KissMeData/032280/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	191200	45788691	1804	1804	1804	1804	570
3	20240514	191100	45788691	1804	1804	1804	1804	0
4	20240514	191000	45788691	1804	1804	1804	1804	0
5	20240514	190900	45788691	1804	1804	1804	1804	0
6	20240514	190800	45788691	1804	1804	1804	1804	0
7	20240514	190700	45788691	1804	1804	1804	1804	0
8	20240514	190600	45788691	1804	1804	1804	1804	0
9	20240514	190500	45788691	1804	1804	1804	1804	0
10	20240514	190400	45788691	1804	1804	1804	1804	0
11	20240514	190300	45788691	1804	1804	1804	1804	0
12	20240514	190200	45788691	1804	1804	1804	1804	0
13	20240514	190100	45788691	1804	1804	1804	1804	0
14	20240514	190000	45788691	1804	1804	1804	1804	0
15	20240514	185900	45788691	1804	1804	1804	1804	0
16	20240514	185800	45788691	1804	1804	1804	1804	0
17	20240514	185700	45788691	1804	1804	1804	1804	0
18	20240514	185600	45788691	1804	1804	1804	1804	0
19	20240514	185500	45788691	1804	1804	1804	1804	0
20	20240514	185400	45788691	1804	1804	1804	1804	0
21	20240514	185300	45788691	1804	1804	1804	1804	0
22	20240514	185200	45788691	1804	1804	1804	1804	0
23	20240514	185100	45788691	1804	1804	1804	1804	0
24	20240514	185000	45788691	1804	1804	1804	1804	0
25	20240514	184900	45788691	1804	1804	1804	1804	0
26	20240514	184800	45788691	1804	1804	1804	1804	0
27	20240514	184700	45788691	1804	1804	1804	1804	0
28	20240514	184600	45788691	1804	1804	1804	1804	0
29	20240514	184500	45788691	1804	1804	1804	1804	0
30	20240514	184400	45788691	1804	1804	1804	1804	0
31	20240514	184300	45788691	1804	1804	1804	1804	0
32	20240514	184200	45788691	1804	1804	1804	1804	570
33	20240514	184100	45788691	1804	1804	1804	1804	0
34	20240514	184000	45788691	1804	1804	1804	1804	0
35	20240514	183900	45788691	1804	1804	1804	1804	0
36	20240514	183800	45788691	1804	1804	1804	1804	0
37	20240514	183700	45788691	1804	1804	1804	1804	0
38	20240514	183600	45788691	1804	1804	1804	1804	0
39	20240514	183500	45788691	1804	1804	1804	1804	0
40	20240514	183400	45788691	1804	1804	1804	1804	0
41	20240514	183300	45788691	1804	1804	1804	1804	0
42	20240514	183200	45788691	1804	1804	1804	1804	0
43	20240514	183100	45788691	1804	1804	1804	1804	0
44	20240514	183000	45788691	1804	1804	1804	1804	0
45	20240514	182900	45788691	1804	1804	1804	1804	0
46	20240514	182800	45788691	1804	1804	1804	1804	0
47	20240514	182700	45788691	1804	1804	1804	1804	0
48	20240514	182600	45788691	1804	1804	1804	1804	0
49	20240514	182500	45788691	1804	1804	1804	1804	0
50	20240514	182400	45788691	1804	1804	1804	1804	0
51	20240514	182300	45788691	1804	1804	1804	1804	0
52	20240514	182200	45788691	1804	1804	1804	1804	0
53	20240514	182100	45788691	1804	1804	1804	1804	0
54	20240514	182000	45788691	1804	1804	1804	1804	0
55	20240514	181900	45788691	1804	1804	1804	1804	0
56	20240514	181800	45788691	1804	1804	1804	1804	0
57	20240514	181700	45788691	1804	1804	1804	1804	0
58	20240514	181600	45788691	1804	1804	1804	1804	0
59	20240514	181500	45788691	1804	1804	1804	1804	0
60	20240514	181400	45788691	1804	1804	1804	1804	0
61	20240514	181300	45788691	1804	1804	1804	1804	0
62	20240514	181200	45788691	1804	1804	1804	1804	570
63	20240514	181100	45788691	1804	1804	1804	1804	0
64	20240514	181000	45788691	1804	1804	1804	1804	0
65	20240514	180900	45788691	1804	1804	1804	1804	0
66	20240514	180800	45788691	1804	1804	1804	1804	0
67	20240514	180700	45788691	1804	1804	1804	1804	0
68	20240514	180600	45788691	1804	1804	1804	1804	0
69	20240514	180500	45788691	1804	1804	1804	1804	0
70	20240514	180400	45788691	1804	1804	1804	1804	0
71	20240514	180300	45788691	1804	1804	1804	1804	0
72	20240514	180200	45788691	1804	1804	1804	1804	0
73	20240514	180100	45788691	1804	1804	1804	1804	0
74	20240514	180000	45788691	1804	1804	1804	1804	0
75	20240514	175900	45788691	1804	1804	1804	1804	0
76	20240514	175800	45788691	1804	1804	1804	1804	0
77	20240514	175700	45788691	1804	1804	1804	1804	0
78	20240514	175600	45788691	1804	1804	1804	1804	0
