KissMeData/060380/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	193700	24278543	1905	1905	1905	1905	39
3	20240523	193600	24278543	1905	1905	1905	1905	0
4	20240523	193500	24278543	1905	1905	1905	1905	0
5	20240523	193400	24278543	1905	1905	1905	1905	0
6	20240523	193300	24278543	1905	1905	1905	1905	0
7	20240523	193200	24278543	1905	1905	1905	1905	0
8	20240523	193100	24278543	1905	1905	1905	1905	0
9	20240523	193000	24278543	1905	1905	1905	1905	0
10	20240523	192900	24278543	1905	1905	1905	1905	0
11	20240523	192800	24278543	1905	1905	1905	1905	0
12	20240523	192700	24278543	1905	1905	1905	1905	0
13	20240523	192600	24278543	1905	1905	1905	1905	0
14	20240523	192500	24278543	1905	1905	1905	1905	0
15	20240523	192400	24278543	1905	1905	1905	1905	0
16	20240523	192300	24278543	1905	1905	1905	1905	0
17	20240523	192200	24278543	1905	1905	1905	1905	0
18	20240523	192100	24278543	1905	1905	1905	1905	0
19	20240523	192000	24278543	1905	1905	1905	1905	0
20	20240523	191900	24278543	1905	1905	1905	1905	0
21	20240523	191800	24278543	1905	1905	1905	1905	0
22	20240523	191700	24278543	1905	1905	1905	1905	0
23	20240523	191600	24278543	1905	1905	1905	1905	0
24	20240523	191500	24278543	1905	1905	1905	1905	0
25	20240523	191400	24278543	1905	1905	1905	1905	0
26	20240523	191300	24278543	1905	1905	1905	1905	0
27	20240523	191200	24278543	1905	1905	1905	1905	0
28	20240523	191100	24278543	1905	1905	1905	1905	0
29	20240523	191000	24278543	1905	1905	1905	1905	0
30	20240523	190900	24278543	1905	1905	1905	1905	0
31	20240523	190800	24278543	1905	1905	1905	1905	0
32	20240523	190700	24278543	1905	1905	1905	1905	39
33	20240523	190600	24278543	1905	1905	1905	1905	0
34	20240523	190500	24278543	1905	1905	1905	1905	0
35	20240523	190400	24278543	1905	1905	1905	1905	0
36	20240523	190300	24278543	1905	1905	1905	1905	0
37	20240523	190200	24278543	1905	1905	1905	1905	0
38	20240523	190100	24278543	1905	1905	1905	1905	0
39	20240523	190000	24278543	1905	1905	1905	1905	0
40	20240523	185900	24278543	1905	1905	1905	1905	0
41	20240523	185800	24278543	1905	1905	1905	1905	0
42	20240523	185700	24278543	1905	1905	1905	1905	0
43	20240523	185600	24278543	1905	1905	1905	1905	0
44	20240523	185500	24278543	1905	1905	1905	1905	0
45	20240523	185400	24278543	1905	1905	1905	1905	0
46	20240523	185300	24278543	1905	1905	1905	1905	0
47	20240523	185200	24278543	1905	1905	1905	1905	0
48	20240523	185100	24278543	1905	1905	1905	1905	0
49	20240523	185000	24278543	1905	1905	1905	1905	0
50	20240523	184900	24278543	1905	1905	1905	1905	0
51	20240523	184800	24278543	1905	1905	1905	1905	0
52	20240523	184700	24278543	1905	1905	1905	1905	0
53	20240523	184600	24278543	1905	1905	1905	1905	0
54	20240523	184500	24278543	1905	1905	1905	1905	0
55	20240523	184400	24278543	1905	1905	1905	1905	0
56	20240523	184300	24278543	1905	1905	1905	1905	0
57	20240523	184200	24278543	1905	1905	1905	1905	0
58	20240523	184100	24278543	1905	1905	1905	1905	0
59	20240523	184000	24278543	1905	1905	1905	1905	0
60	20240523	183900	24278543	1905	1905	1905	1905	0
61	20240523	183800	24278543	1905	1905	1905	1905	0
62	20240523	183700	24278543	1905	1905	1905	1905	39
63	20240523	183600	24278543	1905	1905	1905	1905	0
64	20240523	183500	24278543	1905	1905	1905	1905	0
65	20240523	183400	24278543	1905	1905	1905	1905	0
66	20240523	183300	24278543	1905	1905	1905	1905	0
67	20240523	183200	24278543	1905	1905	1905	1905	0
68	20240523	183100	24278543	1905	1905	1905	1905	0
69	20240523	183000	24278543	1905	1905	1905	1905	0
70	20240523	182900	24278543	1905	1905	1905	1905	0
71	20240523	182800	24278543	1905	1905	1905	1905	0
72	20240523	182700	24278543	1905	1905	1905	1905	0
73	20240523	182600	24278543	1905	1905	1905	1905	0
74	20240523	182500	24278543	1905	1905	1905	1905	0
75	20240523	182400	24278543	1905	1905	1905	1905	0
76	20240523	182300	24278543	1905	1905	1905	1905	0
77	20240523	182200	24278543	1905	1905	1905	1905	0
78	20240523	182100	24278543	1905	1905	1905	1905	0
79	20240523	182000	24278543	1905	1905	1905	1905	0
80	20240523	181900	24278543	1905	1905	1905	1905	0
81	20240523	181800	24278543	1905	1905	1905	1905	0
