KissMeData/083470/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	195200	95242776	1899	1899	1899	1899	536
3	20240508	195100	95242776	1899	1899	1899	1899	0
4	20240508	195000	95242776	1899	1899	1899	1899	0
5	20240508	194900	95242776	1899	1899	1899	1899	0
6	20240508	194800	95242776	1899	1899	1899	1899	0
7	20240508	194700	95242776	1899	1899	1899	1899	0
8	20240508	194600	95242776	1899	1899	1899	1899	0
9	20240508	194500	95242776	1899	1899	1899	1899	0
10	20240508	194400	95242776	1899	1899	1899	1899	0
11	20240508	194300	95242776	1899	1899	1899	1899	0
12	20240508	194200	95242776	1899	1899	1899	1899	0
13	20240508	194100	95242776	1899	1899	1899	1899	0
14	20240508	194000	95242776	1899	1899	1899	1899	0
15	20240508	193900	95242776	1899	1899	1899	1899	0
16	20240508	193800	95242776	1899	1899	1899	1899	0
17	20240508	193700	95242776	1899	1899	1899	1899	0
18	20240508	193600	95242776	1899	1899	1899	1899	0
19	20240508	193500	95242776	1899	1899	1899	1899	0
20	20240508	193400	95242776	1899	1899	1899	1899	0
21	20240508	193300	95242776	1899	1899	1899	1899	0
22	20240508	193200	95242776	1899	1899	1899	1899	0
23	20240508	193100	95242776	1899	1899	1899	1899	0
24	20240508	193000	95242776	1899	1899	1899	1899	0
25	20240508	192900	95242776	1899	1899	1899	1899	0
26	20240508	192800	95242776	1899	1899	1899	1899	0
27	20240508	192700	95242776	1899	1899	1899	1899	0
28	20240508	192600	95242776	1899	1899	1899	1899	0
29	20240508	192500	95242776	1899	1899	1899	1899	0
30	20240508	192400	95242776	1899	1899	1899	1899	0
31	20240508	192300	95242776	1899	1899	1899	1899	0
32	20240508	192200	95242776	1899	1899	1899	1899	536
33	20240508	192100	95242776	1899	1899	1899	1899	0
34	20240508	192000	95242776	1899	1899	1899	1899	0
35	20240508	191900	95242776	1899	1899	1899	1899	0
36	20240508	191800	95242776	1899	1899	1899	1899	0
37	20240508	191700	95242776	1899	1899	1899	1899	0
38	20240508	191600	95242776	1899	1899	1899	1899	0
39	20240508	191500	95242776	1899	1899	1899	1899	0
40	20240508	191400	95242776	1899	1899	1899	1899	0
41	20240508	191300	95242776	1899	1899	1899	1899	0
42	20240508	191200	95242776	1899	1899	1899	1899	0
43	20240508	191100	95242776	1899	1899	1899	1899	0
44	20240508	191000	95242776	1899	1899	1899	1899	0
45	20240508	190900	95242776	1899	1899	1899	1899	0
46	20240508	190800	95242776	1899	1899	1899	1899	0
47	20240508	190700	95242776	1899	1899	1899	1899	0
48	20240508	190600	95242776	1899	1899	1899	1899	0
49	20240508	190500	95242776	1899	1899	1899	1899	0
50	20240508	190400	95242776	1899	1899	1899	1899	0
51	20240508	190300	95242776	1899	1899	1899	1899	0
52	20240508	190200	95242776	1899	1899	1899	1899	0
53	20240508	190100	95242776	1899	1899	1899	1899	0
54	20240508	190000	95242776	1899	1899	1899	1899	0
55	20240508	185900	95242776	1899	1899	1899	1899	0
56	20240508	185800	95242776	1899	1899	1899	1899	0
57	20240508	185700	95242776	1899	1899	1899	1899	0
58	20240508	185600	95242776	1899	1899	1899	1899	0
59	20240508	185500	95242776	1899	1899	1899	1899	0
60	20240508	185400	95242776	1899	1899	1899	1899	0
61	20240508	185300	95242776	1899	1899	1899	1899	0
62	20240508	185200	95242776	1899	1899	1899	1899	536
63	20240508	185100	95242776	1899	1899	1899	1899	0
64	20240508	185000	95242776	1899	1899	1899	1899	0
65	20240508	184900	95242776	1899	1899	1899	1899	0
66	20240508	184800	95242776	1899	1899	1899	1899	0
67	20240508	184700	95242776	1899	1899	1899	1899	0
68	20240508	184600	95242776	1899	1899	1899	1899	0
69	20240508	184500	95242776	1899	1899	1899	1899	0
70	20240508	184400	95242776	1899	1899	1899	1899	0
71	20240508	184300	95242776	1899	1899	1899	1899	0
72	20240508	184200	95242776	1899	1899	1899	1899	0
73	20240508	184100	95242776	1899	1899	1899	1899	0
74	20240508	184000	95242776	1899	1899	1899	1899	0
75	20240508	183900	95242776	1899	1899	1899	1899	0
76	20240508	183800	95242776	1899	1899	1899	1899	0
77	20240508	183700	95242776	1899	1899	1899	1899	0
78	20240508	183600	95242776	1899	1899	1899	1899	0
79	20240508	183500	95242776	1899	1899	1899	1899	0
80	20240508	183400	95242776	1899	1899	1899	1899	0
81	20240508	183300	95242776	1899	1899	1899	1899	0
82	20240508	183200	95242776	1899	1899	1899	1899	0
83	20240508	183100	95242776	1899	1899	1899	1899	0
