KissMeData/073540/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	194700	47189076	1874	1874	1874	1874	39
3	20240514	194600	47189076	1874	1874	1874	1874	0
4	20240514	194500	47189076	1874	1874	1874	1874	0
5	20240514	194400	47189076	1874	1874	1874	1874	0
6	20240514	194300	47189076	1874	1874	1874	1874	0
7	20240514	194200	47189076	1874	1874	1874	1874	0
8	20240514	194100	47189076	1874	1874	1874	1874	0
9	20240514	194000	47189076	1874	1874	1874	1874	0
10	20240514	193900	47189076	1874	1874	1874	1874	0
11	20240514	193800	47189076	1874	1874	1874	1874	0
12	20240514	193700	47189076	1874	1874	1874	1874	0
13	20240514	193600	47189076	1874	1874	1874	1874	0
14	20240514	193500	47189076	1874	1874	1874	1874	0
15	20240514	193400	47189076	1874	1874	1874	1874	0
16	20240514	193300	47189076	1874	1874	1874	1874	0
17	20240514	193200	47189076	1874	1874	1874	1874	0
18	20240514	193100	47189076	1874	1874	1874	1874	0
19	20240514	193000	47189076	1874	1874	1874	1874	0
20	20240514	192900	47189076	1874	1874	1874	1874	0
21	20240514	192800	47189076	1874	1874	1874	1874	0
22	20240514	192700	47189076	1874	1874	1874	1874	0
23	20240514	192600	47189076	1874	1874	1874	1874	0
24	20240514	192500	47189076	1874	1874	1874	1874	0
25	20240514	192400	47189076	1874	1874	1874	1874	0
26	20240514	192300	47189076	1874	1874	1874	1874	0
27	20240514	192200	47189076	1874	1874	1874	1874	0
28	20240514	192100	47189076	1874	1874	1874	1874	0
29	20240514	192000	47189076	1874	1874	1874	1874	0
30	20240514	191900	47189076	1874	1874	1874	1874	0
31	20240514	191800	47189076	1874	1874	1874	1874	0
32	20240514	191700	47189076	1874	1874	1874	1874	39
33	20240514	191600	47189076	1874	1874	1874	1874	0
34	20240514	191500	47189076	1874	1874	1874	1874	0
35	20240514	191400	47189076	1874	1874	1874	1874	0
36	20240514	191300	47189076	1874	1874	1874	1874	0
37	20240514	191200	47189076	1874	1874	1874	1874	0
38	20240514	191100	47189076	1874	1874	1874	1874	0
39	20240514	191000	47189076	1874	1874	1874	1874	0
40	20240514	190900	47189076	1874	1874	1874	1874	0
41	20240514	190800	47189076	1874	1874	1874	1874	0
42	20240514	190700	47189076	1874	1874	1874	1874	0
43	20240514	190600	47189076	1874	1874	1874	1874	0
44	20240514	190500	47189076	1874	1874	1874	1874	0
45	20240514	190400	47189076	1874	1874	1874	1874	0
46	20240514	190300	47189076	1874	1874	1874	1874	0
47	20240514	190200	47189076	1874	1874	1874	1874	0
48	20240514	190100	47189076	1874	1874	1874	1874	0
49	20240514	190000	47189076	1874	1874	1874	1874	0
50	20240514	185900	47189076	1874	1874	1874	1874	0
51	20240514	185800	47189076	1874	1874	1874	1874	0
52	20240514	185700	47189076	1874	1874	1874	1874	0
53	20240514	185600	47189076	1874	1874	1874	1874	0
54	20240514	185500	47189076	1874	1874	1874	1874	0
55	20240514	185400	47189076	1874	1874	1874	1874	0
56	20240514	185300	47189076	1874	1874	1874	1874	0
57	20240514	185200	47189076	1874	1874	1874	1874	0
58	20240514	185100	47189076	1874	1874	1874	1874	0
59	20240514	185000	47189076	1874	1874	1874	1874	0
60	20240514	184900	47189076	1874	1874	1874	1874	0
61	20240514	184800	47189076	1874	1874	1874	1874	0
62	20240514	184700	47189076	1874	1874	1874	1874	39
63	20240514	184600	47189076	1874	1874	1874	1874	0
64	20240514	184500	47189076	1874	1874	1874	1874	0
65	20240514	184400	47189076	1874	1874	1874	1874	0
66	20240514	184300	47189076	1874	1874	1874	1874	0
67	20240514	184200	47189076	1874	1874	1874	1874	0
68	20240514	184100	47189076	1874	1874	1874	1874	0
69	20240514	184000	47189076	1874	1874	1874	1874	0
70	20240514	183900	47189076	1874	1874	1874	1874	0
71	20240514	183800	47189076	1874	1874	1874	1874	0
72	20240514	183700	47189076	1874	1874	1874	1874	0
73	20240514	183600	47189076	1874	1874	1874	1874	0
74	20240514	183500	47189076	1874	1874	1874	1874	0
75	20240514	183400	47189076	1874	1874	1874	1874	0
76	20240514	183300	47189076	1874	1874	1874	1874	0
77	20240514	183200	47189076	1874	1874	1874	1874	0
78	20240514	183100	47189076	1874	1874	1874	1874	0
79	20240514	183000	47189076	1874	1874	1874	1874	0
80	20240514	182900	47189076	1874	1874	1874	1874	0
81	20240514	182800	47189076	1874	1874	1874	1874	0
82	20240514	182700	47189076	1874	1874	1874	1874	0
83	20240514	182600	47189076	1874	1874	1874	1874	0