79	20240514	175500	45788691	1804	1804	1804	1804	0
80	20240514	175400	45788691	1804	1804	1804	1804	0
81	20240514	175300	45788691	1804	1804	1804	1804	0
82	20240514	175200	45788691	1804	1804	1804	1804	0
83	20240514	175100	45788691	1804	1804	1804	1804	0
84	20240514	175000	45788691	1804	1804	1804	1804	0
85	20240514	174900	45788691	1804	1804	1804	1804	0
86	20240514	174800	45788691	1804	1804	1804	1804	0
87	20240514	174700	45788691	1804	1804	1804	1804	0
88	20240514	174600	45788691	1804	1804	1804	1804	0
89	20240514	174500	45788691	1804	1804	1804	1804	0
90	20240514	174400	45788691	1804	1804	1804	1804	0
91	20240514	174300	45788691	1804	1804	1804	1804	0
92	20240514	174200	45788691	1804	1804	1804	1804	570
93	20240514	174100	45788691	1804	1804	1804	1804	0
94	20240514	174000	45788691	1804	1804	1804	1804	0
95	20240514	173900	45788691	1804	1804	1804	1804	0
96	20240514	173800	45788691	1804	1804	1804	1804	0
97	20240514	173700	45788691	1804	1804	1804	1804	0
98	20240514	173600	45788691	1804	1804	1804	1804	0
99	20240514	173500	45788691	1804	1804	1804	1804	0
100	20240514	173400	45788691	1804	1804	1804	1804	0
101	20240514	173300	45788691	1804	1804	1804	1804	0
102	20240514	173200	45788691	1804	1804	1804	1804	0
103	20240514	173100	45788691	1804	1804	1804	1804	0
104	20240514	173000	45788691	1804	1804	1804	1804	0
105	20240514	172900	45788691	1804	1804	1804	1804	0
106	20240514	172800	45788691	1804	1804	1804	1804	0
107	20240514	172700	45788691	1804	1804	1804	1804	0
108	20240514	172600	45788691	1804	1804	1804	1804	0
109	20240514	172500	45788691	1804	1804	1804	1804	0
110	20240514	172400	45788691	1804	1804	1804	1804	0
111	20240514	172300	45788691	1804	1804	1804	1804	0
112	20240514	172200	45788691	1804	1804	1804	1804	0
113	20240514	172100	45788691	1804	1804	1804	1804	0
114	20240514	172000	45788691	1804	1804	1804	1804	0
115	20240514	171900	45788691	1804	1804	1804	1804	0
116	20240514	171800	45788691	1804	1804	1804	1804	0
117	20240514	171700	45788691	1804	1804	1804	1804	0
118	20240514	171600	45788691	1804	1804	1804	1804	0
119	20240514	171500	45788691	1804	1804	1804	1804	0
120	20240514	171400	45788691	1804	1804	1804	1804	0
121	20240514	171300	45788691	1804	1804	1804	1804	0
122	20240514	171200	45788691	1804	1804	1804	1804	570
123	20240514	171100	45788691	1804	1804	1804	1804	0
124	20240514	171000	45788691	1804	1804	1804	1804	0
125	20240514	170900	45788691	1804	1804	1804	1804	0
126	20240514	170800	45788691	1804	1804	1804	1804	0
127	20240514	170700	45788691	1804	1804	1804	1804	0
128	20240514	170600	45788691	1804	1804	1804	1804	0
129	20240514	170500	45788691	1804	1804	1804	1804	0
130	20240514	170400	45788691	1804	1804	1804	1804	0
131	20240514	170300	45788691	1804	1804	1804	1804	0
132	20240514	170200	45788691	1804	1804	1804	1804	0
133	20240514	170100	45788691	1804	1804	1804	1804	0
134	20240514	170000	45788691	1804	1804	1804	1804	0
135	20240514	165900	45788691	1804	1804	1804	1804	0
136	20240514	165800	45788691	1804	1804	1804	1804	0
137	20240514	165700	45788691	1804	1804	1804	1804	0
138	20240514	165600	45788691	1804	1804	1804	1804	0
139	20240514	165500	45788691	1804	1804	1804	1804	0
140	20240514	165400	45788691	1804	1804	1804	1804	0
141	20240514	165300	45788691	1804	1804	1804	1804	0
142	20240514	165200	45788691	1804	1804	1804	1804	0
143	20240514	165100	45788691	1804	1804	1804	1804	0
144	20240514	165000	45788691	1804	1804	1804	1804	0
145	20240514	164900	45788691	1804	1804	1804	1804	0
146	20240514	164800	45788691	1804	1804	1804	1804	0
147	20240514	164700	45788691	1804	1804	1804	1804	0
148	20240514	164600	45788691	1804	1804	1804	1804	0
149	20240514	164500	45788691	1804	1804	1804	1804	0
150	20240514	164400	45788691	1804	1804	1804	1804	0
151	20240514	164300	45788691	1804	1804	1804	1804	0
152	20240514	164200	45788691	1804	1804	1804	1804	570
153	20240514	164100	45788691	1804	1804	1804	1804	0
154	20240514	164000	45788691	1804	1804	1804	1804	0
155	20240514	163900	45788691	1804	1804	1804	1804	0