84	20240508	183000	95242776	1899	1899	1899	1899	0
85	20240508	182900	95242776	1899	1899	1899	1899	0
86	20240508	182800	95242776	1899	1899	1899	1899	0
87	20240508	182700	95242776	1899	1899	1899	1899	0
88	20240508	182600	95242776	1899	1899	1899	1899	0
89	20240508	182500	95242776	1899	1899	1899	1899	0
90	20240508	182400	95242776	1899	1899	1899	1899	0
91	20240508	182300	95242776	1899	1899	1899	1899	0
92	20240508	182200	95242776	1899	1899	1899	1899	536
93	20240508	182100	95242776	1899	1899	1899	1899	0
94	20240508	182000	95242776	1899	1899	1899	1899	0
95	20240508	181900	95242776	1899	1899	1899	1899	0
96	20240508	181800	95242776	1899	1899	1899	1899	0
97	20240508	181700	95242776	1899	1899	1899	1899	0
98	20240508	181600	95242776	1899	1899	1899	1899	0
99	20240508	181500	95242776	1899	1899	1899	1899	0
100	20240508	181400	95242776	1899	1899	1899	1899	0
101	20240508	181300	95242776	1899	1899	1899	1899	0
102	20240508	181200	95242776	1899	1899	1899	1899	0
103	20240508	181100	95242776	1899	1899	1899	1899	0
104	20240508	181000	95242776	1899	1899	1899	1899	0
105	20240508	180900	95242776	1899	1899	1899	1899	0
106	20240508	180800	95242776	1899	1899	1899	1899	0
107	20240508	180700	95242776	1899	1899	1899	1899	0
108	20240508	180600	95242776	1899	1899	1899	1899	0
109	20240508	180500	95242776	1899	1899	1899	1899	0
110	20240508	180400	95242776	1899	1899	1899	1899	0
111	20240508	180300	95242776	1899	1899	1899	1899	0
112	20240508	180200	95242776	1899	1899	1899	1899	0
113	20240508	180100	95242776	1899	1899	1899	1899	0
114	20240508	180000	95242776	1899	1899	1899	1899	0
115	20240508	175900	95242776	1899	1899	1899	1899	0
116	20240508	175800	95242776	1899	1899	1899	1899	0
117	20240508	175700	95242776	1899	1899	1899	1899	0
118	20240508	175600	95242776	1899	1899	1899	1899	0
119	20240508	175500	95242776	1899	1899	1899	1899	0
120	20240508	175400	95242776	1899	1899	1899	1899	0
121	20240508	175300	95242776	1899	1899	1899	1899	0
122	20240508	175200	95242776	1899	1899	1899	1899	536
123	20240508	175100	95242776	1899	1899	1899	1899	0
124	20240508	175000	95242776	1899	1899	1899	1899	0
125	20240508	174900	95242776	1899	1899	1899	1899	0
126	20240508	174800	95242776	1899	1899	1899	1899	0
127	20240508	174700	95242776	1899	1899	1899	1899	0
128	20240508	174600	95242776	1899	1899	1899	1899	0
129	20240508	174500	95242776	1899	1899	1899	1899	0
130	20240508	174400	95242776	1899	1899	1899	1899	0
131	20240508	174300	95242776	1899	1899	1899	1899	0
132	20240508	174200	95242776	1899	1899	1899	1899	0
133	20240508	174100	95242776	1899	1899	1899	1899	0
134	20240508	174000	95242776	1899	1899	1899	1899	0
135	20240508	173900	95242776	1899	1899	1899	1899	0
136	20240508	173800	95242776	1899	1899	1899	1899	0
137	20240508	173700	95242776	1899	1899	1899	1899	0
138	20240508	173600	95242776	1899	1899	1899	1899	0
139	20240508	173500	95242776	1899	1899	1899	1899	0
140	20240508	173400	95242776	1899	1899	1899	1899	0
141	20240508	173300	95242776	1899	1899	1899	1899	0
142	20240508	173200	95242776	1899	1899	1899	1899	0
143	20240508	173100	95242776	1899	1899	1899	1899	0
144	20240508	173000	95242776	1899	1899	1899	1899	0
145	20240508	172900	95242776	1899	1899	1899	1899	0
146	20240508	172800	95242776	1899	1899	1899	1899	0
147	20240508	172700	95242776	1899	1899	1899	1899	0
148	20240508	172600	95242776	1899	1899	1899	1899	0
149	20240508	172500	95242776	1899	1899	1899	1899	0
150	20240508	172400	95242776	1899	1899	1899	1899	0
151	20240508	172300	95242776	1899	1899	1899	1899	0
152	20240508	172200	95242776	1899	1899	1899	1899	536
153	20240508	172100	95242776	1899	1899	1899	1899	0
154	20240508	172000	95242776	1899	1899	1899	1899	0
155	20240508	171900	95242776	1899	1899	1899	1899	0
156	20240508	171800	95242776	1899	1899	1899	1899	0
157	20240508	171700	95242776	1899	1899	1899	1899	0
158	20240508	171600	95242776	1899	1899	1899	1899	0
159	20240508	171500	95242776	1899	1899	1899	1899	0
160	20240508	171400	95242776	1899	1899	1899	1899	0
161	20240508	171300	95242776	1899	1899	1899	1899	0
162	20240508	171200	95242776	1899	1899	1899	1899	0
163	20240508	171100	95242776	1899	1899	1899	1899	0
164	20240508	171000	95242776	1899	1899	1899	1899	0
165	20240508	170900	95242776	1899	1899	1899	1899	0
