KissMeData/060380/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	194000	60507161	1895	1895	1895	1895	469
3	20240502	193900	60507161	1895	1895	1895	1895	0
4	20240502	193800	60507161	1895	1895	1895	1895	0
5	20240502	193700	60507161	1895	1895	1895	1895	0
6	20240502	193600	60507161	1895	1895	1895	1895	0
7	20240502	193500	60507161	1895	1895	1895	1895	0
8	20240502	193400	60507161	1895	1895	1895	1895	0
9	20240502	193300	60507161	1895	1895	1895	1895	0
10	20240502	193200	60507161	1895	1895	1895	1895	0
11	20240502	193100	60507161	1895	1895	1895	1895	0
12	20240502	193000	60507161	1895	1895	1895	1895	0
13	20240502	192900	60507161	1895	1895	1895	1895	0
14	20240502	192800	60507161	1895	1895	1895	1895	0
15	20240502	192700	60507161	1895	1895	1895	1895	0
16	20240502	192600	60507161	1895	1895	1895	1895	0
17	20240502	192500	60507161	1895	1895	1895	1895	0
18	20240502	192400	60507161	1895	1895	1895	1895	0
19	20240502	192300	60507161	1895	1895	1895	1895	0
20	20240502	192200	60507161	1895	1895	1895	1895	0
21	20240502	192100	60507161	1895	1895	1895	1895	0
22	20240502	192000	60507161	1895	1895	1895	1895	0
23	20240502	191900	60507161	1895	1895	1895	1895	0
24	20240502	191800	60507161	1895	1895	1895	1895	0
25	20240502	191700	60507161	1895	1895	1895	1895	0
26	20240502	191600	60507161	1895	1895	1895	1895	0
27	20240502	191500	60507161	1895	1895	1895	1895	0
28	20240502	191400	60507161	1895	1895	1895	1895	0
29	20240502	191300	60507161	1895	1895	1895	1895	0
30	20240502	191200	60507161	1895	1895	1895	1895	0
31	20240502	191100	60507161	1895	1895	1895	1895	0
32	20240502	191000	60507161	1895	1895	1895	1895	469
33	20240502	190900	60507161	1895	1895	1895	1895	0
34	20240502	190800	60507161	1895	1895	1895	1895	0
35	20240502	190700	60507161	1895	1895	1895	1895	0
36	20240502	190600	60507161	1895	1895	1895	1895	0
37	20240502	190500	60507161	1895	1895	1895	1895	0
38	20240502	190400	60507161	1895	1895	1895	1895	0
39	20240502	190300	60507161	1895	1895	1895	1895	0
40	20240502	190200	60507161	1895	1895	1895	1895	0
41	20240502	190100	60507161	1895	1895	1895	1895	0
42	20240502	190000	60507161	1895	1895	1895	1895	0
43	20240502	185900	60507161	1895	1895	1895	1895	0
44	20240502	185800	60507161	1895	1895	1895	1895	0
45	20240502	185700	60507161	1895	1895	1895	1895	0
46	20240502	185600	60507161	1895	1895	1895	1895	0
47	20240502	185500	60507161	1895	1895	1895	1895	0
48	20240502	185400	60507161	1895	1895	1895	1895	0
49	20240502	185300	60507161	1895	1895	1895	1895	0
50	20240502	185200	60507161	1895	1895	1895	1895	0
51	20240502	185100	60507161	1895	1895	1895	1895	0
52	20240502	185000	60507161	1895	1895	1895	1895	0
53	20240502	184900	60507161	1895	1895	1895	1895	0
54	20240502	184800	60507161	1895	1895	1895	1895	0
55	20240502	184700	60507161	1895	1895	1895	1895	0
56	20240502	184600	60507161	1895	1895	1895	1895	0
57	20240502	184500	60507161	1895	1895	1895	1895	0
58	20240502	184400	60507161	1895	1895	1895	1895	0
59	20240502	184300	60507161	1895	1895	1895	1895	0
60	20240502	184200	60507161	1895	1895	1895	1895	0
61	20240502	184100	60507161	1895	1895	1895	1895	0
62	20240502	184000	60507161	1895	1895	1895	1895	469
63	20240502	183900	60507161	1895	1895	1895	1895	0
64	20240502	183800	60507161	1895	1895	1895	1895	0
65	20240502	183700	60507161	1895	1895	1895	1895	0
66	20240502	183600	60507161	1895	1895	1895	1895	0
67	20240502	183500	60507161	1895	1895	1895	1895	0
68	20240502	183400	60507161	1895	1895	1895	1895	0
69	20240502	183300	60507161	1895	1895	1895	1895	0
70	20240502	183200	60507161	1895	1895	1895	1895	0
71	20240502	183100	60507161	1895	1895	1895	1895	0
72	20240502	183000	60507161	1895	1895	1895	1895	0
73	20240502	182900	60507161	1895	1895	1895	1895	0
74	20240502	182800	60507161	1895	1895	1895	1895	0
75	20240502	182700	60507161	1895	1895	1895	1895	0
76	20240502	182600	60507161	1895	1895	1895	1895	0
77	20240502	182500	60507161	1895	1895	1895	1895	0
78	20240502	182400	60507161	1895	1895	1895	1895	0
79	20240502	182300	60507161	1895	1895	1895	1895	0
80	20240502	182200	60507161	1895	1895	1895	1895	0
81	20240502	182100	60507161	1895	1895	1895	1895	0
82	20240502	182000	60507161	1895	1895	1895	1895	0
