KissMeData/073540/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	194700	44383515	1870	1870	1870	1870	359
3	20240513	194600	44383515	1870	1870	1870	1870	0
4	20240513	194500	44383515	1870	1870	1870	1870	0
5	20240513	194400	44383515	1870	1870	1870	1870	0
6	20240513	194300	44383515	1870	1870	1870	1870	0
7	20240513	194200	44383515	1870	1870	1870	1870	0
8	20240513	194100	44383515	1870	1870	1870	1870	0
9	20240513	194000	44383515	1870	1870	1870	1870	0
10	20240513	193900	44383515	1870	1870	1870	1870	0
11	20240513	193800	44383515	1870	1870	1870	1870	0
12	20240513	193700	44383515	1870	1870	1870	1870	0
13	20240513	193600	44383515	1870	1870	1870	1870	0
14	20240513	193500	44383515	1870	1870	1870	1870	0
15	20240513	193400	44383515	1870	1870	1870	1870	0
16	20240513	193300	44383515	1870	1870	1870	1870	0
17	20240513	193200	44383515	1870	1870	1870	1870	0
18	20240513	193100	44383515	1870	1870	1870	1870	0
19	20240513	193000	44383515	1870	1870	1870	1870	0
20	20240513	192900	44383515	1870	1870	1870	1870	0
21	20240513	192800	44383515	1870	1870	1870	1870	0
22	20240513	192700	44383515	1870	1870	1870	1870	0
23	20240513	192600	44383515	1870	1870	1870	1870	0
24	20240513	192500	44383515	1870	1870	1870	1870	0
25	20240513	192400	44383515	1870	1870	1870	1870	0
26	20240513	192300	44383515	1870	1870	1870	1870	0
27	20240513	192200	44383515	1870	1870	1870	1870	0
28	20240513	192100	44383515	1870	1870	1870	1870	0
29	20240513	192000	44383515	1870	1870	1870	1870	0
30	20240513	191900	44383515	1870	1870	1870	1870	0
31	20240513	191800	44383515	1870	1870	1870	1870	0
32	20240513	191700	44383515	1870	1870	1870	1870	359
33	20240513	191600	44383515	1870	1870	1870	1870	0
34	20240513	191500	44383515	1870	1870	1870	1870	0
35	20240513	191400	44383515	1870	1870	1870	1870	0
36	20240513	191300	44383515	1870	1870	1870	1870	0
37	20240513	191200	44383515	1870	1870	1870	1870	0
38	20240513	191100	44383515	1870	1870	1870	1870	0
39	20240513	191000	44383515	1870	1870	1870	1870	0
40	20240513	190900	44383515	1870	1870	1870	1870	0
41	20240513	190800	44383515	1870	1870	1870	1870	0
42	20240513	190700	44383515	1870	1870	1870	1870	0
43	20240513	190600	44383515	1870	1870	1870	1870	0
44	20240513	190500	44383515	1870	1870	1870	1870	0
45	20240513	190400	44383515	1870	1870	1870	1870	0
46	20240513	190300	44383515	1870	1870	1870	1870	0
47	20240513	190200	44383515	1870	1870	1870	1870	0
48	20240513	190100	44383515	1870	1870	1870	1870	0
49	20240513	190000	44383515	1870	1870	1870	1870	0
50	20240513	185900	44383515	1870	1870	1870	1870	0
51	20240513	185800	44383515	1870	1870	1870	1870	0
52	20240513	185700	44383515	1870	1870	1870	1870	0
53	20240513	185600	44383515	1870	1870	1870	1870	0
54	20240513	185500	44383515	1870	1870	1870	1870	0
55	20240513	185400	44383515	1870	1870	1870	1870	0
56	20240513	185300	44383515	1870	1870	1870	1870	0
57	20240513	185200	44383515	1870	1870	1870	1870	0
58	20240513	185100	44383515	1870	1870	1870	1870	0
59	20240513	185000	44383515	1870	1870	1870	1870	0
60	20240513	184900	44383515	1870	1870	1870	1870	0
61	20240513	184800	44383515	1870	1870	1870	1870	0
62	20240513	184700	44383515	1870	1870	1870	1870	359
63	20240513	184600	44383515	1870	1870	1870	1870	0
64	20240513	184500	44383515	1870	1870	1870	1870	0
65	20240513	184400	44383515	1870	1870	1870	1870	0
66	20240513	184300	44383515	1870	1870	1870	1870	0
67	20240513	184200	44383515	1870	1870	1870	1870	0
68	20240513	184100	44383515	1870	1870	1870	1870	0
69	20240513	184000	44383515	1870	1870	1870	1870	0
70	20240513	183900	44383515	1870	1870	1870	1870	0
71	20240513	183800	44383515	1870	1870	1870	1870	0
72	20240513	183700	44383515	1870	1870	1870	1870	0
73	20240513	183600	44383515	1870	1870	1870	1870	0