84	20240514	182500	47189076	1874	1874	1874	1874	0
85	20240514	182400	47189076	1874	1874	1874	1874	0
86	20240514	182300	47189076	1874	1874	1874	1874	0
87	20240514	182200	47189076	1874	1874	1874	1874	0
88	20240514	182100	47189076	1874	1874	1874	1874	0
89	20240514	182000	47189076	1874	1874	1874	1874	0
90	20240514	181900	47189076	1874	1874	1874	1874	0
91	20240514	181800	47189076	1874	1874	1874	1874	0
92	20240514	181700	47189076	1874	1874	1874	1874	39
93	20240514	181600	47189076	1874	1874	1874	1874	0
94	20240514	181500	47189076	1874	1874	1874	1874	0
95	20240514	181400	47189076	1874	1874	1874	1874	0
96	20240514	181300	47189076	1874	1874	1874	1874	0
97	20240514	181200	47189076	1874	1874	1874	1874	0
98	20240514	181100	47189076	1874	1874	1874	1874	0
99	20240514	181000	47189076	1874	1874	1874	1874	0
100	20240514	180900	47189076	1874	1874	1874	1874	0
101	20240514	180800	47189076	1874	1874	1874	1874	0
102	20240514	180700	47189076	1874	1874	1874	1874	0
103	20240514	180600	47189076	1874	1874	1874	1874	0
104	20240514	180500	47189076	1874	1874	1874	1874	0
105	20240514	180400	47189076	1874	1874	1874	1874	0
106	20240514	180300	47189076	1874	1874	1874	1874	0
107	20240514	180200	47189076	1874	1874	1874	1874	0
108	20240514	180100	47189076	1874	1874	1874	1874	0
109	20240514	180000	47189076	1874	1874	1874	1874	0
110	20240514	175900	47189076	1874	1874	1874	1874	0
111	20240514	175800	47189076	1874	1874	1874	1874	0
112	20240514	175700	47189076	1874	1874	1874	1874	0
113	20240514	175600	47189076	1874	1874	1874	1874	0
114	20240514	175500	47189076	1874	1874	1874	1874	0
115	20240514	175400	47189076	1874	1874	1874	1874	0
116	20240514	175300	47189076	1874	1874	1874	1874	0
117	20240514	175200	47189076	1874	1874	1874	1874	0
118	20240514	175100	47189076	1874	1874	1874	1874	0
119	20240514	175000	47189076	1874	1874	1874	1874	0
120	20240514	174900	47189076	1874	1874	1874	1874	0
121	20240514	174800	47189076	1874	1874	1874	1874	0
122	20240514	174700	47189076	1874	1874	1874	1874	39
123	20240514	174600	47189076	1874	1874	1874	1874	0
124	20240514	174500	47189076	1874	1874	1874	1874	0
125	20240514	174400	47189076	1874	1874	1874	1874	0
126	20240514	174300	47189076	1874	1874	1874	1874	0
127	20240514	174200	47189076	1874	1874	1874	1874	0
128	20240514	174100	47189076	1874	1874	1874	1874	0
129	20240514	174000	47189076	1874	1874	1874	1874	0
130	20240514	173900	47189076	1874	1874	1874	1874	0
131	20240514	173800	47189076	1874	1874	1874	1874	0
132	20240514	173700	47189076	1874	1874	1874	1874	0
133	20240514	173600	47189076	1874	1874	1874	1874	0
134	20240514	173500	47189076	1874	1874	1874	1874	0
135	20240514	173400	47189076	1874	1874	1874	1874	0
136	20240514	173300	47189076	1874	1874	1874	1874	0
137	20240514	173200	47189076	1874	1874	1874	1874	0
138	20240514	173100	47189076	1874	1874	1874	1874	0
139	20240514	173000	47189076	1874	1874	1874	1874	0
140	20240514	172900	47189076	1874	1874	1874	1874	0
141	20240514	172800	47189076	1874	1874	1874	1874	0
142	20240514	172700	47189076	1874	1874	1874	1874	0
143	20240514	172600	47189076	1874	1874	1874	1874	0
144	20240514	172500	47189076	1874	1874	1874	1874	0
145	20240514	172400	47189076	1874	1874	1874	1874	0
146	20240514	172300	47189076	1874	1874	1874	1874	0
147	20240514	172200	47189076	1874	1874	1874	1874	0
148	20240514	172100	47189076	1874	1874	1874	1874	0
149	20240514	172000	47189076	1874	1874	1874	1874	0
150	20240514	171900	47189076	1874	1874	1874	1874	0
151	20240514	171800	47189076	1874	1874	1874	1874	0
152	20240514	171700	47189076	1874	1874	1874	1874	39
153	20240514	171600	47189076	1874	1874	1874	1874	0
154	20240514	171500	47189076	1874	1874	1874	1874	0
155	20240514	171400	47189076	1874	1874	1874	1874	0
156	20240514	171300	47189076	1874	1874	1874	1874	0
157	20240514	171200	47189076	1874	1874	1874	1874	0
158	20240514	171100	47189076	1874	1874	1874	1874	0
159	20240514	171000	47189076	1874	1874	1874	1874	0
160	20240514	170900	47189076	1874	1874	1874	1874	0
161	20240514	170800	47189076	1874	1874	1874	1874	0
162	20240514	170700	47189076	1874	1874	1874	1874	0
163	20240514	170600	47189076	1874	1874	1874	1874	0
164	20240514	170500	47189076	1874	1874	1874	1874	0
