KissMeData/007280/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	184800	77548148	1757	1757	1757	1757	922
3	20240517	184700	77548148	1757	1757	1757	1757	0
4	20240517	184600	77548148	1757	1757	1757	1757	0
5	20240517	184500	77548148	1757	1757	1757	1757	0
6	20240517	184400	77548148	1757	1757	1757	1757	0
7	20240517	184300	77548148	1757	1757	1757	1757	0
8	20240517	184200	77548148	1757	1757	1757	1757	0
9	20240517	184100	77548148	1757	1757	1757	1757	0
10	20240517	184000	77548148	1757	1757	1757	1757	0
11	20240517	183900	77548148	1757	1757	1757	1757	0
12	20240517	183800	77548148	1757	1757	1757	1757	0
13	20240517	183700	77548148	1757	1757	1757	1757	0
14	20240517	183600	77548148	1757	1757	1757	1757	0
15	20240517	183500	77548148	1757	1757	1757	1757	0
16	20240517	183400	77548148	1757	1757	1757	1757	0
17	20240517	183300	77548148	1757	1757	1757	1757	0
18	20240517	183200	77548148	1757	1757	1757	1757	0
19	20240517	183100	77548148	1757	1757	1757	1757	0
20	20240517	183000	77548148	1757	1757	1757	1757	0
21	20240517	182900	77548148	1757	1757	1757	1757	0
22	20240517	182800	77548148	1757	1757	1757	1757	0
23	20240517	182700	77548148	1757	1757	1757	1757	0
24	20240517	182600	77548148	1757	1757	1757	1757	0
25	20240517	182500	77548148	1757	1757	1757	1757	0
26	20240517	182400	77548148	1757	1757	1757	1757	0
27	20240517	182300	77548148	1757	1757	1757	1757	0
28	20240517	182200	77548148	1757	1757	1757	1757	0
29	20240517	182100	77548148	1757	1757	1757	1757	0
30	20240517	182000	77548148	1757	1757	1757	1757	0
31	20240517	181900	77548148	1757	1757	1757	1757	0
32	20240517	181800	77548148	1757	1757	1757	1757	922
33	20240517	181700	77548148	1757	1757	1757	1757	0
34	20240517	181600	77548148	1757	1757	1757	1757	0
35	20240517	181500	77548148	1757	1757	1757	1757	0
36	20240517	181400	77548148	1757	1757	1757	1757	0
37	20240517	181300	77548148	1757	1757	1757	1757	0
38	20240517	181200	77548148	1757	1757	1757	1757	0
39	20240517	181100	77548148	1757	1757	1757	1757	0
40	20240517	181000	77548148	1757	1757	1757	1757	0
41	20240517	180900	77548148	1757	1757	1757	1757	0
42	20240517	180800	77548148	1757	1757	1757	1757	0
43	20240517	180700	77548148	1757	1757	1757	1757	0
44	20240517	180600	77548148	1757	1757	1757	1757	0
45	20240517	180500	77548148	1757	1757	1757	1757	0
46	20240517	180400	77548148	1757	1757	1757	1757	0
47	20240517	180300	77548148	1757	1757	1757	1757	0
48	20240517	180200	77548148	1757	1757	1757	1757	0
49	20240517	180100	77548148	1757	1757	1757	1757	0
50	20240517	180000	77548148	1757	1757	1757	1757	0
51	20240517	175900	77548148	1757	1757	1757	1757	0
52	20240517	175800	77548148	1757	1757	1757	1757	0
53	20240517	175700	77548148	1757	1757	1757	1757	0
54	20240517	175600	77548148	1757	1757	1757	1757	0
55	20240517	175500	77548148	1757	1757	1757	1757	0
56	20240517	175400	77548148	1757	1757	1757	1757	0
57	20240517	175300	77548148	1757	1757	1757	1757	0
58	20240517	175200	77548148	1757	1757	1757	1757	0
59	20240517	175100	77548148	1757	1757	1757	1757	0
60	20240517	175000	77548148	1757	1757	1757	1757	0
61	20240517	174900	77548148	1757	1757	1757	1757	0
62	20240517	174800	77548148	1757	1757	1757	1757	922
63	20240517	174700	77548148	1757	1757	1757	1757	0
64	20240517	174600	77548148	1757	1757	1757	1757	0
65	20240517	174500	77548148	1757	1757	1757	1757	0
66	20240517	174400	77548148	1757	1757	1757	1757	0
67	20240517	174300	77548148	1757	1757	1757	1757	0
68	20240517	174200	77548148	1757	1757	1757	1757	0
69	20240517	174100	77548148	1757	1757	1757	1757	0
70	20240517	174000	77548148	1757	1757	1757	1757	0
71	20240517	173900	77548148	1757	1757	1757	1757	0
72	20240517	173800	77548148	1757	1757	1757	1757	0
73	20240517	173700	77548148	1757	1757	1757	1757	0
74	20240517	173600	77548148	1757	1757	1757	1757	0
75	20240517	173500	77548148	1757	1757	1757	1757	0
