KissMeData/060380/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	193700	34392054	1907	1907	1907	1907	707
3	20240513	193600	34392054	1907	1907	1907	1907	0
4	20240513	193500	34392054	1907	1907	1907	1907	0
5	20240513	193400	34392054	1907	1907	1907	1907	0
6	20240513	193300	34392054	1907	1907	1907	1907	0
7	20240513	193200	34392054	1907	1907	1907	1907	0
8	20240513	193100	34392054	1907	1907	1907	1907	0
9	20240513	193000	34392054	1907	1907	1907	1907	0
10	20240513	192900	34392054	1907	1907	1907	1907	0
11	20240513	192800	34392054	1907	1907	1907	1907	0
12	20240513	192700	34392054	1907	1907	1907	1907	0
13	20240513	192600	34392054	1907	1907	1907	1907	0
14	20240513	192500	34392054	1907	1907	1907	1907	0
15	20240513	192400	34392054	1907	1907	1907	1907	0
16	20240513	192300	34392054	1907	1907	1907	1907	0
17	20240513	192200	34392054	1907	1907	1907	1907	0
18	20240513	192100	34392054	1907	1907	1907	1907	0
19	20240513	192000	34392054	1907	1907	1907	1907	0
20	20240513	191900	34392054	1907	1907	1907	1907	0
21	20240513	191800	34392054	1907	1907	1907	1907	0
22	20240513	191700	34392054	1907	1907	1907	1907	0
23	20240513	191600	34392054	1907	1907	1907	1907	0
24	20240513	191500	34392054	1907	1907	1907	1907	0
25	20240513	191400	34392054	1907	1907	1907	1907	0
26	20240513	191300	34392054	1907	1907	1907	1907	0
27	20240513	191200	34392054	1907	1907	1907	1907	0
28	20240513	191100	34392054	1907	1907	1907	1907	0
29	20240513	191000	34392054	1907	1907	1907	1907	0
30	20240513	190900	34392054	1907	1907	1907	1907	0
31	20240513	190800	34392054	1907	1907	1907	1907	0
32	20240513	190700	34392054	1907	1907	1907	1907	707
33	20240513	190600	34392054	1907	1907	1907	1907	0
34	20240513	190500	34392054	1907	1907	1907	1907	0
35	20240513	190400	34392054	1907	1907	1907	1907	0
36	20240513	190300	34392054	1907	1907	1907	1907	0
37	20240513	190200	34392054	1907	1907	1907	1907	0
38	20240513	190100	34392054	1907	1907	1907	1907	0
39	20240513	190000	34392054	1907	1907	1907	1907	0
40	20240513	185900	34392054	1907	1907	1907	1907	0
41	20240513	185800	34392054	1907	1907	1907	1907	0
42	20240513	185700	34392054	1907	1907	1907	1907	0
43	20240513	185600	34392054	1907	1907	1907	1907	0
44	20240513	185500	34392054	1907	1907	1907	1907	0
45	20240513	185400	34392054	1907	1907	1907	1907	0
46	20240513	185300	34392054	1907	1907	1907	1907	0
47	20240513	185200	34392054	1907	1907	1907	1907	0
48	20240513	185100	34392054	1907	1907	1907	1907	0
49	20240513	185000	34392054	1907	1907	1907	1907	0
50	20240513	184900	34392054	1907	1907	1907	1907	0
51	20240513	184800	34392054	1907	1907	1907	1907	0
52	20240513	184700	34392054	1907	1907	1907	1907	0
53	20240513	184600	34392054	1907	1907	1907	1907	0
54	20240513	184500	34392054	1907	1907	1907	1907	0
55	20240513	184400	34392054	1907	1907	1907	1907	0
56	20240513	184300	34392054	1907	1907	1907	1907	0
57	20240513	184200	34392054	1907	1907	1907	1907	0
58	20240513	184100	34392054	1907	1907	1907	1907	0
59	20240513	184000	34392054	1907	1907	1907	1907	0
60	20240513	183900	34392054	1907	1907	1907	1907	0
61	20240513	183800	34392054	1907	1907	1907	1907	0
62	20240513	183700	34392054	1907	1907	1907	1907	707
63	20240513	183600	34392054	1907	1907	1907	1907	0
64	20240513	183500	34392054	1907	1907	1907	1907	0
65	20240513	183400	34392054	1907	1907	1907	1907	0
66	20240513	183300	34392054	1907	1907	1907	1907	0
67	20240513	183200	34392054	1907	1907	1907	1907	0
68	20240513	183100	34392054	1907	1907	1907	1907	0
69	20240513	183000	34392054	1907	1907	1907	1907	0
70	20240513	182900	34392054	1907	1907	1907	1907	0
71	20240513	182800	34392054	1907	1907	1907	1907	0
72	20240513	182700	34392054	1907	1907	1907	1907	0
73	20240513	182600	34392054	1907	1907	1907	1907	0
74	20240513	182500	34392054	1907	1907	1907	1907	0
75	20240513	182400	34392054	1907	1907	1907	1907	0
76	20240513	182300	34392054	1907	1907	1907	1907	0
77	20240513	182200	34392054	1907	1907	1907	1907	0
78	20240513	182100	34392054	1907	1907	1907	1907	0
79	20240513	182000	34392054	1907	1907	1907	1907	0
80	20240513	181900	34392054	1907	1907	1907	1907	0
81	20240513	181800	34392054	1907	1907	1907	1907	0