165	20240514	170400	47189076	1874	1874	1874	1874	0
166	20240514	170300	47189076	1874	1874	1874	1874	0
167	20240514	170200	47189076	1874	1874	1874	1874	0
168	20240514	170100	47189076	1874	1874	1874	1874	0
169	20240514	170000	47189076	1874	1874	1874	1874	0
170	20240514	165900	47189076	1874	1874	1874	1874	0
171	20240514	165800	47189076	1874	1874	1874	1874	0
172	20240514	165700	47189076	1874	1874	1874	1874	0
173	20240514	165600	47189076	1874	1874	1874	1874	0
174	20240514	165500	47189076	1874	1874	1874	1874	0
175	20240514	165400	47189076	1874	1874	1874	1874	0
176	20240514	165300	47189076	1874	1874	1874	1874	0
177	20240514	165200	47189076	1874	1874	1874	1874	0
178	20240514	165100	47189076	1874	1874	1874	1874	0
179	20240514	165000	47189076	1874	1874	1874	1874	0
180	20240514	164900	47189076	1874	1874	1874	1874	0
181	20240514	164800	47189076	1874	1874	1874	1874	0
182	20240514	164700	47189076	1874	1874	1874	1874	39
183	20240514	164600	47189076	1874	1874	1874	1874	0
184	20240514	164500	47189076	1874	1874	1874	1874	0
185	20240514	164400	47189076	1874	1874	1874	1874	0
186	20240514	164300	47189076	1874	1874	1874	1874	0
187	20240514	164200	47189076	1874	1874	1874	1874	0
188	20240514	164100	47189076	1874	1874	1874	1874	0
189	20240514	164000	47189076	1874	1874	1874	1874	0
190	20240514	163900	47189076	1874	1874	1874	1874	0
191	20240514	163800	47189076	1874	1874	1874	1874	0
192	20240514	163700	47189076	1874	1874	1874	1874	0
193	20240514	163600	47189076	1874	1874	1874	1874	0
194	20240514	163500	47189076	1874	1874	1874	1874	0
195	20240514	163400	47189076	1874	1874	1874	1874	0
196	20240514	163300	47189076	1874	1874	1874	1874	0
197	20240514	163200	47189076	1874	1874	1874	1874	0
198	20240514	163100	47189076	1874	1874	1874	1874	0
199	20240514	163000	47189076	1874	1874	1874	1874	0
200	20240514	162900	47189076	1874	1874	1874	1874	0
201	20240514	162800	47189076	1874	1874	1874	1874	0
202	20240514	162700	47189076	1874	1874	1874	1874	0
203	20240514	162600	47189076	1874	1874	1874	1874	0
204	20240514	162500	47189076	1874	1874	1874	1874	0
205	20240514	162400	47189076	1874	1874	1874	1874	0
206	20240514	162300	47189076	1874	1874	1874	1874	0
207	20240514	162200	47189076	1874	1874	1874	1874	0
208	20240514	162100	47189076	1874	1874	1874	1874	0
209	20240514	162000	47189076	1874	1874	1874	1874	0
210	20240514	161900	47189076	1874	1874	1874	1874	0
211	20240514	161800	47189076	1874	1874	1874	1874	0
212	20240514	161700	47189076	1874	1874	1874	1874	39
213	20240514	161600	47189076	1874	1874	1874	1874	0
214	20240514	161500	47189076	1874	1874	1874	1874	0
215	20240514	161400	47189076	1874	1874	1874	1874	0
216	20240514	161300	47189076	1874	1874	1874	1874	0
217	20240514	161200	47189076	1874	1874	1874	1874	0
218	20240514	161100	47189076	1874	1874	1874	1874	0
219	20240514	161000	47189076	1874	1874	1874	1874	0
220	20240514	160900	47189076	1874	1874	1874	1874	0
221	20240514	160800	47189076	1874	1874	1874	1874	0
222	20240514	160700	47189076	1874	1874	1874	1874	0
223	20240514	160600	47189076	1874	1874	1874	1874	0
224	20240514	160500	47189076	1874	1874	1874	1874	0
225	20240514	160400	47189076	1874	1874	1874	1874	0
226	20240514	160300	47189076	1874	1874	1874	1874	0
227	20240514	160200	47189076	1874	1874	1874	1874	0
228	20240514	160100	47189076	1874	1874	1874	1874	0
229	20240514	160000	47189076	1874	1874	1874	1874	0
230	20240514	155900	47189076	1874	1874	1874	1874	0
231	20240514	155800	47189076	1874	1874	1874	1874	0
232	20240514	155700	47189076	1874	1874	1874	1874	0
233	20240514	155600	47189076	1874	1874	1874	1874	0
234	20240514	155500	47189076	1874	1874	1874	1874	0
235	20240514	155400	47189076	1874	1874	1874	1874	0
236	20240514	155300	47189076	1874	1874	1874	1874	0
237	20240514	155200	47189076	1874	1874	1874	1874	0
238	20240514	155100	47189076	1874	1874	1874	1874	0
239	20240514	155000	47189076	1874	1874	1874	1874	0
240	20240514	154900	47189076	1874	1874	1874	1874	0
241	20240514	154800	47189076	1874	1874	1874	1874	0
242	20240514	154700	47189076	1874	1874	1874	1874	39
243	20240514	154600	47189076	1874	1874	1874	1874	0
244	20240514	154500	47189076	1874	1874	1874	1874	0
245	20240514	154400	47189076	1874	1874	1874	1874	0