83	20240502	181900	60507161	1895	1895	1895	1895	0
84	20240502	181800	60507161	1895	1895	1895	1895	0
85	20240502	181700	60507161	1895	1895	1895	1895	0
86	20240502	181600	60507161	1895	1895	1895	1895	0
87	20240502	181500	60507161	1895	1895	1895	1895	0
88	20240502	181400	60507161	1895	1895	1895	1895	0
89	20240502	181300	60507161	1895	1895	1895	1895	0
90	20240502	181200	60507161	1895	1895	1895	1895	0
91	20240502	181100	60507161	1895	1895	1895	1895	0
92	20240502	181000	60507161	1895	1895	1895	1895	469
93	20240502	180900	60507161	1895	1895	1895	1895	0
94	20240502	180800	60507161	1895	1895	1895	1895	0
95	20240502	180700	60507161	1895	1895	1895	1895	0
96	20240502	180600	60507161	1895	1895	1895	1895	0
97	20240502	180500	60507161	1895	1895	1895	1895	0
98	20240502	180400	60507161	1895	1895	1895	1895	0
99	20240502	180300	60507161	1895	1895	1895	1895	0
100	20240502	180200	60507161	1895	1895	1895	1895	0
101	20240502	180100	60507161	1895	1895	1895	1895	0
102	20240502	180000	60507161	1895	1895	1895	1895	0
103	20240502	175900	60507161	1895	1895	1895	1895	0
104	20240502	175800	60507161	1895	1895	1895	1895	0
105	20240502	175700	60507161	1895	1895	1895	1895	0
106	20240502	175600	60507161	1895	1895	1895	1895	0
107	20240502	175500	60507161	1895	1895	1895	1895	0
108	20240502	175400	60507161	1895	1895	1895	1895	0
109	20240502	175300	60507161	1895	1895	1895	1895	0
110	20240502	175200	60507161	1895	1895	1895	1895	0
111	20240502	175100	60507161	1895	1895	1895	1895	0
112	20240502	175000	60507161	1895	1895	1895	1895	0
113	20240502	174900	60507161	1895	1895	1895	1895	0
114	20240502	174800	60507161	1895	1895	1895	1895	0
115	20240502	174700	60507161	1895	1895	1895	1895	0
116	20240502	174600	60507161	1895	1895	1895	1895	0
117	20240502	174500	60507161	1895	1895	1895	1895	0
118	20240502	174400	60507161	1895	1895	1895	1895	0
119	20240502	174300	60507161	1895	1895	1895	1895	0
120	20240502	174200	60507161	1895	1895	1895	1895	0
121	20240502	174100	60507161	1895	1895	1895	1895	0
122	20240502	174000	60507161	1895	1895	1895	1895	469
123	20240502	173900	60507161	1895	1895	1895	1895	0
124	20240502	173800	60507161	1895	1895	1895	1895	0
125	20240502	173700	60507161	1895	1895	1895	1895	0
126	20240502	173600	60507161	1895	1895	1895	1895	0
127	20240502	173500	60507161	1895	1895	1895	1895	0
128	20240502	173400	60507161	1895	1895	1895	1895	0
129	20240502	173300	60507161	1895	1895	1895	1895	0
130	20240502	173200	60507161	1895	1895	1895	1895	0
131	20240502	173100	60507161	1895	1895	1895	1895	0
132	20240502	173000	60507161	1895	1895	1895	1895	0
133	20240502	172900	60507161	1895	1895	1895	1895	0
134	20240502	172800	60507161	1895	1895	1895	1895	0
135	20240502	172700	60507161	1895	1895	1895	1895	0
136	20240502	172600	60507161	1895	1895	1895	1895	0
137	20240502	172500	60507161	1895	1895	1895	1895	0
138	20240502	172400	60507161	1895	1895	1895	1895	0
139	20240502	172300	60507161	1895	1895	1895	1895	0
140	20240502	172200	60507161	1895	1895	1895	1895	0
141	20240502	172100	60507161	1895	1895	1895	1895	0
142	20240502	172000	60507161	1895	1895	1895	1895	0
143	20240502	171900	60507161	1895	1895	1895	1895	0
144	20240502	171800	60507161	1895	1895	1895	1895	0
145	20240502	171700	60507161	1895	1895	1895	1895	0
146	20240502	171600	60507161	1895	1895	1895	1895	0
147	20240502	171500	60507161	1895	1895	1895	1895	0
148	20240502	171400	60507161	1895	1895	1895	1895	0
149	20240502	171300	60507161	1895	1895	1895	1895	0
150	20240502	171200	60507161	1895	1895	1895	1895	0
151	20240502	171100	60507161	1895	1895	1895	1895	0
152	20240502	171000	60507161	1895	1895	1895	1895	469
153	20240502	170900	60507161	1895	1895	1895	1895	0
154	20240502	170800	60507161	1895	1895	1895	1895	0
155	20240502	170700	60507161	1895	1895	1895	1895	0
156	20240502	170600	60507161	1895	1895	1895	1895	0
157	20240502	170500	60507161	1895	1895	1895	1895	0
158	20240502	170400	60507161	1895	1895	1895	1895	0
159	20240502	170300	60507161	1895	1895	1895	1895	0
160	20240502	170200	60507161	1895	1895	1895	1895	0
161	20240502	170100	60507161	1895	1895	1895	1895	0
162	20240502	170000	60507161	1895	1895	1895	1895	0
