KissMeData/060380/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	193700	32706519	1902	1902	1902	1902	94
3	20240522	193600	32706519	1902	1902	1902	1902	0
4	20240522	193500	32706519	1902	1902	1902	1902	0
5	20240522	193400	32706519	1902	1902	1902	1902	0
6	20240522	193300	32706519	1902	1902	1902	1902	0
7	20240522	193200	32706519	1902	1902	1902	1902	0
8	20240522	193100	32706519	1902	1902	1902	1902	0
9	20240522	193000	32706519	1902	1902	1902	1902	0
10	20240522	192900	32706519	1902	1902	1902	1902	0
11	20240522	192800	32706519	1902	1902	1902	1902	0
12	20240522	192700	32706519	1902	1902	1902	1902	0
13	20240522	192600	32706519	1902	1902	1902	1902	0
14	20240522	192500	32706519	1902	1902	1902	1902	0
15	20240522	192400	32706519	1902	1902	1902	1902	0
16	20240522	192300	32706519	1902	1902	1902	1902	0
17	20240522	192200	32706519	1902	1902	1902	1902	0
18	20240522	192100	32706519	1902	1902	1902	1902	0
19	20240522	192000	32706519	1902	1902	1902	1902	0
20	20240522	191900	32706519	1902	1902	1902	1902	0
21	20240522	191800	32706519	1902	1902	1902	1902	0
22	20240522	191700	32706519	1902	1902	1902	1902	0
23	20240522	191600	32706519	1902	1902	1902	1902	0
24	20240522	191500	32706519	1902	1902	1902	1902	0
25	20240522	191400	32706519	1902	1902	1902	1902	0
26	20240522	191300	32706519	1902	1902	1902	1902	0
27	20240522	191200	32706519	1902	1902	1902	1902	0
28	20240522	191100	32706519	1902	1902	1902	1902	0
29	20240522	191000	32706519	1902	1902	1902	1902	0
30	20240522	190900	32706519	1902	1902	1902	1902	0
31	20240522	190800	32706519	1902	1902	1902	1902	0
32	20240522	190700	32706519	1902	1902	1902	1902	94
33	20240522	190600	32706519	1902	1902	1902	1902	0
34	20240522	190500	32706519	1902	1902	1902	1902	0
35	20240522	190400	32706519	1902	1902	1902	1902	0
36	20240522	190300	32706519	1902	1902	1902	1902	0
37	20240522	190200	32706519	1902	1902	1902	1902	0
38	20240522	190100	32706519	1902	1902	1902	1902	0
39	20240522	190000	32706519	1902	1902	1902	1902	0
40	20240522	185900	32706519	1902	1902	1902	1902	0
41	20240522	185800	32706519	1902	1902	1902	1902	0
42	20240522	185700	32706519	1902	1902	1902	1902	0
43	20240522	185600	32706519	1902	1902	1902	1902	0
44	20240522	185500	32706519	1902	1902	1902	1902	0
45	20240522	185400	32706519	1902	1902	1902	1902	0
46	20240522	185300	32706519	1902	1902	1902	1902	0
47	20240522	185200	32706519	1902	1902	1902	1902	0
48	20240522	185100	32706519	1902	1902	1902	1902	0
49	20240522	185000	32706519	1902	1902	1902	1902	0
50	20240522	184900	32706519	1902	1902	1902	1902	0
51	20240522	184800	32706519	1902	1902	1902	1902	0
52	20240522	184700	32706519	1902	1902	1902	1902	0
53	20240522	184600	32706519	1902	1902	1902	1902	0
54	20240522	184500	32706519	1902	1902	1902	1902	0
55	20240522	184400	32706519	1902	1902	1902	1902	0
56	20240522	184300	32706519	1902	1902	1902	1902	0
57	20240522	184200	32706519	1902	1902	1902	1902	0
58	20240522	184100	32706519	1902	1902	1902	1902	0
59	20240522	184000	32706519	1902	1902	1902	1902	0
60	20240522	183900	32706519	1902	1902	1902	1902	0
61	20240522	183800	32706519	1902	1902	1902	1902	0
62	20240522	183700	32706519	1902	1902	1902	1902	94
63	20240522	183600	32706519	1902	1902	1902	1902	0
64	20240522	183500	32706519	1902	1902	1902	1902	0
65	20240522	183400	32706519	1902	1902	1902	1902	0
66	20240522	183300	32706519	1902	1902	1902	1902	0
67	20240522	183200	32706519	1902	1902	1902	1902	0
68	20240522	183100	32706519	1902	1902	1902	1902	0
69	20240522	183000	32706519	1902	1902	1902	1902	0
70	20240522	182900	32706519	1902	1902	1902	1902	0
71	20240522	182800	32706519	1902	1902	1902	1902	0
72	20240522	182700	32706519	1902	1902	1902	1902	0
73	20240522	182600	32706519	1902	1902	1902	1902	0
74	20240522	182500	32706519	1902	1902	1902	1902	0
75	20240522	182400	32706519	1902	1902	1902	1902	0
76	20240522	182300	32706519	1902	1902	1902	1902	0
77	20240522	182200	32706519	1902	1902	1902	1902	0
78	20240522	182100	32706519	1902	1902	1902	1902	0
79	20240522	182000	32706519	1902	1902	1902	1902	0
80	20240522	181900	32706519	1902	1902	1902	1902	0
81	20240522	181800	32706519	1902	1902	1902	1902	0