82	20240513	181700	34392054	1907	1907	1907	1907	0
83	20240513	181600	34392054	1907	1907	1907	1907	0
84	20240513	181500	34392054	1907	1907	1907	1907	0
85	20240513	181400	34392054	1907	1907	1907	1907	0
86	20240513	181300	34392054	1907	1907	1907	1907	0
87	20240513	181200	34392054	1907	1907	1907	1907	0
88	20240513	181100	34392054	1907	1907	1907	1907	0
89	20240513	181000	34392054	1907	1907	1907	1907	0
90	20240513	180900	34392054	1907	1907	1907	1907	0
91	20240513	180800	34392054	1907	1907	1907	1907	0
92	20240513	180700	34392054	1907	1907	1907	1907	707
93	20240513	180600	34392054	1907	1907	1907	1907	0
94	20240513	180500	34392054	1907	1907	1907	1907	0
95	20240513	180400	34392054	1907	1907	1907	1907	0
96	20240513	180300	34392054	1907	1907	1907	1907	0
97	20240513	180200	34392054	1907	1907	1907	1907	0
98	20240513	180100	34392054	1907	1907	1907	1907	0
99	20240513	180000	34392054	1907	1907	1907	1907	0
100	20240513	175900	34392054	1907	1907	1907	1907	0
101	20240513	175800	34392054	1907	1907	1907	1907	0
102	20240513	175700	34392054	1907	1907	1907	1907	0
103	20240513	175600	34392054	1907	1907	1907	1907	0
104	20240513	175500	34392054	1907	1907	1907	1907	0
105	20240513	175400	34392054	1907	1907	1907	1907	0
106	20240513	175300	34392054	1907	1907	1907	1907	0
107	20240513	175200	34392054	1907	1907	1907	1907	0
108	20240513	175100	34392054	1907	1907	1907	1907	0
109	20240513	175000	34392054	1907	1907	1907	1907	0
110	20240513	174900	34392054	1907	1907	1907	1907	0
111	20240513	174800	34392054	1907	1907	1907	1907	0
112	20240513	174700	34392054	1907	1907	1907	1907	0
113	20240513	174600	34392054	1907	1907	1907	1907	0
114	20240513	174500	34392054	1907	1907	1907	1907	0
115	20240513	174400	34392054	1907	1907	1907	1907	0
116	20240513	174300	34392054	1907	1907	1907	1907	0
117	20240513	174200	34392054	1907	1907	1907	1907	0
118	20240513	174100	34392054	1907	1907	1907	1907	0
119	20240513	174000	34392054	1907	1907	1907	1907	0
120	20240513	173900	34392054	1907	1907	1907	1907	0
121	20240513	173800	34392054	1907	1907	1907	1907	0
122	20240513	173700	34392054	1907	1907	1907	1907	707
123	20240513	173600	34392054	1907	1907	1907	1907	0
124	20240513	173500	34392054	1907	1907	1907	1907	0
125	20240513	173400	34392054	1907	1907	1907	1907	0
126	20240513	173300	34392054	1907	1907	1907	1907	0
127	20240513	173200	34392054	1907	1907	1907	1907	0
128	20240513	173100	34392054	1907	1907	1907	1907	0
129	20240513	173000	34392054	1907	1907	1907	1907	0
130	20240513	172900	34392054	1907	1907	1907	1907	0
131	20240513	172800	34392054	1907	1907	1907	1907	0
132	20240513	172700	34392054	1907	1907	1907	1907	0
133	20240513	172600	34392054	1907	1907	1907	1907	0
134	20240513	172500	34392054	1907	1907	1907	1907	0
135	20240513	172400	34392054	1907	1907	1907	1907	0
136	20240513	172300	34392054	1907	1907	1907	1907	0
137	20240513	172200	34392054	1907	1907	1907	1907	0
138	20240513	172100	34392054	1907	1907	1907	1907	0
139	20240513	172000	34392054	1907	1907	1907	1907	0
140	20240513	171900	34392054	1907	1907	1907	1907	0
141	20240513	171800	34392054	1907	1907	1907	1907	0
142	20240513	171700	34392054	1907	1907	1907	1907	0
143	20240513	171600	34392054	1907	1907	1907	1907	0
144	20240513	171500	34392054	1907	1907	1907	1907	0
145	20240513	171400	34392054	1907	1907	1907	1907	0
146	20240513	171300	34392054	1907	1907	1907	1907	0
147	20240513	171200	34392054	1907	1907	1907	1907	0
148	20240513	171100	34392054	1907	1907	1907	1907	0
149	20240513	171000	34392054	1907	1907	1907	1907	0
150	20240513	170900	34392054	1907	1907	1907	1907	0
151	20240513	170800	34392054	1907	1907	1907	1907	0
152	20240513	170700	34392054	1907	1907	1907	1907	707
153	20240513	170600	34392054	1907	1907	1907	1907	0
154	20240513	170500	34392054	1907	1907	1907	1907	0
155	20240513	170400	34392054	1907	1907	1907	1907	0
156	20240513	170300	34392054	1907	1907	1907	1907	0
157	20240513	170200	34392054	1907	1907	1907	1907	0
158	20240513	170100	34392054	1907	1907	1907	1907	0
159	20240513	170000	34392054	1907	1907	1907	1907	0
160	20240513	165900	34392054	1907	1907	1907	1907	0
161	20240513	165800	34392054	1907	1907	1907	1907	0