156	20240514	163800	45788691	1804	1804	1804	1804	0
157	20240514	163700	45788691	1804	1804	1804	1804	0
158	20240514	163600	45788691	1804	1804	1804	1804	0
159	20240514	163500	45788691	1804	1804	1804	1804	0
160	20240514	163400	45788691	1804	1804	1804	1804	0
161	20240514	163300	45788691	1804	1804	1804	1804	0
162	20240514	163200	45788691	1804	1804	1804	1804	0
163	20240514	163100	45788691	1804	1804	1804	1804	0
164	20240514	163000	45788691	1804	1804	1804	1804	0
165	20240514	162900	45788691	1804	1804	1804	1804	0
166	20240514	162800	45788691	1804	1804	1804	1804	0
167	20240514	162700	45788691	1804	1804	1804	1804	0
168	20240514	162600	45788691	1804	1804	1804	1804	0
169	20240514	162500	45788691	1804	1804	1804	1804	0
170	20240514	162400	45788691	1804	1804	1804	1804	0
171	20240514	162300	45788691	1804	1804	1804	1804	0
172	20240514	162200	45788691	1804	1804	1804	1804	0
173	20240514	162100	45788691	1804	1804	1804	1804	0
174	20240514	162000	45788691	1804	1804	1804	1804	0
175	20240514	161900	45788691	1804	1804	1804	1804	0
176	20240514	161800	45788691	1804	1804	1804	1804	0
177	20240514	161700	45788691	1804	1804	1804	1804	0
178	20240514	161600	45788691	1804	1804	1804	1804	0
179	20240514	161500	45788691	1804	1804	1804	1804	0
180	20240514	161400	45788691	1804	1804	1804	1804	0
181	20240514	161300	45788691	1804	1804	1804	1804	0
182	20240514	161200	45788691	1804	1804	1804	1804	570
183	20240514	161100	45788691	1804	1804	1804	1804	0
184	20240514	161000	45788691	1804	1804	1804	1804	0
185	20240514	160900	45788691	1804	1804	1804	1804	0
186	20240514	160800	45788691	1804	1804	1804	1804	0
187	20240514	160700	45788691	1804	1804	1804	1804	0
188	20240514	160600	45788691	1804	1804	1804	1804	0
189	20240514	160500	45788691	1804	1804	1804	1804	0
190	20240514	160400	45788691	1804	1804	1804	1804	0
191	20240514	160300	45788691	1804	1804	1804	1804	0
192	20240514	160200	45788691	1804	1804	1804	1804	0
193	20240514	160100	45788691	1804	1804	1804	1804	0
194	20240514	160000	45788691	1804	1804	1804	1804	0
195	20240514	155900	45788691	1804	1804	1804	1804	0
196	20240514	155800	45788691	1804	1804	1804	1804	0
197	20240514	155700	45788691	1804	1804	1804	1804	0
198	20240514	155600	45788691	1804	1804	1804	1804	0
199	20240514	155500	45788691	1804	1804	1804	1804	0
200	20240514	155400	45788691	1804	1804	1804	1804	0
201	20240514	155300	45788691	1804	1804	1804	1804	0
202	20240514	155200	45788691	1804	1804	1804	1804	0
203	20240514	155100	45788691	1804	1804	1804	1804	0
204	20240514	155000	45788691	1804	1804	1804	1804	0
205	20240514	154900	45788691	1804	1804	1804	1804	0
206	20240514	154800	45788691	1804	1804	1804	1804	0
207	20240514	154700	45788691	1804	1804	1804	1804	0
208	20240514	154600	45788691	1804	1804	1804	1804	0
209	20240514	154500	45788691	1804	1804	1804	1804	0
210	20240514	154400	45788691	1804	1804	1804	1804	0
211	20240514	154300	45788691	1804	1804	1804	1804	0
212	20240514	154200	45788691	1804	1804	1804	1804	570
213	20240514	154100	45788691	1804	1804	1804	1804	0
214	20240514	154000	45788691	1804	1804	1804	1804	0
215	20240514	153900	45788691	1804	1804	1804	1804	0
216	20240514	153800	45788691	1804	1804	1804	1804	0
217	20240514	153700	45788691	1804	1804	1804	1804	0
218	20240514	153600	45788691	1804	1804	1804	1804	0
219	20240514	153500	45788691	1804	1804	1804	1804	0
220	20240514	153400	45788691	1804	1804	1804	1804	0
221	20240514	153300	45788691	1804	1804	1804	1804	0
222	20240514	153200	45788691	1804	1804	1804	1804	0
223	20240514	153100	45788691	1804	1804	1804	1804	0
224	20240514	153000	45788691	1804	1804	1804	1804	570
225	20240514	152900	44760411	1803	1803	1803	1803	0
226	20240514	152800	44760411	1803	1803	1803	1803	0
227	20240514	152700	44760411	1803	1803	1803	1803	0
228	20240514	152600	44760411	1803	1803	1803	1803	0
229	20240514	152500	44760411	1803	1803	1803	1803	0
230	20240514	152400	44760411	1803	1803	1803	1803	0
231	20240514	152300	44760411	1803	1803	1803	1803	0
232	20240514	152200	44760411	1803	1803	1803	1803	0