166	20240508	170800	95242776	1899	1899	1899	1899	0
167	20240508	170700	95242776	1899	1899	1899	1899	0
168	20240508	170600	95242776	1899	1899	1899	1899	0
169	20240508	170500	95242776	1899	1899	1899	1899	0
170	20240508	170400	95242776	1899	1899	1899	1899	0
171	20240508	170300	95242776	1899	1899	1899	1899	0
172	20240508	170200	95242776	1899	1899	1899	1899	0
173	20240508	170100	95242776	1899	1899	1899	1899	0
174	20240508	170000	95242776	1899	1899	1899	1899	0
175	20240508	165900	95242776	1899	1899	1899	1899	0
176	20240508	165800	95242776	1899	1899	1899	1899	0
177	20240508	165700	95242776	1899	1899	1899	1899	0
178	20240508	165600	95242776	1899	1899	1899	1899	0
179	20240508	165500	95242776	1899	1899	1899	1899	0
180	20240508	165400	95242776	1899	1899	1899	1899	0
181	20240508	165300	95242776	1899	1899	1899	1899	0
182	20240508	165200	95242776	1899	1899	1899	1899	536
183	20240508	165100	95242776	1899	1899	1899	1899	0
184	20240508	165000	95242776	1899	1899	1899	1899	0
185	20240508	164900	95242776	1899	1899	1899	1899	0
186	20240508	164800	95242776	1899	1899	1899	1899	0
187	20240508	164700	95242776	1899	1899	1899	1899	0
188	20240508	164600	95242776	1899	1899	1899	1899	0
189	20240508	164500	95242776	1899	1899	1899	1899	0
190	20240508	164400	95242776	1899	1899	1899	1899	0
191	20240508	164300	95242776	1899	1899	1899	1899	0
192	20240508	164200	95242776	1899	1899	1899	1899	0
193	20240508	164100	95242776	1899	1899	1899	1899	0
194	20240508	164000	95242776	1899	1899	1899	1899	0
195	20240508	163900	95242776	1899	1899	1899	1899	0
196	20240508	163800	95242776	1899	1899	1899	1899	0
197	20240508	163700	95242776	1899	1899	1899	1899	0
198	20240508	163600	95242776	1899	1899	1899	1899	0
199	20240508	163500	95242776	1899	1899	1899	1899	0
200	20240508	163400	95242776	1899	1899	1899	1899	0
201	20240508	163300	95242776	1899	1899	1899	1899	0
202	20240508	163200	95242776	1899	1899	1899	1899	0
203	20240508	163100	95242776	1899	1899	1899	1899	0
204	20240508	163000	95242776	1899	1899	1899	1899	0
205	20240508	162900	95242776	1899	1899	1899	1899	0
206	20240508	162800	95242776	1899	1899	1899	1899	0
207	20240508	162700	95242776	1899	1899	1899	1899	0
208	20240508	162600	95242776	1899	1899	1899	1899	0
209	20240508	162500	95242776	1899	1899	1899	1899	0
210	20240508	162400	95242776	1899	1899	1899	1899	0
211	20240508	162300	95242776	1899	1899	1899	1899	0
212	20240508	162200	95242776	1899	1899	1899	1899	536
213	20240508	162100	95242776	1899	1899	1899	1899	0
214	20240508	162000	95242776	1899	1899	1899	1899	0
215	20240508	161900	95242776	1899	1899	1899	1899	0
216	20240508	161800	95242776	1899	1899	1899	1899	0
217	20240508	161700	95242776	1899	1899	1899	1899	0
218	20240508	161600	95242776	1899	1899	1899	1899	0
219	20240508	161500	95242776	1899	1899	1899	1899	0
220	20240508	161400	95242776	1899	1899	1899	1899	0
221	20240508	161300	95242776	1899	1899	1899	1899	0
222	20240508	161200	95242776	1899	1899	1899	1899	0
223	20240508	161100	95242776	1899	1899	1899	1899	0
224	20240508	161000	95242776	1899	1899	1899	1899	0
225	20240508	160900	95242776	1899	1899	1899	1899	0
226	20240508	160800	95242776	1899	1899	1899	1899	0
227	20240508	160700	95242776	1899	1899	1899	1899	0
228	20240508	160600	95242776	1899	1899	1899	1899	0
229	20240508	160500	95242776	1899	1899	1899	1899	0
230	20240508	160400	95242776	1899	1899	1899	1899	0
231	20240508	160300	95242776	1899	1899	1899	1899	0
232	20240508	160200	95242776	1899	1899	1899	1899	0
233	20240508	160100	95242776	1899	1899	1899	1899	0
234	20240508	160000	95242776	1899	1899	1899	1899	0
235	20240508	155900	95242776	1899	1899	1899	1899	0
236	20240508	155800	95242776	1899	1899	1899	1899	0
237	20240508	155700	95242776	1899	1899	1899	1899	0
238	20240508	155600	95242776	1899	1899	1899	1899	0
239	20240508	155500	95242776	1899	1899	1899	1899	0
240	20240508	155400	95242776	1899	1899	1899	1899	0
241	20240508	155300	95242776	1899	1899	1899	1899	0
242	20240508	155200	95242776	1899	1899	1899	1899	536
243	20240508	155100	95242776	1899	1899	1899	1899	0
244	20240508	155000	95242776	1899	1899	1899	1899	0
245	20240508	154900	95242776	1899	1899	1899	1899	0
246	20240508	154800	95242776	1899	1899	1899	1899	0