163	20240502	165900	60507161	1895	1895	1895	1895	0
164	20240502	165800	60507161	1895	1895	1895	1895	0
165	20240502	165700	60507161	1895	1895	1895	1895	0
166	20240502	165600	60507161	1895	1895	1895	1895	0
167	20240502	165500	60507161	1895	1895	1895	1895	0
168	20240502	165400	60507161	1895	1895	1895	1895	0
169	20240502	165300	60507161	1895	1895	1895	1895	0
170	20240502	165200	60507161	1895	1895	1895	1895	0
171	20240502	165100	60507161	1895	1895	1895	1895	0
172	20240502	165000	60507161	1895	1895	1895	1895	0
173	20240502	164900	60507161	1895	1895	1895	1895	0
174	20240502	164800	60507161	1895	1895	1895	1895	0
175	20240502	164700	60507161	1895	1895	1895	1895	0
176	20240502	164600	60507161	1895	1895	1895	1895	0
177	20240502	164500	60507161	1895	1895	1895	1895	0
178	20240502	164400	60507161	1895	1895	1895	1895	0
179	20240502	164300	60507161	1895	1895	1895	1895	0
180	20240502	164200	60507161	1895	1895	1895	1895	0
181	20240502	164100	60507161	1895	1895	1895	1895	0
182	20240502	164000	60507161	1895	1895	1895	1895	469
183	20240502	163900	60507161	1895	1895	1895	1895	0
184	20240502	163800	60507161	1895	1895	1895	1895	0
185	20240502	163700	60507161	1895	1895	1895	1895	0
186	20240502	163600	60507161	1895	1895	1895	1895	0
187	20240502	163500	60507161	1895	1895	1895	1895	0
188	20240502	163400	60507161	1895	1895	1895	1895	0
189	20240502	163300	60507161	1895	1895	1895	1895	0
190	20240502	163200	60507161	1895	1895	1895	1895	0
191	20240502	163100	60507161	1895	1895	1895	1895	0
192	20240502	163000	60507161	1895	1895	1895	1895	0
193	20240502	162900	60507161	1895	1895	1895	1895	0
194	20240502	162800	60507161	1895	1895	1895	1895	0
195	20240502	162700	60507161	1895	1895	1895	1895	0
196	20240502	162600	60507161	1895	1895	1895	1895	0
197	20240502	162500	60507161	1895	1895	1895	1895	0
198	20240502	162400	60507161	1895	1895	1895	1895	0
199	20240502	162300	60507161	1895	1895	1895	1895	0
200	20240502	162200	60507161	1895	1895	1895	1895	0
201	20240502	162100	60507161	1895	1895	1895	1895	0
202	20240502	162000	60507161	1895	1895	1895	1895	0
203	20240502	161900	60507161	1895	1895	1895	1895	0
204	20240502	161800	60507161	1895	1895	1895	1895	0
205	20240502	161700	60507161	1895	1895	1895	1895	0
206	20240502	161600	60507161	1895	1895	1895	1895	0
207	20240502	161500	60507161	1895	1895	1895	1895	0
208	20240502	161400	60507161	1895	1895	1895	1895	0
209	20240502	161300	60507161	1895	1895	1895	1895	0
210	20240502	161200	60507161	1895	1895	1895	1895	0
211	20240502	161100	60507161	1895	1895	1895	1895	0
212	20240502	161000	60507161	1895	1895	1895	1895	469
213	20240502	160900	60507161	1895	1895	1895	1895	0
214	20240502	160800	60507161	1895	1895	1895	1895	0
215	20240502	160700	60507161	1895	1895	1895	1895	0
216	20240502	160600	60507161	1895	1895	1895	1895	0
217	20240502	160500	60507161	1895	1895	1895	1895	0
218	20240502	160400	60507161	1895	1895	1895	1895	0
219	20240502	160300	60507161	1895	1895	1895	1895	0
220	20240502	160200	60507161	1895	1895	1895	1895	0
221	20240502	160100	60507161	1895	1895	1895	1895	0
222	20240502	160000	60507161	1895	1895	1895	1895	0
223	20240502	155900	60507161	1895	1895	1895	1895	0
224	20240502	155800	60507161	1895	1895	1895	1895	0
225	20240502	155700	60507161	1895	1895	1895	1895	0
226	20240502	155600	60507161	1895	1895	1895	1895	0
227	20240502	155500	60507161	1895	1895	1895	1895	0
228	20240502	155400	60507161	1895	1895	1895	1895	0
229	20240502	155300	60507161	1895	1895	1895	1895	0
230	20240502	155200	60507161	1895	1895	1895	1895	0
231	20240502	155100	60507161	1895	1895	1895	1895	0
232	20240502	155000	60507161	1895	1895	1895	1895	0
233	20240502	154900	60507161	1895	1895	1895	1895	0
234	20240502	154800	60507161	1895	1895	1895	1895	0
235	20240502	154700	60507161	1895	1895	1895	1895	0
236	20240502	154600	60507161	1895	1895	1895	1895	0
237	20240502	154500	60507161	1895	1895	1895	1895	0
238	20240502	154400	60507161	1895	1895	1895	1895	0
239	20240502	154300	60507161	1895	1895	1895	1895	0
240	20240502	154200	60507161	1895	1895	1895	1895	0
241	20240502	154100	60507161	1895	1895	1895	1895	0
242	20240502	154000	60507161	1895	1895	1895	1895	469