162	20240513	165700	34392054	1907	1907	1907	1907	0
163	20240513	165600	34392054	1907	1907	1907	1907	0
164	20240513	165500	34392054	1907	1907	1907	1907	0
165	20240513	165400	34392054	1907	1907	1907	1907	0
166	20240513	165300	34392054	1907	1907	1907	1907	0
167	20240513	165200	34392054	1907	1907	1907	1907	0
168	20240513	165100	34392054	1907	1907	1907	1907	0
169	20240513	165000	34392054	1907	1907	1907	1907	0
170	20240513	164900	34392054	1907	1907	1907	1907	0
171	20240513	164800	34392054	1907	1907	1907	1907	0
172	20240513	164700	34392054	1907	1907	1907	1907	0
173	20240513	164600	34392054	1907	1907	1907	1907	0
174	20240513	164500	34392054	1907	1907	1907	1907	0
175	20240513	164400	34392054	1907	1907	1907	1907	0
176	20240513	164300	34392054	1907	1907	1907	1907	0
177	20240513	164200	34392054	1907	1907	1907	1907	0
178	20240513	164100	34392054	1907	1907	1907	1907	0
179	20240513	164000	34392054	1907	1907	1907	1907	0
180	20240513	163900	34392054	1907	1907	1907	1907	0
181	20240513	163800	34392054	1907	1907	1907	1907	0
182	20240513	163700	34392054	1907	1907	1907	1907	707
183	20240513	163600	34392054	1907	1907	1907	1907	0
184	20240513	163500	34392054	1907	1907	1907	1907	0
185	20240513	163400	34392054	1907	1907	1907	1907	0
186	20240513	163300	34392054	1907	1907	1907	1907	0
187	20240513	163200	34392054	1907	1907	1907	1907	0
188	20240513	163100	34392054	1907	1907	1907	1907	0
189	20240513	163000	34392054	1907	1907	1907	1907	0
190	20240513	162900	34392054	1907	1907	1907	1907	0
191	20240513	162800	34392054	1907	1907	1907	1907	0
192	20240513	162700	34392054	1907	1907	1907	1907	0
193	20240513	162600	34392054	1907	1907	1907	1907	0
194	20240513	162500	34392054	1907	1907	1907	1907	0
195	20240513	162400	34392054	1907	1907	1907	1907	0
196	20240513	162300	34392054	1907	1907	1907	1907	0
197	20240513	162200	34392054	1907	1907	1907	1907	0
198	20240513	162100	34392054	1907	1907	1907	1907	0
199	20240513	162000	34392054	1907	1907	1907	1907	0
200	20240513	161900	34392054	1907	1907	1907	1907	0
201	20240513	161800	34392054	1907	1907	1907	1907	0
202	20240513	161700	34392054	1907	1907	1907	1907	0
203	20240513	161600	34392054	1907	1907	1907	1907	0
204	20240513	161500	34392054	1907	1907	1907	1907	0
205	20240513	161400	34392054	1907	1907	1907	1907	0
206	20240513	161300	34392054	1907	1907	1907	1907	0
207	20240513	161200	34392054	1907	1907	1907	1907	0
208	20240513	161100	34392054	1907	1907	1907	1907	0
209	20240513	161000	34392054	1907	1907	1907	1907	0
210	20240513	160900	34392054	1907	1907	1907	1907	0
211	20240513	160800	34392054	1907	1907	1907	1907	0
212	20240513	160700	34392054	1907	1907	1907	1907	707
213	20240513	160600	34392054	1907	1907	1907	1907	0
214	20240513	160500	34392054	1907	1907	1907	1907	0
215	20240513	160400	34392054	1907	1907	1907	1907	0
216	20240513	160300	34392054	1907	1907	1907	1907	0
217	20240513	160200	34392054	1907	1907	1907	1907	0
218	20240513	160100	34392054	1907	1907	1907	1907	0
219	20240513	160000	34392054	1907	1907	1907	1907	0
220	20240513	155900	34392054	1907	1907	1907	1907	0
221	20240513	155800	34392054	1907	1907	1907	1907	0
222	20240513	155700	34392054	1907	1907	1907	1907	0
223	20240513	155600	34392054	1907	1907	1907	1907	0
224	20240513	155500	34392054	1907	1907	1907	1907	0
225	20240513	155400	34392054	1907	1907	1907	1907	0
226	20240513	155300	34392054	1907	1907	1907	1907	0
227	20240513	155200	34392054	1907	1907	1907	1907	0
228	20240513	155100	34392054	1907	1907	1907	1907	0
229	20240513	155000	34392054	1907	1907	1907	1907	0
230	20240513	154900	34392054	1907	1907	1907	1907	0
231	20240513	154800	34392054	1907	1907	1907	1907	0
232	20240513	154700	34392054	1907	1907	1907	1907	0
233	20240513	154600	34392054	1907	1907	1907	1907	0
234	20240513	154500	34392054	1907	1907	1907	1907	0
235	20240513	154400	34392054	1907	1907	1907	1907	0
236	20240513	154300	34392054	1907	1907	1907	1907	0
237	20240513	154200	34392054	1907	1907	1907	1907	0
238	20240513	154100	34392054	1907	1907	1907	1907	0
239	20240513	154000	34392054	1907	1907	1907	1907	0
240	20240513	153900	34392054	1907	1907	1907	1907	0
241	20240513	153800	34392054	1907	1907	1907	1907	0