233	20240514	152100	44760411	1803	1803	1803	1803	0
234	20240514	152000	44760411	1803	1803	1803	1803	0
235	20240514	151900	44760411	1803	1803	1803	1803	233
236	20240514	151800	44340312	1804	1804	1804	1804	23
237	20240514	151700	44298820	1804	1804	1804	1804	0
238	20240514	151600	44298820	1804	1804	1804	1804	0
239	20240514	151500	44298820	1804	1804	1804	1804	0
240	20240514	151400	44298820	1804	1803	1804	1803	202
241	20240514	151300	43934613	1804	1804	1804	1804	0
242	20240514	151200	43934613	1804	1804	1804	1804	0
243	20240514	151100	43934613	1804	1804	1804	1804	0
244	20240514	151000	43934613	1804	1804	1804	1804	0
245	20240514	150900	43934613	1804	1804	1804	1804	25
246	20240514	150800	43889513	1804	1804	1804	1804	76
247	20240514	150700	43752409	1804	1804	1804	1804	0
248	20240514	150600	43752409	1804	1804	1804	1804	0
249	20240514	150500	43752409	1804	1804	1804	1804	0
250	20240514	150400	43752409	1804	1804	1804	1804	0
251	20240514	150300	43752409	1804	1804	1804	1804	0
252	20240514	150200	43752409	1804	1804	1804	1804	0
253	20240514	150100	43752409	1804	1804	1804	1804	0
254	20240514	150000	43752409	1804	1804	1804	1804	0
255	20240514	145900	43752409	1804	1804	1804	1804	0
256	20240514	145800	43752409	1804	1804	1804	1804	0
257	20240514	145700	43752409	1804	1803	1804	1803	202
258	20240514	145600	43388201	1804	1803	1804	1803	239
259	20240514	145500	42957245	1803	1803	1803	1803	50
260	20240514	145400	42867095	1804	1804	1804	1804	0
261	20240514	145300	42867095	1804	1804	1804	1804	0
262	20240514	145200	42867095	1804	1804	1804	1804	38
263	20240514	145100	42798543	1804	1804	1804	1804	155
264	20240514	145000	42518923	1804	1804	1804	1804	149
265	20240514	144900	42250127	1804	1804	1804	1804	0
266	20240514	144800	42250127	1804	1804	1804	1804	0
267	20240514	144700	42250127	1804	1804	1804	1804	0
268	20240514	144600	42250127	1804	1804	1804	1804	38
269	20240514	144500	42181575	1804	1804	1804	1804	55
270	20240514	144400	42082355	1804	1803	1804	1803	116
271	20240514	144300	41873115	1803	1803	1803	1803	2000
272	20240514	144200	38267115	1803	1803	1803	1803	0
273	20240514	144100	38267115	1803	1803	1803	1803	0
274	20240514	144000	38267115	1803	1803	1803	1803	87
275	20240514	143900	38110254	1803	1803	1803	1803	0
276	20240514	143800	38110254	1803	1803	1803	1803	0
277	20240514	143700	38110254	1803	1803	1803	1803	0
278	20240514	143600	38110254	1803	1803	1803	1803	38
279	20240514	143500	38041740	1803	1803	1803	1803	0
280	20240514	143400	38041740	1803	1803	1803	1803	0
281	20240514	143300	38041740	1803	1803	1803	1803	0
282	20240514	143200	38041740	1803	1802	1803	1802	13
283	20240514	143100	38018312	1802	1802	1802	1802	39
284	20240514	143000	37948034	1802	1802	1802	1802	0
285	20240514	142900	37948034	1802	1802	1802	1802	100
286	20240514	142800	37767834	1802	1802	1802	1802	38
287	20240514	142700	37699358	1802	1802	1802	1802	0
288	20240514	142600	37699358	1802	1802	1802	1802	0
289	20240514	142500	37699358	1802	1802	1802	1802	0
290	20240514	142400	37699358	1802	1802	1802	1802	0
291	20240514	142300	37699358	1802	1802	1802	1802	0
292	20240514	142200	37699358	1802	1802	1802	1802	0
293	20240514	142100	37699358	1802	1802	1802	1802	38
294	20240514	142000	37630882	1802	1802	1802	1802	163
295	20240514	141900	37337156	1802	1802	1802	1802	0
296	20240514	141800	37337156	1802	1802	1802	1802	0
297	20240514	141700	37337156	1802	1802	1802	1802	0
298	20240514	141600	37337156	1802	1802	1802	1802	0
299	20240514	141500	37337156	1802	1802	1802	1802	2
300	20240514	141400	37333552	1802	1802	1802	1802	0
301	20240514	141300	37333552	1802	1802	1802	1802	0
302	20240514	141200	37333552	1802	1802	1802	1802	0
303	20240514	141100	37333552	1802	1802	1802	1802	0
304	20240514	141000	37333552	1802	1802	1802	1802	0
305	20240514	140900	37333552	1802	1802	1802	1802	0
306	20240514	140800	37333552	1802	1802	1802	1802	0
307	20240514	140700	37333552	1802	1802	1802	1802	0
308	20240514	140600	37333552	1802	1802	1802	1802	39