243	20240502	153900	60507161	1895	1895	1895	1895	0
244	20240502	153800	60507161	1895	1895	1895	1895	0
245	20240502	153700	60507161	1895	1895	1895	1895	0
246	20240502	153600	60507161	1895	1895	1895	1895	0
247	20240502	153500	60507161	1895	1895	1895	1895	0
248	20240502	153400	60507161	1895	1895	1895	1895	0
249	20240502	153300	60507161	1895	1895	1895	1895	0
250	20240502	153200	60507161	1895	1895	1895	1895	0
251	20240502	153100	60507161	1895	1895	1895	1895	0
252	20240502	153000	60507161	1895	1895	1895	1895	469
253	20240502	152900	59618406	1897	1897	1897	1897	0
254	20240502	152800	59618406	1897	1897	1897	1897	0
255	20240502	152700	59618406	1897	1897	1897	1897	0
256	20240502	152600	59618406	1897	1897	1897	1897	0
257	20240502	152500	59618406	1897	1897	1897	1897	0
258	20240502	152400	59618406	1897	1897	1897	1897	0
259	20240502	152300	59618406	1897	1897	1897	1897	0
260	20240502	152200	59618406	1897	1897	1897	1897	0
261	20240502	152100	59618406	1897	1897	1897	1897	0
262	20240502	152000	59618406	1897	1897	1897	1897	0
263	20240502	151900	59618406	1897	1897	1897	1897	0
264	20240502	151800	59618406	1897	1897	1897	1897	0
265	20240502	151700	59618406	1897	1897	1897	1897	0
266	20240502	151600	59618406	1897	1897	1897	1897	0
267	20240502	151500	59618406	1897	1897	1897	1897	0
268	20240502	151400	59618406	1897	1897	1897	1897	0
269	20240502	151300	59618406	1897	1898	1898	1897	2
270	20240502	151200	59614611	1900	1900	1900	1900	0
271	20240502	151100	59614611	1900	1900	1900	1900	0
272	20240502	151000	59614611	1900	1900	1900	1900	0
273	20240502	150900	59614611	1900	1900	1900	1900	0
274	20240502	150800	59614611	1900	1900	1900	1900	0
275	20240502	150700	59614611	1900	1900	1900	1900	0
276	20240502	150600	59614611	1900	1900	1900	1900	0
277	20240502	150500	59614611	1900	1900	1900	1900	0
278	20240502	150400	59614611	1900	1900	1900	1900	0
279	20240502	150300	59614611	1900	1900	1900	1900	0
280	20240502	150200	59614611	1900	1900	1900	1900	0
281	20240502	150100	59614611	1900	1900	1900	1900	0
282	20240502	150000	59614611	1900	1900	1900	1900	0
283	20240502	145900	59614611	1900	1900	1900	1900	0
284	20240502	145800	59614611	1900	1900	1900	1900	0
285	20240502	145700	59614611	1900	1900	1900	1900	0
286	20240502	145600	59614611	1900	1900	1900	1900	0
287	20240502	145500	59614611	1900	1900	1900	1900	0
288	20240502	145400	59614611	1900	1900	1900	1900	0
289	20240502	145300	59614611	1900	1900	1900	1900	0
290	20240502	145200	59614611	1900	1900	1900	1900	0
291	20240502	145100	59614611	1900	1900	1900	1900	0
292	20240502	145000	59614611	1900	1900	1900	1900	0
293	20240502	144900	59614611	1900	1900	1900	1900	0
294	20240502	144800	59614611	1900	1900	1900	1900	0
295	20240502	144700	59614611	1900	1900	1900	1900	0
296	20240502	144600	59614611	1900	1900	1900	1900	0
297	20240502	144500	59614611	1900	1900	1900	1900	0
298	20240502	144400	59614611	1900	1900	1900	1900	1
299	20240502	144300	59612711	1900	1900	1900	1900	0
300	20240502	144200	59612711	1900	1900	1900	1900	0
301	20240502	144100	59612711	1900	1900	1900	1900	0
302	20240502	144000	59612711	1900	1900	1900	1900	1
303	20240502	143900	59610811	1895	1895	1895	1895	0
304	20240502	143800	59610811	1895	1895	1895	1895	0
305	20240502	143700	59610811	1895	1896	1896	1895	702
306	20240502	143600	58280520	1895	1895	1895	1895	0
307	20240502	143500	58280520	1895	1895	1895	1895	0
308	20240502	143400	58280520	1895	1895	1895	1895	0
309	20240502	143300	58280520	1895	1895	1895	1895	0
310	20240502	143200	58280520	1895	1895	1895	1895	0
311	20240502	143100	58280520	1895	1895	1895	1895	1239
312	20240502	143000	55932615	1895	1895	1895	1895	573
313	20240502	142900	54846780	1896	1896	1896	1896	40
314	20240502	142800	54770940	1897	1897	1897	1897	0
315	20240502	142700	54770940	1897	1897	1897	1897	0
316	20240502	142600	54770940	1897	1897	1897	1897	0
317	20240502	142500	54770940	1897	1897	1897	1897	0
318	20240502	142400	54770940	1897	1897	1897	1897	0
319	20240502	142300	54770940	1897	1897	1897	1897	0
320	20240502	142200	54770940	1897	1897	1897	1897	0
321	20240502	142100	54770940	1897	1897	1897	1897	258
322	20240502	142000	54281514	1900	1900	1900	1900	0