82	20240523	181700	24278543	1905	1905	1905	1905	0
83	20240523	181600	24278543	1905	1905	1905	1905	0
84	20240523	181500	24278543	1905	1905	1905	1905	0
85	20240523	181400	24278543	1905	1905	1905	1905	0
86	20240523	181300	24278543	1905	1905	1905	1905	0
87	20240523	181200	24278543	1905	1905	1905	1905	0
88	20240523	181100	24278543	1905	1905	1905	1905	0
89	20240523	181000	24278543	1905	1905	1905	1905	0
90	20240523	180900	24278543	1905	1905	1905	1905	0
91	20240523	180800	24278543	1905	1905	1905	1905	0
92	20240523	180700	24278543	1905	1905	1905	1905	39
93	20240523	180600	24278543	1905	1905	1905	1905	0
94	20240523	180500	24278543	1905	1905	1905	1905	0
95	20240523	180400	24278543	1905	1905	1905	1905	0
96	20240523	180300	24278543	1905	1905	1905	1905	0
97	20240523	180200	24278543	1905	1905	1905	1905	0
98	20240523	180100	24278543	1905	1905	1905	1905	0
99	20240523	180000	24278543	1905	1905	1905	1905	0
100	20240523	175900	24278543	1905	1905	1905	1905	0
101	20240523	175800	24278543	1905	1905	1905	1905	0
102	20240523	175700	24278543	1905	1905	1905	1905	0
103	20240523	175600	24278543	1905	1905	1905	1905	0
104	20240523	175500	24278543	1905	1905	1905	1905	0
105	20240523	175400	24278543	1905	1905	1905	1905	0
106	20240523	175300	24278543	1905	1905	1905	1905	0
107	20240523	175200	24278543	1905	1905	1905	1905	0
108	20240523	175100	24278543	1905	1905	1905	1905	0
109	20240523	175000	24278543	1905	1905	1905	1905	0
110	20240523	174900	24278543	1905	1905	1905	1905	0
111	20240523	174800	24278543	1905	1905	1905	1905	0
112	20240523	174700	24278543	1905	1905	1905	1905	0
113	20240523	174600	24278543	1905	1905	1905	1905	0
114	20240523	174500	24278543	1905	1905	1905	1905	0
115	20240523	174400	24278543	1905	1905	1905	1905	0
116	20240523	174300	24278543	1905	1905	1905	1905	0
117	20240523	174200	24278543	1905	1905	1905	1905	0
118	20240523	174100	24278543	1905	1905	1905	1905	0
119	20240523	174000	24278543	1905	1905	1905	1905	0
120	20240523	173900	24278543	1905	1905	1905	1905	0
121	20240523	173800	24278543	1905	1905	1905	1905	0
122	20240523	173700	24278543	1905	1905	1905	1905	39
123	20240523	173600	24278543	1905	1905	1905	1905	0
124	20240523	173500	24278543	1905	1905	1905	1905	0
125	20240523	173400	24278543	1905	1905	1905	1905	0
126	20240523	173300	24278543	1905	1905	1905	1905	0
127	20240523	173200	24278543	1905	1905	1905	1905	0
128	20240523	173100	24278543	1905	1905	1905	1905	0
129	20240523	173000	24278543	1905	1905	1905	1905	0
130	20240523	172900	24278543	1905	1905	1905	1905	0
131	20240523	172800	24278543	1905	1905	1905	1905	0
132	20240523	172700	24278543	1905	1905	1905	1905	0
133	20240523	172600	24278543	1905	1905	1905	1905	0
134	20240523	172500	24278543	1905	1905	1905	1905	0
135	20240523	172400	24278543	1905	1905	1905	1905	0
136	20240523	172300	24278543	1905	1905	1905	1905	0
137	20240523	172200	24278543	1905	1905	1905	1905	0
138	20240523	172100	24278543	1905	1905	1905	1905	0
139	20240523	172000	24278543	1905	1905	1905	1905	0
140	20240523	171900	24278543	1905	1905	1905	1905	0
141	20240523	171800	24278543	1905	1905	1905	1905	0
142	20240523	171700	24278543	1905	1905	1905	1905	0
143	20240523	171600	24278543	1905	1905	1905	1905	0
144	20240523	171500	24278543	1905	1905	1905	1905	0
145	20240523	171400	24278543	1905	1905	1905	1905	0
146	20240523	171300	24278543	1905	1905	1905	1905	0
147	20240523	171200	24278543	1905	1905	1905	1905	0
148	20240523	171100	24278543	1905	1905	1905	1905	0
149	20240523	171000	24278543	1905	1905	1905	1905	0
150	20240523	170900	24278543	1905	1905	1905	1905	0
151	20240523	170800	24278543	1905	1905	1905	1905	0
152	20240523	170700	24278543	1905	1905	1905	1905	39
153	20240523	170600	24278543	1905	1905	1905	1905	0
154	20240523	170500	24278543	1905	1905	1905	1905	0
155	20240523	170400	24278543	1905	1905	1905	1905	0
156	20240523	170300	24278543	1905	1905	1905	1905	0
157	20240523	170200	24278543	1905	1905	1905	1905	0
158	20240523	170100	24278543	1905	1905	1905	1905	0
159	20240523	170000	24278543	1905	1905	1905	1905	0
160	20240523	165900	24278543	1905	1905	1905	1905	0
161	20240523	165800	24278543	1905	1905	1905	1905	0
