	20240529	121900	13447305	1910	1910	1910	1910	0
374	20240529	121800	13447305	1910	1910	1910	1910	0
375	20240529	121700	13447305	1910	1910	1910	1910	0
376	20240529	121600	13447305	1910	1910	1910	1910	0
377	20240529	121500	13447305	1910	1910	1910	1910	0
378	20240529	121400	13447305	1910	1910	1910	1910	5
379	20240529	121300	13437755	1900	1900	1900	1900	1559
380	20240529	121200	10475655	1901	1901	1901	1901	0
381	20240529	121100	10475655	1901	1901	1901	1901	0
382	20240529	121000	10475655	1901	1901	1901	1901	0
383	20240529	120900	10475655	1901	1901	1901	1901	0
384	20240529	120800	10475655	1901	1901	1901	1901	0
385	20240529	120700	10475655	1901	1901	1901	1901	1012
386	20240529	120600	8551843	1902	1902	1902	1902	0
387	20240529	120500	8551843	1902	1902	1902	1902	0
388	20240529	120400	8551843	1902	1902	1902	1902	613
389	20240529	120300	7385917	1910	1910	1910	1910	0
390	20240529	120200	7385917	1910	1902	1910	1902	15
391	20240529	120100	7357307	1910	1903	1910	1903	532
392	20240529	120000	6344876	1904	1904	1904	1904	200
393	20240529	115900	5964076	1905	1905	1905	1905	0
394	20240529	115800	5964076	1905	1905	1905	1905	0
395	20240529	115700	5964076	1905	1905	1905	1905	111
396	20240529	115600	5752621	1906	1906	1906	1906	0
397	20240529	115500	5752621	1906	1906	1906	1906	0
398	20240529	115400	5752621	1906	1906	1906	1906	0
399	20240529	115300	5752621	1906	1906	1906	1906	0
400	20240529	115200	5752621	1906	1906	1906	1906	10
401	20240529	115100	5733561	1906	1906	1906	1906	0
402	20240529	115000	5733561	1906	1906	1906	1906	0
403	20240529	114900	5733561	1906	1906	1906	1906	0
404	20240529	114800	5733561	1906	1906	1906	1906	0
405	20240529	114700	5733561	1906	1906	1906	1906	0
406	20240529	114600	5733561	1906	1906	1906	1906	0
407	20240529	114500	5733561	1906	1906	1906	1906	0
408	20240529	114400	5733561	1906	1906	1906	1906	0
409	20240529	114300	5733561	1906	1906	1906	1906	0
410	20240529	114200	5733561	1906	1906	1906	1906	0
411	20240529	114100	5733561	1906	1906	1906	1906	0
412	20240529	114000	5733561	1906	1906	1906	1906	0
413	20240529	113900	5733561	1906	1906	1906	1906	0
414	20240529	113800	5733561	1906	1906	1906	1906	0
415	20240529	113700	5733561	1906	1906	1906	1906	0
416	20240529	113600	5733561	1906	1906	1906	1906	0
417	20240529	113500	5733561	1906	1906	1906	1906	0
418	20240529	113400	5733561	1906	1906	1906	1906	0
419	20240529	113300	5733561	1906	1906	1906	1906	48
420	20240529	113200	5642073	1906	1905	1906	1905	155
421	20240529	113100	5346766	1905	1905	1905	1905	0
422	20240529	113000	5346766	1905	1905	1905	1905	0
423	20240529	112900	5346766	1905	1905	1905	1905	200
424	20240529	112800	4965766	1906	1906	1906	1906	0
425	20240529	112700	4965766	1906	1906	1906	1906	0
426	20240529	112600	4965766	1906	1906	1906	1906	1
427	20240529	112500	4963860	1906	1906	1906	1906	0
428	20240529	112400	4963860	1906	1906	1906	1906	5
429	20240529	112300	4954330	1906	1906	1906	1906	0
430	20240529	112200	4954330	1906	1906	1906	1906	0
431	20240529	112100	4954330	1906	1906	1906	1906	0
432	20240529	112000	4954330	1906	1906	1906	1906	0
433	20240529	111900	4954330	1906	1906	1906	1906	0
434	20240529	111800	4954330	1906	1906	1906	1906	0
435	20240529	111700	4954330	1906	1906	1906	1906	12
436	20240529	111600	4931458	1906	1906	1906	1906	1
437	20240529	111500	4929552	1912	1912	1912	1912	0
438	20240529	111400	4929552	1912	1912	1912	1912	0