242	20240513	153700	34392054	1907	1907	1907	1907	707
243	20240513	153600	34392054	1907	1907	1907	1907	0
244	20240513	153500	34392054	1907	1907	1907	1907	0
245	20240513	153400	34392054	1907	1907	1907	1907	0
246	20240513	153300	34392054	1907	1907	1907	1907	0
247	20240513	153200	34392054	1907	1907	1907	1907	0
248	20240513	153100	34392054	1907	1907	1907	1907	0
249	20240513	153000	34392054	1907	1907	1907	1907	707
250	20240513	152900	33043805	1907	1907	1907	1907	0
251	20240513	152800	33043805	1907	1907	1907	1907	0
252	20240513	152700	33043805	1907	1907	1907	1907	0
253	20240513	152600	33043805	1907	1907	1907	1907	0
254	20240513	152500	33043805	1907	1907	1907	1907	0
255	20240513	152400	33043805	1907	1907	1907	1907	0
256	20240513	152300	33043805	1907	1907	1907	1907	0
257	20240513	152200	33043805	1907	1907	1907	1907	0
258	20240513	152100	33043805	1907	1907	1907	1907	0
259	20240513	152000	33043805	1907	1907	1907	1907	0
260	20240513	151900	33043805	1907	1907	1907	1907	0
261	20240513	151800	33043805	1907	1907	1907	1907	0
262	20240513	151700	33043805	1907	1907	1907	1907	0
263	20240513	151600	33043805	1907	1907	1907	1907	0
264	20240513	151500	33043805	1907	1907	1907	1907	0
265	20240513	151400	33043805	1907	1907	1907	1907	0
266	20240513	151300	33043805	1907	1907	1907	1907	0
267	20240513	151200	33043805	1907	1907	1907	1907	0
268	20240513	151100	33043805	1907	1907	1907	1907	2
269	20240513	151000	33039991	1906	1906	1906	1906	0
270	20240513	150900	33039991	1906	1906	1906	1906	0
271	20240513	150800	33039991	1906	1906	1906	1906	188
272	20240513	150700	32681663	1906	1907	1907	1906	550
273	20240513	150600	31632863	1907	1907	1907	1907	0
274	20240513	150500	31632863	1907	1907	1907	1907	0
275	20240513	150400	31632863	1907	1907	1907	1907	0
276	20240513	150300	31632863	1907	1907	1907	1907	0
277	20240513	150200	31632863	1907	1907	1907	1907	4
278	20240513	150100	31625235	1907	1907	1907	1907	0
279	20240513	150000	31625235	1907	1907	1907	1907	0
280	20240513	145900	31625235	1907	1907	1907	1907	0
281	20240513	145800	31625235	1907	1907	1907	1907	0
282	20240513	145700	31625235	1907	1907	1907	1907	1
283	20240513	145600	31623328	1907	1907	1907	1907	28
284	20240513	145500	31569932	1907	1907	1907	1907	0
285	20240513	145400	31569932	1907	1907	1907	1907	0
286	20240513	145300	31569932	1907	1907	1907	1907	0
287	20240513	145200	31569932	1907	1907	1907	1907	0
288	20240513	145100	31569932	1907	1907	1907	1907	9
289	20240513	145000	31552769	1907	1907	1907	1907	2
290	20240513	144900	31548955	1906	1906	1906	1906	0
291	20240513	144800	31548955	1906	1906	1906	1906	0
292	20240513	144700	31548955	1906	1906	1906	1906	0
293	20240513	144600	31548955	1906	1906	1906	1906	0
294	20240513	144500	31548955	1906	1906	1906	1906	8
295	20240513	144400	31533707	1906	1906	1906	1906	0
296	20240513	144300	31533707	1906	1906	1906	1906	0
297	20240513	144200	31533707	1906	1906	1906	1906	0
298	20240513	144100	31533707	1906	1906	1906	1906	28
299	20240513	144000	31480339	1906	1906	1906	1906	262
300	20240513	143900	30980967	1905	1905	1905	1905	0
301	20240513	143800	30980967	1905	1905	1905	1905	1
302	20240513	143700	30979062	1905	1905	1905	1905	1
303	20240513	143600	30977157	1905	1905	1905	1905	0
304	20240513	143500	30977157	1905	1905	1905	1905	0
305	20240513	143400	30977157	1905	1905	1905	1905	0
306	20240513	143300	30977157	1905	1905	1905	1905	45
307	20240513	143200	30891432	1905	1905	1905	1905	443
308	20240513	143100	30047517	1905	1905	1905	1905	0
309	20240513	143000	30047517	1905	1905	1905	1905	57
310	20240513	142900	29938932	1905	1905	1905	1905	0
311	20240513	142800	29938932	1905	1905	1905	1905	0
312	20240513	142700	29938932	1905	1905	1905	1905	0
313	20240513	142600	29938932	1905	1905	1905	1905	28
314	20240513	142500	29885592	1905	1905	1905	1905	0
315	20240513	142400	29885592	1905	1905	1905	1905	0
316	20240513	142300	29885592	1905	1905	1905	1905	0
317	20240513	142200	29885592	1905	1905	1905	1905	5
318	20240513	142100	29876067	1905	1905	1905	1905	0
319	20240513	142000	29876067	1905	1905	1905	1905	0
320	20240513	141900	29876067	1905	1905	1905	1905	12