76	20240517	173400	77548148	1757	1757	1757	1757	0
77	20240517	173300	77548148	1757	1757	1757	1757	0
78	20240517	173200	77548148	1757	1757	1757	1757	0
79	20240517	173100	77548148	1757	1757	1757	1757	0
80	20240517	173000	77548148	1757	1757	1757	1757	0
81	20240517	172900	77548148	1757	1757	1757	1757	0
82	20240517	172800	77548148	1757	1757	1757	1757	0
83	20240517	172700	77548148	1757	1757	1757	1757	0
84	20240517	172600	77548148	1757	1757	1757	1757	0
85	20240517	172500	77548148	1757	1757	1757	1757	0
86	20240517	172400	77548148	1757	1757	1757	1757	0
87	20240517	172300	77548148	1757	1757	1757	1757	0
88	20240517	172200	77548148	1757	1757	1757	1757	0
89	20240517	172100	77548148	1757	1757	1757	1757	0
90	20240517	172000	77548148	1757	1757	1757	1757	0
91	20240517	171900	77548148	1757	1757	1757	1757	0
92	20240517	171800	77548148	1757	1757	1757	1757	922
93	20240517	171700	77548148	1757	1757	1757	1757	0
94	20240517	171600	77548148	1757	1757	1757	1757	0
95	20240517	171500	77548148	1757	1757	1757	1757	0
96	20240517	171400	77548148	1757	1757	1757	1757	0
97	20240517	171300	77548148	1757	1757	1757	1757	0
98	20240517	171200	77548148	1757	1757	1757	1757	0
99	20240517	171100	77548148	1757	1757	1757	1757	0
100	20240517	171000	77548148	1757	1757	1757	1757	0
101	20240517	170900	77548148	1757	1757	1757	1757	0
102	20240517	170800	77548148	1757	1757	1757	1757	0
103	20240517	170700	77548148	1757	1757	1757	1757	0
104	20240517	170600	77548148	1757	1757	1757	1757	0
105	20240517	170500	77548148	1757	1757	1757	1757	0
106	20240517	170400	77548148	1757	1757	1757	1757	0
107	20240517	170300	77548148	1757	1757	1757	1757	0
108	20240517	170200	77548148	1757	1757	1757	1757	0
109	20240517	170100	77548148	1757	1757	1757	1757	0
110	20240517	170000	77548148	1757	1757	1757	1757	0
111	20240517	165900	77548148	1757	1757	1757	1757	0
112	20240517	165800	77548148	1757	1757	1757	1757	0
113	20240517	165700	77548148	1757	1757	1757	1757	0
114	20240517	165600	77548148	1757	1757	1757	1757	0
115	20240517	165500	77548148	1757	1757	1757	1757	0
116	20240517	165400	77548148	1757	1757	1757	1757	0
117	20240517	165300	77548148	1757	1757	1757	1757	0
118	20240517	165200	77548148	1757	1757	1757	1757	0
119	20240517	165100	77548148	1757	1757	1757	1757	0
120	20240517	165000	77548148	1757	1757	1757	1757	0
121	20240517	164900	77548148	1757	1757	1757	1757	0
122	20240517	164800	77548148	1757	1757	1757	1757	922
123	20240517	164700	77548148	1757	1757	1757	1757	0
124	20240517	164600	77548148	1757	1757	1757	1757	0
125	20240517	164500	77548148	1757	1757	1757	1757	0
126	20240517	164400	77548148	1757	1757	1757	1757	0
127	20240517	164300	77548148	1757	1757	1757	1757	0
128	20240517	164200	77548148	1757	1757	1757	1757	0
129	20240517	164100	77548148	1757	1757	1757	1757	0
130	20240517	164000	77548148	1757	1757	1757	1757	0
131	20240517	163900	77548148	1757	1757	1757	1757	0
132	20240517	163800	77548148	1757	1757	1757	1757	0
133	20240517	163700	77548148	1757	1757	1757	1757	0
134	20240517	163600	77548148	1757	1757	1757	1757	0
135	20240517	163500	77548148	1757	1757	1757	1757	0
136	20240517	163400	77548148	1757	1757	1757	1757	0
137	20240517	163300	77548148	1757	1757	1757	1757	0
138	20240517	163200	77548148	1757	1757	1757	1757	0
139	20240517	163100	77548148	1757	1757	1757	1757	0
140	20240517	163000	77548148	1757	1757	1757	1757	0
141	20240517	162900	77548148	1757	1757	1757	1757	0
142	20240517	162800	77548148	1757	1757	1757	1757	0
143	20240517	162700	77548148	1757	1757	1757	1757	0
144	20240517	162600	77548148	1757	1757	1757	1757	0
145	20240517	162500	77548148	1757	1757	1757	1757	0
146	20240517	162400	77548148	1757	1757	1757	1757	0
147	20240517	162300	77548148	1757	1757	1757	1757	0
148	20240517	162200	77548148	1757	1757	1757	1757	0
149	20240517	162100	77548148	1757	1757	1757	1757	0