82	20240522	181700	32706519	1902	1902	1902	1902	0
83	20240522	181600	32706519	1902	1902	1902	1902	0
84	20240522	181500	32706519	1902	1902	1902	1902	0
85	20240522	181400	32706519	1902	1902	1902	1902	0
86	20240522	181300	32706519	1902	1902	1902	1902	0
87	20240522	181200	32706519	1902	1902	1902	1902	0
88	20240522	181100	32706519	1902	1902	1902	1902	0
89	20240522	181000	32706519	1902	1902	1902	1902	0
90	20240522	180900	32706519	1902	1902	1902	1902	0
91	20240522	180800	32706519	1902	1902	1902	1902	0
92	20240522	180700	32706519	1902	1902	1902	1902	94
93	20240522	180600	32706519	1902	1902	1902	1902	0
94	20240522	180500	32706519	1902	1902	1902	1902	0
95	20240522	180400	32706519	1902	1902	1902	1902	0
96	20240522	180300	32706519	1902	1902	1902	1902	0
97	20240522	180200	32706519	1902	1902	1902	1902	0
98	20240522	180100	32706519	1902	1902	1902	1902	0
99	20240522	180000	32706519	1902	1902	1902	1902	0
100	20240522	175900	32706519	1902	1902	1902	1902	0
101	20240522	175800	32706519	1902	1902	1902	1902	0
102	20240522	175700	32706519	1902	1902	1902	1902	0
103	20240522	175600	32706519	1902	1902	1902	1902	0
104	20240522	175500	32706519	1902	1902	1902	1902	0
105	20240522	175400	32706519	1902	1902	1902	1902	0
106	20240522	175300	32706519	1902	1902	1902	1902	0
107	20240522	175200	32706519	1902	1902	1902	1902	0
108	20240522	175100	32706519	1902	1902	1902	1902	0
109	20240522	175000	32706519	1902	1902	1902	1902	0
110	20240522	174900	32706519	1902	1902	1902	1902	0
111	20240522	174800	32706519	1902	1902	1902	1902	0
112	20240522	174700	32706519	1902	1902	1902	1902	0
113	20240522	174600	32706519	1902	1902	1902	1902	0
114	20240522	174500	32706519	1902	1902	1902	1902	0
115	20240522	174400	32706519	1902	1902	1902	1902	0
116	20240522	174300	32706519	1902	1902	1902	1902	0
117	20240522	174200	32706519	1902	1902	1902	1902	0
118	20240522	174100	32706519	1902	1902	1902	1902	0
119	20240522	174000	32706519	1902	1902	1902	1902	0
120	20240522	173900	32706519	1902	1902	1902	1902	0
121	20240522	173800	32706519	1902	1902	1902	1902	0
122	20240522	173700	32706519	1902	1902	1902	1902	94
123	20240522	173600	32706519	1902	1902	1902	1902	0
124	20240522	173500	32706519	1902	1902	1902	1902	0
125	20240522	173400	32706519	1902	1902	1902	1902	0
126	20240522	173300	32706519	1902	1902	1902	1902	0
127	20240522	173200	32706519	1902	1902	1902	1902	0
128	20240522	173100	32706519	1902	1902	1902	1902	0
129	20240522	173000	32706519	1902	1902	1902	1902	0
130	20240522	172900	32706519	1902	1902	1902	1902	0
131	20240522	172800	32706519	1902	1902	1902	1902	0
132	20240522	172700	32706519	1902	1902	1902	1902	0
133	20240522	172600	32706519	1902	1902	1902	1902	0
134	20240522	172500	32706519	1902	1902	1902	1902	0
135	20240522	172400	32706519	1902	1902	1902	1902	0
136	20240522	172300	32706519	1902	1902	1902	1902	0
137	20240522	172200	32706519	1902	1902	1902	1902	0
138	20240522	172100	32706519	1902	1902	1902	1902	0
139	20240522	172000	32706519	1902	1902	1902	1902	0
140	20240522	171900	32706519	1902	1902	1902	1902	0
141	20240522	171800	32706519	1902	1902	1902	1902	0
142	20240522	171700	32706519	1902	1902	1902	1902	0
143	20240522	171600	32706519	1902	1902	1902	1902	0
144	20240522	171500	32706519	1902	1902	1902	1902	0
145	20240522	171400	32706519	1902	1902	1902	1902	0
146	20240522	171300	32706519	1902	1902	1902	1902	0
147	20240522	171200	32706519	1902	1902	1902	1902	0
148	20240522	171100	32706519	1902	1902	1902	1902	0
149	20240522	171000	32706519	1902	1902	1902	1902	0
150	20240522	170900	32706519	1902	1902	1902	1902	0
151	20240522	170800	32706519	1902	1902	1902	1902	0
152	20240522	170700	32706519	1902	1902	1902	1902	94
153	20240522	170600	32706519	1902	1902	1902	1902	0
154	20240522	170500	32706519	1902	1902	1902	1902	0
155	20240522	170400	32706519	1902	1902	1902	1902	0
156	20240522	170300	32706519	1902	1902	1902	1902	0
157	20240522	170200	32706519	1902	1902	1902	1902	0
158	20240522	170100	32706519	1902	1902	1902	1902	0
159	20240522	170000	32706519	1902	1902	1902	1902	0
160	20240522	165900	32706519	1902	1902	1902	1902	0
161	20240522	165800	32706519	1902	1902	1902	1902	0