247	20240508	154700	95242776	1899	1899	1899	1899	0
248	20240508	154600	95242776	1899	1899	1899	1899	0
249	20240508	154500	95242776	1899	1899	1899	1899	0
250	20240508	154400	95242776	1899	1899	1899	1899	0
251	20240508	154300	95242776	1899	1899	1899	1899	0
252	20240508	154200	95242776	1899	1899	1899	1899	0
253	20240508	154100	95242776	1899	1899	1899	1899	0
254	20240508	154000	95242776	1899	1899	1899	1899	0
255	20240508	153900	95242776	1899	1899	1899	1899	0
256	20240508	153800	95242776	1899	1899	1899	1899	0
257	20240508	153700	95242776	1899	1899	1899	1899	0
258	20240508	153600	95242776	1899	1899	1899	1899	0
259	20240508	153500	95242776	1899	1899	1899	1899	0
260	20240508	153400	95242776	1899	1899	1899	1899	0
261	20240508	153300	95242776	1899	1899	1899	1899	0
262	20240508	153200	95242776	1899	1899	1899	1899	0
263	20240508	153100	95242776	1899	1899	1899	1899	0
264	20240508	153000	95242776	1899	1899	1899	1899	536
265	20240508	152900	94224912	1897	1897	1897	1897	0
266	20240508	152800	94224912	1897	1897	1897	1897	0
267	20240508	152700	94224912	1897	1897	1897	1897	0
268	20240508	152600	94224912	1897	1897	1897	1897	0
269	20240508	152500	94224912	1897	1897	1897	1897	0
270	20240508	152400	94224912	1897	1897	1897	1897	0
271	20240508	152300	94224912	1897	1897	1897	1897	0
272	20240508	152200	94224912	1897	1897	1897	1897	0
273	20240508	152100	94224912	1897	1897	1897	1897	0
274	20240508	152000	94224912	1897	1897	1897	1897	0
275	20240508	151900	94224912	1897	1897	1897	1897	0
276	20240508	151800	94224912	1897	1897	1897	1897	0
277	20240508	151700	94224912	1897	1897	1897	1897	18
278	20240508	151600	94190766	1897	1897	1897	1897	0
279	20240508	151500	94190766	1897	1897	1897	1897	0
280	20240508	151400	94190766	1897	1897	1897	1897	0
281	20240508	151300	94190766	1897	1896	1897	1896	100
282	20240508	151200	94001160	1896	1895	1896	1871	990
283	20240508	151100	92147395	1895	1895	1895	1895	0
284	20240508	151000	92147395	1895	1895	1895	1895	0
285	20240508	150900	92147395	1895	1895	1895	1895	0
286	20240508	150800	92147395	1895	1897	1897	1871	9
287	20240508	150700	92130406	1897	1897	1897	1897	10
288	20240508	150600	92111436	1898	1898	1898	1898	0
289	20240508	150500	92111436	1898	1894	1898	1894	150
290	20240508	150400	91827252	1894	1894	1894	1894	0
291	20240508	150300	91827252	1894	1894	1894	1894	0
292	20240508	150200	91827252	1894	1894	1894	1894	0
293	20240508	150100	91827252	1894	1894	1894	1894	0
294	20240508	150000	91827252	1894	1894	1894	1894	0
295	20240508	145900	91827252	1894	1894	1894	1894	0
296	20240508	145800	91827252	1894	1894	1894	1894	0
297	20240508	145700	91827252	1894	1889	1894	1889	45
298	20240508	145600	91742242	1891	1891	1891	1891	1
299	20240508	145500	91740351	1874	1874	1874	1874	0
300	20240508	145400	91740351	1874	1874	1874	1874	0
301	20240508	145300	91740351	1874	1875	1875	1874	100
302	20240508	145200	91552896	1895	1895	1895	1895	0
303	20240508	145100	91552896	1895	1895	1895	1895	0
304	20240508	145000	91552896	1895	1895	1895	1895	1
305	20240508	144900	91551001	1898	1898	1898	1898	0
306	20240508	144800	91551001	1898	1898	1898	1898	0
307	20240508	144700	91551001	1898	1898	1898	1898	1
308	20240508	144600	91549103	1875	1875	1875	1875	0
309	20240508	144500	91549103	1875	1875	1875	1875	16
310	20240508	144400	91519103	1899	1899	1899	1899	0
311	20240508	144300	91519103	1899	1899	1899	1899	0
312	20240508	144200	91519103	1899	1899	1899	1899	0
313	20240508	144100	91519103	1899	1899	1899	1899	0
314	20240508	144000	91519103	1899	1899	1899	1899	1
315	20240508	143900	91517204	1896	1896	1896	1896	0
316	20240508	143800	91517204	1896	1869	1899	1869	1001
317	20240508	143700	89640189	1869	1869	1869	1869	1
318	20240508	143600	89638320	1860	1860	1860	1860	568
319	20240508	143500	88581840	1860	1875	1875	1860	35000
320	20240508	143400	23323655	1899	1899	1899	1899	0
321	20240508	143300	23323655	1899	1899	1899	1899	0
322	20240508	143200	23323655	1899	1899	1899	1899	0
323	20240508	143100	23323655	1899	1899	1899	1899	0
324	20240508	143000	23323655	1899	1899	1899	1899	0
325	20240508	142900	23323655	1899	1899	1899	1899	0
326	20240508	142800	23323655	1899	1899	1899	1899	0
327	20240508	142700	23323655	1899	1899	1899	1899	0