150	20240517	162000	77548148	1757	1757	1757	1757	0
151	20240517	161900	77548148	1757	1757	1757	1757	0
152	20240517	161800	77548148	1757	1757	1757	1757	922
153	20240517	161700	77548148	1757	1757	1757	1757	0
154	20240517	161600	77548148	1757	1757	1757	1757	0
155	20240517	161500	77548148	1757	1757	1757	1757	0
156	20240517	161400	77548148	1757	1757	1757	1757	0
157	20240517	161300	77548148	1757	1757	1757	1757	0
158	20240517	161200	77548148	1757	1757	1757	1757	0
159	20240517	161100	77548148	1757	1757	1757	1757	0
160	20240517	161000	77548148	1757	1757	1757	1757	0
161	20240517	160900	77548148	1757	1757	1757	1757	0
162	20240517	160800	77548148	1757	1757	1757	1757	0
163	20240517	160700	77548148	1757	1757	1757	1757	0
164	20240517	160600	77548148	1757	1757	1757	1757	0
165	20240517	160500	77548148	1757	1757	1757	1757	0
166	20240517	160400	77548148	1757	1757	1757	1757	0
167	20240517	160300	77548148	1757	1757	1757	1757	0
168	20240517	160200	77548148	1757	1757	1757	1757	0
169	20240517	160100	77548148	1757	1757	1757	1757	0
170	20240517	160000	77548148	1757	1757	1757	1757	0
171	20240517	155900	77548148	1757	1757	1757	1757	0
172	20240517	155800	77548148	1757	1757	1757	1757	0
173	20240517	155700	77548148	1757	1757	1757	1757	0
174	20240517	155600	77548148	1757	1757	1757	1757	0
175	20240517	155500	77548148	1757	1757	1757	1757	0
176	20240517	155400	77548148	1757	1757	1757	1757	0
177	20240517	155300	77548148	1757	1757	1757	1757	0
178	20240517	155200	77548148	1757	1757	1757	1757	0
179	20240517	155100	77548148	1757	1757	1757	1757	0
180	20240517	155000	77548148	1757	1757	1757	1757	0
181	20240517	154900	77548148	1757	1757	1757	1757	0
182	20240517	154800	77548148	1757	1757	1757	1757	922
183	20240517	154700	77548148	1757	1757	1757	1757	0
184	20240517	154600	77548148	1757	1757	1757	1757	0
185	20240517	154500	77548148	1757	1757	1757	1757	0
186	20240517	154400	77548148	1757	1757	1757	1757	0
187	20240517	154300	77548148	1757	1757	1757	1757	0
188	20240517	154200	77548148	1757	1757	1757	1757	0
189	20240517	154100	77548148	1757	1757	1757	1757	0
190	20240517	154000	77548148	1757	1757	1757	1757	0
191	20240517	153900	77548148	1757	1757	1757	1757	0
192	20240517	153800	77548148	1757	1757	1757	1757	0
193	20240517	153700	77548148	1757	1757	1757	1757	0
194	20240517	153600	77548148	1757	1757	1757	1757	0
195	20240517	153500	77548148	1757	1757	1757	1757	0
196	20240517	153400	77548148	1757	1757	1757	1757	0
197	20240517	153300	77548148	1757	1757	1757	1757	0
198	20240517	153200	77548148	1757	1757	1757	1757	0
199	20240517	153100	77548148	1757	1757	1757	1757	0
200	20240517	153000	77548148	1757	1757	1757	1757	922
201	20240517	152900	75928194	1766	1766	1766	1766	0
202	20240517	152800	75928194	1766	1766	1766	1766	0
203	20240517	152700	75928194	1766	1766	1766	1766	0
204	20240517	152600	75928194	1766	1766	1766	1766	0
205	20240517	152500	75928194	1766	1766	1766	1766	0
206	20240517	152400	75928194	1766	1766	1766	1766	0
207	20240517	152300	75928194	1766	1766	1766	1766	0
208	20240517	152200	75928194	1766	1766	1766	1766	0
209	20240517	152100	75928194	1766	1766	1766	1766	0
210	20240517	152000	75928194	1766	1766	1766	1766	0
211	20240517	151900	75928194	1766	1766	1766	1766	0
212	20240517	151800	75928194	1766	1766	1766	1766	47
213	20240517	151700	75845192	1758	1758	1758	1758	2
214	20240517	151600	75841676	1766	1766	1766	1766	0
215	20240517	151500	75841676	1766	1766	1766	1766	0
216	20240517	151400	75841676	1766	1766	1766	1766	0
217	20240517	151300	75841676	1766	1766	1766	1766	0
218	20240517	151200	75841676	1766	1766	1766	1766	0
219	20240517	151100	75841676	1766	1766	1766	1766	0
220	20240517	151000	75841676	1766	1766	1766	1766	0
221	20240517	150900	75841676	1766	1766	1766	1766	0
222	20240517	150800	75841676	1766	1766	1766	1766	2
223	20240517	150700	75838144	1757	1758	1758	1757	1000