246	20240514	154300	47189076	1874	1874	1874	1874	0
247	20240514	154200	47189076	1874	1874	1874	1874	0
248	20240514	154100	47189076	1874	1874	1874	1874	0
249	20240514	154000	47189076	1874	1874	1874	1874	0
250	20240514	153900	47189076	1874	1874	1874	1874	0
251	20240514	153800	47189076	1874	1874	1874	1874	0
252	20240514	153700	47189076	1874	1874	1874	1874	0
253	20240514	153600	47189076	1874	1874	1874	1874	0
254	20240514	153500	47189076	1874	1874	1874	1874	0
255	20240514	153400	47189076	1874	1874	1874	1874	0
256	20240514	153300	47189076	1874	1874	1874	1874	0
257	20240514	153200	47189076	1874	1874	1874	1874	0
258	20240514	153100	47189076	1874	1874	1874	1874	0
259	20240514	153000	47189076	1874	1874	1874	1874	39
260	20240514	152900	47115990	1874	1874	1874	1874	0
261	20240514	152800	47115990	1874	1874	1874	1874	0
262	20240514	152700	47115990	1874	1874	1874	1874	0
263	20240514	152600	47115990	1874	1874	1874	1874	0
264	20240514	152500	47115990	1874	1874	1874	1874	0
265	20240514	152400	47115990	1874	1874	1874	1874	0
266	20240514	152300	47115990	1874	1874	1874	1874	0
267	20240514	152200	47115990	1874	1874	1874	1874	0
268	20240514	152100	47115990	1874	1874	1874	1874	0
269	20240514	152000	47115990	1874	1874	1874	1874	0
270	20240514	151900	47115990	1874	1874	1874	1874	0
271	20240514	151800	47115990	1874	1874	1874	1874	0
272	20240514	151700	47115990	1874	1874	1874	1874	0
273	20240514	151600	47115990	1874	1874	1874	1874	0
274	20240514	151500	47115990	1874	1874	1874	1874	1635
275	20240514	151400	44052000	1873	1873	1873	1873	0
276	20240514	151300	44052000	1873	1873	1873	1873	1740
277	20240514	151200	40792980	1873	1873	1873	1873	0
278	20240514	151100	40792980	1873	1873	1873	1873	0
279	20240514	151000	40792980	1873	1873	1873	1873	0
280	20240514	150900	40792980	1873	1873	1873	1873	0
281	20240514	150800	40792980	1873	1873	1873	1873	0
282	20240514	150700	40792980	1873	1873	1873	1873	0
283	20240514	150600	40792980	1873	1873	1873	1873	0
284	20240514	150500	40792980	1873	1873	1873	1873	0
285	20240514	150400	40792980	1873	1873	1873	1873	0
286	20240514	150300	40792980	1873	1873	1873	1873	0
287	20240514	150200	40792980	1873	1873	1873	1873	0
288	20240514	150100	40792980	1873	1873	1873	1873	0
289	20240514	150000	40792980	1873	1873	1873	1873	10
290	20240514	145900	40774250	1869	1869	1869	1869	0
291	20240514	145800	40774250	1869	1869	1869	1869	0
292	20240514	145700	40774250	1869	1869	1869	1869	0
293	20240514	145600	40774250	1869	1869	1869	1869	0
294	20240514	145500	40774250	1869	1869	1869	1869	0
295	20240514	145400	40774250	1869	1869	1869	1869	0
296	20240514	145300	40774250	1869	1869	1869	1869	0
297	20240514	145200	40774250	1869	1869	1869	1869	0
298	20240514	145100	40774250	1869	1869	1869	1869	0
299	20240514	145000	40774250	1869	1872	1872	1869	11
300	20240514	144900	40753676	1873	1873	1873	1873	0
301	20240514	144800	40753676	1873	1873	1873	1873	0
302	20240514	144700	40753676	1873	1873	1873	1873	0
303	20240514	144600	40753676	1873	1873	1873	1873	0
304	20240514	144500	40753676	1873	1873	1873	1873	0
305	20240514	144400	40753676	1873	1873	1873	1873	0
306	20240514	144300	40753676	1873	1873	1873	1873	0
307	20240514	144200	40753676	1873	1873	1873	1873	0
308	20240514	144100	40753676	1873	1873	1873	1873	0
309	20240514	144000	40753676	1873	1873	1873	1873	84
310	20240514	143900	40596344	1873	1873	1873	1873	0
311	20240514	143800	40596344	1873	1873	1873	1873	0
312	20240514	143700	40596344	1873	1873	1873	1873	0
313	20240514	143600	40596344	1873	1873	1873	1873	0
314	20240514	143500	40596344	1873	1873	1873	1873	0
315	20240514	143400	40596344	1873	1873	1873	1873	0
316	20240514	143300	40596344	1873	1873	1873	1873	0
317	20240514	143200	40596344	1873	1873	1873	1873	0
318	20240514	143100	40596344	1873	1873	1873	1873	0
319	20240514	143000	40596344	1873	1873	1873	1873	0
320	20240514	142900	40596344	1873	1873	1873	1873	0
321	20240514	142800	40596344	1873	1873	1873	1873	0
322	20240514	142700	40596344	1873	1873	1873	1873	0
323	20240514	142600	40596344	1873	1873	1873	1873	0
324	20240514	142500	40596344	1873	1873	1873	1873	0
325	20240514	142400	40596344	1873	1873	1873	1873	0
326	20240514	142300	40596344	1873	1873	1873	1873	0