162	20240522	165700	32706519	1902	1902	1902	1902	0
163	20240522	165600	32706519	1902	1902	1902	1902	0
164	20240522	165500	32706519	1902	1902	1902	1902	0
165	20240522	165400	32706519	1902	1902	1902	1902	0
166	20240522	165300	32706519	1902	1902	1902	1902	0
167	20240522	165200	32706519	1902	1902	1902	1902	0
168	20240522	165100	32706519	1902	1902	1902	1902	0
169	20240522	165000	32706519	1902	1902	1902	1902	0
170	20240522	164900	32706519	1902	1902	1902	1902	0
171	20240522	164800	32706519	1902	1902	1902	1902	0
172	20240522	164700	32706519	1902	1902	1902	1902	0
173	20240522	164600	32706519	1902	1902	1902	1902	0
174	20240522	164500	32706519	1902	1902	1902	1902	0
175	20240522	164400	32706519	1902	1902	1902	1902	0
176	20240522	164300	32706519	1902	1902	1902	1902	0
177	20240522	164200	32706519	1902	1902	1902	1902	0
178	20240522	164100	32706519	1902	1902	1902	1902	0
179	20240522	164000	32706519	1902	1902	1902	1902	0
180	20240522	163900	32706519	1902	1902	1902	1902	0
181	20240522	163800	32706519	1902	1902	1902	1902	0
182	20240522	163700	32706519	1902	1902	1902	1902	94
183	20240522	163600	32706519	1902	1902	1902	1902	0
184	20240522	163500	32706519	1902	1902	1902	1902	0
185	20240522	163400	32706519	1902	1902	1902	1902	0
186	20240522	163300	32706519	1902	1902	1902	1902	0
187	20240522	163200	32706519	1902	1902	1902	1902	0
188	20240522	163100	32706519	1902	1902	1902	1902	0
189	20240522	163000	32706519	1902	1902	1902	1902	0
190	20240522	162900	32706519	1902	1902	1902	1902	0
191	20240522	162800	32706519	1902	1902	1902	1902	0
192	20240522	162700	32706519	1902	1902	1902	1902	0
193	20240522	162600	32706519	1902	1902	1902	1902	0
194	20240522	162500	32706519	1902	1902	1902	1902	0
195	20240522	162400	32706519	1902	1902	1902	1902	0
196	20240522	162300	32706519	1902	1902	1902	1902	0
197	20240522	162200	32706519	1902	1902	1902	1902	0
198	20240522	162100	32706519	1902	1902	1902	1902	0
199	20240522	162000	32706519	1902	1902	1902	1902	0
200	20240522	161900	32706519	1902	1902	1902	1902	0
201	20240522	161800	32706519	1902	1902	1902	1902	0
202	20240522	161700	32706519	1902	1902	1902	1902	0
203	20240522	161600	32706519	1902	1902	1902	1902	0
204	20240522	161500	32706519	1902	1902	1902	1902	0
205	20240522	161400	32706519	1902	1902	1902	1902	0
206	20240522	161300	32706519	1902	1902	1902	1902	0
207	20240522	161200	32706519	1902	1902	1902	1902	0
208	20240522	161100	32706519	1902	1902	1902	1902	0
209	20240522	161000	32706519	1902	1902	1902	1902	0
210	20240522	160900	32706519	1902	1902	1902	1902	0
211	20240522	160800	32706519	1902	1902	1902	1902	0
212	20240522	160700	32706519	1902	1902	1902	1902	94
213	20240522	160600	32706519	1902	1902	1902	1902	0
214	20240522	160500	32706519	1902	1902	1902	1902	0
215	20240522	160400	32706519	1902	1902	1902	1902	0
216	20240522	160300	32706519	1902	1902	1902	1902	0
217	20240522	160200	32706519	1902	1902	1902	1902	0
218	20240522	160100	32706519	1902	1902	1902	1902	0
219	20240522	160000	32706519	1902	1902	1902	1902	0
220	20240522	155900	32706519	1902	1902	1902	1902	0
221	20240522	155800	32706519	1902	1902	1902	1902	0
222	20240522	155700	32706519	1902	1902	1902	1902	0
223	20240522	155600	32706519	1902	1902	1902	1902	0
224	20240522	155500	32706519	1902	1902	1902	1902	0
225	20240522	155400	32706519	1902	1902	1902	1902	0
226	20240522	155300	32706519	1902	1902	1902	1902	0
227	20240522	155200	32706519	1902	1902	1902	1902	0
228	20240522	155100	32706519	1902	1902	1902	1902	0
229	20240522	155000	32706519	1902	1902	1902	1902	0
230	20240522	154900	32706519	1902	1902	1902	1902	0
231	20240522	154800	32706519	1902	1902	1902	1902	0
232	20240522	154700	32706519	1902	1902	1902	1902	0
233	20240522	154600	32706519	1902	1902	1902	1902	0
234	20240522	154500	32706519	1902	1902	1902	1902	0
235	20240522	154400	32706519	1902	1902	1902	1902	0
236	20240522	154300	32706519	1902	1902	1902	1902	0
237	20240522	154200	32706519	1902	1902	1902	1902	0
238	20240522	154100	32706519	1902	1902	1902	1902	0
239	20240522	154000	32706519	1902	1902	1902	1902	0
240	20240522	153900	32706519	1902	1902	1902	1902	0