224	20240517	150600	74081132	1758	1758	1758	1758	500
225	20240517	150500	73202132	1766	1766	1766	1766	1
226	20240517	150400	73200366	1758	1758	1758	1758	0
227	20240517	150300	73200366	1758	1758	1758	1758	0
228	20240517	150200	73200366	1758	1759	1759	1758	500
229	20240517	150100	72321348	1759	1759	1759	1759	0
230	20240517	150000	72321348	1759	1759	1759	1759	0
231	20240517	145900	72321348	1759	1759	1759	1759	0
232	20240517	145800	72321348	1759	1759	1759	1759	0
233	20240517	145700	72321348	1759	1759	1759	1759	1
234	20240517	145600	72319589	1757	1757	1757	1757	0
235	20240517	145500	72319589	1757	1757	1757	1757	0
236	20240517	145400	72319589	1757	1757	1757	1757	0
237	20240517	145300	72319589	1757	1761	1761	1757	5400
238	20240517	145200	62826792	1761	1761	1761	1761	0
239	20240517	145100	62826792	1761	1761	1761	1761	39
240	20240517	145000	62758113	1761	1761	1761	1761	0
241	20240517	144900	62758113	1761	1761	1761	1761	0
242	20240517	144800	62758113	1761	1761	1761	1761	0
243	20240517	144700	62758113	1761	1761	1761	1761	0
244	20240517	144600	62758113	1761	1761	1761	1761	0
245	20240517	144500	62758113	1761	1761	1761	1761	0
246	20240517	144400	62758113	1761	1761	1761	1761	0
247	20240517	144300	62758113	1761	1763	1763	1761	611
248	20240517	144200	61681522	1768	1766	1768	1766	3
249	20240517	144100	61676221	1765	1765	1765	1765	0
250	20240517	144000	61676221	1765	1765	1765	1765	0
251	20240517	143900	61676221	1765	1765	1765	1765	0
252	20240517	143800	61676221	1765	1765	1765	1765	570
253	20240517	143700	60670171	1765	1765	1765	1765	0
254	20240517	143600	60670171	1765	1765	1765	1765	0
255	20240517	143500	60670171	1765	1765	1765	1765	0
256	20240517	143400	60670171	1765	1765	1765	1765	7
257	20240517	143300	60657816	1765	1765	1765	1765	0
258	20240517	143200	60657816	1765	1764	1765	1764	233
259	20240517	143100	60246665	1764	1764	1764	1764	0
260	20240517	143000	60246665	1764	1764	1764	1764	0
261	20240517	142900	60246665	1764	1764	1764	1764	0
262	20240517	142800	60246665	1764	1764	1764	1764	0
263	20240517	142700	60246665	1764	1764	1764	1764	0
264	20240517	142600	60246665	1764	1764	1764	1764	0
265	20240517	142500	60246665	1764	1764	1764	1764	0
266	20240517	142400	60246665	1764	1764	1764	1764	1
267	20240517	142300	60244901	1763	1762	1763	1762	12
268	20240517	142200	60223755	1762	1762	1762	1762	50
269	20240517	142100	60135655	1762	1762	1762	1762	1
270	20240517	142000	60133893	1754	1754	1754	1754	0
271	20240517	141900	60133893	1754	1754	1754	1754	0
272	20240517	141800	60133893	1754	1754	1754	1754	0
273	20240517	141700	60133893	1754	1754	1754	1754	0
274	20240517	141600	60133893	1754	1754	1754	1754	0
275	20240517	141500	60133893	1754	1754	1754	1754	0
276	20240517	141400	60133893	1754	1754	1754	1754	0
277	20240517	141300	60133893	1754	1754	1754	1754	0
278	20240517	141200	60133893	1754	1754	1754	1754	0
279	20240517	141100	60133893	1754	1754	1754	1754	0
280	20240517	141000	60133893	1754	1754	1754	1754	0
281	20240517	140900	60133893	1754	1754	1754	1754	0
282	20240517	140800	60133893	1754	1754	1754	1754	0
283	20240517	140700	60133893	1754	1754	1754	1754	0
284	20240517	140600	60133893	1754	1754	1754	1754	0
285	20240517	140500	60133893	1754	1754	1754	1754	0
286	20240517	140400	60133893	1754	1754	1754	1754	0
287	20240517	140300	60133893	1754	1754	1754	1754	0
288	20240517	140200	60133893	1754	1754	1754	1754	0
289	20240517	140100	60133893	1754	1754	1754	1754	0
290	20240517	140000	60133893	1754	1754	1754	1754	0
291	20240517	135900	60133893	1754	1754	1754	1754	0
292	20240517	135800	60133893	1754	1754	1754	1754	0
293	20240517	135700	60133893	1754	1754	1754	1754	0
294	20240517	135600	60133893	1754	1754	1754	1754	0
295	20240517	135500	60133893	1754	1754	1754	1754	0
296	20240517	135400	60133893	1754	1754	1754	1754	0
