KissMeData/001000/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	183200	40771832	1340	1340	1340	1340	223
3	20240514	183100	40771832	1340	1340	1340	1340	0
4	20240514	183000	40771832	1340	1340	1340	1340	0
5	20240514	182900	40771832	1340	1340	1340	1340	0
6	20240514	182800	40771832	1340	1340	1340	1340	0
7	20240514	182700	40771832	1340	1340	1340	1340	0
8	20240514	182600	40771832	1340	1340	1340	1340	0
9	20240514	182500	40771832	1340	1340	1340	1340	0
10	20240514	182400	40771832	1340	1340	1340	1340	0
11	20240514	182300	40771832	1340	1340	1340	1340	0
12	20240514	182200	40771832	1340	1340	1340	1340	0
13	20240514	182100	40771832	1340	1340	1340	1340	0
14	20240514	182000	40771832	1340	1340	1340	1340	0
15	20240514	181900	40771832	1340	1340	1340	1340	0
16	20240514	181800	40771832	1340	1340	1340	1340	0
17	20240514	181700	40771832	1340	1340	1340	1340	0
18	20240514	181600	40771832	1340	1340	1340	1340	0
19	20240514	181500	40771832	1340	1340	1340	1340	0
20	20240514	181400	40771832	1340	1340	1340	1340	0
21	20240514	181300	40771832	1340	1340	1340	1340	0
22	20240514	181200	40771832	1340	1340	1340	1340	0
23	20240514	181100	40771832	1340	1340	1340	1340	0
24	20240514	181000	40771832	1340	1340	1340	1340	0
25	20240514	180900	40771832	1340	1340	1340	1340	0
26	20240514	180800	40771832	1340	1340	1340	1340	0
27	20240514	180700	40771832	1340	1340	1340	1340	0
28	20240514	180600	40771832	1340	1340	1340	1340	0
29	20240514	180500	40771832	1340	1340	1340	1340	0
30	20240514	180400	40771832	1340	1340	1340	1340	0
31	20240514	180300	40771832	1340	1340	1340	1340	0
32	20240514	180200	40771832	1340	1340	1340	1340	223
33	20240514	180100	40771832	1340	1340	1340	1340	0
34	20240514	180000	40771832	1340	1340	1340	1340	0
35	20240514	175900	40771832	1340	1340	1340	1340	0
36	20240514	175800	40771832	1340	1340	1340	1340	0
37	20240514	175700	40771832	1340	1340	1340	1340	0
38	20240514	175600	40771832	1340	1340	1340	1340	0
39	20240514	175500	40771832	1340	1340	1340	1340	0
40	20240514	175400	40771832	1340	1340	1340	1340	0
41	20240514	175300	40771832	1340	1340	1340	1340	0
42	20240514	175200	40771832	1340	1340	1340	1340	0
43	20240514	175100	40771832	1340	1340	1340	1340	0
44	20240514	175000	40771832	1340	1340	1340	1340	0
45	20240514	174900	40771832	1340	1340	1340	1340	0
46	20240514	174800	40771832	1340	1340	1340	1340	0
47	20240514	174700	40771832	1340	1340	1340	1340	0
48	20240514	174600	40771832	1340	1340	1340	1340	0
49	20240514	174500	40771832	1340	1340	1340	1340	0
50	20240514	174400	40771832	1340	1340	1340	1340	0
51	20240514	174300	40771832	1340	1340	1340	1340	0
52	20240514	174200	40771832	1340	1340	1340	1340	0
53	20240514	174100	40771832	1340	1340	1340	1340	0
54	20240514	174000	40771832	1340	1340	1340	1340	0
55	20240514	173900	40771832	1340	1340	1340	1340	0
56	20240514	173800	40771832	1340	1340	1340	1340	0
57	20240514	173700	40771832	1340	1340	1340	1340	0
58	20240514	173600	40771832	1340	1340	1340	1340	0
59	20240514	173500	40771832	1340	1340	1340	1340	0
60	20240514	173400	40771832	1340	1340	1340	1340	0
61	20240514	173300	40771832	1340	1340	1340	1340	0
62	20240514	173200	40771832	1340	1340	1340	1340	223
63	20240514	173100	40771832	1340	1340	1340	1340	0
64	20240514	173000	40771832	1340	1340	1340	1340	0
65	20240514	172900	40771832	1340	1340	1340	1340	0
66	20240514	172800	40771832	1340	1340	1340	1340	0
67	20240514	172700	40771832	1340	1340	1340	1340	0
68	20240514	172600	40771832	1340	1340	1340	1340	0
69	20240514	172500	40771832	1340	1340	1340	1340	0
70	20240514	172400	40771832	1340	1340	1340	1340	0
71	20240514	172300	40771832	1340	1340	1340	1340	0
72	20240514	172200	40771832	1340	1340	1340	1340	0