439	20240529	111300	4929552	1912	1912	1912	1912	0
440	20240529	111200	4929552	1912	1912	1912	1912	0
441	20240529	111100	4929552	1912	1912	1912	1912	0
442	20240529	111000	4929552	1912	1912	1912	1912	0
443	20240529	110900	4929552	1912	1912	1912	1912	0
444	20240529	110800	4929552	1912	1912	1912	1912	0
445	20240529	110700	4929552	1912	1912	1912	1912	5
446	20240529	110600	4919992	1906	1906	1906	1906	130
447	20240529	110500	4672212	1912	1912	1912	1912	0
448	20240529	110400	4672212	1912	1912	1912	1912	0
449	20240529	110300	4672212	1912	1912	1912	1912	0
450	20240529	110200	4672212	1912	1912	1912	1912	0
451	20240529	110100	4672212	1912	1912	1912	1912	0
452	20240529	110000	4672212	1912	1912	1912	1912	0
453	20240529	105900	4672212	1912	1912	1912	1912	0
454	20240529	105800	4672212	1912	1912	1912	1912	0
455	20240529	105700	4672212	1912	1912	1912	1912	0
456	20240529	105600	4672212	1912	1912	1912	1912	0
457	20240529	105500	4672212	1912	1912	1912	1912	0
458	20240529	105400	4672212	1912	1912	1912	1912	0
459	20240529	105300	4672212	1912	1912	1912	1912	0
460	20240529	105200	4672212	1912	1912	1912	1912	0
461	20240529	105100	4672212	1912	1912	1912	1912	0
462	20240529	105000	4672212	1912	1912	1912	1912	0
463	20240529	104900	4672212	1912	1912	1912	1912	0
464	20240529	104800	4672212	1912	1912	1912	1912	0
465	20240529	104700	4672212	1912	1912	1912	1912	0
466	20240529	104600	4672212	1912	1912	1912	1912	0
467	20240529	104500	4672212	1912	1912	1912	1912	0
468	20240529	104400	4672212	1912	1912	1912	1912	0
469	20240529	104300	4672212	1912	1912	1912	1912	0
470	20240529	104200	4672212	1912	1912	1912	1912	0
471	20240529	104100	4672212	1912	1912	1912	1912	0
472	20240529	104000	4672212	1912	1912	1912	1912	0
473	20240529	103900	4672212	1912	1912	1912	1912	0
474	20240529	103800	4672212	1912	1912	1912	1912	0
475	20240529	103700	4672212	1912	1912	1912	1912	0
476	20240529	103600	4672212	1912	1912	1912	1912	0
477	20240529	103500	4672212	1912	1912	1912	1912	0
478	20240529	103400	4672212	1912	1912	1912	1912	1
479	20240529	103300	4670300	1906	1906	1906	1906	0
480	20240529	103200	4670300	1906	1906	1906	1906	0
481	20240529	103100	4670300	1906	1906	1906	1906	0
482	20240529	103000	4670300	1906	1906	1906	1906	0
483	20240529	102900	4670300	1906	1906	1906	1906	0
484	20240529	102800	4670300	1906	1906	1906	1906	1
485	20240529	102700	4668394	1912	1912	1912	1912	0
486	20240529	102600	4668394	1912	1912	1912	1912	0
487	20240529	102500	4668394	1912	1912	1912	1912	0
488	20240529	102400	4668394	1912	1912	1912	1912	0
489	20240529	102300	4668394	1912	1912	1912	1912	0
490	20240529	102200	4668394	1912	1912	1912	1912	0
491	20240529	102100	4668394	1912	1912	1912	1912	0
492	20240529	102000	4668394	1912	1912	1912	1912	0
493	20240529	101900	4668394	1912	1912	1912	1912	0
494	20240529	101800	4668394	1912	1912	1912	1912	20
495	20240529	101700	4630154	1907	1907	1907	1907	0
496	20240529	101600	4630154	1907	1907	1907	1907	0
497	20240529	101500	4630154	1907	1907	1907	1907	0
498	20240529	101400	4630154	1907	1907	1907	1907	0
499	20240529	101300	4630154	1907	1907	1907	1907	0
500	20240529	101200	4630154	1907	1907	1907	1907	0
501	20240529	101100	4630154	1907	1907	1907	1907	0
502	20240529	101000	4630154	1907	1907	1907	1907	0
503	20240529	100900	4630154	1907	1907	1907	1907	0
504	20240529	100800	4630154	1907	1907	1907	1907	0
505	20240529	100700	4630154	1907	1907	1907	1907	0