297	20240517	135300	60133893	1754	1754	1754	1754	1
298	20240517	135200	60132139	1752	1752	1752	1752	0
299	20240517	135100	60132139	1752	1752	1752	1752	0
300	20240517	135000	60132139	1752	1752	1752	1752	0
301	20240517	134900	60132139	1752	1752	1752	1752	0
302	20240517	134800	60132139	1752	1752	1752	1752	0
303	20240517	134700	60132139	1752	1752	1752	1752	0
304	20240517	134600	60132139	1752	1753	1753	1752	4476
305	20240517	134500	52290158	1754	1754	1754	1754	0
306	20240517	134400	52290158	1754	1754	1754	1754	0
307	20240517	134300	52290158	1754	1754	1754	1754	0
308	20240517	134200	52290158	1754	1754	1754	1754	0
309	20240517	134100	52290158	1754	1754	1754	1754	1
310	20240517	134000	52288404	1754	1754	1754	1754	0
311	20240517	133900	52288404	1754	1754	1754	1754	0
312	20240517	133800	52288404	1754	1754	1754	1754	20
313	20240517	133700	52253324	1754	1754	1754	1754	0
314	20240517	133600	52253324	1754	1754	1754	1754	0
315	20240517	133500	52253324	1754	1754	1754	1754	0
316	20240517	133400	52253324	1754	1754	1754	1754	0
317	20240517	133300	52253324	1754	1754	1754	1754	0
318	20240517	133200	52253324	1754	1754	1754	1754	0
319	20240517	133100	52253324	1754	1754	1754	1754	0
320	20240517	133000	52253324	1754	1754	1754	1754	0
321	20240517	132900	52253324	1754	1754	1754	1754	0
322	20240517	132800	52253324	1754	1754	1754	1754	0
323	20240517	132700	52253324	1754	1754	1754	1754	0
324	20240517	132600	52253324	1754	1754	1754	1754	2
325	20240517	132500	52249816	1752	1752	1752	1752	505
326	20240517	132400	51365056	1753	1753	1753	1753	50
327	20240517	132300	51277406	1754	1754	1754	1754	0
328	20240517	132200	51277406	1754	1754	1754	1754	0
329	20240517	132100	51277406	1754	1754	1754	1754	200
330	20240517	132000	50926606	1754	1754	1754	1754	0
331	20240517	131900	50926606	1754	1754	1754	1754	0
332	20240517	131800	50926606	1754	1754	1754	1754	0
333	20240517	131700	50926606	1754	1754	1754	1754	0
334	20240517	131600	50926606	1754	1754	1754	1754	395
335	20240517	131500	50233776	1754	1754	1754	1754	0
336	20240517	131400	50233776	1754	1754	1754	1754	237
337	20240517	131300	49818078	1754	1754	1754	1754	0
338	20240517	131200	49818078	1754	1754	1754	1754	0
339	20240517	131100	49818078	1754	1753	1754	1753	73
340	20240517	131000	49690099	1753	1753	1753	1753	0
341	20240517	130900	49690099	1753	1753	1753	1753	0
342	20240517	130800	49690099	1753	1753	1753	1753	0
343	20240517	130700	49690099	1753	1753	1753	1753	10
344	20240517	130600	49672569	1753	1753	1753	1753	0
345	20240517	130500	49672569	1753	1753	1753	1753	29
346	20240517	130400	49621732	1753	1753	1753	1753	0
347	20240517	130300	49621732	1753	1753	1753	1753	0
348	20240517	130200	49621732	1753	1753	1753	1753	0
349	20240517	130100	49621732	1753	1753	1753	1753	870
350	20240517	130000	48096622	1754	1754	1754	1754	0
351	20240517	125900	48096622	1754	1754	1754	1754	0
352	20240517	125800	48096622	1754	1754	1754	1754	0
353	20240517	125700	48096622	1754	1754	1754	1754	0
354	20240517	125600	48096622	1754	1754	1754	1754	0
355	20240517	125500	48096622	1754	1754	1754	1754	300
356	20240517	125400	47570422	1754	1754	1754	1754	100
357	20240517	125300	47395022	1754	1754	1754	1754	0
358	20240517	125200	47395022	1754	1754	1754	1754	0
359	20240517	125100	47395022	1754	1754	1754	1754	0
360	20240517	125000	47395022	1754	1754	1754	1754	0
361	20240517	124900	47395022	1754	1754	1754	1754	4
362	20240517	124800	47388006	1754	1754	1754	1754	0
363	20240517	124700	47388006	1754	1754	1754	1754	0
364	20240517	124600	47388006	1754	1754	1754	1754	0
365	20240517	124500	47388006	1754	1754	1754	1754	0
366	20240517	124400	47388006	1754	1754	1754	1754	0
367	20240517	124300	47388006	1754	1754	1754	1754	0
368	20240517	124200	47388006	1754	1754	1754	1754	10
369	20240517	124100	47370466	1754	1754	1754	1754	0
370	20240517	124000	47370466	1754	1754	1754	1754	0