73	20240514	172100	40771832	1340	1340	1340	1340	0
74	20240514	172000	40771832	1340	1340	1340	1340	0
75	20240514	171900	40771832	1340	1340	1340	1340	0
76	20240514	171800	40771832	1340	1340	1340	1340	0
77	20240514	171700	40771832	1340	1340	1340	1340	0
78	20240514	171600	40771832	1340	1340	1340	1340	0
79	20240514	171500	40771832	1340	1340	1340	1340	0
80	20240514	171400	40771832	1340	1340	1340	1340	0
81	20240514	171300	40771832	1340	1340	1340	1340	0
82	20240514	171200	40771832	1340	1340	1340	1340	0
83	20240514	171100	40771832	1340	1340	1340	1340	0
84	20240514	171000	40771832	1340	1340	1340	1340	0
85	20240514	170900	40771832	1340	1340	1340	1340	0
86	20240514	170800	40771832	1340	1340	1340	1340	0
87	20240514	170700	40771832	1340	1340	1340	1340	0
88	20240514	170600	40771832	1340	1340	1340	1340	0
89	20240514	170500	40771832	1340	1340	1340	1340	0
90	20240514	170400	40771832	1340	1340	1340	1340	0
91	20240514	170300	40771832	1340	1340	1340	1340	0
92	20240514	170200	40771832	1340	1340	1340	1340	223
93	20240514	170100	40771832	1340	1340	1340	1340	0
94	20240514	170000	40771832	1340	1340	1340	1340	0
95	20240514	165900	40771832	1340	1340	1340	1340	0
96	20240514	165800	40771832	1340	1340	1340	1340	0
97	20240514	165700	40771832	1340	1340	1340	1340	0
98	20240514	165600	40771832	1340	1340	1340	1340	0
99	20240514	165500	40771832	1340	1340	1340	1340	0
100	20240514	165400	40771832	1340	1340	1340	1340	0
101	20240514	165300	40771832	1340	1340	1340	1340	0
102	20240514	165200	40771832	1340	1340	1340	1340	0
103	20240514	165100	40771832	1340	1340	1340	1340	0
104	20240514	165000	40771832	1340	1340	1340	1340	0
105	20240514	164900	40771832	1340	1340	1340	1340	0
106	20240514	164800	40771832	1340	1340	1340	1340	0
107	20240514	164700	40771832	1340	1340	1340	1340	0
108	20240514	164600	40771832	1340	1340	1340	1340	0
109	20240514	164500	40771832	1340	1340	1340	1340	0
110	20240514	164400	40771832	1340	1340	1340	1340	0
111	20240514	164300	40771832	1340	1340	1340	1340	0
112	20240514	164200	40771832	1340	1340	1340	1340	0
113	20240514	164100	40771832	1340	1340	1340	1340	0
114	20240514	164000	40771832	1340	1340	1340	1340	0
115	20240514	163900	40771832	1340	1340	1340	1340	0
116	20240514	163800	40771832	1340	1340	1340	1340	0
117	20240514	163700	40771832	1340	1340	1340	1340	0
118	20240514	163600	40771832	1340	1340	1340	1340	0
119	20240514	163500	40771832	1340	1340	1340	1340	0
120	20240514	163400	40771832	1340	1340	1340	1340	0
121	20240514	163300	40771832	1340	1340	1340	1340	0
122	20240514	163200	40771832	1340	1340	1340	1340	223
123	20240514	163100	40771832	1340	1340	1340	1340	0
124	20240514	163000	40771832	1340	1340	1340	1340	0
125	20240514	162900	40771832	1340	1340	1340	1340	0
126	20240514	162800	40771832	1340	1340	1340	1340	0
127	20240514	162700	40771832	1340	1340	1340	1340	0
128	20240514	162600	40771832	1340	1340	1340	1340	0
129	20240514	162500	40771832	1340	1340	1340	1340	0
130	20240514	162400	40771832	1340	1340	1340	1340	0
131	20240514	162300	40771832	1340	1340	1340	1340	0
132	20240514	162200	40771832	1340	1340	1340	1340	0
133	20240514	162100	40771832	1340	1340	1340	1340	0
134	20240514	162000	40771832	1340	1340	1340	1340	0
135	20240514	161900	40771832	1340	1340	1340	1340	0
136	20240514	161800	40771832	1340	1340	1340	1340	0
137	20240514	161700	40771832	1340	1340	1340	1340	0
138	20240514	161600	40771832	1340	1340	1340	1340	0
139	20240514	161500	40771832	1340	1340	1340	1340	0
140	20240514	161400	40771832	1340	1340	1340	1340	0
141	20240514	161300	40771832	1340	1340	1340	1340	0
142	20240514	161200	40771832	1340	1340	1340	1340	0
143	20240514	161100	40771832	1340	1340	1340	1340	0
144	20240514	161000	40771832	1340	1340	1340	1340	0