321	20240513	141800	29853207	1905	1905	1905	1905	0
322	20240513	141700	29853207	1905	1905	1905	1905	0
323	20240513	141600	29853207	1905	1905	1905	1905	0
324	20240513	141500	29853207	1905	1905	1905	1905	6
325	20240513	141400	29841777	1902	1903	1903	1902	26
326	20240513	141300	29792306	1905	1905	1905	1905	1
327	20240513	141200	29790401	1905	1905	1905	1905	0
328	20240513	141100	29790401	1905	1903	1905	1903	2325
329	20240513	141000	25363864	1900	1900	1900	1900	0
330	20240513	140900	25363864	1900	1900	1900	1900	0
331	20240513	140800	25363864	1900	1900	1900	1900	0
332	20240513	140700	25363864	1900	1900	1900	1900	0
333	20240513	140600	25363864	1900	1900	1900	1900	0
334	20240513	140500	25363864	1900	1900	1900	1900	0
335	20240513	140400	25363864	1900	1900	1900	1900	0
336	20240513	140300	25363864	1900	1900	1900	1900	0
337	20240513	140200	25363864	1900	1900	1900	1900	0
338	20240513	140100	25363864	1900	1900	1900	1900	0
339	20240513	140000	25363864	1900	1900	1900	1900	0
340	20240513	135900	25363864	1900	1900	1900	1900	0
341	20240513	135800	25363864	1900	1900	1900	1900	0
342	20240513	135700	25363864	1900	1902	1902	1900	2720
343	20240513	135600	20194755	1903	1903	1903	1903	28
344	20240513	135500	20141471	1902	1902	1902	1902	0
345	20240513	135400	20141471	1902	1902	1902	1902	0
346	20240513	135300	20141471	1902	1902	1902	1902	0
347	20240513	135200	20141471	1902	1902	1902	1902	30
348	20240513	135100	20084411	1902	1902	1902	1902	400
349	20240513	135000	19323611	1902	1902	1902	1902	0
350	20240513	134900	19323611	1902	1902	1902	1902	0
351	20240513	134800	19323611	1902	1902	1902	1902	0
352	20240513	134700	19323611	1902	1902	1902	1902	0
353	20240513	134600	19323611	1902	1902	1902	1902	0
354	20240513	134500	19323611	1902	1902	1902	1902	0
355	20240513	134400	19323611	1902	1902	1902	1902	0
356	20240513	134300	19323611	1902	1902	1902	1902	19
357	20240513	134200	19287473	1903	1903	1903	1903	0
358	20240513	134100	19287473	1903	1903	1903	1903	28
359	20240513	134000	19234189	1902	1902	1902	1902	0
360	20240513	133900	19234189	1902	1902	1902	1902	100
361	20240513	133800	19043989	1903	1903	1903	1903	0
362	20240513	133700	19043989	1903	1903	1903	1903	0
363	20240513	133600	19043989	1903	1903	1903	1903	0
364	20240513	133500	19043989	1903	1903	1903	1903	0
365	20240513	133400	19043989	1903	1903	1903	1903	0
366	20240513	133300	19043989	1903	1903	1903	1903	0
367	20240513	133200	19043989	1903	1903	1903	1903	0
368	20240513	133100	19043989	1903	1903	1903	1903	0
369	20240513	133000	19043989	1903	1903	1903	1903	0
370	20240513	132900	19043989	1903	1903	1903	1903	0
371	20240513	132800	19043989	1903	1903	1903	1903	0
372	20240513	132700	19043989	1903	1903	1903	1903	0
373	20240513	132600	19043989	1903	1903	1903	1903	28
374	20240513	132500	18990705	1903	1903	1903	1903	0
375	20240513	132400	18990705	1903	1903	1903	1903	0
376	20240513	132300	18990705	1903	1903	1903	1903	0
377	20240513	132200	18990705	1903	1903	1903	1903	0
378	20240513	132100	18990705	1903	1903	1903	1903	0
379	20240513	132000	18990705	1903	1903	1903	1903	0
380	20240513	131900	18990705	1903	1903	1903	1903	0
381	20240513	131800	18990705	1903	1903	1903	1903	0
382	20240513	131700	18990705	1903	1903	1903	1903	100
383	20240513	131600	18800405	1903	1903	1903	1903	0
384	20240513	131500	18800405	1903	1903	1903	1903	52
385	20240513	131400	18701449	1903	1903	1903	1903	0
386	20240513	131300	18701449	1903	1903	1903	1903	0
387	20240513	131200	18701449	1903	1903	1903	1903	0
388	20240513	131100	18701449	1903	1903	1903	1903	28
389	20240513	131000	18648165	1902	1902	1902	1902	300
390	20240513	130900	18077565	1903	1903	1903	1903	0
391	20240513	130800	18077565	1903	1903	1903	1903	0
392	20240513	130700	18077565	1903	1903	1903	1903	0
393	20240513	130600	18077565	1903	1903	1903	1903	0
394	20240513	130500	18077565	1903	1903	1903	1903	0
395	20240513	130400	18077565	1903	1903	1903	1903	0
396	20240513	130300	18077565	1903	1903	1903	1903	0
397	20240513	130200	18077565	1903	1903	1903	1903	0
398	20240513	130100	18077565	1903	1903	1903	1903	1
399	20240513	130000	18075662	1903	1903	1903	1903	0
400	20240513	125900	18075662	1903	1903	1903	1903	8