309	20240514	140500	37263274	1802	1802	1802	1802	0
310	20240514	140400	37263274	1802	1802	1802	1802	0
311	20240514	140300	37263274	1802	1802	1802	1802	92
312	20240514	140200	37097490	1802	1802	1802	1802	0
313	20240514	140100	37097490	1802	1802	1802	1802	47
314	20240514	140000	37012796	1802	1802	1802	1802	87
315	20240514	135900	36856022	1802	1802	1802	1802	0
316	20240514	135800	36856022	1802	1802	1802	1802	0
317	20240514	135700	36856022	1802	1802	1802	1802	0
318	20240514	135600	36856022	1802	1802	1802	1802	38
319	20240514	135500	36787546	1802	1802	1802	1802	0
320	20240514	135400	36787546	1802	1802	1802	1802	34
321	20240514	135300	36726278	1802	1802	1802	1802	20
322	20240514	135200	36690238	1802	1802	1802	1802	21
323	20240514	135100	36652396	1802	1802	1802	1802	19
324	20240514	135000	36618158	1802	1801	1802	1801	18
325	20240514	134900	36585726	1801	1801	1801	1801	4
326	20240514	134800	36578522	1801	1801	1801	1801	20
327	20240514	134700	36542502	1801	1801	1801	1801	38
328	20240514	134600	36474064	1801	1801	1801	1801	0
329	20240514	134500	36474064	1801	1802	1802	1801	39
330	20240514	134400	36403787	1802	1802	1802	1802	0
331	20240514	134300	36403787	1802	1802	1802	1802	0
332	20240514	134200	36403787	1802	1802	1802	1802	0
333	20240514	134100	36403787	1802	1802	1802	1802	0
334	20240514	134000	36403787	1802	1802	1802	1802	272
335	20240514	133900	35913643	1802	1802	1802	1802	30
336	20240514	133800	35859583	1802	1802	1802	1802	0
337	20240514	133700	35859583	1802	1800	1802	1797	1320
338	20240514	133600	33487048	1802	1802	1802	1802	0
339	20240514	133500	33487048	1802	1802	1802	1802	0
340	20240514	133400	33487048	1802	1802	1802	1802	0
341	20240514	133300	33487048	1802	1802	1802	1802	0
342	20240514	133200	33487048	1802	1802	1802	1802	0
343	20240514	133100	33487048	1802	1802	1802	1802	0
344	20240514	133000	33487048	1802	1802	1802	1802	0
345	20240514	132900	33487048	1802	1802	1802	1802	0
346	20240514	132800	33487048	1802	1802	1802	1802	0
347	20240514	132700	33487048	1802	1801	1802	1798	1001
348	20240514	132600	31686491	1802	1802	1802	1802	0
349	20240514	132500	31686491	1802	1802	1802	1802	0
350	20240514	132400	31686491	1802	1802	1802	1802	0
351	20240514	132300	31686491	1802	1802	1802	1802	0
352	20240514	132200	31686491	1802	1802	1802	1802	0
353	20240514	132100	31686491	1802	1802	1802	1802	38
354	20240514	132000	31618015	1802	1802	1802	1802	87
355	20240514	131900	31461241	1802	1802	1802	1802	0
356	20240514	131800	31461241	1802	1802	1802	1802	0
357	20240514	131700	31461241	1802	1802	1802	1802	0
358	20240514	131600	31461241	1802	1802	1802	1802	38
359	20240514	131500	31392765	1802	1802	1802	1802	0
360	20240514	131400	31392765	1802	1802	1802	1802	0
361	20240514	131300	31392765	1802	1802	1802	1802	0
362	20240514	131200	31392765	1802	1802	1802	1802	0
363	20240514	131100	31392765	1802	1802	1802	1802	0
364	20240514	131000	31392765	1802	1802	1802	1802	0
365	20240514	130900	31392765	1802	1802	1802	1802	0
366	20240514	130800	31392765	1802	1802	1802	1802	0
367	20240514	130700	31392765	1802	1802	1802	1802	0
368	20240514	130600	31392765	1802	1802	1802	1802	0
369	20240514	130500	31392765	1802	1802	1802	1802	0
370	20240514	130400	31392765	1802	1802	1802	1802	0
371	20240514	130300	31392765	1802	1802	1802	1802	1
372	20240514	130200	31390963	1803	1803	1803	1803	0
373	20240514	130100	31390963	1803	1803	1803	1803	0
374	20240514	130000	31390963	1803	1801	1803	1801	594
375	20240514	125900	30321163	1801	1801	1801	1801	38
376	20240514	125800	30252725	1801	1801	1801	1801	0
377	20240514	125700	30252725	1801	1801	1801	1801	0
378	20240514	125600	30252725	1801	1801	1801	1801	0
379	20240514	125500	30252725	1801	1801	1801	1801	0
380	20240514	125400	30252725	1801	1801	1801	1801	0
381	20240514	125300	30252725	1801	1801	1801	1801	0
382	20240514	125200	30252725	1801	1801	1801	1801	0
383	20240514	125100	30252725	1801	1801	1801	1801	0
384	20240514	125000	30252725	1801	1801	1801	1801	0
385	20240514	124900	30252725	1801	1801	1801	1801	1