145	20240514	160900	40771832	1340	1340	1340	1340	0
146	20240514	160800	40771832	1340	1340	1340	1340	0
147	20240514	160700	40771832	1340	1340	1340	1340	0
148	20240514	160600	40771832	1340	1340	1340	1340	0
149	20240514	160500	40771832	1340	1340	1340	1340	0
150	20240514	160400	40771832	1340	1340	1340	1340	0
151	20240514	160300	40771832	1340	1340	1340	1340	0
152	20240514	160200	40771832	1340	1340	1340	1340	223
153	20240514	160100	40771832	1340	1340	1340	1340	0
154	20240514	160000	40771832	1340	1340	1340	1340	0
155	20240514	155900	40771832	1340	1340	1340	1340	0
156	20240514	155800	40771832	1340	1340	1340	1340	0
157	20240514	155700	40771832	1340	1340	1340	1340	0
158	20240514	155600	40771832	1340	1340	1340	1340	0
159	20240514	155500	40771832	1340	1340	1340	1340	0
160	20240514	155400	40771832	1340	1340	1340	1340	0
161	20240514	155300	40771832	1340	1340	1340	1340	0
162	20240514	155200	40771832	1340	1340	1340	1340	0
163	20240514	155100	40771832	1340	1340	1340	1340	0
164	20240514	155000	40771832	1340	1340	1340	1340	0
165	20240514	154900	40771832	1340	1340	1340	1340	0
166	20240514	154800	40771832	1340	1340	1340	1340	0
167	20240514	154700	40771832	1340	1340	1340	1340	0
168	20240514	154600	40771832	1340	1340	1340	1340	0
169	20240514	154500	40771832	1340	1340	1340	1340	0
170	20240514	154400	40771832	1340	1340	1340	1340	0
171	20240514	154300	40771832	1340	1340	1340	1340	0
172	20240514	154200	40771832	1340	1340	1340	1340	0
173	20240514	154100	40771832	1340	1340	1340	1340	0
174	20240514	154000	40771832	1340	1340	1340	1340	0
175	20240514	153900	40771832	1340	1340	1340	1340	0
176	20240514	153800	40771832	1340	1340	1340	1340	0
177	20240514	153700	40771832	1340	1340	1340	1340	0
178	20240514	153600	40771832	1340	1340	1340	1340	0
179	20240514	153500	40771832	1340	1340	1340	1340	0
180	20240514	153400	40771832	1340	1340	1340	1340	0
181	20240514	153300	40771832	1340	1340	1340	1340	0
182	20240514	153200	40771832	1340	1340	1340	1340	223
183	20240514	153100	40771832	1340	1340	1340	1340	0
184	20240514	153000	40771832	1340	1340	1340	1340	223
185	20240514	152900	40473012	1333	1333	1333	1333	0
186	20240514	152800	40473012	1333	1333	1333	1333	0
187	20240514	152700	40473012	1333	1333	1333	1333	0
188	20240514	152600	40473012	1333	1333	1333	1333	0
189	20240514	152500	40473012	1333	1333	1333	1333	0
190	20240514	152400	40473012	1333	1333	1333	1333	0
191	20240514	152300	40473012	1333	1333	1333	1333	0
192	20240514	152200	40473012	1333	1333	1333	1333	0
193	20240514	152100	40473012	1333	1333	1333	1333	0
194	20240514	152000	40473012	1333	1333	1333	1333	0
195	20240514	151900	40473012	1333	1333	1333	1333	1
196	20240514	151800	40471679	1338	1338	1338	1338	1
197	20240514	151700	40470341	1339	1339	1339	1339	0
198	20240514	151600	40470341	1339	1339	1339	1339	0
199	20240514	151500	40470341	1339	1339	1339	1339	0
200	20240514	151400	40470341	1339	1339	1339	1339	0
201	20240514	151300	40470341	1339	1339	1339	1339	0
202	20240514	151200	40470341	1339	1339	1339	1339	0
203	20240514	151100	40470341	1339	1339	1339	1339	0
204	20240514	151000	40470341	1339	1339	1339	1339	0
205	20240514	150900	40470341	1339	1339	1339	1339	0
206	20240514	150800	40470341	1339	1339	1339	1339	0
207	20240514	150700	40470341	1339	1339	1339	1339	1
208	20240514	150600	40469002	1339	1339	1339	1339	0
209	20240514	150500	40469002	1339	1337	1339	1337	4
210	20240514	150400	40463651	1333	1333	1333	1333	0
211	20240514	150300	40463651	1333	1333	1333	1333	0
212	20240514	150200	40463651	1333	1337	1337	1333	2
213	20240514	150100	40460981	1334	1334	1334	1334	0
214	20240514	150000	40460981	1334	1334	1334	1334	0
215	20240514	145900	40460981	1334	1334	1334	1334	0