401	20240513	125800	18060438	1903	1903	1903	1903	1
402	20240513	125700	18058535	1903	1903	1903	1903	4
403	20240513	125600	18050923	1903	1903	1903	1903	30
404	20240513	125500	17993833	1902	1902	1902	1902	0
405	20240513	125400	17993833	1902	1902	1902	1902	0
406	20240513	125300	17993833	1902	1902	1902	1902	0
407	20240513	125200	17993833	1902	1902	1902	1902	0
408	20240513	125100	17993833	1902	1902	1902	1902	78
409	20240513	125000	17845477	1903	1903	1903	1903	0
410	20240513	124900	17845477	1903	1903	1903	1903	0
411	20240513	124800	17845477	1903	1903	1903	1903	2
412	20240513	124700	17841671	1903	1903	1903	1903	0
413	20240513	124600	17841671	1903	1903	1903	1903	0
414	20240513	124500	17841671	1903	1903	1903	1903	0
415	20240513	124400	17841671	1903	1903	1903	1903	0
416	20240513	124300	17841671	1903	1903	1903	1903	0
417	20240513	124200	17841671	1903	1903	1903	1903	0
418	20240513	124100	17841671	1903	1903	1903	1903	29
419	20240513	124000	17786484	1903	1903	1903	1903	0
420	20240513	123900	17786484	1903	1903	1903	1903	0
421	20240513	123800	17786484	1903	1903	1903	1903	0
422	20240513	123700	17786484	1903	1903	1903	1903	0
423	20240513	123600	17786484	1903	1903	1903	1903	0
424	20240513	123500	17786484	1903	1903	1903	1903	0
425	20240513	123400	17786484	1903	1903	1903	1903	0
426	20240513	123300	17786484	1903	1903	1903	1903	0
427	20240513	123200	17786484	1903	1903	1903	1903	0
428	20240513	123100	17786484	1903	1903	1903	1903	0
429	20240513	123000	17786484	1903	1903	1903	1903	0
430	20240513	122900	17786484	1903	1903	1903	1903	0
431	20240513	122800	17786484	1903	1903	1903	1903	0
432	20240513	122700	17786484	1903	1903	1903	1903	0
433	20240513	122600	17786484	1903	1902	1903	1902	29
434	20240513	122500	17731299	1901	1901	1901	1901	193
435	20240513	122400	17364406	1902	1902	1902	1902	0
436	20240513	122300	17364406	1902	1902	1902	1902	0
437	20240513	122200	17364406	1902	1902	1902	1902	0
438	20240513	122100	17364406	1902	1902	1902	1902	0
439	20240513	122000	17364406	1902	1902	1902	1902	0
440	20240513	121900	17364406	1902	1902	1902	1902	0
441	20240513	121800	17364406	1902	1902	1902	1902	1
442	20240513	121700	17362504	1902	1902	1902	1902	0
443	20240513	121600	17362504	1902	1902	1902	1902	0
444	20240513	121500	17362504	1902	1902	1902	1902	0
445	20240513	121400	17362504	1902	1902	1902	1902	0
446	20240513	121300	17362504	1902	1902	1902	1902	0
447	20240513	121200	17362504	1902	1902	1902	1902	0
448	20240513	121100	17362504	1902	1902	1902	1902	29
449	20240513	121000	17307346	1901	1901	1901	1901	0
450	20240513	120900	17307346	1901	1901	1901	1901	51
451	20240513	120800	17210395	1901	1901	1901	1901	0
452	20240513	120700	17210395	1901	1901	1901	1901	0
453	20240513	120600	17210395	1901	1901	1901	1901	0
454	20240513	120500	17210395	1901	1901	1901	1901	0
455	20240513	120400	17210395	1901	1901	1901	1901	98
456	20240513	120300	17024097	1902	1902	1902	1902	5
457	20240513	120200	17014587	1902	1902	1902	1902	4
458	20240513	120100	17006979	1902	1902	1902	1902	0
459	20240513	120000	17006979	1902	1903	1903	1902	67
460	20240513	115900	16879480	1903	1903	1903	1903	120
461	20240513	115800	16651120	1903	1903	1903	1903	0
462	20240513	115700	16651120	1903	1903	1903	1903	0
463	20240513	115600	16651120	1903	1903	1903	1903	29
464	20240513	115500	16595933	1903	1903	1903	1903	0
465	20240513	115400	16595933	1903	1903	1903	1903	1
466	20240513	115300	16594030	1903	1903	1903	1903	0
467	20240513	115200	16594030	1903	1903	1903	1903	0
468	20240513	115100	16594030	1903	1903	1903	1903	0
469	20240513	115000	16594030	1903	1903	1903	1903	0
470	20240513	114900	16594030	1903	1903	1903	1903	0
471	20240513	114800	16594030	1903	1903	1903	1903	0
472	20240513	114700	16594030	1903	1903	1903	1903	0
473	20240513	114600	16594030	1903	1903	1903	1903	0
474	20240513	114500	16594030	1903	1903	1903	1903	0
475	20240513	114400	16594030	1903	1903	1903	1903	1
476	20240513	114300	16592127	1903	1903	1903	1903	0
477	20240513	114200	16592127	1903	1903	1903	1903	0
478	20240513	114100	16592127	1903	1903	1903	1903	29
479	20240513	114000	16536940	1903	1903	1903	1903	0