371	20240517	123900	47370466	1754	1754	1754	1754	0
372	20240517	123800	47370466	1754	1754	1754	1754	0
373	20240517	123700	47370466	1754	1754	1754	1754	0
374	20240517	123600	47370466	1754	1754	1754	1754	30
375	20240517	123500	47317846	1754	1754	1754	1754	0
376	20240517	123400	47317846	1754	1754	1754	1754	0
377	20240517	123300	47317846	1754	1754	1754	1754	0
378	20240517	123200	47317846	1754	1754	1754	1754	0
379	20240517	123100	47317846	1754	1754	1754	1754	0
380	20240517	123000	47317846	1754	1754	1754	1754	0
381	20240517	122900	47317846	1754	1754	1754	1754	12
382	20240517	122800	47296798	1754	1754	1754	1754	40
383	20240517	122700	47226638	1754	1754	1754	1754	0
384	20240517	122600	47226638	1754	1754	1754	1754	46
385	20240517	122500	47145954	1754	1754	1754	1754	1017
386	20240517	122400	45362136	1753	1753	1753	1753	0
387	20240517	122300	45362136	1753	1753	1753	1753	0
388	20240517	122200	45362136	1753	1753	1753	1753	0
389	20240517	122100	45362136	1753	1753	1753	1753	0
390	20240517	122000	45362136	1753	1753	1753	1753	0
391	20240517	121900	45362136	1753	1753	1753	1753	0
392	20240517	121800	45362136	1753	1753	1753	1753	0
393	20240517	121700	45362136	1753	1753	1753	1753	0
394	20240517	121600	45362136	1753	1753	1753	1753	0
395	20240517	121500	45362136	1753	1753	1753	1753	0
396	20240517	121400	45362136	1753	1753	1753	1753	0
397	20240517	121300	45362136	1753	1753	1753	1753	0
398	20240517	121200	45362136	1753	1753	1753	1753	0
399	20240517	121100	45362136	1753	1753	1753	1753	0
400	20240517	121000	45362136	1753	1753	1753	1753	10
401	20240517	120900	45344606	1753	1753	1753	1753	0
402	20240517	120800	45344606	1753	1753	1753	1753	10
403	20240517	120700	45327076	1752	1765	1765	1752	2035
404	20240517	120600	41757006	1766	1766	1766	1766	0
405	20240517	120500	41757006	1766	1766	1766	1766	0
406	20240517	120400	41757006	1766	1766	1766	1766	0
407	20240517	120300	41757006	1766	1766	1766	1766	0
408	20240517	120200	41757006	1766	1766	1766	1766	0
409	20240517	120100	41757006	1766	1766	1766	1766	57
410	20240517	120000	41656344	1766	1766	1766	1766	56
411	20240517	115900	41557448	1767	1767	1767	1767	0
412	20240517	115800	41557448	1767	1767	1767	1767	0
413	20240517	115700	41557448	1767	1767	1767	1767	0
414	20240517	115600	41557448	1767	1767	1767	1767	0
415	20240517	115500	41557448	1767	1767	1767	1767	0
416	20240517	115400	41557448	1767	1767	1767	1767	0
417	20240517	115300	41557448	1767	1767	1767	1767	0
418	20240517	115200	41557448	1767	1767	1767	1767	27
419	20240517	115100	41509739	1768	1770	1770	1768	871
420	20240517	115000	39968770	1771	1771	1771	1771	0
421	20240517	114900	39968770	1771	1771	1771	1771	0
422	20240517	114800	39968770	1771	1771	1771	1771	11
423	20240517	114700	39949289	1772	1772	1772	1772	0
424	20240517	114600	39949289	1772	1772	1772	1772	0
425	20240517	114500	39949289	1772	1772	1772	1772	0
426	20240517	114400	39949289	1772	1772	1772	1772	0
427	20240517	114300	39949289	1772	1772	1772	1772	0
428	20240517	114200	39949289	1772	1772	1772	1772	0
429	20240517	114100	39949289	1772	1772	1772	1772	0
430	20240517	114000	39949289	1772	1772	1772	1772	0
431	20240517	113900	39949289	1772	1772	1772	1772	0
432	20240517	113800	39949289	1772	1772	1772	1772	0
433	20240517	113700	39949289	1772	1772	1772	1772	0
434	20240517	113600	39949289	1772	1772	1772	1772	0
435	20240517	113500	39949289	1772	1772	1772	1772	0
436	20240517	113400	39949289	1772	1772	1772	1772	0
437	20240517	113300	39949289	1772	1772	1772	1772	0
438	20240517	113200	39949289	1772	1772	1772	1772	0
439	20240517	113100	39949289	1772	1772	1772	1772	0
440	20240517	113000	39949289	1772	1772	1772	1772	0
441	20240517	112900	39949289	1772	1772	1772	1772	0
442	20240517	112800	39949289	1772	1772	1772	1772	0
443	20240517	112700	39949289	1772	1772	1772	1772	0