241	20240522	153800	32706519	1902	1902	1902	1902	0
242	20240522	153700	32706519	1902	1902	1902	1902	94
243	20240522	153600	32706519	1902	1902	1902	1902	0
244	20240522	153500	32706519	1902	1902	1902	1902	0
245	20240522	153400	32706519	1902	1902	1902	1902	0
246	20240522	153300	32706519	1902	1902	1902	1902	0
247	20240522	153200	32706519	1902	1902	1902	1902	0
248	20240522	153100	32706519	1902	1902	1902	1902	0
249	20240522	153000	32706519	1902	1902	1902	1902	94
250	20240522	152900	32527731	1902	1902	1902	1902	0
251	20240522	152800	32527731	1902	1902	1902	1902	0
252	20240522	152700	32527731	1902	1902	1902	1902	0
253	20240522	152600	32527731	1902	1902	1902	1902	0
254	20240522	152500	32527731	1902	1902	1902	1902	0
255	20240522	152400	32527731	1902	1902	1902	1902	0
256	20240522	152300	32527731	1902	1902	1902	1902	0
257	20240522	152200	32527731	1902	1902	1902	1902	0
258	20240522	152100	32527731	1902	1902	1902	1902	0
259	20240522	152000	32527731	1902	1902	1902	1902	0
260	20240522	151900	32527731	1902	1902	1902	1902	18
261	20240522	151800	32493495	1902	1902	1902	1902	0
262	20240522	151700	32493495	1902	1902	1902	1902	3
263	20240522	151600	32487789	1902	1902	1902	1899	94
264	20240522	151500	32309130	1903	1903	1903	1903	0
265	20240522	151400	32309130	1903	1903	1903	1903	1
266	20240522	151300	32307227	1902	1902	1902	1902	16
267	20240522	151200	32276795	1902	1902	1902	1902	0
268	20240522	151100	32276795	1902	1902	1902	1902	0
269	20240522	151000	32276795	1902	1902	1902	1902	15
270	20240522	150900	32248265	1903	1903	1903	1903	0
271	20240522	150800	32248265	1903	1903	1903	1903	0
272	20240522	150700	32248265	1903	1903	1903	1903	0
273	20240522	150600	32248265	1903	1903	1903	1903	0
274	20240522	150500	32248265	1903	1903	1903	1903	0
275	20240522	150400	32248265	1903	1903	1903	1903	0
276	20240522	150300	32248265	1903	1903	1903	1902	4
277	20240522	150200	32240655	1900	1900	1900	1900	0
278	20240522	150100	32240655	1900	1900	1900	1900	0
279	20240522	150000	32240655	1900	1900	1900	1900	0
280	20240522	145900	32240655	1900	1900	1900	1900	0
281	20240522	145800	32240655	1900	1900	1900	1900	0
282	20240522	145700	32240655	1900	1900	1900	1900	0
283	20240522	145600	32240655	1900	1900	1900	1900	0
284	20240522	145500	32240655	1900	1900	1900	1900	0
285	20240522	145400	32240655	1900	1900	1900	1900	0
286	20240522	145300	32240655	1900	1900	1900	1900	5
287	20240522	145200	32231155	1900	1900	1900	1900	0
288	20240522	145100	32231155	1900	1900	1900	1900	0
289	20240522	145000	32231155	1900	1900	1900	1900	0
290	20240522	144900	32231155	1900	1900	1900	1900	0
291	20240522	144800	32231155	1900	1900	1900	1900	0
292	20240522	144700	32231155	1900	1900	1900	1900	0
293	20240522	144600	32231155	1900	1900	1900	1900	0
294	20240522	144500	32231155	1900	1900	1900	1900	0
295	20240522	144400	32231155	1900	1900	1900	1900	0
296	20240522	144300	32231155	1900	1900	1900	1900	0
297	20240522	144200	32231155	1900	1900	1900	1900	0
298	20240522	144100	32231155	1900	1900	1900	1900	0
299	20240522	144000	32231155	1900	1900	1900	1900	0
300	20240522	143900	32231155	1900	1900	1900	1900	0
301	20240522	143800	32231155	1900	1900	1900	1900	100
302	20240522	143700	32041155	1901	1901	1901	1901	0
303	20240522	143600	32041155	1901	1901	1901	1901	0
304	20240522	143500	32041155	1901	1901	1901	1901	0
305	20240522	143400	32041155	1901	1901	1901	1901	0
306	20240522	143300	32041155	1901	1901	1901	1901	0
307	20240522	143200	32041155	1901	1901	1901	1901	5
308	20240522	143100	32031650	1901	1901	1901	1901	0
309	20240522	143000	32031650	1901	1901	1901	1901	0
310	20240522	142900	32031650	1901	1901	1901	1901	0
311	20240522	142800	32031650	1901	1901	1901	1901	680
312	20240522	142700	30738970	1901	1901	1901	1901	10
313	20240522	142600	30719960	1901	1901	1901	1901	0
314	20240522	142500	30719960	1901	1901	1901	1901	0
315	20240522	142400	30719960	1901	1901	1901	1901	0
316	20240522	142300	30719960	1901	1901	1901	1901	8
317	20240522	142200	30704752	1901	1901	1901	1901	1
318	20240522	142100	30702851	1901	1903	1903	1901	71
319	20240522	142000	30567790	1903	1902	1903	1902	90
320	20240522	141900	30396528	1899	1899	1899	1899	0