323	20240502	141900	54281514	1900	1900	1900	1900	0
324	20240502	141800	54281514	1900	1900	1900	1900	0
325	20240502	141700	54281514	1900	1900	1900	1900	0
326	20240502	141600	54281514	1900	1900	1900	1900	1
327	20240502	141500	54279614	1897	1897	1897	1897	0
328	20240502	141400	54279614	1897	1897	1897	1897	0
329	20240502	141300	54279614	1897	1897	1897	1897	0
330	20240502	141200	54279614	1897	1899	1899	1897	10
331	20240502	141100	54260641	1900	1900	1900	1900	6
332	20240502	141000	54249241	1897	1897	1897	1897	0
333	20240502	140900	54249241	1897	1897	1897	1897	0
334	20240502	140800	54249241	1897	1897	1897	1897	0
335	20240502	140700	54249241	1897	1897	1897	1897	0
336	20240502	140600	54249241	1897	1897	1897	1897	0
337	20240502	140500	54249241	1897	1897	1897	1897	0
338	20240502	140400	54249241	1897	1899	1899	1897	130
339	20240502	140300	54002527	1900	1900	1900	1900	0
340	20240502	140200	54002527	1900	1900	1900	1900	0
341	20240502	140100	54002527	1900	1900	1900	1900	0
342	20240502	140000	54002527	1900	1900	1900	1900	0
343	20240502	135900	54002527	1900	1900	1900	1900	0
344	20240502	135800	54002527	1900	1900	1900	1900	0
345	20240502	135700	54002527	1900	1900	1900	1900	299
346	20240502	135600	53434427	1900	1900	1900	1900	0
347	20240502	135500	53434427	1900	1900	1900	1900	0
348	20240502	135400	53434427	1900	1900	1900	1900	0
349	20240502	135300	53434427	1900	1900	1900	1900	1
350	20240502	135200	53432527	1903	1903	1903	1903	0
351	20240502	135100	53432527	1903	1903	1903	1903	0
352	20240502	135000	53432527	1903	1903	1903	1903	0
353	20240502	134900	53432527	1903	1903	1903	1903	1
354	20240502	134800	53430624	1899	1899	1899	1899	0
355	20240502	134700	53430624	1899	1899	1899	1899	0
356	20240502	134600	53430624	1899	1899	1899	1899	0
357	20240502	134500	53430624	1899	1899	1899	1899	108
358	20240502	134400	53225532	1899	1899	1899	1899	0
359	20240502	134300	53225532	1899	1899	1899	1899	0
360	20240502	134200	53225532	1899	1899	1899	1899	0
361	20240502	134100	53225532	1899	1899	1899	1899	0
362	20240502	134000	53225532	1899	1899	1899	1899	0
363	20240502	133900	53225532	1899	1897	1899	1897	23
364	20240502	133800	53181877	1897	1897	1897	1897	30
365	20240502	133700	53124967	1897	1897	1897	1897	210
366	20240502	133600	52726597	1897	1897	1897	1897	0
367	20240502	133500	52726597	1897	1897	1897	1897	0
368	20240502	133400	52726597	1897	1897	1897	1897	0
369	20240502	133300	52726597	1897	1897	1897	1897	0
370	20240502	133200	52726597	1897	1897	1897	1897	0
371	20240502	133100	52726597	1897	1897	1897	1897	0
372	20240502	133000	52726597	1897	1897	1897	1897	0
373	20240502	132900	52726597	1897	1897	1897	1897	0
374	20240502	132800	52726597	1897	1897	1897	1897	0
375	20240502	132700	52726597	1897	1897	1897	1897	0
376	20240502	132600	52726597	1897	1897	1897	1897	0
377	20240502	132500	52726597	1897	1897	1897	1897	0
378	20240502	132400	52726597	1897	1897	1897	1897	5
379	20240502	132300	52717112	1895	1895	1895	1895	0
380	20240502	132200	52717112	1895	1895	1895	1895	0
381	20240502	132100	52717112	1895	1895	1895	1895	0
382	20240502	132000	52717112	1895	1895	1895	1895	0
383	20240502	131900	52717112	1895	1895	1895	1895	0
384	20240502	131800	52717112	1895	1895	1895	1895	0
385	20240502	131700	52717112	1895	1895	1895	1895	0
386	20240502	131600	52717112	1895	1895	1895	1895	0
387	20240502	131500	52717112	1895	1895	1895	1895	49
388	20240502	131400	52624257	1893	1893	1893	1893	0
389	20240502	131300	52624257	1893	1893	1893	1893	0
390	20240502	131200	52624257	1893	1893	1893	1893	0
391	20240502	131100	52624257	1893	1893	1893	1893	0
392	20240502	131000	52624257	1893	1893	1893	1893	0
393	20240502	130900	52624257	1893	1893	1893	1893	0
394	20240502	130800	52624257	1893	1893	1893	1893	0
395	20240502	130700	52624257	1893	1893	1893	1893	0
396	20240502	130600	52624257	1893	1893	1893	1893	0
397	20240502	130500	52624257	1893	1893	1893	1893	0
398	20240502	130400	52624257	1893	1893	1893	1893	0
399	20240502	130300	52624257	1893	1893	1893	1893	0
400	20240502	130200	52624257	1893	1893	1893	1893	38
401	20240502	130100	52552323	1895	1895	1895	1895	1
402	20240502	130000	52550428	1893	1893	1893	1893	0