162	20240523	165700	24278543	1905	1905	1905	1905	0
163	20240523	165600	24278543	1905	1905	1905	1905	0
164	20240523	165500	24278543	1905	1905	1905	1905	0
165	20240523	165400	24278543	1905	1905	1905	1905	0
166	20240523	165300	24278543	1905	1905	1905	1905	0
167	20240523	165200	24278543	1905	1905	1905	1905	0
168	20240523	165100	24278543	1905	1905	1905	1905	0
169	20240523	165000	24278543	1905	1905	1905	1905	0
170	20240523	164900	24278543	1905	1905	1905	1905	0
171	20240523	164800	24278543	1905	1905	1905	1905	0
172	20240523	164700	24278543	1905	1905	1905	1905	0
173	20240523	164600	24278543	1905	1905	1905	1905	0
174	20240523	164500	24278543	1905	1905	1905	1905	0
175	20240523	164400	24278543	1905	1905	1905	1905	0
176	20240523	164300	24278543	1905	1905	1905	1905	0
177	20240523	164200	24278543	1905	1905	1905	1905	0
178	20240523	164100	24278543	1905	1905	1905	1905	0
179	20240523	164000	24278543	1905	1905	1905	1905	0
180	20240523	163900	24278543	1905	1905	1905	1905	0
181	20240523	163800	24278543	1905	1905	1905	1905	0
182	20240523	163700	24278543	1905	1905	1905	1905	39
183	20240523	163600	24278543	1905	1905	1905	1905	0
184	20240523	163500	24278543	1905	1905	1905	1905	0
185	20240523	163400	24278543	1905	1905	1905	1905	0
186	20240523	163300	24278543	1905	1905	1905	1905	0
187	20240523	163200	24278543	1905	1905	1905	1905	0
188	20240523	163100	24278543	1905	1905	1905	1905	0
189	20240523	163000	24278543	1905	1905	1905	1905	0
190	20240523	162900	24278543	1905	1905	1905	1905	0
191	20240523	162800	24278543	1905	1905	1905	1905	0
192	20240523	162700	24278543	1905	1905	1905	1905	0
193	20240523	162600	24278543	1905	1905	1905	1905	0
194	20240523	162500	24278543	1905	1905	1905	1905	0
195	20240523	162400	24278543	1905	1905	1905	1905	0
196	20240523	162300	24278543	1905	1905	1905	1905	0
197	20240523	162200	24278543	1905	1905	1905	1905	0
198	20240523	162100	24278543	1905	1905	1905	1905	0
199	20240523	162000	24278543	1905	1905	1905	1905	0
200	20240523	161900	24278543	1905	1905	1905	1905	0
201	20240523	161800	24278543	1905	1905	1905	1905	0
202	20240523	161700	24278543	1905	1905	1905	1905	0
203	20240523	161600	24278543	1905	1905	1905	1905	0
204	20240523	161500	24278543	1905	1905	1905	1905	0
205	20240523	161400	24278543	1905	1905	1905	1905	0
206	20240523	161300	24278543	1905	1905	1905	1905	0
207	20240523	161200	24278543	1905	1905	1905	1905	0
208	20240523	161100	24278543	1905	1905	1905	1905	0
209	20240523	161000	24278543	1905	1905	1905	1905	0
210	20240523	160900	24278543	1905	1905	1905	1905	0
211	20240523	160800	24278543	1905	1905	1905	1905	0
212	20240523	160700	24278543	1905	1905	1905	1905	39
213	20240523	160600	24278543	1905	1905	1905	1905	0
214	20240523	160500	24278543	1905	1905	1905	1905	0
215	20240523	160400	24278543	1905	1905	1905	1905	0
216	20240523	160300	24278543	1905	1905	1905	1905	0
217	20240523	160200	24278543	1905	1905	1905	1905	0
218	20240523	160100	24278543	1905	1905	1905	1905	0
219	20240523	160000	24278543	1905	1905	1905	1905	0
220	20240523	155900	24278543	1905	1905	1905	1905	0
221	20240523	155800	24278543	1905	1905	1905	1905	0
222	20240523	155700	24278543	1905	1905	1905	1905	0
223	20240523	155600	24278543	1905	1905	1905	1905	0
224	20240523	155500	24278543	1905	1905	1905	1905	0
225	20240523	155400	24278543	1905	1905	1905	1905	0
226	20240523	155300	24278543	1905	1905	1905	1905	0
227	20240523	155200	24278543	1905	1905	1905	1905	0
228	20240523	155100	24278543	1905	1905	1905	1905	0
229	20240523	155000	24278543	1905	1905	1905	1905	0
230	20240523	154900	24278543	1905	1905	1905	1905	0
231	20240523	154800	24278543	1905	1905	1905	1905	0
232	20240523	154700	24278543	1905	1905	1905	1905	0
233	20240523	154600	24278543	1905	1905	1905	1905	0
234	20240523	154500	24278543	1905	1905	1905	1905	0
235	20240523	154400	24278543	1905	1905	1905	1905	0
236	20240523	154300	24278543	1905	1905	1905	1905	0
237	20240523	154200	24278543	1905	1905	1905	1905	0
238	20240523	154100	24278543	1905	1905	1905	1905	0
239	20240523	154000	24278543	1905	1905	1905	1905	0
240	20240523	153900	24278543	1905	1905	1905	1905	0
241	20240523	153800	24278543	1905	1905	1905	1905	0