480	20240513	113900	16536940	1903	1903	1903	1903	0
481	20240513	113800	16536940	1903	1903	1903	1903	0
482	20240513	113700	16536940	1903	1903	1903	1903	0
483	20240513	113600	16536940	1903	1903	1903	1903	0
484	20240513	113500	16536940	1903	1903	1903	1903	0
485	20240513	113400	16536940	1903	1903	1903	1903	0
486	20240513	113300	16536940	1903	1903	1903	1903	0
487	20240513	113200	16536940	1903	1903	1903	1903	0
488	20240513	113100	16536940	1903	1903	1903	1903	0
489	20240513	113000	16536940	1903	1903	1903	1903	0
490	20240513	112900	16536940	1903	1903	1903	1903	0
491	20240513	112800	16536940	1903	1903	1903	1903	0
492	20240513	112700	16536940	1903	1903	1903	1903	0
493	20240513	112600	16536940	1903	1903	1903	1903	29
494	20240513	112500	16481753	1903	1903	1903	1903	0
495	20240513	112400	16481753	1903	1903	1903	1903	0
496	20240513	112300	16481753	1903	1903	1903	1903	0
497	20240513	112200	16481753	1903	1903	1903	1903	0
498	20240513	112100	16481753	1903	1903	1903	1903	0
499	20240513	112000	16481753	1903	1903	1903	1903	0
500	20240513	111900	16481753	1903	1903	1903	1903	3
501	20240513	111800	16476044	1903	1903	1903	1903	0
502	20240513	111700	16476044	1903	1903	1903	1903	0
503	20240513	111600	16476044	1903	1903	1903	1903	0
504	20240513	111500	16476044	1903	1903	1903	1903	0
505	20240513	111400	16476044	1903	1903	1903	1903	0
506	20240513	111300	16476044	1903	1903	1903	1903	0
507	20240513	111200	16476044	1903	1903	1903	1903	0
508	20240513	111100	16476044	1903	1903	1903	1903	29
509	20240513	111000	16420857	1903	1903	1903	1903	1
510	20240513	110900	16418954	1903	1903	1903	1903	0
511	20240513	110800	16418954	1903	1903	1903	1903	0
512	20240513	110700	16418954	1903	1903	1903	1903	0
513	20240513	110600	16418954	1903	1902	1903	1901	101
514	20240513	110500	16226948	1903	1903	1903	1903	0
515	20240513	110400	16226948	1903	1903	1903	1903	0
516	20240513	110300	16226948	1903	1903	1903	1903	0
517	20240513	110200	16226948	1903	1903	1903	1903	0
518	20240513	110100	16226948	1903	1903	1903	1903	0
519	20240513	110000	16226948	1903	1903	1903	1903	0
520	20240513	105900	16226948	1903	1903	1903	1903	0
521	20240513	105800	16226948	1903	1903	1903	1903	0
522	20240513	105700	16226948	1903	1903	1903	1903	1
523	20240513	105600	16225045	1903	1903	1903	1903	29
524	20240513	105500	16169858	1901	1901	1901	1901	0
525	20240513	105400	16169858	1901	1901	1901	1901	22
526	20240513	105300	16128036	1903	1903	1903	1903	0
527	20240513	105200	16128036	1903	1903	1903	1903	0
528	20240513	105100	16128036	1903	1903	1903	1903	0
529	20240513	105000	16128036	1903	1903	1903	1903	602
530	20240513	104900	14982430	1903	1903	1903	1903	0
531	20240513	104800	14982430	1903	1903	1903	1903	0
532	20240513	104700	14982430	1903	1903	1903	1903	0
533	20240513	104600	14982430	1903	1903	1903	1903	0
534	20240513	104500	14982430	1903	1903	1903	1903	0
535	20240513	104400	14982430	1903	1903	1903	1903	0
536	20240513	104300	14982430	1903	1903	1903	1903	0
537	20240513	104200	14982430	1903	1903	1903	1903	0
538	20240513	104100	14982430	1903	1902	1903	1902	59
539	20240513	104000	14870160	1902	1902	1902	1902	0
540	20240513	103900	14870160	1902	1902	1902	1902	0
541	20240513	103800	14870160	1902	1902	1902	1902	0
542	20240513	103700	14870160	1902	1902	1902	1902	1
543	20240513	103600	14868258	1902	1902	1902	1902	0
544	20240513	103500	14868258	1902	1902	1902	1902	0
545	20240513	103400	14868258	1902	1902	1902	1902	0
546	20240513	103300	14868258	1902	1902	1902	1902	0
547	20240513	103200	14868258	1902	1902	1902	1902	0
548	20240513	103100	14868258	1902	1903	1903	1902	241
549	20240513	103000	14409639	1903	1903	1903	1903	0
550	20240513	102900	14409639	1903	1903	1903	1903	0
551	20240513	102800	14409639	1903	1903	1903	1903	0
552	20240513	102700	14409639	1903	1903	1903	1903	0
553	20240513	102600	14409639	1903	1903	1903	1903	29
554	20240513	102500	14354452	1903	1903	1903	1903	0
555	20240513	102400	14354452	1903	1903	1903	1903	0
556	20240513	102300	14354452	1903	1903	1903	1903	0
557	20240513	102200	14354452	1903	1903	1903	1903	0
558	20240513	102100	14354452	1903	1903	1903	1903	36
559	20240513	102000	14285944	1903	1903	1903	1903	0