216	20240514	145800	40460981	1334	1334	1334	1334	0
217	20240514	145700	40460981	1334	1334	1334	1334	0
218	20240514	145600	40460981	1334	1334	1334	1334	0
219	20240514	145500	40460981	1334	1334	1334	1334	0
220	20240514	145400	40460981	1334	1334	1334	1334	0
221	20240514	145300	40460981	1334	1334	1334	1334	0
222	20240514	145200	40460981	1334	1334	1334	1334	0
223	20240514	145100	40460981	1334	1334	1334	1334	0
224	20240514	145000	40460981	1334	1334	1334	1334	0
225	20240514	144900	40460981	1334	1334	1334	1334	0
226	20240514	144800	40460981	1334	1334	1334	1334	0
227	20240514	144700	40460981	1334	1334	1334	1334	0
228	20240514	144600	40460981	1334	1334	1334	1334	0
229	20240514	144500	40460981	1334	1334	1334	1334	0
230	20240514	144400	40460981	1334	1335	1335	1334	3
231	20240514	144300	40456977	1337	1340	1340	1337	65
232	20240514	144200	40369892	1337	1337	1337	1337	0
233	20240514	144100	40369892	1337	1337	1337	1337	0
234	20240514	144000	40369892	1337	1338	1338	1337	2
235	20240514	143900	40367217	1340	1340	1340	1340	0
236	20240514	143800	40367217	1340	1340	1340	1340	1
237	20240514	143700	40365877	1340	1340	1340	1340	38
238	20240514	143600	40314957	1340	1340	1340	1340	0
239	20240514	143500	40314957	1340	1340	1340	1340	0
240	20240514	143400	40314957	1340	1340	1340	1340	0
241	20240514	143300	40314957	1340	1340	1340	1340	0
242	20240514	143200	40314957	1340	1340	1340	1340	0
243	20240514	143100	40314957	1340	1340	1340	1340	0
244	20240514	143000	40314957	1340	1340	1340	1340	1
245	20240514	142900	40313617	1338	1338	1338	1338	0
246	20240514	142800	40313617	1338	1338	1338	1338	0
247	20240514	142700	40313617	1338	1338	1338	1338	0
248	20240514	142600	40313617	1338	1338	1338	1338	0
249	20240514	142500	40313617	1338	1338	1338	1338	0
250	20240514	142400	40313617	1338	1338	1338	1338	0
251	20240514	142300	40313617	1338	1338	1338	1338	0
252	20240514	142200	40313617	1338	1338	1338	1338	0
253	20240514	142100	40313617	1338	1338	1338	1338	0
254	20240514	142000	40313617	1338	1338	1338	1338	0
255	20240514	141900	40313617	1338	1338	1338	1338	0
256	20240514	141800	40313617	1338	1338	1338	1338	0
257	20240514	141700	40313617	1338	1338	1338	1338	0
258	20240514	141600	40313617	1338	1338	1338	1338	0
259	20240514	141500	40313617	1338	1338	1338	1338	0
260	20240514	141400	40313617	1338	1338	1338	1338	0
261	20240514	141300	40313617	1338	1338	1338	1338	0
262	20240514	141200	40313617	1338	1338	1338	1338	0
263	20240514	141100	40313617	1338	1338	1338	1338	0
264	20240514	141000	40313617	1338	1338	1338	1338	0
265	20240514	140900	40313617	1338	1338	1338	1338	0
266	20240514	140800	40313617	1338	1338	1338	1338	0
267	20240514	140700	40313617	1338	1338	1338	1338	0
268	20240514	140600	40313617	1338	1338	1338	1338	0
269	20240514	140500	40313617	1338	1338	1338	1338	0
270	20240514	140400	40313617	1338	1338	1338	1338	0
271	20240514	140300	40313617	1338	1338	1338	1338	0
272	20240514	140200	40313617	1338	1338	1338	1338	0
273	20240514	140100	40313617	1338	1338	1338	1338	0
274	20240514	140000	40313617	1338	1338	1338	1338	0
275	20240514	135900	40313617	1338	1339	1339	1338	1000
276	20240514	135800	38975117	1340	1340	1340	1340	0
277	20240514	135700	38975117	1340	1340	1340	1340	0
278	20240514	135600	38975117	1340	1340	1340	1340	0
279	20240514	135500	38975117	1340	1340	1340	1340	0
280	20240514	135400	38975117	1340	1340	1340	1340	0
281	20240514	135300	38975117	1340	1340	1340	1340	0
282	20240514	135200	38975117	1340	1340	1340	1340	0
283	20240514	135100	38975117	1340	1340	1340	1340	0
284	20240514	135000	38975117	1340	1340	1340	1340	0
285	20240514	134900	38975117	1340	1340	1340	1340	289
286	20240514	134800	38587857	1340	1340	1340	1340	0