327	20240514	142200	40596344	1873	1873	1873	1873	0
328	20240514	142100	40596344	1873	1873	1873	1873	0
329	20240514	142000	40596344	1873	1873	1873	1873	84
330	20240514	141900	40439012	1873	1873	1873	1873	40
331	20240514	141800	40364092	1873	1873	1873	1873	1
332	20240514	141700	40362219	1872	1872	1872	1872	0
333	20240514	141600	40362219	1872	1872	1872	1872	0
334	20240514	141500	40362219	1872	1872	1872	1872	0
335	20240514	141400	40362219	1872	1872	1872	1872	0
336	20240514	141300	40362219	1872	1872	1872	1872	10
337	20240514	141200	40343499	1873	1873	1873	1873	0
338	20240514	141100	40343499	1873	1873	1873	1873	50
339	20240514	141000	40249849	1873	1873	1873	1873	0
340	20240514	140900	40249849	1873	1873	1873	1873	0
341	20240514	140800	40249849	1873	1873	1873	1873	0
342	20240514	140700	40249849	1873	1873	1873	1873	0
343	20240514	140600	40249849	1873	1873	1873	1873	0
344	20240514	140500	40249849	1873	1873	1873	1873	0
345	20240514	140400	40249849	1873	1873	1873	1873	0
346	20240514	140300	40249849	1873	1873	1873	1873	0
347	20240514	140200	40249849	1873	1873	1873	1873	0
348	20240514	140100	40249849	1873	1873	1873	1873	0
349	20240514	140000	40249849	1873	1873	1873	1873	84
350	20240514	135900	40092517	1869	1869	1869	1869	0
351	20240514	135800	40092517	1869	1869	1869	1869	0
352	20240514	135700	40092517	1869	1869	1869	1869	0
353	20240514	135600	40092517	1869	1869	1869	1869	0
354	20240514	135500	40092517	1869	1869	1869	1869	0
355	20240514	135400	40092517	1869	1869	1869	1869	0
356	20240514	135300	40092517	1869	1869	1869	1869	0
357	20240514	135200	40092517	1869	1869	1869	1869	0
358	20240514	135100	40092517	1869	1869	1869	1869	0
359	20240514	135000	40092517	1869	1869	1869	1869	54
360	20240514	134900	39991591	1875	1875	1875	1875	0
361	20240514	134800	39991591	1875	1875	1875	1875	0
362	20240514	134700	39991591	1875	1875	1875	1875	0
363	20240514	134600	39991591	1875	1875	1875	1875	0
364	20240514	134500	39991591	1875	1875	1875	1875	0
365	20240514	134400	39991591	1875	1875	1875	1875	0
366	20240514	134300	39991591	1875	1875	1875	1875	0
367	20240514	134200	39991591	1875	1875	1875	1875	0
368	20240514	134100	39991591	1875	1875	1875	1875	0
369	20240514	134000	39991591	1875	1875	1875	1875	84
370	20240514	133900	39834091	1869	1869	1869	1869	0
371	20240514	133800	39834091	1869	1869	1869	1869	0
372	20240514	133700	39834091	1869	1869	1869	1869	0
373	20240514	133600	39834091	1869	1869	1869	1869	4
374	20240514	133500	39826615	1869	1869	1869	1869	0
375	20240514	133400	39826615	1869	1869	1869	1869	0
376	20240514	133300	39826615	1869	1869	1869	1869	0
377	20240514	133200	39826615	1869	1869	1869	1869	0
378	20240514	133100	39826615	1869	1869	1869	1869	0
379	20240514	133000	39826615	1869	1869	1869	1869	0
380	20240514	132900	39826615	1869	1869	1869	1869	0
381	20240514	132800	39826615	1869	1874	1874	1869	34
382	20240514	132700	39762979	1874	1874	1874	1874	0
383	20240514	132600	39762979	1874	1874	1874	1874	30
384	20240514	132500	39706759	1874	1874	1874	1874	0
385	20240514	132400	39706759	1874	1874	1874	1874	0
386	20240514	132300	39706759	1874	1874	1874	1874	30
387	20240514	132200	39650539	1874	1874	1874	1874	0
388	20240514	132100	39650539	1874	1874	1874	1874	0
389	20240514	132000	39650539	1874	1874	1874	1874	6
390	20240514	131900	39639295	1870	1870	1870	1870	0
391	20240514	131800	39639295	1870	1870	1870	1870	0
392	20240514	131700	39639295	1870	1870	1870	1870	0
393	20240514	131600	39639295	1870	1870	1870	1870	0
394	20240514	131500	39639295	1870	1870	1870	1870	0
395	20240514	131400	39639295	1870	1870	1870	1870	0
396	20240514	131300	39639295	1870	1870	1870	1870	0
397	20240514	131200	39639295	1870	1870	1870	1870	0
398	20240514	131100	39639295	1870	1870	1870	1870	202
399	20240514	131000	39261555	1870	1870	1870	1870	18
400	20240514	130900	39227895	1874	1874	1874	1874	0
401	20240514	130800	39227895	1874	1874	1874	1874	0
402	20240514	130700	39227895	1874	1874	1874	1874	0
403	20240514	130600	39227895	1874	1874	1874	1874	0
404	20240514	130500	39227895	1874	1874	1874	1874	0
405	20240514	130400	39227895	1874	1874	1874	1874	0
406	20240514	130300	39227895	1874	1874	1874	1874	0
407	20240514	130200	39227895	1874	1874	1874	1874	0