328	20240508	142600	23323655	1899	1899	1899	1899	1
329	20240508	142500	23321756	1899	1899	1899	1899	0
330	20240508	142400	23321756	1899	1899	1899	1899	0
331	20240508	142300	23321756	1899	1899	1899	1899	0
332	20240508	142200	23321756	1899	1899	1899	1899	0
333	20240508	142100	23321756	1899	1899	1899	1899	0
334	20240508	142000	23321756	1899	1899	1899	1899	0
335	20240508	141900	23321756	1899	1899	1899	1899	0
336	20240508	141800	23321756	1899	1899	1899	1899	0
337	20240508	141700	23321756	1899	1899	1899	1899	0
338	20240508	141600	23321756	1899	1899	1899	1899	0
339	20240508	141500	23321756	1899	1899	1899	1899	0
340	20240508	141400	23321756	1899	1899	1899	1899	0
341	20240508	141300	23321756	1899	1899	1899	1899	0
342	20240508	141200	23321756	1899	1899	1899	1899	0
343	20240508	141100	23321756	1899	1899	1899	1899	0
344	20240508	141000	23321756	1899	1899	1899	1899	0
345	20240508	140900	23321756	1899	1899	1899	1899	0
346	20240508	140800	23321756	1899	1899	1899	1899	0
347	20240508	140700	23321756	1899	1899	1899	1899	0
348	20240508	140600	23321756	1899	1899	1899	1899	0
349	20240508	140500	23321756	1899	1899	1899	1899	10
350	20240508	140400	23302766	1899	1899	1899	1899	0
351	20240508	140300	23302766	1899	1899	1899	1899	0
352	20240508	140200	23302766	1899	1899	1899	1899	0
353	20240508	140100	23302766	1899	1899	1899	1899	0
354	20240508	140000	23302766	1899	1899	1899	1899	0
355	20240508	135900	23302766	1899	1899	1899	1899	0
356	20240508	135800	23302766	1899	1899	1899	1899	0
357	20240508	135700	23302766	1899	1899	1899	1899	0
358	20240508	135600	23302766	1899	1899	1899	1899	0
359	20240508	135500	23302766	1899	1899	1899	1899	0
360	20240508	135400	23302766	1899	1899	1899	1899	0
361	20240508	135300	23302766	1899	1899	1899	1899	0
362	20240508	135200	23302766	1899	1899	1899	1899	0
363	20240508	135100	23302766	1899	1899	1899	1899	0
364	20240508	135000	23302766	1899	1899	1899	1899	0
365	20240508	134900	23302766	1899	1899	1899	1899	0
366	20240508	134800	23302766	1899	1898	1899	1898	100
367	20240508	134700	23112934	1898	1898	1898	1898	0
368	20240508	134600	23112934	1898	1898	1898	1898	0
369	20240508	134500	23112934	1898	1898	1898	1898	0
370	20240508	134400	23112934	1898	1898	1898	1898	0
371	20240508	134300	23112934	1898	1898	1898	1898	1
372	20240508	134200	23111036	1898	1898	1898	1898	0
373	20240508	134100	23111036	1898	1898	1898	1898	0
374	20240508	134000	23111036	1898	1898	1898	1898	0
375	20240508	133900	23111036	1898	1892	1898	1892	200
376	20240508	133800	22732224	1894	1894	1894	1894	0
377	20240508	133700	22732224	1894	1894	1894	1894	0
378	20240508	133600	22732224	1894	1894	1894	1894	0
379	20240508	133500	22732224	1894	1880	1894	1867	301
380	20240508	133400	22168212	1897	1896	1897	1896	6
381	20240508	133300	22156835	1896	1896	1896	1896	0
382	20240508	133200	22156835	1896	1896	1896	1896	0
383	20240508	133100	22156835	1896	1896	1896	1896	0
384	20240508	133000	22156835	1896	1896	1896	1896	0
385	20240508	132900	22156835	1896	1896	1896	1896	0
386	20240508	132800	22156835	1896	1896	1896	1896	0
387	20240508	132700	22156835	1896	1896	1896	1896	0
388	20240508	132600	22156835	1896	1896	1896	1896	0
389	20240508	132500	22156835	1896	1896	1896	1896	0
390	20240508	132400	22156835	1896	1896	1896	1896	0
391	20240508	132300	22156835	1896	1896	1896	1896	0
392	20240508	132200	22156835	1896	1896	1896	1896	0
393	20240508	132100	22156835	1896	1896	1896	1896	0
394	20240508	132000	22156835	1896	1896	1896	1896	0
395	20240508	131900	22156835	1896	1896	1896	1896	0
396	20240508	131800	22156835	1896	1896	1896	1896	0
397	20240508	131700	22156835	1896	1896	1896	1896	0
398	20240508	131600	22156835	1896	1876	1896	1876	401
399	20240508	131500	21404539	1876	1877	1877	1876	70
400	20240508	131400	21273189	1875	1875	1875	1875	0
401	20240508	131300	21273189	1875	1875	1875	1875	0
402	20240508	131200	21273189	1875	1875	1875	1875	0
403	20240508	131100	21273189	1875	1875	1875	1875	101
404	20240508	131000	21083814	1867	1873	1873	1867	380
405	20240508	130900	20373344	1880	1880	1880	1880	0
406	20240508	130800	20373344	1880	1880	1880	1880	0
407	20240508	130700	20373344	1880	1880	1880	1880	10
408	20240508	130600	20354544	1901	1901	1901	1901	0
409	20240508	130500	20354544	1901	1901	1901	1901	0