444	20240517	112600	39949289	1772	1772	1772	1772	0
445	20240517	112500	39949289	1772	1772	1772	1772	1
446	20240517	112400	39947517	1771	1771	1771	1771	0
447	20240517	112300	39947517	1771	1771	1771	1771	0
448	20240517	112200	39947517	1771	1771	1771	1771	0
449	20240517	112100	39947517	1771	1771	1771	1771	0
450	20240517	112000	39947517	1771	1771	1771	1771	0
451	20240517	111900	39947517	1771	1771	1771	1771	0
452	20240517	111800	39947517	1771	1771	1771	1771	0
453	20240517	111700	39947517	1771	1771	1771	1771	0
454	20240517	111600	39947517	1771	1771	1771	1771	0
455	20240517	111500	39947517	1771	1771	1771	1771	0
456	20240517	111400	39947517	1771	1771	1771	1771	0
457	20240517	111300	39947517	1771	1771	1771	1771	0
458	20240517	111200	39947517	1771	1771	1771	1771	0
459	20240517	111100	39947517	1771	1771	1771	1771	0
460	20240517	111000	39947517	1771	1771	1771	1771	0
461	20240517	110900	39947517	1771	1771	1771	1771	0
462	20240517	110800	39947517	1771	1771	1771	1771	0
463	20240517	110700	39947517	1771	1771	1771	1771	0
464	20240517	110600	39947517	1771	1771	1771	1771	0
465	20240517	110500	39947517	1771	1771	1771	1771	0
466	20240517	110400	39947517	1771	1771	1771	1771	0
467	20240517	110300	39947517	1771	1771	1771	1771	0
468	20240517	110200	39947517	1771	1771	1771	1771	0
469	20240517	110100	39947517	1771	1771	1771	1771	0
470	20240517	110000	39947517	1771	1771	1771	1771	0
471	20240517	105900	39947517	1771	1771	1771	1771	63
472	20240517	105800	39835944	1772	1772	1772	1772	0
473	20240517	105700	39835944	1772	1772	1772	1772	0
474	20240517	105600	39835944	1772	1772	1772	1772	0
475	20240517	105500	39835944	1772	1772	1772	1772	0
476	20240517	105400	39835944	1772	1772	1772	1772	0
477	20240517	105300	39835944	1772	1772	1772	1772	0
478	20240517	105200	39835944	1772	1772	1772	1772	0
479	20240517	105100	39835944	1772	1773	1773	1772	129
480	20240517	105000	39607345	1774	1774	1774	1774	0
481	20240517	104900	39607345	1774	1774	1774	1774	0
482	20240517	104800	39607345	1774	1774	1774	1774	0
483	20240517	104700	39607345	1774	1774	1774	1774	0
484	20240517	104600	39607345	1774	1774	1774	1774	0
485	20240517	104500	39607345	1774	1774	1774	1774	0
486	20240517	104400	39607345	1774	1774	1774	1774	0
487	20240517	104300	39607345	1774	1774	1774	1774	0
488	20240517	104200	39607345	1774	1774	1774	1774	5
489	20240517	104100	39598475	1775	1775	1775	1775	0
490	20240517	104000	39598475	1775	1775	1775	1775	0
491	20240517	103900	39598475	1775	1775	1775	1775	0
492	20240517	103800	39598475	1775	1775	1775	1775	1
493	20240517	103700	39596700	1777	1777	1777	1777	0
494	20240517	103600	39596700	1777	1777	1777	1777	0
495	20240517	103500	39596700	1777	1777	1777	1777	0
496	20240517	103400	39596700	1777	1777	1777	1777	0
497	20240517	103300	39596700	1777	1777	1777	1777	0
498	20240517	103200	39596700	1777	1777	1777	1777	0
499	20240517	103100	39596700	1777	1777	1777	1777	28
500	20240517	103000	39546944	1777	1777	1777	1777	0
501	20240517	102900	39546944	1777	1777	1777	1777	0
502	20240517	102800	39546944	1777	1777	1777	1777	0
503	20240517	102700	39546944	1777	1777	1777	1777	0
504	20240517	102600	39546944	1777	1777	1777	1777	0
505	20240517	102500	39546944	1777	1777	1777	1777	0
506	20240517	102400	39546944	1777	1777	1777	1777	0
507	20240517	102300	39546944	1777	1777	1777	1777	0
508	20240517	102200	39546944	1777	1777	1777	1777	0
509	20240517	102100	39546944	1777	1777	1777	1777	0
510	20240517	102000	39546944	1777	1777	1777	1777	0
511	20240517	101900	39546944	1777	1777	1777	1777	0
512	20240517	101800	39546944	1777	1777	1777	1777	0
513	20240517	101700	39546944	1777	1777	1777	1777	0
514	20240517	101600	39546944	1777	1777	1777	1777	0
515	20240517	101500	39546944	1777	1777	1777	1777	0
516	20240517	101400	39546944	1777	1777	1777	1777	0
517	20240517	101300	39546944	1777	1777	1777	1777	0