242	20240523	153700	24278543	1905	1905	1905	1905	39
243	20240523	153600	24278543	1905	1905	1905	1905	0
244	20240523	153500	24278543	1905	1905	1905	1905	0
245	20240523	153400	24278543	1905	1905	1905	1905	0
246	20240523	153300	24278543	1905	1905	1905	1905	0
247	20240523	153200	24278543	1905	1905	1905	1905	0
248	20240523	153100	24278543	1905	1905	1905	1905	0
249	20240523	153000	24278543	1905	1905	1905	1905	39
250	20240523	152900	24204248	1903	1903	1903	1903	0
251	20240523	152800	24204248	1903	1903	1903	1903	0
252	20240523	152700	24204248	1903	1903	1903	1903	0
253	20240523	152600	24204248	1903	1903	1903	1903	0
254	20240523	152500	24204248	1903	1903	1903	1903	0
255	20240523	152400	24204248	1903	1903	1903	1903	0
256	20240523	152300	24204248	1903	1903	1903	1903	0
257	20240523	152200	24204248	1903	1903	1903	1903	0
258	20240523	152100	24204248	1903	1903	1903	1903	0
259	20240523	152000	24204248	1903	1903	1903	1903	0
260	20240523	151900	24204248	1903	1903	1903	1903	0
261	20240523	151800	24204248	1903	1903	1903	1903	0
262	20240523	151700	24204248	1903	1903	1903	1903	0
263	20240523	151600	24204248	1903	1903	1903	1903	0
264	20240523	151500	24204248	1903	1903	1903	1903	0
265	20240523	151400	24204248	1903	1903	1903	1903	0
266	20240523	151300	24204248	1903	1903	1903	1903	22
267	20240523	151200	24162382	1903	1903	1903	1903	0
268	20240523	151100	24162382	1903	1903	1903	1903	0
269	20240523	151000	24162382	1903	1903	1903	1903	0
270	20240523	150900	24162382	1903	1903	1903	1903	0
271	20240523	150800	24162382	1903	1903	1903	1903	0
272	20240523	150700	24162382	1903	1903	1903	1903	0
273	20240523	150600	24162382	1903	1903	1903	1903	1
274	20240523	150500	24160479	1903	1903	1903	1903	0
275	20240523	150400	24160479	1903	1903	1903	1903	201
276	20240523	150300	23777976	1903	1903	1903	1903	1
277	20240523	150200	23776073	1902	1902	1902	1902	37
278	20240523	150100	23705699	1902	1902	1902	1902	0
279	20240523	150000	23705699	1902	1902	1902	1902	0
280	20240523	145900	23705699	1902	1902	1902	1902	0
281	20240523	145800	23705699	1902	1902	1902	1902	0
282	20240523	145700	23705699	1902	1902	1902	1902	0
283	20240523	145600	23705699	1902	1902	1902	1902	0
284	20240523	145500	23705699	1902	1902	1902	1902	0
285	20240523	145400	23705699	1902	1902	1902	1902	0
286	20240523	145300	23705699	1902	1902	1902	1902	0
287	20240523	145200	23705699	1902	1902	1902	1902	0
288	20240523	145100	23705699	1902	1902	1902	1902	0
289	20240523	145000	23705699	1902	1902	1902	1902	0
290	20240523	144900	23705699	1902	1902	1902	1902	0
291	20240523	144800	23705699	1902	1902	1902	1902	0
292	20240523	144700	23705699	1902	1902	1902	1902	0
293	20240523	144600	23705699	1902	1902	1902	1902	0
294	20240523	144500	23705699	1902	1902	1902	1902	0
295	20240523	144400	23705699	1902	1902	1902	1902	450
296	20240523	144300	22849799	1902	1902	1902	1902	0
297	20240523	144200	22849799	1902	1902	1902	1902	0
298	20240523	144100	22849799	1902	1902	1902	1902	0
299	20240523	144000	22849799	1902	1902	1902	1902	0
300	20240523	143900	22849799	1902	1902	1902	1902	0
301	20240523	143800	22849799	1902	1902	1902	1902	0
302	20240523	143700	22849799	1902	1902	1902	1902	0
303	20240523	143600	22849799	1902	1902	1902	1902	0
304	20240523	143500	22849799	1902	1902	1902	1902	0
305	20240523	143400	22849799	1902	1902	1902	1902	0
306	20240523	143300	22849799	1902	1902	1902	1902	0
307	20240523	143200	22849799	1902	1902	1902	1902	0
308	20240523	143100	22849799	1902	1902	1902	1902	0
309	20240523	143000	22849799	1902	1902	1902	1902	0
310	20240523	142900	22849799	1902	1903	1903	1902	8
311	20240523	142800	22834578	1903	1903	1903	1903	0
312	20240523	142700	22834578	1903	1903	1903	1903	10
313	20240523	142600	22815548	1903	1903	1903	1903	0
314	20240523	142500	22815548	1903	1903	1903	1903	0
315	20240523	142400	22815548	1903	1903	1903	1903	0
316	20240523	142300	22815548	1903	1903	1903	1903	0
317	20240523	142200	22815548	1903	1903	1903	1903	100
318	20240523	142100	22625248	1903	1903	1903	1903	0
319	20240523	142000	22625248	1903	1903	1903	1903	0
320	20240523	141900	22625248	1903	1903	1903	1903	0
321	20240523	141800	22625248	1903	1903	1903	1903	0