321	20240522	141800	30396528	1899	1899	1899	1899	0
322	20240522	141700	30396528	1899	1900	1900	1899	61
323	20240522	141600	30280687	1900	1900	1900	1900	0
324	20240522	141500	30280687	1900	1900	1900	1900	0
325	20240522	141400	30280687	1900	1900	1900	1900	0
326	20240522	141300	30280687	1900	1900	1900	1900	100
327	20240522	141200	30090687	1902	1902	1902	1902	0
328	20240522	141100	30090687	1902	1902	1902	1902	0
329	20240522	141000	30090687	1902	1902	1902	1902	0
330	20240522	140900	30090687	1902	1902	1902	1902	0
331	20240522	140800	30090687	1902	1902	1902	1902	0
332	20240522	140700	30090687	1902	1902	1902	1902	0
333	20240522	140600	30090687	1902	1902	1902	1902	0
334	20240522	140500	30090687	1902	1902	1902	1902	0
335	20240522	140400	30090687	1902	1902	1902	1902	1
336	20240522	140300	30088785	1900	1900	1900	1900	0
337	20240522	140200	30088785	1900	1900	1900	1900	0
338	20240522	140100	30088785	1900	1900	1900	1900	0
339	20240522	140000	30088785	1900	1900	1900	1900	0
340	20240522	135900	30088785	1900	1900	1900	1900	387
341	20240522	135800	29353485	1901	1901	1901	1901	0
342	20240522	135700	29353485	1901	1901	1901	1901	0
343	20240522	135600	29353485	1901	1901	1901	1901	0
344	20240522	135500	29353485	1901	1901	1901	1901	0
345	20240522	135400	29353485	1901	1901	1901	1901	0
346	20240522	135300	29353485	1901	1901	1901	1901	0
347	20240522	135200	29353485	1901	1901	1901	1901	0
348	20240522	135100	29353485	1901	1901	1901	1901	2
349	20240522	135000	29349683	1902	1902	1902	1902	0
350	20240522	134900	29349683	1902	1902	1902	1902	0
351	20240522	134800	29349683	1902	1902	1902	1902	0
352	20240522	134700	29349683	1902	1902	1902	1902	0
353	20240522	134600	29349683	1902	1902	1902	1902	0
354	20240522	134500	29349683	1902	1902	1902	1902	0
355	20240522	134400	29349683	1902	1902	1902	1902	0
356	20240522	134300	29349683	1902	1901	1902	1901	277
357	20240522	134200	28823096	1902	1902	1902	1902	0
358	20240522	134100	28823096	1902	1902	1902	1902	0
359	20240522	134000	28823096	1902	1902	1902	1902	0
360	20240522	133900	28823096	1902	1902	1902	1902	0
361	20240522	133800	28823096	1902	1902	1902	1902	0
362	20240522	133700	28823096	1902	1902	1902	1902	0
363	20240522	133600	28823096	1902	1902	1902	1902	0
364	20240522	133500	28823096	1902	1902	1902	1902	0
365	20240522	133400	28823096	1902	1902	1902	1902	0
366	20240522	133300	28823096	1902	1902	1902	1902	12
367	20240522	133200	28800272	1902	1902	1902	1902	69
368	20240522	133100	28669034	1903	1903	1903	1903	0
369	20240522	133000	28669034	1903	1903	1903	1903	0
370	20240522	132900	28669034	1903	1903	1903	1903	0
371	20240522	132800	28669034	1903	1903	1903	1903	0
372	20240522	132700	28669034	1903	1903	1903	1903	0
373	20240522	132600	28669034	1903	1903	1903	1903	0
374	20240522	132500	28669034	1903	1903	1903	1903	0
375	20240522	132400	28669034	1903	1903	1903	1903	0
376	20240522	132300	28669034	1903	1903	1903	1903	25
377	20240522	132200	28621459	1903	1903	1903	1903	0
378	20240522	132100	28621459	1903	1903	1903	1903	235
379	20240522	132000	28174254	1903	1903	1903	1903	0
380	20240522	131900	28174254	1903	1903	1903	1903	0
381	20240522	131800	28174254	1903	1903	1903	1903	0
382	20240522	131700	28174254	1903	1903	1903	1903	0
383	20240522	131600	28174254	1903	1903	1903	1903	0
384	20240522	131500	28174254	1903	1903	1903	1903	0
385	20240522	131400	28174254	1903	1903	1903	1903	1
386	20240522	131300	28172351	1903	1903	1903	1903	0
387	20240522	131200	28172351	1903	1903	1903	1903	0
388	20240522	131100	28172351	1903	1903	1903	1903	0
389	20240522	131000	28172351	1903	1903	1903	1903	19
390	20240522	130900	28136194	1904	1904	1904	1904	0
391	20240522	130800	28136194	1904	1904	1904	1904	0
392	20240522	130700	28136194	1904	1904	1904	1904	20
393	20240522	130600	28098114	1904	1904	1904	1904	30
394	20240522	130500	28040994	1904	1904	1904	1904	0
395	20240522	130400	28040994	1904	1904	1904	1904	18
396	20240522	130300	28006722	1904	1904	1904	1904	0
397	20240522	130200	28006722	1904	1904	1904	1904	0
398	20240522	130100	28006722	1904	1904	1904	1904	0
399	20240522	130000	28006722	1904	1904	1904	1904	0