410	20240508	130400	20354544	1901	1901	1901	1901	0
411	20240508	130300	20354544	1901	1901	1901	1901	0
412	20240508	130200	20354544	1901	1901	1901	1901	0
413	20240508	130100	20354544	1901	1901	1901	1901	0
414	20240508	130000	20354544	1901	1901	1901	1901	0
415	20240508	125900	20354544	1901	1901	1901	1901	0
416	20240508	125800	20354544	1901	1901	1901	1901	0
417	20240508	125700	20354544	1901	1901	1901	1901	0
418	20240508	125600	20354544	1901	1901	1901	1901	0
419	20240508	125500	20354544	1901	1901	1901	1901	0
420	20240508	125400	20354544	1901	1901	1901	1901	0
421	20240508	125300	20354544	1901	1901	1901	1901	0
422	20240508	125200	20354544	1901	1901	1901	1901	0
423	20240508	125100	20354544	1901	1901	1901	1901	0
424	20240508	125000	20354544	1901	1901	1901	1901	0
425	20240508	124900	20354544	1901	1901	1901	1901	0
426	20240508	124800	20354544	1901	1901	1901	1901	0
427	20240508	124700	20354544	1901	1901	1901	1901	0
428	20240508	124600	20354544	1901	1901	1901	1901	0
429	20240508	124500	20354544	1901	1901	1901	1901	0
430	20240508	124400	20354544	1901	1901	1901	1901	0
431	20240508	124300	20354544	1901	1901	1901	1901	0
432	20240508	124200	20354544	1901	1901	1901	1901	0
433	20240508	124100	20354544	1901	1901	1901	1901	0
434	20240508	124000	20354544	1901	1901	1901	1901	0
435	20240508	123900	20354544	1901	1901	1901	1901	0
436	20240508	123800	20354544	1901	1901	1901	1901	0
437	20240508	123700	20354544	1901	1901	1901	1901	0
438	20240508	123600	20354544	1901	1901	1901	1901	31
439	20240508	123500	20295613	1901	1901	1901	1901	0
440	20240508	123400	20295613	1901	1901	1901	1901	0
441	20240508	123300	20295613	1901	1901	1901	1901	0
442	20240508	123200	20295613	1901	1901	1901	1901	0
443	20240508	123100	20295613	1901	1901	1901	1901	0
444	20240508	123000	20295613	1901	1901	1901	1901	0
445	20240508	122900	20295613	1901	1901	1901	1901	0
446	20240508	122800	20295613	1901	1901	1901	1901	0
447	20240508	122700	20295613	1901	1901	1901	1901	0
448	20240508	122600	20295613	1901	1901	1901	1901	0
449	20240508	122500	20295613	1901	1901	1901	1901	0
450	20240508	122400	20295613	1901	1901	1901	1901	0
451	20240508	122300	20295613	1901	1901	1901	1901	0
452	20240508	122200	20295613	1901	1901	1901	1901	0
453	20240508	122100	20295613	1901	1901	1901	1901	0
454	20240508	122000	20295613	1901	1900	1901	1900	300
455	20240508	121900	19725571	1900	1893	1900	1893	900
456	20240508	121800	18019733	1898	1898	1898	1898	0
457	20240508	121700	18019733	1898	1898	1898	1898	0
458	20240508	121600	18019733	1898	1898	1898	1898	0
459	20240508	121500	18019733	1898	1898	1898	1898	0
460	20240508	121400	18019733	1898	1898	1898	1898	0
461	20240508	121300	18019733	1898	1898	1898	1898	0
462	20240508	121200	18019733	1898	1898	1898	1898	0
463	20240508	121100	18019733	1898	1898	1898	1898	0
464	20240508	121000	18019733	1898	1898	1898	1898	0
465	20240508	120900	18019733	1898	1898	1898	1898	0
466	20240508	120800	18019733	1898	1898	1898	1898	0
467	20240508	120700	18019733	1898	1898	1898	1898	0
468	20240508	120600	18019733	1898	1898	1898	1898	0
469	20240508	120500	18019733	1898	1898	1898	1898	0
470	20240508	120400	18019733	1898	1872	1898	1871	1695
471	20240508	120300	14845170	1899	1899	1899	1899	0
472	20240508	120200	14845170	1899	1899	1899	1899	0
473	20240508	120100	14845170	1899	1873	1899	1872	121
474	20240508	120000	14618557	1903	1903	1903	1903	0
475	20240508	115900	14618557	1903	1903	1903	1903	0
476	20240508	115800	14618557	1903	1903	1903	1903	0
477	20240508	115700	14618557	1903	1903	1903	1903	0
478	20240508	115600	14618557	1903	1903	1903	1903	0
479	20240508	115500	14618557	1903	1903	1903	1903	0
480	20240508	115400	14618557	1903	1903	1903	1903	0
481	20240508	115300	14618557	1903	1903	1903	1903	0
482	20240508	115200	14618557	1903	1903	1903	1903	0
483	20240508	115100	14618557	1903	1903	1903	1903	0
484	20240508	115000	14618557	1903	1903	1903	1903	0
485	20240508	114900	14618557	1903	1903	1903	1903	0
486	20240508	114800	14618557	1903	1903	1903	1903	0
487	20240508	114700	14618557	1903	1903	1903	1903	0
488	20240508	114600	14618557	1903	1903	1903	1903	0
489	20240508	114500	14618557	1903	1903	1903	1903	0
490	20240508	114400	14618557	1903	1903	1903	1903	0