322	20240523	141700	22625248	1903	1903	1903	1903	0
323	20240523	141600	22625248	1903	1903	1903	1903	0
324	20240523	141500	22625248	1903	1903	1903	1903	0
325	20240523	141400	22625248	1903	1903	1903	1903	0
326	20240523	141300	22625248	1903	1903	1903	1903	0
327	20240523	141200	22625248	1903	1903	1903	1903	0
328	20240523	141100	22625248	1903	1903	1903	1903	0
329	20240523	141000	22625248	1903	1903	1903	1903	0
330	20240523	140900	22625248	1903	1903	1903	1903	0
331	20240523	140800	22625248	1903	1903	1903	1903	0
332	20240523	140700	22625248	1903	1903	1903	1903	3
333	20240523	140600	22619539	1903	1903	1903	1903	100
334	20240523	140500	22429239	1903	1903	1903	1903	0
335	20240523	140400	22429239	1903	1903	1903	1903	0
336	20240523	140300	22429239	1903	1903	1903	1903	0
337	20240523	140200	22429239	1903	1903	1903	1903	0
338	20240523	140100	22429239	1903	1903	1903	1903	0
339	20240523	140000	22429239	1903	1903	1903	1903	0
340	20240523	135900	22429239	1903	1903	1903	1903	0
341	20240523	135800	22429239	1903	1903	1903	1903	0
342	20240523	135700	22429239	1903	1903	1903	1903	0
343	20240523	135600	22429239	1903	1903	1903	1903	0
344	20240523	135500	22429239	1903	1903	1903	1903	0
345	20240523	135400	22429239	1903	1903	1903	1903	0
346	20240523	135300	22429239	1903	1903	1903	1903	0
347	20240523	135200	22429239	1903	1903	1903	1903	0
348	20240523	135100	22429239	1903	1903	1903	1903	0
349	20240523	135000	22429239	1903	1903	1903	1903	0
350	20240523	134900	22429239	1903	1903	1903	1903	0
351	20240523	134800	22429239	1903	1903	1903	1903	0
352	20240523	134700	22429239	1903	1903	1903	1903	0
353	20240523	134600	22429239	1903	1903	1903	1903	10
354	20240523	134500	22410209	1902	1902	1902	1902	0
355	20240523	134400	22410209	1902	1902	1902	1902	145
356	20240523	134300	22134419	1902	1902	1902	1902	0
357	20240523	134200	22134419	1902	1902	1902	1902	0
358	20240523	134100	22134419	1902	1902	1902	1902	0
359	20240523	134000	22134419	1902	1902	1902	1902	0
360	20240523	133900	22134419	1902	1902	1902	1902	0
361	20240523	133800	22134419	1902	1902	1902	1902	0
362	20240523	133700	22134419	1902	1902	1902	1902	0
363	20240523	133600	22134419	1902	1902	1902	1902	0
364	20240523	133500	22134419	1902	1902	1902	1902	0
365	20240523	133400	22134419	1902	1902	1902	1902	0
366	20240523	133300	22134419	1902	1902	1902	1902	0
367	20240523	133200	22134419	1902	1902	1902	1902	55
368	20240523	133100	22029809	1902	1902	1902	1902	0
369	20240523	133000	22029809	1902	1902	1902	1902	2
370	20240523	132900	22026005	1902	1902	1902	1902	0
371	20240523	132800	22026005	1902	1902	1902	1902	0
372	20240523	132700	22026005	1902	1902	1902	1902	0
373	20240523	132600	22026005	1902	1902	1902	1902	0
374	20240523	132500	22026005	1902	1902	1902	1902	0
375	20240523	132400	22026005	1902	1902	1902	1902	227
376	20240523	132300	21594251	1900	1900	1900	1900	0
377	20240523	132200	21594251	1900	1900	1900	1900	0
378	20240523	132100	21594251	1900	1900	1900	1900	0
379	20240523	132000	21594251	1900	1900	1900	1900	0
380	20240523	131900	21594251	1900	1901	1901	1900	100
381	20240523	131800	21404233	1902	1902	1902	1902	1
382	20240523	131700	21402331	1902	1902	1902	1902	0
383	20240523	131600	21402331	1902	1902	1902	1902	0
384	20240523	131500	21402331	1902	1902	1902	1902	0
385	20240523	131400	21402331	1902	1902	1902	1902	0
386	20240523	131300	21402331	1902	1902	1902	1902	0
387	20240523	131200	21402331	1902	1902	1902	1902	0
388	20240523	131100	21402331	1902	1902	1902	1902	0
389	20240523	131000	21402331	1902	1902	1902	1902	0
390	20240523	130900	21402331	1902	1902	1902	1902	0
391	20240523	130800	21402331	1902	1902	1902	1902	0
392	20240523	130700	21402331	1902	1902	1902	1902	0
393	20240523	130600	21402331	1902	1902	1902	1902	0
394	20240523	130500	21402331	1902	1902	1902	1902	0
395	20240523	130400	21402331	1902	1902	1902	1902	0
396	20240523	130300	21402331	1902	1902	1902	1902	0
397	20240523	130200	21402331	1902	1902	1902	1902	0
398	20240523	130100	21402331	1902	1902	1902	1902	0
399	20240523	130000	21402331	1902	1902	1902	1902	0
400	20240523	125900	21402331	1902	1902	1902	1902	0