400	20240522	125900	28006722	1904	1904	1904	1904	0
401	20240522	125800	28006722	1904	1904	1904	1904	3
402	20240522	125700	28001010	1904	1903	1904	1903	3
403	20240522	125600	27995300	1903	1903	1903	1903	1
404	20240522	125500	27993397	1903	1903	1903	1903	0
405	20240522	125400	27993397	1903	1903	1903	1903	0
406	20240522	125300	27993397	1903	1903	1903	1903	0
407	20240522	125200	27993397	1903	1903	1903	1903	0
408	20240522	125100	27993397	1903	1903	1903	1903	0
409	20240522	125000	27993397	1903	1903	1903	1903	0
410	20240522	124900	27993397	1903	1903	1903	1903	0
411	20240522	124800	27993397	1903	1903	1903	1903	0
412	20240522	124700	27993397	1903	1903	1903	1903	0
413	20240522	124600	27993397	1903	1903	1903	1903	0
414	20240522	124500	27993397	1903	1903	1903	1903	0
415	20240522	124400	27993397	1903	1903	1903	1903	0
416	20240522	124300	27993397	1903	1903	1903	1903	0
417	20240522	124200	27993397	1903	1903	1903	1903	1
418	20240522	124100	27991494	1904	1904	1904	1904	0
419	20240522	124000	27991494	1904	1904	1904	1904	1
420	20240522	123900	27989590	1899	1899	1899	1899	0
421	20240522	123800	27989590	1899	1899	1899	1899	0
422	20240522	123700	27989590	1899	1899	1899	1899	0
423	20240522	123600	27989590	1899	1899	1899	1899	0
424	20240522	123500	27989590	1899	1899	1899	1899	0
425	20240522	123400	27989590	1899	1899	1899	1899	0
426	20240522	123300	27989590	1899	1899	1899	1899	1
427	20240522	123200	27987691	1899	1899	1899	1899	0
428	20240522	123100	27987691	1899	1899	1899	1899	0
429	20240522	123000	27987691	1899	1899	1899	1899	0
430	20240522	122900	27987691	1899	1899	1899	1899	50
431	20240522	122800	27892741	1899	1899	1899	1899	300
432	20240522	122700	27323041	1899	1899	1899	1899	10
433	20240522	122600	27304051	1898	1898	1898	1898	0
434	20240522	122500	27304051	1898	1898	1898	1898	0
435	20240522	122400	27304051	1898	1898	1898	1898	0
436	20240522	122300	27304051	1898	1898	1898	1898	0
437	20240522	122200	27304051	1898	1898	1898	1898	0
438	20240522	122100	27304051	1898	1898	1898	1898	0
439	20240522	122000	27304051	1898	1898	1898	1898	0
440	20240522	121900	27304051	1898	1898	1898	1898	0
441	20240522	121800	27304051	1898	1898	1898	1898	0
442	20240522	121700	27304051	1898	1900	1900	1898	600
443	20240522	121600	26164340	1900	1900	1900	1900	5
444	20240522	121500	26154840	1900	1900	1900	1900	0
445	20240522	121400	26154840	1900	1900	1900	1900	0
446	20240522	121300	26154840	1900	1900	1900	1900	0
447	20240522	121200	26154840	1900	1900	1900	1900	0
448	20240522	121100	26154840	1900	1900	1900	1900	0
449	20240522	121000	26154840	1900	1900	1900	1900	0
450	20240522	120900	26154840	1900	1900	1900	1900	0
451	20240522	120800	26154840	1900	1900	1900	1900	0
452	20240522	120700	26154840	1900	1900	1900	1900	0
453	20240522	120600	26154840	1900	1900	1900	1900	0
454	20240522	120500	26154840	1900	1900	1900	1900	0
455	20240522	120400	26154840	1900	1900	1900	1900	435
456	20240522	120300	25328340	1900	1900	1900	1900	0
457	20240522	120200	25328340	1900	1900	1900	1900	0
458	20240522	120100	25328340	1900	1900	1900	1900	0
459	20240522	120000	25328340	1900	1900	1900	1900	0
460	20240522	115900	25328340	1900	1901	1901	1900	595
461	20240522	115800	24197758	1902	1902	1902	1902	0
462	20240522	115700	24197758	1902	1902	1902	1902	0
463	20240522	115600	24197758	1902	1902	1902	1902	8
464	20240522	115500	24182542	1902	1902	1902	1902	31
465	20240522	115400	24123580	1901	1902	1902	1901	475
466	20240522	115300	23220131	1903	1903	1903	1903	0
467	20240522	115200	23220131	1903	1903	1903	1903	0
468	20240522	115100	23220131	1903	1903	1903	1903	3
469	20240522	115000	23214422	1903	1903	1903	1903	330
470	20240522	114900	22586432	1903	1903	1903	1903	168
471	20240522	114800	22266728	1903	1903	1903	1903	0
472	20240522	114700	22266728	1903	1903	1903	1903	0
473	20240522	114600	22266728	1903	1903	1903	1903	0
474	20240522	114500	22266728	1903	1903	1903	1903	0
475	20240522	114400	22266728	1903	1903	1903	1903	184
476	20240522	114300	21916576	1903	1903	1903	1903	1
477	20240522	114200	21914673	1904	1904	1904	1904	0
478	20240522	114100	21914673	1904	1904	1904	1904	122