403	20240502	125900	52550428	1893	1893	1893	1892	175
404	20240502	125800	52219182	1893	1893	1893	1893	30
405	20240502	125700	52162392	1896	1896	1896	1896	0
406	20240502	125600	52162392	1896	1896	1896	1896	10
407	20240502	125500	52143432	1896	1896	1896	1896	0
408	20240502	125400	52143432	1896	1896	1896	1896	0
409	20240502	125300	52143432	1896	1896	1896	1896	0
410	20240502	125200	52143432	1896	1896	1896	1896	0
411	20240502	125100	52143432	1896	1896	1896	1896	0
412	20240502	125000	52143432	1896	1896	1896	1896	0
413	20240502	124900	52143432	1896	1891	1896	1891	393
414	20240502	124800	51400259	1891	1891	1891	1891	0
415	20240502	124700	51400259	1891	1891	1891	1891	100
416	20240502	124600	51211159	1891	1891	1891	1891	0
417	20240502	124500	51211159	1891	1891	1891	1891	0
418	20240502	124400	51211159	1891	1896	1896	1891	130
419	20240502	124300	50965324	1891	1891	1891	1891	0
420	20240502	124200	50965324	1891	1891	1891	1891	0
421	20240502	124100	50965324	1891	1891	1891	1891	0
422	20240502	124000	50965324	1891	1891	1891	1891	0
423	20240502	123900	50965324	1891	1891	1891	1891	0
424	20240502	123800	50965324	1891	1891	1891	1891	0
425	20240502	123700	50965324	1891	1891	1891	1891	0
426	20240502	123600	50965324	1891	1891	1891	1891	0
427	20240502	123500	50965324	1891	1891	1891	1891	1
428	20240502	123400	50963433	1891	1891	1891	1891	0
429	20240502	123300	50963433	1891	1891	1891	1891	0
430	20240502	123200	50963433	1891	1891	1891	1891	0
431	20240502	123100	50963433	1891	1891	1891	1891	0
432	20240502	123000	50963433	1891	1891	1891	1891	0
433	20240502	122900	50963433	1891	1891	1891	1891	0
434	20240502	122800	50963433	1891	1891	1891	1891	0
435	20240502	122700	50963433	1891	1891	1891	1891	0
436	20240502	122600	50963433	1891	1891	1891	1891	0
437	20240502	122500	50963433	1891	1891	1891	1891	0
438	20240502	122400	50963433	1891	1891	1891	1891	0
439	20240502	122300	50963433	1891	1891	1891	1891	1
440	20240502	122200	50961542	1891	1891	1891	1891	1
441	20240502	122100	50959651	1896	1896	1896	1896	0
442	20240502	122000	50959651	1896	1896	1896	1896	0
443	20240502	121900	50959651	1896	1896	1896	1896	0
444	20240502	121800	50959651	1896	1896	1896	1896	0
445	20240502	121700	50959651	1896	1896	1896	1896	0
446	20240502	121600	50959651	1896	1896	1896	1896	0
447	20240502	121500	50959651	1896	1896	1896	1896	0
448	20240502	121400	50959651	1896	1896	1896	1896	0
449	20240502	121300	50959651	1896	1896	1896	1896	2
450	20240502	121200	50955859	1890	1890	1890	1890	0
451	20240502	121100	50955859	1890	1890	1890	1890	0
452	20240502	121000	50955859	1890	1890	1890	1890	0
453	20240502	120900	50955859	1890	1890	1890	1890	0
454	20240502	120800	50955859	1890	1890	1890	1890	0
455	20240502	120700	50955859	1890	1890	1890	1890	0
456	20240502	120600	50955859	1890	1890	1890	1890	0
457	20240502	120500	50955859	1890	1890	1890	1890	0
458	20240502	120400	50955859	1890	1890	1890	1890	0
459	20240502	120300	50955859	1890	1890	1890	1890	0
460	20240502	120200	50955859	1890	1890	1890	1890	0
461	20240502	120100	50955859	1890	1890	1890	1890	0
462	20240502	120000	50955859	1890	1890	1890	1890	0
463	20240502	115900	50955859	1890	1890	1890	1890	0
464	20240502	115800	50955859	1890	1890	1890	1890	0
465	20240502	115700	50955859	1890	1890	1890	1890	263
466	20240502	115600	50458789	1890	1890	1890	1890	0
467	20240502	115500	50458789	1890	1890	1890	1890	0
468	20240502	115400	50458789	1890	1890	1890	1890	0
469	20240502	115300	50458789	1890	1890	1890	1890	0
470	20240502	115200	50458789	1890	1890	1890	1890	0
471	20240502	115100	50458789	1890	1890	1890	1890	0
472	20240502	115000	50458789	1890	1890	1890	1890	0
473	20240502	114900	50458789	1890	1890	1890	1890	0
474	20240502	114800	50458789	1890	1892	1892	1890	783
475	20240502	114700	48978904	1898	1898	1898	1898	0
476	20240502	114600	48978904	1898	1898	1898	1898	0
477	20240502	114500	48978904	1898	1898	1898	1898	0
478	20240502	114400	48978904	1898	1898	1898	1898	0
479	20240502	114300	48978904	1898	1898	1898	1898	0
480	20240502	114200	48978904	1898	1898	1898	1898	0
481	20240502	114100	48978904	1898	1898	1898	1898	0
482	20240502	114000	48978904	1898	1898	1898	1898	0