401	20240523	125800	21402331	1902	1902	1902	1902	0
402	20240523	125700	21402331	1902	1902	1902	1902	0
403	20240523	125600	21402331	1902	1902	1902	1902	0
404	20240523	125500	21402331	1902	1902	1902	1902	0
405	20240523	125400	21402331	1902	1902	1902	1902	0
406	20240523	125300	21402331	1902	1902	1902	1902	0
407	20240523	125200	21402331	1902	1902	1902	1902	0
408	20240523	125100	21402331	1902	1902	1902	1902	1
409	20240523	125000	21400429	1902	1902	1902	1902	0
410	20240523	124900	21400429	1902	1902	1902	1902	0
411	20240523	124800	21400429	1902	1902	1902	1902	0
412	20240523	124700	21400429	1902	1902	1902	1902	0
413	20240523	124600	21400429	1902	1902	1902	1902	0
414	20240523	124500	21400429	1902	1902	1902	1902	0
415	20240523	124400	21400429	1902	1902	1902	1902	1
416	20240523	124300	21398527	1902	1902	1902	1902	0
417	20240523	124200	21398527	1902	1902	1902	1902	0
418	20240523	124100	21398527	1902	1902	1902	1902	18
419	20240523	124000	21364291	1902	1902	1902	1902	0
420	20240523	123900	21364291	1902	1902	1902	1902	0
421	20240523	123800	21364291	1902	1902	1902	1902	0
422	20240523	123700	21364291	1902	1902	1902	1902	0
423	20240523	123600	21364291	1902	1902	1902	1902	0
424	20240523	123500	21364291	1902	1902	1902	1902	0
425	20240523	123400	21364291	1902	1902	1902	1902	0
426	20240523	123300	21364291	1902	1902	1902	1902	0
427	20240523	123200	21364291	1902	1902	1902	1902	0
428	20240523	123100	21364291	1902	1902	1902	1902	0
429	20240523	123000	21364291	1902	1902	1902	1902	0
430	20240523	122900	21364291	1902	1902	1902	1902	0
431	20240523	122800	21364291	1902	1902	1902	1902	0
432	20240523	122700	21364291	1902	1902	1902	1902	0
433	20240523	122600	21364291	1902	1902	1902	1902	0
434	20240523	122500	21364291	1902	1902	1902	1902	0
435	20240523	122400	21364291	1902	1902	1902	1902	0
436	20240523	122300	21364291	1902	1902	1902	1902	0
437	20240523	122200	21364291	1902	1902	1902	1902	0
438	20240523	122100	21364291	1902	1902	1902	1902	0
439	20240523	122000	21364291	1902	1902	1902	1902	22
440	20240523	121900	21322447	1900	1900	1900	1900	0
441	20240523	121800	21322447	1900	1900	1900	1900	0
442	20240523	121700	21322447	1900	1900	1900	1900	0
443	20240523	121600	21322447	1900	1900	1900	1900	0
444	20240523	121500	21322447	1900	1900	1900	1900	112
445	20240523	121400	21109647	1900	1900	1900	1900	0
446	20240523	121300	21109647	1900	1900	1900	1900	0
447	20240523	121200	21109647	1900	1900	1900	1900	0
448	20240523	121100	21109647	1900	1899	1900	1899	18
449	20240523	121000	21075463	1899	1899	1899	1899	36
450	20240523	120900	21007099	1900	1900	1900	1900	0
451	20240523	120800	21007099	1900	1900	1900	1900	0
452	20240523	120700	21007099	1900	1900	1900	1900	0
453	20240523	120600	21007099	1900	1900	1900	1900	0
454	20240523	120500	21007099	1900	1900	1900	1900	0
455	20240523	120400	21007099	1900	1900	1900	1900	0
456	20240523	120300	21007099	1900	1900	1900	1900	0
457	20240523	120200	21007099	1900	1900	1900	1900	0
458	20240523	120100	21007099	1900	1900	1900	1900	0
459	20240523	120000	21007099	1900	1900	1900	1900	0
460	20240523	115900	21007099	1900	1900	1900	1900	0
461	20240523	115800	21007099	1900	1900	1900	1900	0
462	20240523	115700	21007099	1900	1900	1900	1900	0
463	20240523	115600	21007099	1900	1900	1900	1900	0
464	20240523	115500	21007099	1900	1900	1900	1900	0
465	20240523	115400	21007099	1900	1900	1900	1900	0
466	20240523	115300	21007099	1900	1900	1900	1900	0
467	20240523	115200	21007099	1900	1900	1900	1900	16
468	20240523	115100	20976699	1899	1899	1899	1899	0
469	20240523	115000	20976699	1899	1899	1899	1899	62
470	20240523	114900	20858961	1900	1900	1900	1900	0
471	20240523	114800	20858961	1900	1900	1900	1900	0
472	20240523	114700	20858961	1900	1900	1900	1900	100
473	20240523	114600	20668961	1898	1898	1898	1898	0
474	20240523	114500	20668961	1898	1898	1898	1898	0
475	20240523	114400	20668961	1898	1898	1898	1898	0
476	20240523	114300	20668961	1898	1898	1898	1898	0
477	20240523	114200	20668961	1898	1898	1898	1898	0
478	20240523	114100	20668961	1898	1898	1898	1898	0
479	20240523	114000	20668961	1898	1898	1898	1898	0
480	20240523	113900	20668961	1898	1898	1898	1898	0