287	20240514	134700	38587857	1340	1340	1340	1340	0
288	20240514	134600	38587857	1340	1340	1340	1340	0
289	20240514	134500	38587857	1340	1340	1340	1340	0
290	20240514	134400	38587857	1340	1340	1340	1340	0
291	20240514	134300	38587857	1340	1340	1340	1340	500
292	20240514	134200	37917857	1340	1340	1340	1340	386
293	20240514	134100	37400617	1340	1340	1340	1340	2114
294	20240514	134000	34567857	1340	1340	1340	1340	300
295	20240514	133900	34165857	1340	1340	1340	1340	0
296	20240514	133800	34165857	1340	1340	1340	1340	0
297	20240514	133700	34165857	1340	1340	1340	1340	0
298	20240514	133600	34165857	1340	1340	1340	1340	0
299	20240514	133500	34165857	1340	1340	1340	1340	0
300	20240514	133400	34165857	1340	1340	1340	1340	0
301	20240514	133300	34165857	1340	1340	1340	1340	0
302	20240514	133200	34165857	1340	1340	1340	1340	0
303	20240514	133100	34165857	1340	1340	1340	1340	0
304	20240514	133000	34165857	1340	1340	1340	1340	0
305	20240514	132900	34165857	1340	1340	1340	1340	0
306	20240514	132800	34165857	1340	1340	1340	1340	0
307	20240514	132700	34165857	1340	1340	1340	1340	0
308	20240514	132600	34165857	1340	1340	1340	1340	0
309	20240514	132500	34165857	1340	1340	1340	1340	0
310	20240514	132400	34165857	1340	1340	1340	1340	0
311	20240514	132300	34165857	1340	1340	1340	1340	0
312	20240514	132200	34165857	1340	1340	1340	1340	0
313	20240514	132100	34165857	1340	1340	1340	1340	0
314	20240514	132000	34165857	1340	1340	1340	1340	0
315	20240514	131900	34165857	1340	1340	1340	1340	0
316	20240514	131800	34165857	1340	1340	1340	1340	0
317	20240514	131700	34165857	1340	1340	1340	1340	0
318	20240514	131600	34165857	1340	1340	1340	1340	0
319	20240514	131500	34165857	1340	1340	1340	1340	0
320	20240514	131400	34165857	1340	1340	1340	1340	0
321	20240514	131300	34165857	1340	1340	1340	1340	0
322	20240514	131200	34165857	1340	1340	1340	1340	0
323	20240514	131100	34165857	1340	1340	1340	1340	0
324	20240514	131000	34165857	1340	1340	1340	1340	0
325	20240514	130900	34165857	1340	1340	1340	1340	0
326	20240514	130800	34165857	1340	1340	1340	1340	100
327	20240514	130700	34031857	1340	1340	1340	1340	0
328	20240514	130600	34031857	1340	1340	1340	1340	1
329	20240514	130500	34030517	1335	1335	1335	1335	0
330	20240514	130400	34030517	1335	1335	1335	1335	0
331	20240514	130300	34030517	1335	1335	1335	1335	0
332	20240514	130200	34030517	1335	1335	1335	1335	0
333	20240514	130100	34030517	1335	1335	1335	1335	0
334	20240514	130000	34030517	1335	1335	1335	1335	0
335	20240514	125900	34030517	1335	1335	1335	1335	11
336	20240514	125800	34015832	1340	1340	1340	1340	0
337	20240514	125700	34015832	1340	1340	1340	1340	0
338	20240514	125600	34015832	1340	1340	1340	1340	0
339	20240514	125500	34015832	1340	1340	1340	1340	0
340	20240514	125400	34015832	1340	1340	1340	1340	0
341	20240514	125300	34015832	1340	1340	1340	1340	0
342	20240514	125200	34015832	1340	1340	1340	1340	0
343	20240514	125100	34015832	1340	1340	1340	1340	0
344	20240514	125000	34015832	1340	1340	1340	1340	0
345	20240514	124900	34015832	1340	1340	1340	1340	0
346	20240514	124800	34015832	1340	1340	1340	1340	0
347	20240514	124700	34015832	1340	1340	1340	1340	0
348	20240514	124600	34015832	1340	1340	1340	1340	0
349	20240514	124500	34015832	1340	1340	1340	1340	0
350	20240514	124400	34015832	1340	1340	1340	1340	0
351	20240514	124300	34015832	1340	1340	1340	1340	760
352	20240514	124200	32997432	1335	1335	1335	1335	0
353	20240514	124100	32997432	1335	1335	1335	1335	0
354	20240514	124000	32997432	1335	1335	1335	1335	0
355	20240514	123900	32997432	1335	1335	1335	1335	0
356	20240514	123800	32997432	1335	1335	1335	1335	0
357	20240514	123700	32997432	1335	1335	1335	1335	0