506	20240529	100600	4630154	1907	1907	1907	1907	1
507	20240529	100500	4628247	1906	1906	1906	1906	0
508	20240529	100400	4628247	1906	1906	1906	1906	10
509	20240529	100300	4609187	1906	1906	1906	1906	0
510	20240529	100200	4609187	1906	1906	1906	1906	0
511	20240529	100100	4609187	1906	1906	1906	1906	0
512	20240529	100000	4609187	1906	1906	1906	1906	0
513	20240529	095900	4609187	1906	1906	1906	1906	0
514	20240529	095800	4609187	1906	1906	1906	1906	0
515	20240529	095700	4609187	1906	1906	1906	1906	0
516	20240529	095600	4609187	1906	1906	1906	1906	0
517	20240529	095500	4609187	1906	1906	1906	1906	0
518	20240529	095400	4609187	1906	1906	1906	1906	0
519	20240529	095300	4609187	1906	1906	1906	1906	1634
520	20240529	095200	1494783	1906	1906	1906	1906	10
521	20240529	095100	1475723	1914	1914	1914	1914	20
522	20240529	095000	1437443	1914	1914	1914	1914	0
523	20240529	094900	1437443	1914	1914	1914	1914	0
524	20240529	094800	1437443	1914	1914	1914	1914	10
525	20240529	094700	1418303	1914	1914	1914	1914	0
526	20240529	094600	1418303	1914	1914	1914	1914	0
527	20240529	094500	1418303	1914	1914	1914	1914	50
528	20240529	094400	1322603	1914	1914	1914	1914	12
529	20240529	094300	1299635	1905	1905	1905	1905	0
530	20240529	094200	1299635	1905	1905	1905	1905	20
531	20240529	094100	1261535	1914	1914	1914	1914	0
532	20240529	094000	1261535	1914	1914	1914	1914	0
533	20240529	093900	1261535	1914	1914	1914	1914	25
534	20240529	093800	1213685	1904	1904	1904	1904	0
535	20240529	093700	1213685	1904	1904	1904	1904	0
536	20240529	093600	1213685	1904	1904	1904	1904	0
537	20240529	093500	1213685	1904	1904	1904	1904	0
538	20240529	093400	1213685	1904	1904	1904	1904	0
539	20240529	093300	1213685	1904	1904	1904	1904	0
540	20240529	093200	1213685	1904	1904	1904	1904	0
541	20240529	093100	1213685	1904	1904	1904	1904	0
542	20240529	093000	1213685	1904	1904	1904	1904	16
543	20240529	092900	1183221	1904	1904	1904	1904	0
544	20240529	092800	1183221	1904	1904	1904	1904	0
545	20240529	092700	1183221	1904	1904	1904	1904	1
546	20240529	092600	1181317	1904	1904	1904	1904	0
547	20240529	092500	1181317	1904	1905	1905	1904	33
548	20240529	092400	1118473	1904	1904	1904	1904	0
549	20240529	092300	1118473	1904	1904	1904	1904	0
550	20240529	092200	1118473	1904	1904	1904	1904	0
551	20240529	092100	1118473	1904	1904	1904	1904	0
552	20240529	092000	1118473	1904	1904	1904	1904	0
553	20240529	091900	1118473	1904	1904	1904	1904	0
554	20240529	091800	1118473	1904	1904	1904	1904	1
555	20240529	091700	1116569	1904	1904	1904	1904	0
556	20240529	091600	1116569	1904	1904	1904	1904	37
557	20240529	091500	1046121	1904	1905	1905	1903	224
558	20240529	091400	619545	1910	1910	1910	1910	0
559	20240529	091300	619545	1910	1910	1910	1910	7
560	20240529	091200	606175	1906	1907	1907	1906	40
561	20240529	091100	529915	1908	1908	1908	1908	0
562	20240529	091000	529915	1908	1910	1910	1908	30
563	20240529	090900	472645	1911	1911	1911	1911	0
564	20240529	090800	472645	1911	1911	1911	1911	0
565	20240529	090700	472645	1911	1911	1911	1911	0
566	20240529	090600	472645	1911	1911	1911	1911	0
567	20240529	090500	472645	1911	1911	1911	1911	58
568	20240529	090400	361807	1911	1911	1911	1911	1
569	20240529	090300	359896	1912	1912	1912	1912	0
570	20240529	090200	359896	1912	1912	1912	1912	5
571	20240529	090100	350336	1904	1904	1904	1904	0
572	20240529	090000	350336	1904	1904	1904	1904	184