386	20240514	124800	30250924	1800	1800	1800	1800	4
387	20240514	124700	30243724	1801	1801	1801	1801	0
388	20240514	124600	30243724	1801	1801	1801	1801	38
389	20240514	124500	30175286	1801	1801	1801	1801	0
390	20240514	124400	30175286	1801	1801	1801	1801	0
391	20240514	124300	30175286	1801	1801	1801	1801	4
392	20240514	124200	30168082	1801	1801	1801	1801	0
393	20240514	124100	30168082	1801	1801	1801	1801	38
394	20240514	124000	30099644	1801	1801	1801	1801	88
395	20240514	123900	29941156	1801	1801	1801	1801	0
396	20240514	123800	29941156	1801	1801	1801	1801	0
397	20240514	123700	29941156	1801	1801	1801	1801	0
398	20240514	123600	29941156	1801	1801	1801	1801	38
399	20240514	123500	29872718	1801	1801	1801	1801	0
400	20240514	123400	29872718	1801	1801	1801	1801	1
401	20240514	123300	29870917	1801	1801	1801	1801	0
402	20240514	123200	29870917	1801	1801	1801	1801	3
403	20240514	123100	29865514	1801	1801	1801	1801	38
404	20240514	123000	29797076	1801	1801	1801	1801	0
405	20240514	122900	29797076	1801	1801	1801	1801	4
406	20240514	122800	29789872	1801	1801	1801	1801	38
407	20240514	122700	29721434	1801	1801	1801	1801	0
408	20240514	122600	29721434	1801	1801	1801	1801	0
409	20240514	122500	29721434	1801	1801	1801	1801	0
410	20240514	122400	29721434	1801	1801	1801	1801	223
411	20240514	122300	29319811	1801	1801	1801	1801	0
412	20240514	122200	29319811	1801	1801	1801	1801	0
413	20240514	122100	29319811	1801	1801	1801	1801	38
414	20240514	122000	29251373	1801	1801	1801	1801	88
415	20240514	121900	29092885	1801	1801	1801	1801	0
416	20240514	121800	29092885	1801	1801	1801	1801	278
417	20240514	121700	28592207	1801	1801	1801	1801	1
418	20240514	121600	28590406	1800	1801	1801	1800	128
419	20240514	121500	28359968	1801	1801	1801	1801	4
420	20240514	121400	28352764	1801	1801	1801	1801	0
421	20240514	121300	28352764	1801	1801	1801	1801	0
422	20240514	121200	28352764	1801	1801	1801	1801	0
423	20240514	121100	28352764	1801	1801	1801	1801	38
424	20240514	121000	28284326	1801	1801	1801	1801	0
425	20240514	120900	28284326	1801	1801	1801	1801	369
426	20240514	120800	27619757	1801	1801	1801	1801	0
427	20240514	120700	27619757	1801	1801	1801	1801	0
428	20240514	120600	27619757	1801	1801	1801	1801	0
429	20240514	120500	27619757	1801	1801	1801	1801	0
430	20240514	120400	27619757	1801	1801	1801	1801	0
431	20240514	120300	27619757	1801	1801	1801	1801	0
432	20240514	120200	27619757	1801	1801	1801	1801	0
433	20240514	120100	27619757	1801	1801	1801	1801	0
434	20240514	120000	27619757	1801	1801	1801	1801	88
435	20240514	115900	27461269	1801	1801	1801	1801	0
436	20240514	115800	27461269	1801	1801	1801	1801	0
437	20240514	115700	27461269	1801	1801	1801	1801	0
438	20240514	115600	27461269	1801	1801	1801	1801	0
439	20240514	115500	27461269	1801	1801	1801	1801	0
440	20240514	115400	27461269	1801	1801	1801	1801	0
441	20240514	115300	27461269	1801	1801	1801	1801	0
442	20240514	115200	27461269	1801	1801	1801	1801	38
443	20240514	115100	27392831	1800	1800	1800	1800	10
444	20240514	115000	27374831	1801	1801	1801	1801	0
445	20240514	114900	27374831	1801	1801	1801	1801	0
446	20240514	114800	27374831	1801	1801	1801	1801	0
447	20240514	114700	27374831	1801	1801	1801	1801	0
448	20240514	114600	27374831	1801	1801	1801	1801	38
449	20240514	114500	27306393	1801	1801	1801	1801	0
450	20240514	114400	27306393	1801	1801	1801	1801	0
451	20240514	114300	27306393	1801	1801	1801	1801	0
452	20240514	114200	27306393	1801	1801	1801	1801	0
453	20240514	114100	27306393	1801	1801	1801	1801	38
454	20240514	114000	27237955	1801	1801	1801	1801	88
455	20240514	113900	27079467	1801	1801	1801	1801	114
456	20240514	113800	26874153	1801	1801	1801	1801	0
457	20240514	113700	26874153	1801	1801	1801	1801	0
458	20240514	113600	26874153	1801	1801	1801	1801	0
459	20240514	113500	26874153	1801	1801	1801	1801	0
460	20240514	113400	26874153	1801	1801	1801	1801	0
461	20240514	113300	26874153	1801	1801	1801	1801	0