358	20240514	123600	32997432	1335	1335	1335	1335	0
359	20240514	123500	32997432	1335	1335	1335	1335	0
360	20240514	123400	32997432	1335	1335	1335	1335	0
361	20240514	123300	32997432	1335	1335	1335	1335	0
362	20240514	123200	32997432	1335	1335	1335	1335	0
363	20240514	123100	32997432	1335	1335	1335	1335	0
364	20240514	123000	32997432	1335	1335	1335	1335	0
365	20240514	122900	32997432	1335	1335	1335	1335	33
366	20240514	122800	32953377	1335	1335	1335	1335	0
367	20240514	122700	32953377	1335	1335	1335	1335	0
368	20240514	122600	32953377	1335	1335	1335	1335	0
369	20240514	122500	32953377	1335	1335	1335	1335	0
370	20240514	122400	32953377	1335	1335	1335	1335	0
371	20240514	122300	32953377	1335	1335	1335	1335	0
372	20240514	122200	32953377	1335	1335	1335	1335	0
373	20240514	122100	32953377	1335	1335	1335	1335	0
374	20240514	122000	32953377	1335	1335	1335	1335	0
375	20240514	121900	32953377	1335	1335	1335	1335	0
376	20240514	121800	32953377	1335	1335	1335	1335	0
377	20240514	121700	32953377	1335	1335	1335	1335	0
378	20240514	121600	32953377	1335	1335	1335	1335	0
379	20240514	121500	32953377	1335	1335	1335	1335	0
380	20240514	121400	32953377	1335	1335	1335	1335	0
381	20240514	121300	32953377	1335	1335	1335	1335	0
382	20240514	121200	32953377	1335	1335	1335	1335	0
383	20240514	121100	32953377	1335	1335	1335	1335	0
384	20240514	121000	32953377	1335	1335	1335	1335	0
385	20240514	120900	32953377	1335	1335	1335	1335	0
386	20240514	120800	32953377	1335	1335	1335	1335	0
387	20240514	120700	32953377	1335	1335	1335	1335	0
388	20240514	120600	32953377	1335	1335	1335	1335	0
389	20240514	120500	32953377	1335	1335	1335	1335	0
390	20240514	120400	32953377	1335	1336	1336	1335	11
391	20240514	120300	32938682	1336	1336	1336	1336	2
392	20240514	120200	32936010	1336	1336	1336	1336	1
393	20240514	120100	32934674	1340	1340	1340	1340	0
394	20240514	120000	32934674	1340	1340	1340	1340	0
395	20240514	115900	32934674	1340	1340	1340	1340	0
396	20240514	115800	32934674	1340	1340	1340	1340	0
397	20240514	115700	32934674	1340	1340	1340	1340	0
398	20240514	115600	32934674	1340	1340	1340	1340	0
399	20240514	115500	32934674	1340	1340	1340	1340	0
400	20240514	115400	32934674	1340	1340	1340	1340	0
401	20240514	115300	32934674	1340	1340	1340	1340	0
402	20240514	115200	32934674	1340	1340	1340	1340	0
403	20240514	115100	32934674	1340	1340	1340	1340	0
404	20240514	115000	32934674	1340	1340	1340	1340	0
405	20240514	114900	32934674	1340	1340	1340	1340	0
406	20240514	114800	32934674	1340	1340	1340	1340	0
407	20240514	114700	32934674	1340	1340	1340	1340	11280
408	20240514	114600	17819474	1343	1343	1343	1343	10
409	20240514	114500	17806044	1343	1343	1343	1343	0
410	20240514	114400	17806044	1343	1343	1343	1343	0
411	20240514	114300	17806044	1343	1343	1343	1343	0
412	20240514	114200	17806044	1343	1343	1343	1343	0
413	20240514	114100	17806044	1343	1342	1343	1342	990
414	20240514	114000	16476545	1340	1340	1340	1340	0
415	20240514	113900	16476545	1340	1340	1340	1340	0
416	20240514	113800	16476545	1340	1340	1340	1340	0
417	20240514	113700	16476545	1340	1340	1340	1340	5929
418	20240514	113600	8531685	1343	1340	1343	1340	1399
419	20240514	113500	6655942	1340	1340	1340	1340	0
420	20240514	113400	6655942	1340	1340	1340	1340	0
421	20240514	113300	6655942	1340	1340	1340	1340	0
422	20240514	113200	6655942	1340	1340	1340	1340	0
423	20240514	113100	6655942	1340	1340	1340	1340	0
424	20240514	113000	6655942	1340	1340	1340	1340	0
425	20240514	112900	6655942	1340	1340	1340	1340	0
426	20240514	112800	6655942	1340	1340	1340	1340	0
427	20240514	112700	6655942	1340	1340	1340	1340	0
428	20240514	112600	6655942	1340	1340	1340	1340	0