483	20240502	113900	48978904	1898	1898	1898	1898	0
484	20240502	113800	48978904	1898	1898	1898	1898	2
485	20240502	113700	48975108	1890	1890	1890	1890	0
486	20240502	113600	48975108	1890	1890	1890	1890	0
487	20240502	113500	48975108	1890	1890	1890	1890	0
488	20240502	113400	48975108	1890	1890	1890	1890	0
489	20240502	113300	48975108	1890	1890	1890	1890	0
490	20240502	113200	48975108	1890	1890	1890	1890	0
491	20240502	113100	48975108	1890	1890	1890	1890	0
492	20240502	113000	48975108	1890	1890	1890	1890	0
493	20240502	112900	48975108	1890	1890	1890	1890	0
494	20240502	112800	48975108	1890	1890	1890	1890	0
495	20240502	112700	48975108	1890	1890	1890	1890	0
496	20240502	112600	48975108	1890	1890	1890	1890	0
497	20240502	112500	48975108	1890	1890	1890	1890	190
498	20240502	112400	48616008	1890	1891	1891	1890	507
499	20240502	112300	47657657	1904	1904	1904	1904	0
500	20240502	112200	47657657	1904	1904	1904	1904	0
501	20240502	112100	47657657	1904	1904	1904	1904	0
502	20240502	112000	47657657	1904	1904	1904	1904	0
503	20240502	111900	47657657	1904	1904	1904	1904	0
504	20240502	111800	47657657	1904	1904	1904	1904	0
505	20240502	111700	47657657	1904	1904	1904	1904	0
506	20240502	111600	47657657	1904	1904	1904	1904	10
507	20240502	111500	47638617	1890	1890	1890	1890	0
508	20240502	111400	47638617	1890	1890	1890	1890	0
509	20240502	111300	47638617	1890	1890	1890	1890	0
510	20240502	111200	47638617	1890	1890	1890	1890	0
511	20240502	111100	47638617	1890	1890	1890	1890	0
512	20240502	111000	47638617	1890	1890	1890	1890	0
513	20240502	110900	47638617	1890	1890	1890	1890	0
514	20240502	110800	47638617	1890	1890	1890	1890	100
515	20240502	110700	47449617	1905	1905	1905	1905	0
516	20240502	110600	47449617	1905	1905	1905	1905	0
517	20240502	110500	47449617	1905	1905	1905	1905	0
518	20240502	110400	47449617	1905	1905	1905	1905	0
519	20240502	110300	47449617	1905	1905	1905	1905	0
520	20240502	110200	47449617	1905	1905	1905	1905	0
521	20240502	110100	47449617	1905	1905	1905	1905	0
522	20240502	110000	47449617	1905	1905	1905	1905	0
523	20240502	105900	47449617	1905	1905	1905	1905	0
524	20240502	105800	47449617	1905	1905	1905	1905	0
525	20240502	105700	47449617	1905	1905	1905	1905	0
526	20240502	105600	47449617	1905	1905	1905	1905	0
527	20240502	105500	47449617	1905	1905	1905	1905	0
528	20240502	105400	47449617	1905	1905	1905	1905	0
529	20240502	105300	47449617	1905	1905	1905	1905	0
530	20240502	105200	47449617	1905	1905	1905	1905	0
531	20240502	105100	47449617	1905	1905	1905	1905	0
532	20240502	105000	47449617	1905	1895	1905	1895	531
533	20240502	104900	46440432	1895	1895	1895	1895	0
534	20240502	104800	46440432	1895	1895	1895	1895	0
535	20240502	104700	46440432	1895	1895	1895	1895	0
536	20240502	104600	46440432	1895	1895	1895	1895	4
537	20240502	104500	46432852	1889	1890	1890	1889	2722
538	20240502	104400	41290224	1890	1890	1890	1890	1
539	20240502	104300	41288334	1895	1895	1895	1895	0
540	20240502	104200	41288334	1895	1895	1895	1895	83
541	20240502	104100	41131049	1895	1895	1895	1895	0
542	20240502	104000	41131049	1895	1895	1895	1895	0
543	20240502	103900	41131049	1895	1895	1895	1895	0
544	20240502	103800	41131049	1895	1895	1895	1895	66
545	20240502	103700	41005979	1895	1895	1895	1895	59
546	20240502	103600	40894174	1895	1895	1895	1895	0
547	20240502	103500	40894174	1895	1895	1895	1895	200
548	20240502	103400	40515174	1890	1890	1890	1890	0
549	20240502	103300	40515174	1890	1891	1891	1890	115
550	20240502	103200	40297737	1895	1895	1895	1895	0
551	20240502	103100	40297737	1895	1895	1895	1895	0
552	20240502	103000	40297737	1895	1895	1895	1895	0
553	20240502	102900	40297737	1895	1895	1895	1895	0
554	20240502	102800	40297737	1895	1895	1895	1895	74
555	20240502	102700	40157507	1895	1895	1895	1895	502
556	20240502	102600	39206217	1895	1895	1895	1895	0
557	20240502	102500	39206217	1895	1895	1895	1895	60
558	20240502	102400	39092517	1895	1900	1900	1895	183
559	20240502	102300	38745627	1909	1909	1909	1909	0
560	20240502	102200	38745627	1909	1909	1909	1909	0
561	20240502	102100	38745627	1909	1909	1909	1909	0
562	20240502	102000	38745627	1909	1909	1909	1909	0