481	20240523	113800	20668961	1898	1898	1898	1898	0
482	20240523	113700	20668961	1898	1898	1898	1898	0
483	20240523	113600	20668961	1898	1898	1898	1898	0
484	20240523	113500	20668961	1898	1898	1898	1898	0
485	20240523	113400	20668961	1898	1898	1898	1898	0
486	20240523	113300	20668961	1898	1898	1898	1898	0
487	20240523	113200	20668961	1898	1898	1898	1898	0
488	20240523	113100	20668961	1898	1898	1898	1898	0
489	20240523	113000	20668961	1898	1898	1898	1898	0
490	20240523	112900	20668961	1898	1898	1898	1898	0
491	20240523	112800	20668961	1898	1898	1898	1898	0
492	20240523	112700	20668961	1898	1898	1898	1898	0
493	20240523	112600	20668961	1898	1898	1898	1898	0
494	20240523	112500	20668961	1898	1898	1898	1898	0
495	20240523	112400	20668961	1898	1898	1898	1898	0
496	20240523	112300	20668961	1898	1898	1898	1898	0
497	20240523	112200	20668961	1898	1898	1898	1898	0
498	20240523	112100	20668961	1898	1898	1898	1898	0
499	20240523	112000	20668961	1898	1898	1898	1898	0
500	20240523	111900	20668961	1898	1898	1898	1898	0
501	20240523	111800	20668961	1898	1898	1898	1898	0
502	20240523	111700	20668961	1898	1898	1898	1898	0
503	20240523	111600	20668961	1898	1898	1898	1898	0
504	20240523	111500	20668961	1898	1898	1898	1898	0
505	20240523	111400	20668961	1898	1898	1898	1898	0
506	20240523	111300	20668961	1898	1898	1898	1898	0
507	20240523	111200	20668961	1898	1898	1898	1898	0
508	20240523	111100	20668961	1898	1898	1898	1898	0
509	20240523	111000	20668961	1898	1898	1898	1898	0
510	20240523	110900	20668961	1898	1898	1898	1898	55
511	20240523	110800	20564571	1900	1900	1900	1900	0
512	20240523	110700	20564571	1900	1900	1900	1900	0
513	20240523	110600	20564571	1900	1900	1900	1900	0
514	20240523	110500	20564571	1900	1900	1900	1900	0
515	20240523	110400	20564571	1900	1900	1900	1900	0
516	20240523	110300	20564571	1900	1900	1900	1900	0
517	20240523	110200	20564571	1900	1900	1900	1900	5
518	20240523	110100	20555071	1900	1900	1900	1900	0
519	20240523	110000	20555071	1900	1900	1900	1900	0
520	20240523	105900	20555071	1900	1900	1900	1900	0
521	20240523	105800	20555071	1900	1900	1900	1900	0
522	20240523	105700	20555071	1900	1900	1900	1900	0
523	20240523	105600	20555071	1900	1900	1900	1900	0
524	20240523	105500	20555071	1900	1900	1900	1900	0
525	20240523	105400	20555071	1900	1900	1900	1900	0
526	20240523	105300	20555071	1900	1900	1900	1900	0
527	20240523	105200	20555071	1900	1900	1900	1900	0
528	20240523	105100	20555071	1900	1900	1900	1900	0
529	20240523	105000	20555071	1900	1900	1900	1900	1
530	20240523	104900	20553171	1900	1900	1900	1900	50
531	20240523	104800	20458171	1900	1900	1900	1900	0
532	20240523	104700	20458171	1900	1900	1900	1900	0
533	20240523	104600	20458171	1900	1900	1900	1900	0
534	20240523	104500	20458171	1900	1900	1900	1900	0
535	20240523	104400	20458171	1900	1900	1900	1900	0
536	20240523	104300	20458171	1900	1900	1900	1900	0
537	20240523	104200	20458171	1900	1900	1900	1900	0
538	20240523	104100	20458171	1900	1900	1900	1900	0
539	20240523	104000	20458171	1900	1900	1900	1900	0
540	20240523	103900	20458171	1900	1900	1900	1900	1
541	20240523	103800	20456271	1900	1900	1900	1900	0
542	20240523	103700	20456271	1900	1900	1900	1900	0
543	20240523	103600	20456271	1900	1900	1900	1900	0
544	20240523	103500	20456271	1900	1900	1900	1900	0
545	20240523	103400	20456271	1900	1900	1900	1900	0
546	20240523	103300	20456271	1900	1900	1900	1900	0
547	20240523	103200	20456271	1900	1900	1900	1900	0
548	20240523	103100	20456271	1900	1900	1900	1900	0
549	20240523	103000	20456271	1900	1900	1900	1900	100
550	20240523	102900	20266271	1900	1900	1900	1900	0
551	20240523	102800	20266271	1900	1900	1900	1900	0
552	20240523	102700	20266271	1900	1900	1900	1900	0
553	20240523	102600	20266271	1900	1900	1900	1900	0
554	20240523	102500	20266271	1900	1900	1900	1900	0
555	20240523	102400	20266271	1900	1900	1900	1900	0
556	20240523	102300	20266271	1900	1900	1900	1900	0
557	20240523	102200	20266271	1900	1900	1900	1900	0
558	20240523	102100	20266271	1900	1900	1900	1900	0
559	20240523	102000	20266271	1900	1900	1900	1900	0
560	20240523	101900	20266271	1900	1900	1900	1900	999