408	20240514	130100	39227895	1874	1874	1874	1874	0
409	20240514	130000	39227895	1874	1874	1874	1874	84
410	20240514	125900	39070479	1870	1870	1870	1870	154
411	20240514	125800	38782499	1869	1869	1869	1869	0
412	20240514	125700	38782499	1869	1869	1869	1869	0
413	20240514	125600	38782499	1869	1869	1869	1869	0
414	20240514	125500	38782499	1869	1869	1869	1869	0
415	20240514	125400	38782499	1869	1869	1869	1869	0
416	20240514	125300	38782499	1869	1869	1869	1869	0
417	20240514	125200	38782499	1869	1869	1869	1869	0
418	20240514	125100	38782499	1869	1869	1869	1869	0
419	20240514	125000	38782499	1869	1869	1869	1869	0
420	20240514	124900	38782499	1869	1869	1869	1869	0
421	20240514	124800	38782499	1869	1875	1875	1869	43
422	20240514	124700	38702080	1875	1875	1875	1875	3
423	20240514	124600	38696455	1875	1875	1875	1875	0
424	20240514	124500	38696455	1875	1875	1875	1875	0
425	20240514	124400	38696455	1875	1875	1875	1875	0
426	20240514	124300	38696455	1875	1875	1875	1875	0
427	20240514	124200	38696455	1875	1875	1875	1875	0
428	20240514	124100	38696455	1875	1875	1875	1875	0
429	20240514	124000	38696455	1875	1875	1875	1875	84
430	20240514	123900	38538955	1870	1870	1870	1870	10
431	20240514	123800	38520255	1875	1875	1875	1875	0
432	20240514	123700	38520255	1875	1875	1875	1875	0
433	20240514	123600	38520255	1875	1875	1875	1875	0
434	20240514	123500	38520255	1875	1875	1875	1875	0
435	20240514	123400	38520255	1875	1875	1875	1875	0
436	20240514	123300	38520255	1875	1875	1875	1875	0
437	20240514	123200	38520255	1875	1875	1875	1875	0
438	20240514	123100	38520255	1875	1875	1875	1875	0
439	20240514	123000	38520255	1875	1875	1875	1875	0
440	20240514	122900	38520255	1875	1875	1875	1875	0
441	20240514	122800	38520255	1875	1875	1875	1875	0
442	20240514	122700	38520255	1875	1875	1875	1875	0
443	20240514	122600	38520255	1875	1875	1875	1875	0
444	20240514	122500	38520255	1875	1875	1875	1875	0
445	20240514	122400	38520255	1875	1875	1875	1875	0
446	20240514	122300	38520255	1875	1875	1875	1875	0
447	20240514	122200	38520255	1875	1875	1875	1875	0
448	20240514	122100	38520255	1875	1875	1875	1875	0
449	20240514	122000	38520255	1875	1875	1875	1875	84
450	20240514	121900	38362755	1870	1870	1870	1870	0
451	20240514	121800	38362755	1870	1870	1870	1870	0
452	20240514	121700	38362755	1870	1870	1870	1870	0
453	20240514	121600	38362755	1870	1870	1870	1870	0
454	20240514	121500	38362755	1870	1870	1870	1870	0
455	20240514	121400	38362755	1870	1870	1870	1870	0
456	20240514	121300	38362755	1870	1870	1870	1870	0
457	20240514	121200	38362755	1870	1870	1870	1870	0
458	20240514	121100	38362755	1870	1870	1870	1870	23
459	20240514	121000	38319745	1876	1876	1876	1876	0
460	20240514	120900	38319745	1876	1876	1876	1876	0
461	20240514	120800	38319745	1876	1876	1876	1876	0
462	20240514	120700	38319745	1876	1876	1876	1876	0
463	20240514	120600	38319745	1876	1876	1876	1876	0
464	20240514	120500	38319745	1876	1876	1876	1876	0
465	20240514	120400	38319745	1876	1876	1876	1876	0
466	20240514	120300	38319745	1876	1876	1876	1876	0
467	20240514	120200	38319745	1876	1876	1876	1876	0
468	20240514	120100	38319745	1876	1876	1876	1876	0
469	20240514	120000	38319745	1876	1876	1876	1876	84
470	20240514	115900	38162161	1876	1876	1876	1876	0
471	20240514	115800	38162161	1876	1876	1876	1876	4
472	20240514	115700	38154657	1876	1876	1876	1876	0
473	20240514	115600	38154657	1876	1876	1876	1876	0
474	20240514	115500	38154657	1876	1876	1876	1876	0
475	20240514	115400	38154657	1876	1876	1876	1876	0
476	20240514	115300	38154657	1876	1876	1876	1876	0
477	20240514	115200	38154657	1876	1876	1876	1876	0
478	20240514	115100	38154657	1876	1876	1876	1876	0
479	20240514	115000	38154657	1876	1876	1876	1876	0
480	20240514	114900	38154657	1876	1876	1876	1876	0
481	20240514	114800	38154657	1876	1876	1876	1876	0
482	20240514	114700	38154657	1876	1876	1876	1876	0
483	20240514	114600	38154657	1876	1876	1876	1876	0
484	20240514	114500	38154657	1876	1876	1876	1876	0
485	20240514	114400	38154657	1876	1876	1876	1876	0
486	20240514	114300	38154657	1876	1876	1876	1876	0
487	20240514	114200	38154657	1876	1876	1876	1876	0
488	20240514	114100	38154657	1876	1876	1876	1876	0