479	20240522	114000	21682385	1904	1904	1904	1904	50
480	20240522	113900	21587185	1904	1904	1904	1904	7
481	20240522	113800	21573857	1903	1903	1903	1903	0
482	20240522	113700	21573857	1903	1903	1903	1903	1
483	20240522	113600	21571954	1903	1903	1903	1903	0
484	20240522	113500	21571954	1903	1903	1903	1903	0
485	20240522	113400	21571954	1903	1903	1903	1903	0
486	20240522	113300	21571954	1903	1903	1903	1903	0
487	20240522	113200	21571954	1903	1903	1903	1903	54
488	20240522	113100	21469192	1904	1905	1905	1904	348
489	20240522	113000	20806555	1906	1906	1906	1906	0
490	20240522	112900	20806555	1906	1906	1906	1906	17
491	20240522	112800	20774153	1906	1906	1906	1906	0
492	20240522	112700	20774153	1906	1906	1906	1906	0
493	20240522	112600	20774153	1906	1907	1907	1906	18
494	20240522	112500	20739828	1907	1907	1907	1907	0
495	20240522	112400	20739828	1907	1907	1907	1907	0
496	20240522	112300	20739828	1907	1907	1907	1907	0
497	20240522	112200	20739828	1907	1907	1907	1907	0
498	20240522	112100	20739828	1907	1907	1907	1907	0
499	20240522	112000	20739828	1907	1907	1907	1907	1
500	20240522	111900	20737921	1908	1908	1908	1908	0
501	20240522	111800	20737921	1908	1908	1908	1908	0
502	20240522	111700	20737921	1908	1908	1908	1908	17
503	20240522	111600	20705485	1908	1908	1908	1908	0
504	20240522	111500	20705485	1908	1908	1908	1908	0
505	20240522	111400	20705485	1908	1908	1908	1908	1
506	20240522	111300	20703577	1909	1909	1909	1909	0
507	20240522	111200	20703577	1909	1909	1909	1909	0
508	20240522	111100	20703577	1909	1909	1909	1909	0
509	20240522	111000	20703577	1909	1909	1909	1909	70
510	20240522	110900	20569947	1905	1905	1905	1905	1
511	20240522	110800	20568042	1905	1905	1905	1905	0
512	20240522	110700	20568042	1905	1905	1905	1905	0
513	20240522	110600	20568042	1905	1905	1905	1905	0
514	20240522	110500	20568042	1905	1905	1905	1905	0
515	20240522	110400	20568042	1905	1905	1905	1905	0
516	20240522	110300	20568042	1905	1906	1906	1905	2
517	20240522	110200	20564231	1905	1905	1905	1905	0
518	20240522	110100	20564231	1905	1905	1905	1905	0
519	20240522	110000	20564231	1905	1905	1905	1905	0
520	20240522	105900	20564231	1905	1905	1905	1905	0
521	20240522	105800	20564231	1905	1905	1905	1905	2
522	20240522	105700	20560421	1905	1905	1905	1905	0
523	20240522	105600	20560421	1905	1905	1905	1905	0
524	20240522	105500	20560421	1905	1905	1905	1905	0
525	20240522	105400	20560421	1905	1905	1905	1905	0
526	20240522	105300	20560421	1905	1905	1905	1905	0
527	20240522	105200	20560421	1905	1905	1905	1905	2
528	20240522	105100	20556611	1905	1905	1905	1905	0
529	20240522	105000	20556611	1905	1905	1905	1905	0
530	20240522	104900	20556611	1905	1905	1905	1905	2
531	20240522	104800	20552801	1904	1904	1904	1904	0
532	20240522	104700	20552801	1904	1904	1904	1904	0
533	20240522	104600	20552801	1904	1904	1904	1904	2
534	20240522	104500	20548993	1904	1904	1904	1904	12
535	20240522	104400	20526145	1904	1904	1904	1904	0
536	20240522	104300	20526145	1904	1904	1904	1904	9
537	20240522	104200	20509009	1904	1904	1904	1904	0
538	20240522	104100	20509009	1904	1904	1904	1904	10
539	20240522	104000	20489969	1903	1903	1903	1903	2
540	20240522	103900	20486163	1903	1903	1903	1903	0
541	20240522	103800	20486163	1903	1903	1903	1903	0
542	20240522	103700	20486163	1903	1903	1903	1903	0
543	20240522	103600	20486163	1903	1903	1903	1903	0
544	20240522	103500	20486163	1903	1903	1903	1903	2
545	20240522	103400	20482357	1904	1904	1904	1904	2232
546	20240522	103300	16232629	1904	1904	1904	1904	0
547	20240522	103200	16232629	1904	1904	1904	1904	0
548	20240522	103100	16232629	1904	1904	1904	1904	0
549	20240522	103000	16232629	1904	1904	1904	1904	1
550	20240522	102900	16230725	1904	1904	1904	1904	2
551	20240522	102800	16226917	1905	1905	1905	1905	0
552	20240522	102700	16226917	1905	1905	1905	1905	0
553	20240522	102600	16226917	1905	1905	1905	1905	0
554	20240522	102500	16226917	1905	1905	1905	1905	0
555	20240522	102400	16226917	1905	1905	1905	1905	2310
556	20240522	102300	11826367	1905	1905	1905	1905	0
557	20240522	102200	11826367	1905	1905	1905	1905	800
558	20240522	102100	10302367	1905	1905	1905	1905	0