561	20240523	101800	18368171	1895	1895	1895	1895	0
562	20240523	101700	18368171	1895	1895	1895	1895	0
563	20240523	101600	18368171	1895	1895	1895	1895	0
564	20240523	101500	18368171	1895	1895	1895	1895	0
565	20240523	101400	18368171	1895	1895	1895	1895	0
566	20240523	101300	18368171	1895	1895	1895	1895	0
567	20240523	101200	18368171	1895	1895	1895	1895	0
568	20240523	101100	18368171	1895	1895	1895	1895	0
569	20240523	101000	18368171	1895	1895	1895	1895	0
570	20240523	100900	18368171	1895	1895	1895	1895	0
571	20240523	100800	18368171	1895	1895	1895	1895	0
572	20240523	100700	18368171	1895	1895	1895	1895	200
573	20240523	100600	17989171	1895	1895	1895	1895	0
574	20240523	100500	17989171	1895	1895	1895	1895	0
575	20240523	100400	17989171	1895	1895	1895	1895	55
576	20240523	100300	17884946	1895	1895	1895	1895	0
577	20240523	100200	17884946	1895	1895	1895	1895	0
578	20240523	100100	17884946	1895	1895	1895	1895	0
579	20240523	100000	17884946	1895	1895	1895	1895	0
580	20240523	095900	17884946	1895	1895	1895	1895	0
581	20240523	095800	17884946	1895	1895	1895	1895	0
582	20240523	095700	17884946	1895	1895	1895	1895	6
583	20240523	095600	17873576	1895	1895	1895	1895	0
584	20240523	095500	17873576	1895	1895	1895	1895	10
585	20240523	095400	17854626	1895	1895	1895	1895	61
586	20240523	095300	17739031	1895	1895	1895	1893	1571
587	20240523	095200	14762124	1895	1895	1895	1895	500
588	20240523	095100	13814624	1900	1900	1900	1900	0
589	20240523	095000	13814624	1900	1900	1900	1900	0
590	20240523	094900	13814624	1900	1900	1900	1900	1
591	20240523	094800	13812724	1898	1898	1898	1898	0
592	20240523	094700	13812724	1898	1898	1898	1898	0
593	20240523	094600	13812724	1898	1898	1898	1898	0
594	20240523	094500	13812724	1898	1898	1898	1898	103
595	20240523	094400	13617230	1898	1898	1898	1898	0
596	20240523	094300	13617230	1898	1898	1898	1898	0
597	20240523	094200	13617230	1898	1898	1898	1898	0
598	20240523	094100	13617230	1898	1898	1898	1898	0
599	20240523	094000	13617230	1898	1898	1898	1898	0
600	20240523	093900	13617230	1898	1898	1898	1898	3
601	20240523	093800	13611536	1902	1902	1902	1902	0
602	20240523	093700	13611536	1902	1902	1902	1902	0
603	20240523	093600	13611536	1902	1902	1902	1902	0
604	20240523	093500	13611536	1902	1902	1902	1902	0
605	20240523	093400	13611536	1902	1902	1902	1902	0
606	20240523	093300	13611536	1902	1902	1902	1902	0
607	20240523	093200	13611536	1902	1902	1902	1902	278
608	20240523	093100	13082780	1902	1902	1902	1902	0
609	20240523	093000	13082780	1902	1902	1902	1902	10
610	20240523	092900	13063760	1902	1902	1902	1902	0
611	20240523	092800	13063760	1902	1902	1902	1902	0
612	20240523	092700	13063760	1902	1902	1902	1902	0
613	20240523	092600	13063760	1902	1902	1902	1902	0
614	20240523	092500	13063760	1902	1902	1902	1902	0
615	20240523	092400	13063760	1902	1902	1902	1902	0
616	20240523	092300	13063760	1902	1902	1902	1902	1860
617	20240523	092200	9526040	1895	1895	1895	1895	56
618	20240523	092100	9419920	1895	1895	1895	1895	0
619	20240523	092000	9419920	1895	1895	1895	1895	0
620	20240523	091900	9419920	1895	1895	1895	1895	250
621	20240523	091800	8946170	1895	1895	1895	1895	1000
622	20240523	091700	7051170	1895	1895	1895	1895	0
623	20240523	091600	7051170	1895	1895	1895	1895	0
624	20240523	091500	7051170	1895	1900	1900	1895	1000
625	20240523	091400	5155795	1902	1902	1902	1902	0
626	20240523	091300	5155795	1902	1902	1902	1902	73
627	20240523	091200	5016949	1900	1900	1900	1900	0
628	20240523	091100	5016949	1900	1900	1900	1900	13
629	20240523	091000	4992249	1900	1900	1900	1900	13
630	20240523	090900	4967549	1895	1895	1895	1895	104
631	20240523	090800	4770469	1895	1898	1898	1895	1818
632	20240523	090700	1325098	1902	1902	1902	1902	0
633	20240523	090600	1325098	1902	1902	1902	1902	0
634	20240523	090500	1325098	1902	1902	1902	1902	2
635	20240523	090400	1321294	1902	1902	1902	1902	1
636	20240523	090300	1319392	1902	1902	1902	1902	2
637	20240523	090200	1315588	1902	1902	1902	1902	1
638	20240523	090100	1313686	1902	1902	1902	1902	541
639	20240523	090000	284704	1902	1898	1902	1898	150