462	20240514	113200	26874153	1801	1801	1801	1801	0
463	20240514	113100	26874153	1801	1801	1801	1801	0
464	20240514	113000	26874153	1801	1801	1801	1801	0
465	20240514	112900	26874153	1801	1801	1801	1801	0
466	20240514	112800	26874153	1801	1801	1801	1801	0
467	20240514	112700	26874153	1801	1801	1801	1801	0
468	20240514	112600	26874153	1801	1801	1801	1801	0
469	20240514	112500	26874153	1801	1801	1801	1801	0
470	20240514	112400	26874153	1801	1801	1801	1801	1
471	20240514	112300	26872352	1801	1801	1801	1801	0
472	20240514	112200	26872352	1801	1801	1801	1801	0
473	20240514	112100	26872352	1801	1801	1801	1801	38
474	20240514	112000	26803914	1801	1801	1801	1801	88
475	20240514	111900	26645426	1801	1801	1801	1801	1000
476	20240514	111800	24844426	1801	1801	1801	1801	0
477	20240514	111700	24844426	1801	1801	1801	1801	0
478	20240514	111600	24844426	1801	1801	1801	1801	0
479	20240514	111500	24844426	1801	1801	1801	1801	0
480	20240514	111400	24844426	1801	1800	1801	1800	168
481	20240514	111300	24542024	1800	1800	1800	1800	38
482	20240514	111200	24473624	1800	1800	1800	1800	0
483	20240514	111100	24473624	1800	1800	1800	1800	0
484	20240514	111000	24473624	1800	1800	1800	1800	0
485	20240514	110900	24473624	1800	1800	1800	1800	0
486	20240514	110800	24473624	1800	1800	1800	1800	39
487	20240514	110700	24403424	1800	1800	1800	1800	0
488	20240514	110600	24403424	1800	1800	1800	1800	0
489	20240514	110500	24403424	1800	1800	1800	1800	2
490	20240514	110400	24399824	1800	1800	1800	1800	0
491	20240514	110300	24399824	1800	1800	1800	1800	76
492	20240514	110200	24263024	1799	1799	1799	1799	2
493	20240514	110100	24259426	1800	1800	1800	1800	39
494	20240514	110000	24189226	1800	1800	1800	1800	88
495	20240514	105900	24030826	1800	1800	1800	1800	0
496	20240514	105800	24030826	1800	1800	1800	1800	0
497	20240514	105700	24030826	1800	1800	1800	1800	0
498	20240514	105600	24030826	1800	1800	1800	1800	38
499	20240514	105500	23962426	1800	1800	1800	1800	0
500	20240514	105400	23962426	1800	1800	1800	1800	0
501	20240514	105300	23962426	1800	1800	1800	1800	0
502	20240514	105200	23962426	1800	1800	1800	1800	0
503	20240514	105100	23962426	1800	1800	1800	1800	38
504	20240514	105000	23894026	1800	1800	1800	1800	0
505	20240514	104900	23894026	1800	1800	1800	1800	0
506	20240514	104800	23894026	1800	1800	1800	1800	0
507	20240514	104700	23894026	1800	1800	1800	1800	0
508	20240514	104600	23894026	1800	1800	1800	1800	0
509	20240514	104500	23894026	1800	1800	1800	1800	0
510	20240514	104400	23894026	1800	1800	1800	1800	0
511	20240514	104300	23894026	1800	1800	1800	1800	13
512	20240514	104200	23870626	1800	1799	1800	1799	9
513	20240514	104100	23854434	1799	1799	1799	1799	38
514	20240514	104000	23786072	1799	1799	1799	1799	88
515	20240514	103900	23627760	1799	1799	1799	1799	0
516	20240514	103800	23627760	1799	1799	1799	1799	166
517	20240514	103700	23329126	1800	1800	1800	1800	0
518	20240514	103600	23329126	1800	1800	1800	1800	0
519	20240514	103500	23329126	1800	1800	1800	1800	76
520	20240514	103400	23192326	1801	1801	1801	1801	0
521	20240514	103300	23192326	1801	1801	1801	1801	0
522	20240514	103200	23192326	1801	1801	1801	1801	0
523	20240514	103100	23192326	1801	1801	1801	1801	0
524	20240514	103000	23192326	1801	1801	1801	1801	0
525	20240514	102900	23192326	1801	1801	1801	1801	0
526	20240514	102800	23192326	1801	1801	1801	1801	0
527	20240514	102700	23192326	1801	1801	1801	1801	0
528	20240514	102600	23192326	1801	1799	1801	1799	11
529	20240514	102500	23172535	1799	1799	1799	1799	0
530	20240514	102400	23172535	1799	1799	1799	1799	0
531	20240514	102300	23172535	1799	1799	1799	1799	0
532	20240514	102200	23172535	1799	1799	1799	1799	0
533	20240514	102100	23172535	1799	1799	1799	1799	323
534	20240514	102000	22591458	1799	1799	1799	1799	88
535	20240514	101900	22433146	1799	1799	1799	1799	0
536	20240514	101800	22433146	1799	1799	1799	1799	0
537	20240514	101700	22433146	1799	1799	1799	1799	0