489	20240514	114000	38154657	1876	1876	1876	1876	84
490	20240514	113900	37997073	1876	1876	1876	1876	0
491	20240514	113800	37997073	1876	1876	1876	1876	0
492	20240514	113700	37997073	1876	1876	1876	1876	0
493	20240514	113600	37997073	1876	1876	1876	1876	0
494	20240514	113500	37997073	1876	1876	1876	1876	0
495	20240514	113400	37997073	1876	1876	1876	1876	0
496	20240514	113300	37997073	1876	1876	1876	1876	0
497	20240514	113200	37997073	1876	1876	1876	1876	0
498	20240514	113100	37997073	1876	1876	1876	1876	0
499	20240514	113000	37997073	1876	1876	1876	1876	0
500	20240514	112900	37997073	1876	1876	1876	1876	0
501	20240514	112800	37997073	1876	1876	1876	1876	0
502	20240514	112700	37997073	1876	1876	1876	1876	0
503	20240514	112600	37997073	1876	1876	1876	1876	0
504	20240514	112500	37997073	1876	1876	1876	1876	0
505	20240514	112400	37997073	1876	1876	1876	1876	0
506	20240514	112300	37997073	1876	1876	1876	1876	0
507	20240514	112200	37997073	1876	1876	1876	1876	0
508	20240514	112100	37997073	1876	1876	1876	1876	0
509	20240514	112000	37997073	1876	1876	1876	1876	85
510	20240514	111900	37837613	1869	1869	1869	1869	0
511	20240514	111800	37837613	1869	1869	1869	1869	0
512	20240514	111700	37837613	1869	1869	1869	1869	0
513	20240514	111600	37837613	1869	1869	1869	1869	0
514	20240514	111500	37837613	1869	1869	1869	1869	0
515	20240514	111400	37837613	1869	1869	1869	1869	0
516	20240514	111300	37837613	1869	1869	1869	1869	0
517	20240514	111200	37837613	1869	1869	1869	1869	0
518	20240514	111100	37837613	1869	1869	1869	1869	0
519	20240514	111000	37837613	1869	1869	1869	1869	0
520	20240514	110900	37837613	1869	1869	1869	1869	0
521	20240514	110800	37837613	1869	1869	1869	1869	0
522	20240514	110700	37837613	1869	1869	1869	1869	77
523	20240514	110600	37693700	1876	1876	1876	1876	0
524	20240514	110500	37693700	1876	1876	1876	1876	0
525	20240514	110400	37693700	1876	1876	1876	1876	0
526	20240514	110300	37693700	1876	1876	1876	1876	0
527	20240514	110200	37693700	1876	1876	1876	1876	0
528	20240514	110100	37693700	1876	1876	1876	1876	0
529	20240514	110000	37693700	1876	1876	1876	1876	85
530	20240514	105900	37534240	1869	1869	1869	1869	0
531	20240514	105800	37534240	1869	1870	1870	1869	200
532	20240514	105700	37160390	1869	1869	1869	1869	0
533	20240514	105600	37160390	1869	1869	1869	1869	0
534	20240514	105500	37160390	1869	1869	1869	1869	0
535	20240514	105400	37160390	1869	1869	1869	1869	0
536	20240514	105300	37160390	1869	1869	1869	1869	0
537	20240514	105200	37160390	1869	1869	1869	1869	40
538	20240514	105100	37085630	1869	1869	1869	1869	0
539	20240514	105000	37085630	1869	1870	1870	1869	997
540	20240514	104900	35221733	1872	1872	1872	1872	6
541	20240514	104800	35210501	1877	1877	1877	1877	0
542	20240514	104700	35210501	1877	1877	1877	1877	0
543	20240514	104600	35210501	1877	1877	1877	1877	0
544	20240514	104500	35210501	1877	1877	1877	1877	0
545	20240514	104400	35210501	1877	1877	1877	1877	0
546	20240514	104300	35210501	1877	1877	1877	1877	11
547	20240514	104200	35189854	1877	1877	1877	1877	81
548	20240514	104100	35037817	1877	1877	1877	1877	0
549	20240514	104000	35037817	1877	1877	1877	1877	4
550	20240514	103900	35030309	1877	1877	1877	1877	0
551	20240514	103800	35030309	1877	1877	1877	1877	0
552	20240514	103700	35030309	1877	1877	1877	1877	1
553	20240514	103600	35028432	1872	1872	1872	1872	0
554	20240514	103500	35028432	1872	1872	1872	1872	0
555	20240514	103400	35028432	1872	1872	1872	1872	0
556	20240514	103300	35028432	1872	1872	1872	1872	0
557	20240514	103200	35028432	1872	1871	1872	1871	1390
558	20240514	103100	32426742	1871	1871	1871	1871	0
559	20240514	103000	32426742	1871	1871	1871	1871	0
560	20240514	102900	32426742	1871	1871	1871	1871	0
561	20240514	102800	32426742	1871	1871	1871	1871	0
562	20240514	102700	32426742	1871	1871	1871	1871	807
563	20240514	102600	30916845	1871	1871	1871	1871	0
564	20240514	102500	30916845	1871	1871	1871	1871	0
565	20240514	102400	30916845	1871	1871	1871	1871	0
566	20240514	102300	30916845	1871	1871	1871	1871	0
567	20240514	102200	30916845	1871	1871	1871	1871	0
568	20240514	102100	30916845	1871	1871	1871	1871	0