491	20240508	114300	14618557	1903	1903	1903	1903	0
492	20240508	114200	14618557	1903	1903	1903	1903	0
493	20240508	114100	14618557	1903	1903	1903	1903	0
494	20240508	114000	14618557	1903	1903	1903	1903	0
495	20240508	113900	14618557	1903	1903	1903	1903	0
496	20240508	113800	14618557	1903	1903	1903	1903	0
497	20240508	113700	14618557	1903	1903	1903	1903	0
498	20240508	113600	14618557	1903	1903	1903	1903	0
499	20240508	113500	14618557	1903	1903	1903	1903	0
500	20240508	113400	14618557	1903	1903	1903	1903	0
501	20240508	113300	14618557	1903	1903	1903	1903	0
502	20240508	113200	14618557	1903	1903	1903	1903	0
503	20240508	113100	14618557	1903	1903	1903	1903	0
504	20240508	113000	14618557	1903	1903	1903	1903	0
505	20240508	112900	14618557	1903	1903	1903	1903	0
506	20240508	112800	14618557	1903	1903	1903	1903	0
507	20240508	112700	14618557	1903	1903	1903	1903	0
508	20240508	112600	14618557	1903	1903	1903	1903	0
509	20240508	112500	14618557	1903	1903	1903	1903	0
510	20240508	112400	14618557	1903	1903	1903	1903	0
511	20240508	112300	14618557	1903	1903	1903	1903	0
512	20240508	112200	14618557	1903	1903	1903	1903	0
513	20240508	112100	14618557	1903	1903	1903	1903	0
514	20240508	112000	14618557	1903	1903	1903	1903	0
515	20240508	111900	14618557	1903	1903	1903	1903	0
516	20240508	111800	14618557	1903	1903	1903	1903	0
517	20240508	111700	14618557	1903	1903	1903	1903	0
518	20240508	111600	14618557	1903	1903	1903	1903	0
519	20240508	111500	14618557	1903	1903	1903	1903	0
520	20240508	111400	14618557	1903	1903	1903	1903	0
521	20240508	111300	14618557	1903	1903	1903	1903	0
522	20240508	111200	14618557	1903	1903	1903	1903	0
523	20240508	111100	14618557	1903	1903	1903	1903	0
524	20240508	111000	14618557	1903	1903	1903	1903	0
525	20240508	110900	14618557	1903	1903	1903	1903	0
526	20240508	110800	14618557	1903	1902	1903	1902	153
527	20240508	110700	14327448	1903	1903	1903	1903	0
528	20240508	110600	14327448	1903	1903	1903	1903	0
529	20240508	110500	14327448	1903	1903	1903	1903	0
530	20240508	110400	14327448	1903	1903	1903	1903	0
531	20240508	110300	14327448	1903	1903	1903	1903	0
532	20240508	110200	14327448	1903	1903	1903	1903	5
533	20240508	110100	14317933	1903	1903	1903	1903	1
534	20240508	110000	14316030	1873	1873	1873	1873	0
535	20240508	105900	14316030	1873	1873	1873	1873	5
536	20240508	105800	14306665	1903	1903	1903	1903	0
537	20240508	105700	14306665	1903	1903	1903	1903	0
538	20240508	105600	14306665	1903	1903	1903	1903	0
539	20240508	105500	14306665	1903	1903	1903	1903	0
540	20240508	105400	14306665	1903	1903	1903	1903	0
541	20240508	105300	14306665	1903	1903	1903	1903	0
542	20240508	105200	14306665	1903	1903	1903	1903	0
543	20240508	105100	14306665	1903	1903	1903	1903	0
544	20240508	105000	14306665	1903	1903	1903	1903	1
545	20240508	104900	14304762	1900	1900	1900	1900	0
546	20240508	104800	14304762	1900	1900	1900	1900	0
547	20240508	104700	14304762	1900	1900	1900	1900	0
548	20240508	104600	14304762	1900	1900	1900	1900	0
549	20240508	104500	14304762	1900	1900	1900	1900	0
550	20240508	104400	14304762	1900	1900	1900	1900	0
551	20240508	104300	14304762	1900	1900	1900	1900	1
552	20240508	104200	14302862	1900	1900	1900	1900	40
553	20240508	104100	14226862	1900	1900	1906	1900	160
554	20240508	104000	13922664	1900	1906	1906	1900	80
555	20240508	103900	13770658	1905	1905	1905	1905	0
556	20240508	103800	13770658	1905	1905	1905	1905	1
557	20240508	103700	13768753	1900	1900	1900	1900	0
558	20240508	103600	13768753	1900	1900	1900	1900	0
559	20240508	103500	13768753	1900	1900	1900	1900	0
560	20240508	103400	13768753	1900	1900	1900	1900	0
561	20240508	103300	13768753	1900	1900	1900	1900	0
562	20240508	103200	13768753	1900	1900	1900	1900	0
563	20240508	103100	13768753	1900	1900	1900	1900	0
564	20240508	103000	13768753	1900	1900	1900	1900	21
565	20240508	102900	13728853	1910	1910	1910	1910	0
566	20240508	102800	13728853	1910	1910	1910	1910	0
567	20240508	102700	13728853	1910	1910	1910	1910	0
568	20240508	102600	13728853	1910	1910	1910	1910	0
569	20240508	102500	13728853	1910	1910	1910	1910	0
570	20240508	102400	13728853	1910	1910	1910	1910	0
571	20240508	102300	13728853	1910	1910	1910	1910	0
572	20240508	102200	13728853	1910	1910	1910	1910	0