560	20240513	101900	14285944	1903	1903	1903	1903	0
561	20240513	101800	14285944	1903	1903	1903	1903	0
562	20240513	101700	14285944	1903	1903	1903	1903	0
563	20240513	101600	14285944	1903	1903	1903	1903	0
564	20240513	101500	14285944	1903	1903	1903	1903	25
565	20240513	101400	14238369	1903	1903	1903	1903	0
566	20240513	101300	14238369	1903	1903	1903	1903	0
567	20240513	101200	14238369	1903	1903	1903	1903	0
568	20240513	101100	14238369	1903	1903	1903	1903	29
569	20240513	101000	14183182	1903	1903	1903	1903	0
570	20240513	100900	14183182	1903	1903	1903	1903	1
571	20240513	100800	14181279	1903	1903	1903	1903	1
572	20240513	100700	14179376	1903	1903	1903	1903	11
573	20240513	100600	14158443	1903	1903	1903	1903	39
574	20240513	100500	14084226	1903	1903	1903	1903	0
575	20240513	100400	14084226	1903	1903	1903	1903	0
576	20240513	100300	14084226	1903	1903	1903	1903	0
577	20240513	100200	14084226	1903	1903	1903	1903	1
578	20240513	100100	14082323	1900	1900	1900	1900	0
579	20240513	100000	14082323	1900	1900	1900	1900	0
580	20240513	095900	14082323	1900	1900	1900	1900	0
581	20240513	095800	14082323	1900	1900	1900	1900	0
582	20240513	095700	14082323	1900	1900	1900	1900	21
583	20240513	095600	14042423	1903	1903	1903	1903	0
584	20240513	095500	14042423	1903	1903	1903	1903	0
585	20240513	095400	14042423	1903	1903	1903	1903	1
586	20240513	095300	14040520	1900	1902	1902	1900	1380
587	20240513	095200	11418491	1903	1903	1903	1903	1
588	20240513	095100	11416588	1903	1903	1903	1903	0
589	20240513	095000	11416588	1903	1903	1903	1903	0
590	20240513	094900	11416588	1903	1903	1903	1903	5
591	20240513	094800	11407073	1903	1903	1903	1903	0
592	20240513	094700	11407073	1903	1903	1903	1903	0
593	20240513	094600	11407073	1903	1903	1903	1903	0
594	20240513	094500	11407073	1903	1903	1903	1903	1
595	20240513	094400	11405170	1900	1902	1902	1900	4166
596	20240513	094300	3488745	1903	1903	1903	1903	0
597	20240513	094200	3488745	1903	1903	1903	1903	0
598	20240513	094100	3488745	1903	1903	1903	1903	0
599	20240513	094000	3488745	1903	1903	1903	1903	1
600	20240513	093900	3486842	1906	1906	1906	1906	0
601	20240513	093800	3486842	1906	1906	1906	1906	0
602	20240513	093700	3486842	1906	1906	1906	1906	200
603	20240513	093600	3105642	1906	1906	1906	1906	0
604	20240513	093500	3105642	1906	1906	1906	1906	0
605	20240513	093400	3105642	1906	1906	1906	1906	0
606	20240513	093300	3105642	1906	1906	1906	1906	0
607	20240513	093200	3105642	1906	1906	1906	1906	0
608	20240513	093100	3105642	1906	1906	1906	1906	0
609	20240513	093000	3105642	1906	1906	1906	1906	0
610	20240513	092900	3105642	1906	1906	1906	1906	0
611	20240513	092800	3105642	1906	1906	1906	1906	0
612	20240513	092700	3105642	1906	1906	1906	1906	5
613	20240513	092600	3096112	1901	1901	1901	1901	1
614	20240513	092500	3094211	1901	1901	1901	1901	0
615	20240513	092400	3094211	1901	1901	1901	1901	500
616	20240513	092300	2143711	1906	1906	1906	1906	0
617	20240513	092200	2143711	1906	1906	1906	1906	0
618	20240513	092100	2143711	1906	1906	1906	1906	0
619	20240513	092000	2143711	1906	1906	1906	1906	0
620	20240513	091900	2143711	1906	1906	1906	1906	0
621	20240513	091800	2143711	1906	1906	1906	1906	0
622	20240513	091700	2143711	1906	1906	1906	1906	10
623	20240513	091600	2124651	1906	1906	1906	1906	0
624	20240513	091500	2124651	1906	1906	1906	1906	1
625	20240513	091400	2122745	1908	1908	1908	1908	0
626	20240513	091300	2122745	1908	1908	1908	1908	0
627	20240513	091200	2122745	1908	1908	1908	1908	0
628	20240513	091100	2122745	1908	1908	1908	1908	0
629	20240513	091000	2122745	1908	1908	1908	1908	100
630	20240513	090900	1931945	1908	1908	1908	1908	658
631	20240513	090800	676481	1908	1908	1908	1908	0
632	20240513	090700	676481	1908	1908	1908	1908	0
633	20240513	090600	676481	1908	1908	1908	1908	0
634	20240513	090500	676481	1908	1908	1908	1908	0
635	20240513	090400	676481	1908	1900	1908	1900	3
636	20240513	090300	670773	1909	1909	1909	1909	0
637	20240513	090200	670773	1909	1905	1909	1905	12
638	20240513	090100	647907	1905	1901	1905	1901	3
639	20240513	090000	642200	1900	1900	1900	1900	338