538	20240514	101600	22433146	1799	1799	1799	1799	0
539	20240514	101500	22433146	1799	1799	1799	1799	0
540	20240514	101400	22433146	1799	1799	1799	1799	0
541	20240514	101300	22433146	1799	1799	1799	1799	0
542	20240514	101200	22433146	1799	1797	1799	1797	297
543	20240514	101100	21899435	1797	1798	1798	1797	3189
544	20240514	101000	16168763	1798	1798	1798	1798	0
545	20240514	100900	16168763	1798	1798	1798	1798	0
546	20240514	100800	16168763	1798	1798	1798	1798	0
547	20240514	100700	16168763	1798	1798	1798	1798	39
548	20240514	100600	16098641	1798	1798	1798	1798	0
549	20240514	100500	16098641	1798	1798	1798	1798	0
550	20240514	100400	16098641	1798	1798	1798	1798	182
551	20240514	100300	15771405	1799	1799	1799	1799	0
552	20240514	100200	15771405	1799	1799	1799	1799	1
553	20240514	100100	15769606	1797	1797	1798	1797	150
554	20240514	100000	15500017	1794	1799	1799	1794	89
555	20240514	095900	15339911	1799	1799	1799	1799	82
556	20240514	095800	15192393	1794	1799	1799	1794	15
557	20240514	095700	15165473	1793	1793	1793	1793	0
558	20240514	095600	15165473	1793	1793	1793	1793	13
559	20240514	095500	15142164	1799	1799	1799	1799	0
560	20240514	095400	15142164	1799	1799	1799	1799	0
561	20240514	095300	15142164	1799	1799	1799	1799	2
562	20240514	095200	15138566	1792	1792	1792	1792	19
563	20240514	095100	15104518	1799	1799	1799	1799	0
564	20240514	095000	15104518	1799	1799	1799	1799	0
565	20240514	094900	15104518	1799	1799	1799	1799	0
566	20240514	094800	15104518	1799	1799	1799	1799	8
567	20240514	094700	15090126	1799	1799	1799	1799	0
568	20240514	094600	15090126	1799	1799	1799	1799	0
569	20240514	094500	15090126	1799	1799	1799	1799	45
570	20240514	094400	15009171	1799	1799	1799	1799	0
571	20240514	094300	15009171	1799	1799	1799	1799	0
572	20240514	094200	15009171	1799	1799	1799	1799	0
573	20240514	094100	15009171	1799	1799	1799	1799	0
574	20240514	094000	15009171	1799	1799	1799	1799	108
575	20240514	093900	14814879	1799	1799	1799	1799	2
576	20240514	093800	14811281	1799	1799	1799	1799	0
577	20240514	093700	14811281	1799	1799	1799	1799	0
578	20240514	093600	14811281	1799	1799	1799	1799	0
579	20240514	093500	14811281	1799	1799	1799	1799	0
580	20240514	093400	14811281	1799	1799	1799	1799	0
581	20240514	093300	14811281	1799	1799	1799	1799	0
582	20240514	093200	14811281	1799	1799	1799	1799	0
583	20240514	093100	14811281	1799	1799	1799	1799	338
584	20240514	093000	14203219	1802	1802	1802	1802	0
585	20240514	092900	14203219	1802	1802	1802	1802	0
586	20240514	092800	14203219	1802	1802	1802	1802	0
587	20240514	092700	14203219	1802	1799	1802	1780	2627
588	20240514	092600	9519854	1803	1803	1803	1803	0
589	20240514	092500	9519854	1803	1803	1803	1803	0
590	20240514	092400	9519854	1803	1803	1803	1803	3
591	20240514	092300	9514445	1803	1803	1803	1803	106
592	20240514	092200	9323327	1803	1803	1803	1803	0
593	20240514	092100	9323327	1803	1803	1803	1803	47
594	20240514	092000	9238586	1803	1803	1803	1803	88
595	20240514	091900	9079922	1803	1803	1803	1803	0
596	20240514	091800	9079922	1803	1801	1803	1800	27
597	20240514	091700	9031312	1801	1801	1801	1801	0
598	20240514	091600	9031312	1801	1801	1801	1801	0
599	20240514	091500	9031312	1801	1800	1801	1782	2379
600	20240514	091400	4754682	1804	1804	1804	1804	1
601	20240514	091300	4752878	1800	1801	1801	1800	1018
602	20240514	091200	2920023	1804	1804	1804	1804	0
603	20240514	091100	2920023	1804	1804	1804	1804	0
604	20240514	091000	2920023	1804	1804	1804	1804	0
605	20240514	090900	2920023	1804	1804	1804	1804	0
606	20240514	090800	2920023	1804	1804	1804	1804	0
607	20240514	090700	2920023	1804	1804	1804	1804	0
608	20240514	090600	2920023	1804	1804	1804	1804	0
609	20240514	090500	2920023	1804	1804	1804	1804	0
610	20240514	090400	2920023	1804	1804	1804	1804	0
611	20240514	090300	2920023	1804	1804	1804	1804	800
612	20240514	090200	1476823	1804	1804	1804	1804	0
613	20240514	090100	1476823	1804	1804	1804	1804	1
614	20240514	090000	1475019	1801	1801	1801	1801	819