559	20240522	102000	10302367	1905	1905	1905	1905	0
560	20240522	101900	10302367	1905	1905	1905	1905	0
561	20240522	101800	10302367	1905	1905	1905	1905	2
562	20240522	101700	10298557	1905	1905	1905	1905	579
563	20240522	101600	9195562	1905	1905	1905	1905	0
564	20240522	101500	9195562	1905	1905	1905	1905	0
565	20240522	101400	9195562	1905	1905	1905	1905	0
566	20240522	101300	9195562	1905	1905	1905	1905	1440
567	20240522	101200	6452362	1905	1905	1905	1905	8
568	20240522	101100	6437122	1905	1905	1905	1905	0
569	20240522	101000	6437122	1905	1905	1905	1905	0
570	20240522	100900	6437122	1905	1905	1905	1905	0
571	20240522	100800	6437122	1905	1905	1905	1905	0
572	20240522	100700	6437122	1905	1905	1905	1905	2
573	20240522	100600	6433312	1905	1905	1905	1905	0
574	20240522	100500	6433312	1905	1905	1905	1905	0
575	20240522	100400	6433312	1905	1905	1905	1905	0
576	20240522	100300	6433312	1905	1905	1905	1905	0
577	20240522	100200	6433312	1905	1905	1905	1905	0
578	20240522	100100	6433312	1905	1905	1905	1905	2
579	20240522	100000	6429502	1910	1910	1910	1910	0
580	20240522	095900	6429502	1910	1910	1910	1910	0
581	20240522	095800	6429502	1910	1910	1910	1910	0
582	20240522	095700	6429502	1910	1910	1910	1910	0
583	20240522	095600	6429502	1910	1910	1910	1910	1
584	20240522	095500	6427592	1905	1905	1905	1905	2
585	20240522	095400	6423782	1910	1910	1910	1910	1
586	20240522	095300	6421872	1905	1905	1905	1905	0
587	20240522	095200	6421872	1905	1905	1905	1905	0
588	20240522	095100	6421872	1905	1905	1905	1905	0
589	20240522	095000	6421872	1905	1905	1905	1905	2
590	20240522	094900	6418062	1905	1905	1905	1905	0
591	20240522	094800	6418062	1905	1905	1905	1905	0
592	20240522	094700	6418062	1905	1905	1905	1905	0
593	20240522	094600	6418062	1905	1905	1905	1905	0
594	20240522	094500	6418062	1905	1905	1905	1905	0
595	20240522	094400	6418062	1905	1905	1905	1905	2
596	20240522	094300	6414252	1903	1903	1903	1903	0
597	20240522	094200	6414252	1903	1903	1903	1903	0
598	20240522	094100	6414252	1903	1903	1903	1903	495
599	20240522	094000	5472267	1903	1903	1903	1903	0
600	20240522	093900	5472267	1903	1903	1903	1903	5
601	20240522	093800	5462752	1903	1903	1903	1903	2
602	20240522	093700	5458946	1903	1903	1903	1903	2472
603	20240522	093600	754730	1903	1903	1903	1903	5
604	20240522	093500	745215	1902	1902	1902	1902	10
605	20240522	093400	726195	1902	1902	1902	1902	0
606	20240522	093300	726195	1902	1902	1902	1902	2
607	20240522	093200	722391	1903	1903	1903	1903	0
608	20240522	093100	722391	1903	1903	1903	1903	0
609	20240522	093000	722391	1903	1903	1903	1903	23
610	20240522	092900	678622	1903	1903	1903	1903	0
611	20240522	092800	678622	1903	1903	1903	1903	0
612	20240522	092700	678622	1903	1903	1903	1903	2
613	20240522	092600	674816	1904	1904	1904	1904	0
614	20240522	092500	674816	1904	1904	1904	1904	42
615	20240522	092400	594848	1903	1903	1903	1903	0
616	20240522	092300	594848	1903	1904	1904	1903	66
617	20240522	092200	469206	1904	1906	1906	1904	43
618	20240522	092100	387303	1905	1905	1905	1905	2
619	20240522	092000	383493	1905	1905	1905	1905	0
620	20240522	091900	383493	1905	1909	1909	1905	125
621	20240522	091800	145290	1910	1910	1910	1910	7
622	20240522	091700	131920	1910	1910	1910	1910	0
623	20240522	091600	131920	1910	1910	1910	1910	2
624	20240522	091500	128100	1912	1912	1912	1912	1
625	20240522	091400	126188	1912	1912	1912	1912	0
626	20240522	091300	126188	1912	1912	1912	1912	1
627	20240522	091200	124276	1910	1910	1910	1910	0
628	20240522	091100	124276	1910	1910	1910	1910	0
629	20240522	091000	124276	1910	1910	1910	1910	2
630	20240522	090900	120456	1912	1912	1912	1912	0
631	20240522	090800	120456	1912	1912	1912	1912	0
632	20240522	090700	120456	1912	1912	1912	1912	0
633	20240522	090600	120456	1912	1912	1912	1912	0
634	20240522	090500	120456	1912	1912	1912	1912	0
635	20240522	090400	120456	1912	1912	1912	1912	0
636	20240522	090300	120456	1912	1912	1912	1912	0
637	20240522	090200	120456	1912	1912	1912	1912	0
638	20240522	090100	120456	1912	1912	1912	1912	0
639	20240522	090000	120456	1912	1912	1912	1912	63