573	20240508	102100	13728853	1910	1910	1910	1910	0
574	20240508	102000	13728853	1910	1905	1910	1905	400
575	20240508	101900	12966763	1905	1905	1905	1905	0
576	20240508	101800	12966763	1905	1905	1905	1905	0
577	20240508	101700	12966763	1905	1905	1905	1905	5
578	20240508	101600	12957238	1914	1914	1914	1914	0
579	20240508	101500	12957238	1914	1914	1914	1914	0
580	20240508	101400	12957238	1914	1914	1914	1914	0
581	20240508	101300	12957238	1914	1914	1914	1914	0
582	20240508	101200	12957238	1914	1914	1914	1914	0
583	20240508	101100	12957238	1914	1914	1914	1914	0
584	20240508	101000	12957238	1914	1914	1914	1914	0
585	20240508	100900	12957238	1914	1914	1914	1914	0
586	20240508	100800	12957238	1914	1905	1914	1905	2000
587	20240508	100700	9147010	1905	1905	1905	1905	0
588	20240508	100600	9147010	1905	1905	1905	1905	0
589	20240508	100500	9147010	1905	1904	1905	1904	510
590	20240508	100400	8175918	1900	1900	1900	1900	6
591	20240508	100300	8164518	1904	1904	1904	1904	0
592	20240508	100200	8164518	1904	1904	1904	1904	0
593	20240508	100100	8164518	1904	1904	1904	1904	0
594	20240508	100000	8164518	1904	1904	1904	1904	0
595	20240508	095900	8164518	1904	1904	1904	1904	0
596	20240508	095800	8164518	1904	1900	1904	1900	1100
597	20240508	095700	6074180	1900	1900	1900	1900	1
598	20240508	095600	6072280	1900	1900	1900	1900	1
599	20240508	095500	6070380	1900	1900	1900	1900	0
600	20240508	095400	6070380	1900	1900	1900	1900	197
601	20240508	095300	5696080	1900	1900	1900	1900	0
602	20240508	095200	5696080	1900	1900	1900	1900	0
603	20240508	095100	5696080	1900	1900	1900	1900	0
604	20240508	095000	5696080	1900	1900	1900	1900	0
605	20240508	094900	5696080	1900	1900	1900	1900	0
606	20240508	094800	5696080	1900	1900	1900	1900	52
607	20240508	094700	5597280	1900	1900	1900	1900	0
608	20240508	094600	5597280	1900	1900	1900	1900	0
609	20240508	094500	5597280	1900	1900	1900	1900	0
610	20240508	094400	5597280	1900	1900	1900	1900	0
611	20240508	094300	5597280	1900	1900	1900	1900	0
612	20240508	094200	5597280	1900	1900	1900	1900	0
613	20240508	094100	5597280	1900	1900	1900	1900	0
614	20240508	094000	5597280	1900	1900	1900	1900	0
615	20240508	093900	5597280	1900	1900	1900	1900	0
616	20240508	093800	5597280	1900	1899	1900	1899	5
617	20240508	093700	5587783	1863	1863	1863	1863	2
618	20240508	093600	5584057	1900	1900	1900	1900	0
619	20240508	093500	5584057	1900	1900	1900	1900	0
620	20240508	093400	5584057	1900	1900	1900	1900	29
621	20240508	093300	5528957	1900	1900	1900	1900	0
622	20240508	093200	5528957	1900	1900	1900	1900	0
623	20240508	093100	5528957	1900	1900	1900	1900	0
624	20240508	093000	5528957	1900	1900	1900	1900	0
625	20240508	092900	5528957	1900	1900	1900	1900	0
626	20240508	092800	5528957	1900	1900	1900	1900	0
627	20240508	092700	5528957	1900	1898	1900	1898	450
628	20240508	092600	4674412	1863	1863	1863	1863	40
629	20240508	092500	4599892	1904	1904	1904	1904	0
630	20240508	092400	4599892	1904	1904	1904	1904	0
631	20240508	092300	4599892	1904	1904	1904	1904	0
632	20240508	092200	4599892	1904	1904	1904	1904	0
633	20240508	092100	4599892	1904	1904	1904	1904	0
634	20240508	092000	4599892	1904	1904	1904	1904	0
635	20240508	091900	4599892	1904	1904	1904	1904	0
636	20240508	091800	4599892	1904	1904	1904	1904	0
637	20240508	091700	4599892	1904	1904	1904	1904	0
638	20240508	091600	4599892	1904	1904	1904	1904	0
639	20240508	091500	4599892	1904	1904	1904	1904	0
640	20240508	091400	4599892	1904	1904	1904	1904	0
641	20240508	091300	4599892	1904	1904	1904	1904	101
642	20240508	091200	4407588	1911	1911	1911	1911	0
643	20240508	091100	4407588	1911	1911	1911	1911	0
644	20240508	091000	4407588	1911	1911	1911	1911	0
645	20240508	090900	4407588	1911	1888	1911	1888	402
646	20240508	090800	3648566	1866	1866	1866	1866	29
647	20240508	090700	3594452	1924	1869	1924	1853	1001
648	20240508	090600	1728658	1931	1930	1931	1930	500
649	20240508	090500	763293	1936	1936	1936	1936	0
650	20240508	090400	763293	1936	1936	1936	1936	0
651	20240508	090300	763293	1936	1936	1936	1936	0
652	20240508	090200	763293	1936	1936	1936	1936	0
653	20240508	090100	763293	1936	1900	1937	1864	187
654	20240508	090000	408888	1900	1888	1900	1888	216