429	20240514	112500	6655942	1340	1340	1340	1340	0
430	20240514	112400	6655942	1340	1340	1340	1340	0
431	20240514	112300	6655942	1340	1340	1340	1340	0
432	20240514	112200	6655942	1340	1340	1340	1340	300
433	20240514	112100	6253942	1341	1341	1341	1341	0
434	20240514	112000	6253942	1341	1341	1341	1341	0
435	20240514	111900	6253942	1341	1341	1341	1341	0
436	20240514	111800	6253942	1341	1341	1341	1341	0
437	20240514	111700	6253942	1341	1341	1341	1341	0
438	20240514	111600	6253942	1341	1341	1341	1341	0
439	20240514	111500	6253942	1341	1341	1341	1341	0
440	20240514	111400	6253942	1341	1341	1341	1341	0
441	20240514	111300	6253942	1341	1341	1341	1341	0
442	20240514	111200	6253942	1341	1341	1341	1341	0
443	20240514	111100	6253942	1341	1341	1341	1341	0
444	20240514	111000	6253942	1341	1341	1341	1341	1
445	20240514	110900	6252601	1335	1335	1335	1335	451
446	20240514	110800	5650516	1334	1334	1334	1334	460
447	20240514	110700	5036876	1339	1339	1339	1339	0
448	20240514	110600	5036876	1339	1339	1339	1339	0
449	20240514	110500	5036876	1339	1339	1339	1339	345
450	20240514	110400	4574921	1334	1334	1334	1334	109
451	20240514	110300	4429515	1334	1334	1334	1334	0
452	20240514	110200	4429515	1334	1334	1334	1334	0
453	20240514	110100	4429515	1334	1334	1334	1334	0
454	20240514	110000	4429515	1334	1334	1334	1334	0
455	20240514	105900	4429515	1334	1334	1334	1334	0
456	20240514	105800	4429515	1334	1334	1334	1334	0
457	20240514	105700	4429515	1334	1334	1334	1334	0
458	20240514	105600	4429515	1334	1334	1334	1334	0
459	20240514	105500	4429515	1334	1334	1334	1334	0
460	20240514	105400	4429515	1334	1334	1334	1334	0
461	20240514	105300	4429515	1334	1334	1334	1334	0
462	20240514	105200	4429515	1334	1334	1334	1334	0
463	20240514	105100	4429515	1334	1334	1334	1334	0
464	20240514	105000	4429515	1334	1334	1334	1334	0
465	20240514	104900	4429515	1334	1334	1334	1334	0
466	20240514	104800	4429515	1334	1334	1334	1334	0
467	20240514	104700	4429515	1334	1334	1334	1334	0
468	20240514	104600	4429515	1334	1334	1334	1334	0
469	20240514	104500	4429515	1334	1334	1334	1334	0
470	20240514	104400	4429515	1334	1334	1334	1334	0
471	20240514	104300	4429515	1334	1334	1334	1334	0
472	20240514	104200	4429515	1334	1334	1334	1334	0
473	20240514	104100	4429515	1334	1334	1334	1334	0
474	20240514	104000	4429515	1334	1334	1334	1334	0
475	20240514	103900	4429515	1334	1334	1334	1334	0
476	20240514	103800	4429515	1334	1334	1334	1334	0
477	20240514	103700	4429515	1334	1334	1334	1334	0
478	20240514	103600	4429515	1334	1334	1334	1334	0
479	20240514	103500	4429515	1334	1334	1334	1334	1
480	20240514	103400	4428181	1329	1329	1329	1329	0
481	20240514	103300	4428181	1329	1330	1330	1329	1299
482	20240514	103200	2701230	1330	1330	1330	1330	0
483	20240514	103100	2701230	1330	1330	1330	1330	0
484	20240514	103000	2701230	1330	1330	1330	1330	0
485	20240514	102900	2701230	1330	1330	1330	1330	0
486	20240514	102800	2701230	1330	1330	1330	1330	0
487	20240514	102700	2701230	1330	1330	1330	1330	1
488	20240514	102600	2699900	1330	1330	1330	1330	0
489	20240514	102500	2699900	1330	1330	1330	1330	0
490	20240514	102400	2699900	1330	1330	1330	1330	0
491	20240514	102300	2699900	1330	1330	1330	1330	0
492	20240514	102200	2699900	1330	1330	1330	1330	0
493	20240514	102100	2699900	1330	1330	1330	1330	0
494	20240514	102000	2699900	1330	1330	1330	1330	0
495	20240514	101900	2699900	1330	1330	1330	1330	0
496	20240514	101800	2699900	1330	1330	1330	1330	0
497	20240514	101700	2699900	1330	1330	1330	1330	0
498	20240514	101600	2699900	1330	1330	1330	1330	0
499	20240514	101500	2699900	1330	1330	1330	1330	0
500	20240514	101400	2699900	1330	1330	1330	1330	0
501	20240514	101300	2699900	1330	1330	1330	1330	0