563	20240502	101900	38745627	1909	1909	1909	1909	0
564	20240502	101800	38745627	1909	1909	1909	1909	0
565	20240502	101700	38745627	1909	1909	1909	1909	1
566	20240502	101600	38743718	1903	1903	1903	1903	227
567	20240502	101500	38311737	1903	1905	1905	1903	700
568	20240502	101400	36979622	1909	1909	1909	1909	0
569	20240502	101300	36979622	1909	1909	1909	1909	195
570	20240502	101200	36607367	1909	1909	1909	1909	5
571	20240502	101100	36597822	1910	1910	1910	1910	0
572	20240502	101000	36597822	1910	1910	1910	1910	0
573	20240502	100900	36597822	1910	1905	1910	1905	45
574	20240502	100800	36512087	1906	1909	1909	1906	7
575	20240502	100700	36498739	1909	1909	1909	1909	1
576	20240502	100600	36496830	1910	1910	1910	1910	1
577	20240502	100500	36494920	1910	1910	1910	1910	8
578	20240502	100400	36479640	1906	1910	1910	1906	469
579	20240502	100300	35584046	1910	1911	1912	1910	195
580	20240502	100200	35211489	1911	1909	1911	1909	1601
581	20240502	100100	32153284	1910	1903	1910	1903	2528
582	20240502	100000	27333290	1903	1903	1903	1903	1684
583	20240502	095900	24128638	1903	1903	1903	1903	235
584	20240502	095800	23681433	1903	1903	1903	1903	0
585	20240502	095700	23681433	1903	1903	1903	1903	2
586	20240502	095600	23677627	1903	1896	1903	1896	54
587	20240502	095500	23575180	1903	1903	1903	1903	1156
588	20240502	095400	21375312	1903	1903	1903	1903	0
589	20240502	095300	21375312	1903	1892	1903	1892	38
590	20240502	095200	21303190	1903	1903	1903	1903	700
591	20240502	095100	19971090	1903	1903	1903	1903	683
592	20240502	095000	18671341	1903	1898	1903	1898	1794
593	20240502	094900	15260997	1898	1889	1898	1889	2430
594	20240502	094800	10666101	1889	1888	1889	1888	2612
595	20240502	094700	5732034	1889	1889	1889	1889	0
596	20240502	094600	5732034	1889	1889	1889	1889	0
597	20240502	094500	5732034	1889	1889	1889	1889	0
598	20240502	094400	5732034	1889	1889	1889	1889	0
599	20240502	094300	5732034	1889	1889	1889	1889	0
600	20240502	094200	5732034	1889	1889	1889	1889	0
601	20240502	094100	5732034	1889	1889	1889	1889	3
602	20240502	094000	5726367	1890	1890	1890	1890	0
603	20240502	093900	5726367	1890	1890	1890	1890	0
604	20240502	093800	5726367	1890	1890	1890	1890	0
605	20240502	093700	5726367	1890	1890	1890	1890	0
606	20240502	093600	5726367	1890	1890	1890	1890	0
607	20240502	093500	5726367	1890	1890	1890	1890	0
608	20240502	093400	5726367	1890	1890	1890	1890	0
609	20240502	093300	5726367	1890	1890	1890	1890	0
610	20240502	093200	5726367	1890	1890	1890	1890	0
611	20240502	093100	5726367	1890	1890	1890	1890	0
612	20240502	093000	5726367	1890	1890	1890	1890	0
613	20240502	092900	5726367	1890	1890	1890	1890	27
614	20240502	092800	5675337	1887	1887	1887	1887	0
615	20240502	092700	5675337	1887	1887	1887	1887	0
616	20240502	092600	5675337	1887	1887	1887	1887	0
617	20240502	092500	5675337	1887	1890	1890	1887	101
618	20240502	092400	5484645	1890	1890	1890	1890	0
619	20240502	092300	5484645	1890	1890	1890	1890	0
620	20240502	092200	5484645	1890	1890	1890	1890	0
621	20240502	092100	5484645	1890	1890	1890	1890	9
622	20240502	092000	5467635	1887	1887	1887	1887	0
623	20240502	091900	5467635	1887	1887	1887	1887	19
624	20240502	091800	5431782	1890	1890	1890	1890	18
625	20240502	091700	5397762	1890	1890	1890	1890	0
626	20240502	091600	5397762	1890	1890	1890	1890	600
627	20240502	091500	4263762	1887	1887	1887	1887	0
628	20240502	091400	4263762	1887	1888	1888	1887	1014
629	20240502	091300	2350237	1890	1890	1890	1890	0
630	20240502	091200	2350237	1890	1890	1890	1890	0
631	20240502	091100	2350237	1890	1890	1890	1890	0
632	20240502	091000	2350237	1890	1890	1890	1890	0
633	20240502	090900	2350237	1890	1890	1890	1890	0
634	20240502	090800	2350237	1890	1890	1890	1890	97
635	20240502	090700	2166907	1890	1890	1890	1890	122
636	20240502	090600	1936327	1895	1895	1895	1895	0
637	20240502	090500	1936327	1895	1895	1895	1895	1
638	20240502	090400	1934432	1895	1890	1895	1890	310
639	20240502	090300	1348522	1890	1890	1890	1890	447
640	20240502	090200	503692	1890	1890	1890	1890	28
641	20240502	090100	450772	1894	1894	1894	1894	20
642	20240502	090000	412892	1894	1894	1894	1894	218