569	20240514	102000	30916845	1871	1871	1871	1871	85
570	20240514	101900	30757810	1871	1871	1871	1871	0
571	20240514	101800	30757810	1871	1871	1871	1871	0
572	20240514	101700	30757810	1871	1871	1871	1871	0
573	20240514	101600	30757810	1871	1871	1871	1871	0
574	20240514	101500	30757810	1871	1870	1871	1870	102
575	20240514	101400	30567065	1870	1870	1870	1870	388
576	20240514	101300	29841505	1871	1871	1871	1871	1
577	20240514	101200	29839634	1872	1872	1872	1872	0
578	20240514	101100	29839634	1872	1872	1872	1872	0
579	20240514	101000	29839634	1872	1872	1872	1872	0
580	20240514	100900	29839634	1872	1872	1872	1872	0
581	20240514	100800	29839634	1872	1872	1872	1872	194
582	20240514	100700	29476466	1872	1872	1872	1872	0
583	20240514	100600	29476466	1872	1872	1872	1872	0
584	20240514	100500	29476466	1872	1872	1872	1872	0
585	20240514	100400	29476466	1872	1872	1872	1872	0
586	20240514	100300	29476466	1872	1872	1872	1872	0
587	20240514	100200	29476466	1872	1872	1872	1872	0
588	20240514	100100	29476466	1872	1872	1872	1872	3
589	20240514	100000	29470850	1872	1872	1872	1872	85
590	20240514	095900	29311730	1870	1870	1870	1870	0
591	20240514	095800	29311730	1870	1870	1870	1870	0
592	20240514	095700	29311730	1870	1870	1870	1870	0
593	20240514	095600	29311730	1870	1870	1870	1870	0
594	20240514	095500	29311730	1870	1870	1870	1870	0
595	20240514	095400	29311730	1870	1870	1870	1870	0
596	20240514	095300	29311730	1870	1870	1870	1870	45
597	20240514	095200	29227580	1872	1872	1872	1872	0
598	20240514	095100	29227580	1872	1872	1872	1872	0
599	20240514	095000	29227580	1872	1872	1872	1872	0
600	20240514	094900	29227580	1872	1872	1872	1872	0
601	20240514	094800	29227580	1872	1872	1872	1872	0
602	20240514	094700	29227580	1872	1872	1872	1872	0
603	20240514	094600	29227580	1872	1872	1872	1872	0
604	20240514	094500	29227580	1872	1872	1872	1872	0
605	20240514	094400	29227580	1872	1872	1872	1872	0
606	20240514	094300	29227580	1872	1872	1872	1872	10
607	20240514	094200	29208860	1871	1871	1871	1871	4665
608	20240514	094100	20480645	1871	1872	1872	1871	1863
609	20240514	094000	16994895	1873	1872	1873	1872	14
610	20240514	093900	16968681	1872	1872	1872	1872	0
611	20240514	093800	16968681	1872	1872	1872	1872	0
612	20240514	093700	16968681	1872	1872	1872	1872	0
613	20240514	093600	16968681	1872	1872	1872	1872	900
614	20240514	093500	15283881	1872	1872	1872	1872	0
615	20240514	093400	15283881	1872	1872	1872	1872	0
616	20240514	093300	15283881	1872	1872	1872	1872	0
617	20240514	093200	15283881	1872	1872	1872	1872	0
618	20240514	093100	15283881	1872	1872	1872	1872	0
619	20240514	093000	15283881	1872	1872	1872	1872	0
620	20240514	092900	15283881	1872	1872	1872	1872	0
621	20240514	092800	15283881	1872	1872	1872	1872	100
622	20240514	092700	15096681	1871	1871	1871	1871	0
623	20240514	092600	15096681	1871	1871	1871	1871	400
624	20240514	092500	14348281	1871	1871	1871	1871	0
625	20240514	092400	14348281	1871	1871	1871	1871	0
626	20240514	092300	14348281	1871	1871	1871	1871	0
627	20240514	092200	14348281	1871	1871	1871	1871	0
628	20240514	092100	14348281	1871	1879	1879	1871	572
629	20240514	092000	13274069	1879	1879	1879	1879	85
630	20240514	091900	13114354	1871	1871	1871	1871	341
631	20240514	091800	12476343	1879	1879	1879	1879	1
632	20240514	091700	12474464	1871	1871	1871	1871	339
633	20240514	091600	11840195	1880	1880	1880	1880	0
634	20240514	091500	11840195	1880	1871	1880	1871	627
635	20240514	091400	10661678	1871	1871	1871	1871	85
636	20240514	091300	10502643	1871	1871	1871	1871	0
637	20240514	091200	10502643	1871	1871	1871	1871	450
638	20240514	091100	9660693	1871	1871	1871	1871	0
639	20240514	091000	9660693	1871	1871	1871	1871	0
640	20240514	090900	9660693	1871	1871	1871	1871	0
641	20240514	090800	9660693	1871	1871	1871	1871	0
642	20240514	090700	9660693	1871	1871	1871	1871	0
643	20240514	090600	9660693	1871	1871	1871	1871	0
644	20240514	090500	9660693	1871	1871	1871	1871	0
645	20240514	090400	9660693	1871	1871	1871	1871	0
646	20240514	090300	9660693	1871	1871	1871	1871	0
647	20240514	090200	9660693	1871	1871	1871	1871	0
648	20240514	090100	9660693	1871	1880	1880	1871	349
649	20240514	090000	9004582	1881	1871	1881	1871	4812