502	20240514	101200	2699900	1330	1330	1330	1330	0
503	20240514	101100	2699900	1330	1330	1330	1330	0
504	20240514	101000	2699900	1330	1330	1330	1330	33
505	20240514	100900	2656010	1330	1330	1330	1330	0
506	20240514	100800	2656010	1330	1330	1330	1330	0
507	20240514	100700	2656010	1330	1330	1330	1330	52
508	20240514	100600	2586850	1330	1330	1330	1330	100
509	20240514	100500	2453850	1330	1330	1330	1330	0
510	20240514	100400	2453850	1330	1330	1330	1330	0
511	20240514	100300	2453850	1330	1330	1330	1330	0
512	20240514	100200	2453850	1330	1330	1330	1330	0
513	20240514	100100	2453850	1330	1330	1330	1330	0
514	20240514	100000	2453850	1330	1330	1330	1330	0
515	20240514	095900	2453850	1330	1330	1330	1330	0
516	20240514	095800	2453850	1330	1330	1330	1330	0
517	20240514	095700	2453850	1330	1330	1330	1330	0
518	20240514	095600	2453850	1330	1330	1330	1330	0
519	20240514	095500	2453850	1330	1330	1330	1330	0
520	20240514	095400	2453850	1330	1330	1330	1330	2
521	20240514	095300	2451190	1330	1330	1330	1330	103
522	20240514	095200	2314200	1330	1330	1330	1330	0
523	20240514	095100	2314200	1330	1330	1330	1330	0
524	20240514	095000	2314200	1330	1330	1330	1330	0
525	20240514	094900	2314200	1330	1330	1330	1330	0
526	20240514	094800	2314200	1330	1330	1330	1330	0
527	20240514	094700	2314200	1330	1330	1330	1330	0
528	20240514	094600	2314200	1330	1330	1330	1330	0
529	20240514	094500	2314200	1330	1330	1330	1330	0
530	20240514	094400	2314200	1330	1330	1330	1330	0
531	20240514	094300	2314200	1330	1330	1330	1330	105
532	20240514	094200	2174550	1330	1330	1330	1330	0
533	20240514	094100	2174550	1330	1330	1330	1330	0
534	20240514	094000	2174550	1330	1330	1330	1330	825
535	20240514	093900	1077300	1330	1330	1330	1330	0
536	20240514	093800	1077300	1330	1330	1330	1330	0
537	20240514	093700	1077300	1330	1330	1330	1330	0
538	20240514	093600	1077300	1330	1330	1330	1330	0
539	20240514	093500	1077300	1330	1330	1330	1330	0
540	20240514	093400	1077300	1330	1330	1330	1330	0
541	20240514	093300	1077300	1330	1330	1330	1330	3
542	20240514	093200	1073310	1330	1330	1330	1330	0
543	20240514	093100	1073310	1330	1330	1330	1330	0
544	20240514	093000	1073310	1330	1330	1330	1330	187
545	20240514	092900	824600	1330	1330	1330	1330	0
546	20240514	092800	824600	1330	1330	1330	1330	116
547	20240514	092700	670320	1330	1330	1330	1330	0
548	20240514	092600	670320	1330	1330	1330	1330	0
549	20240514	092500	670320	1330	1330	1330	1330	0
550	20240514	092400	670320	1330	1330	1330	1330	0
551	20240514	092300	670320	1330	1330	1330	1330	2
552	20240514	092200	667660	1330	1330	1330	1330	0
553	20240514	092100	667660	1330	1330	1330	1330	0
554	20240514	092000	667660	1330	1330	1330	1330	0
555	20240514	091900	667660	1330	1330	1330	1330	0
556	20240514	091800	667660	1330	1330	1330	1330	0
557	20240514	091700	667660	1330	1330	1330	1330	0
558	20240514	091600	667660	1330	1330	1330	1330	0
559	20240514	091500	667660	1330	1330	1330	1330	0
560	20240514	091400	667660	1330	1330	1330	1330	461
561	20240514	091300	54530	1330	1330	1330	1330	0
562	20240514	091200	54530	1330	1330	1330	1330	0
563	20240514	091100	54530	1330	1330	1330	1330	0
564	20240514	091000	54530	1330	1330	1330	1330	0
565	20240514	090900	54530	1330	1330	1330	1330	0
566	20240514	090800	54530	1330	1330	1330	1330	0
567	20240514	090700	54530	1330	1330	1330	1330	0
568	20240514	090600	54530	1330	1330	1330	1330	0
569	20240514	090500	54530	1330	1330	1330	1330	0
570	20240514	090400	54530	1330	1330	1330	1330	0
571	20240514	090300	54530	1330	1330	1330	1330	0
572	20240514	090200	54530	1330	1330	1330	1330	0
573	20240514	090100	54530	1330	1330	1330	1330	0
574	20240514	090000	54530	1330	1330	1330	1330	41