518	20240517	101200	39546944	1777	1777	1777	1777	0
519	20240517	101100	39546944	1777	1777	1777	1777	0
520	20240517	101000	39546944	1777	1777	1777	1777	0
521	20240517	100900	39546944	1777	1777	1777	1777	0
522	20240517	100800	39546944	1777	1777	1777	1777	0
523	20240517	100700	39546944	1777	1777	1777	1777	0
524	20240517	100600	39546944	1777	1777	1777	1777	0
525	20240517	100500	39546944	1777	1777	1777	1777	0
526	20240517	100400	39546944	1777	1776	1777	1776	1000
527	20240517	100300	37770074	1777	1777	1777	1777	0
528	20240517	100200	37770074	1777	1777	1777	1777	0
529	20240517	100100	37770074	1777	1777	1777	1777	0
530	20240517	100000	37770074	1777	1777	1777	1777	0
531	20240517	095900	37770074	1777	1777	1777	1777	1
532	20240517	095800	37768297	1776	1776	1776	1776	0
533	20240517	095700	37768297	1776	1775	1776	1775	116
534	20240517	095600	37562341	1767	1767	1767	1767	40
535	20240517	095500	37491661	1767	1767	1767	1766	76
536	20240517	095400	37357425	1776	1776	1776	1776	0
537	20240517	095300	37357425	1776	1776	1776	1776	0
538	20240517	095200	37357425	1776	1776	1776	1776	3
539	20240517	095100	37352097	1775	1775	1775	1775	0
540	20240517	095000	37352097	1775	1775	1775	1775	0
541	20240517	094900	37352097	1775	1775	1775	1775	0
542	20240517	094800	37352097	1775	1775	1775	1775	0
543	20240517	094700	37352097	1775	1775	1775	1775	0
544	20240517	094600	37352097	1775	1775	1775	1775	12
545	20240517	094500	37330797	1775	1777	1777	1775	18
546	20240517	094400	37298827	1777	1765	1777	1765	6
547	20240517	094300	37288178	1777	1777	1777	1777	0
548	20240517	094200	37288178	1777	1777	1777	1777	0
549	20240517	094100	37288178	1777	1777	1777	1777	0
550	20240517	094000	37288178	1777	1777	1777	1777	0
551	20240517	093900	37288178	1777	1776	1777	1776	6
552	20240517	093800	37277517	1776	1776	1776	1776	0
553	20240517	093700	37277517	1776	1776	1776	1776	0
554	20240517	093600	37277517	1776	1776	1776	1776	0
555	20240517	093500	37277517	1776	1776	1776	1776	0
556	20240517	093400	37277517	1776	1777	1777	1776	8299
557	20240517	093300	22538471	1777	1777	1777	1777	0
558	20240517	093200	22538471	1777	1777	1777	1777	0
559	20240517	093100	22538471	1777	1777	1777	1777	0
560	20240517	093000	22538471	1777	1777	1777	1777	1
561	20240517	092900	22536694	1777	1777	1777	1777	197
562	20240517	092800	22186625	1777	1777	1777	1777	0
563	20240517	092700	22186625	1777	1777	1777	1777	0
564	20240517	092600	22186625	1777	1777	1777	1777	1
565	20240517	092500	22184848	1776	1776	1776	1776	1724
566	20240517	092400	19123024	1776	1776	1776	1776	0
567	20240517	092300	19123024	1776	1776	1776	1776	0
568	20240517	092200	19123024	1776	1776	1776	1776	0
569	20240517	092100	19123024	1776	1754	1776	1754	2499
570	20240517	092000	14703159	1753	1753	1753	1753	449
571	20240517	091900	13916062	1753	1753	1753	1753	154
572	20240517	091800	13646100	1752	1753	1753	1752	441
573	20240517	091700	12873407	1753	1752	1753	1752	185
574	20240517	091600	12549248	1752	1752	1752	1752	0
575	20240517	091500	12549248	1752	1752	1752	1752	1
576	20240517	091400	12547496	1749	1749	1749	1749	0
577	20240517	091300	12547496	1749	1749	1749	1749	49
578	20240517	091200	12461795	1751	1753	1753	1751	151
579	20240517	091100	12197294	1753	1753	1753	1753	0
580	20240517	091000	12197294	1753	1753	1753	1753	0
581	20240517	090900	12197294	1753	1753	1753	1753	1
582	20240517	090800	12195541	1747	1747	1747	1747	50
583	20240517	090700	12108191	1740	1736	1740	1731	1183
584	20240517	090600	10057451	1730	1771	1771	1729	4565
585	20240517	090500	2108744	1773	1774	1774	1773	502
586	20240517	090400	1218597	1773	1773	1773	1773	0
587	20240517	090300	1218597	1773	1773	1773	1773	3
588	20240517	090200	1213278	1779	1779	1779	1779	42
589	20240517	090100	1138560	1779	1779	1779	1779	100
590	20240517	090000	960660	1779	1779	1779	1779	540