74	20240513	183500	44383515	1870	1870	1870	1870	0
75	20240513	183400	44383515	1870	1870	1870	1870	0
76	20240513	183300	44383515	1870	1870	1870	1870	0
77	20240513	183200	44383515	1870	1870	1870	1870	0
78	20240513	183100	44383515	1870	1870	1870	1870	0
79	20240513	183000	44383515	1870	1870	1870	1870	0
80	20240513	182900	44383515	1870	1870	1870	1870	0
81	20240513	182800	44383515	1870	1870	1870	1870	0
82	20240513	182700	44383515	1870	1870	1870	1870	0
83	20240513	182600	44383515	1870	1870	1870	1870	0
84	20240513	182500	44383515	1870	1870	1870	1870	0
85	20240513	182400	44383515	1870	1870	1870	1870	0
86	20240513	182300	44383515	1870	1870	1870	1870	0
87	20240513	182200	44383515	1870	1870	1870	1870	0
88	20240513	182100	44383515	1870	1870	1870	1870	0
89	20240513	182000	44383515	1870	1870	1870	1870	0
90	20240513	181900	44383515	1870	1870	1870	1870	0
91	20240513	181800	44383515	1870	1870	1870	1870	0
92	20240513	181700	44383515	1870	1870	1870	1870	359
93	20240513	181600	44383515	1870	1870	1870	1870	0
94	20240513	181500	44383515	1870	1870	1870	1870	0
95	20240513	181400	44383515	1870	1870	1870	1870	0
96	20240513	181300	44383515	1870	1870	1870	1870	0
97	20240513	181200	44383515	1870	1870	1870	1870	0
98	20240513	181100	44383515	1870	1870	1870	1870	0
99	20240513	181000	44383515	1870	1870	1870	1870	0
100	20240513	180900	44383515	1870	1870	1870	1870	0
101	20240513	180800	44383515	1870	1870	1870	1870	0
102	20240513	180700	44383515	1870	1870	1870	1870	0
103	20240513	180600	44383515	1870	1870	1870	1870	0
104	20240513	180500	44383515	1870	1870	1870	1870	0
105	20240513	180400	44383515	1870	1870	1870	1870	0
106	20240513	180300	44383515	1870	1870	1870	1870	0
107	20240513	180200	44383515	1870	1870	1870	1870	0
108	20240513	180100	44383515	1870	1870	1870	1870	0
109	20240513	180000	44383515	1870	1870	1870	1870	0
110	20240513	175900	44383515	1870	1870	1870	1870	0
111	20240513	175800	44383515	1870	1870	1870	1870	0
112	20240513	175700	44383515	1870	1870	1870	1870	0
113	20240513	175600	44383515	1870	1870	1870	1870	0
114	20240513	175500	44383515	1870	1870	1870	1870	0
115	20240513	175400	44383515	1870	1870	1870	1870	0
116	20240513	175300	44383515	1870	1870	1870	1870	0
117	20240513	175200	44383515	1870	1870	1870	1870	0
118	20240513	175100	44383515	1870	1870	1870	1870	0
119	20240513	175000	44383515	1870	1870	1870	1870	0
120	20240513	174900	44383515	1870	1870	1870	1870	0
121	20240513	174800	44383515	1870	1870	1870	1870	0
122	20240513	174700	44383515	1870	1870	1870	1870	359
123	20240513	174600	44383515	1870	1870	1870	1870	0
124	20240513	174500	44383515	1870	1870	1870	1870	0
125	20240513	174400	44383515	1870	1870	1870	1870	0
126	20240513	174300	44383515	1870	1870	1870	1870	0
127	20240513	174200	44383515	1870	1870	1870	1870	0
128	20240513	174100	44383515	1870	1870	1870	1870	0
129	20240513	174000	44383515	1870	1870	1870	1870	0
130	20240513	173900	44383515	1870	1870	1870	1870	0
131	20240513	173800	44383515	1870	1870	1870	1870	0
132	20240513	173700	44383515	1870	1870	1870	1870	0
133	20240513	173600	44383515	1870	1870	1870	1870	0
134	20240513	173500	44383515	1870	1870	1870	1870	0
135	20240513	173400	44383515	1870	1870	1870	1870	0
136	20240513	173300	44383515	1870	1870	1870	1870	0
137	20240513	173200	44383515	1870	1870	1870	1870	0
138	20240513	173100	44383515	1870	1870	1870	1870	0
139	20240513	173000	44383515	1870	1870	1870	1870	0
140	20240513	172900	44383515	1870	1870	1870	1870	0
141	20240513	172800	44383515	1870	1870	1870	1870	0
142	20240513	172700	44383515	1870	1870	1870	1870	0
143	20240513	172600	44383515	1870	1870	1870	1870	0
144	20240513	172500	44383515	1870	1870	1870	1870	0
145	20240513	172400	44383515	1870	1870	1870	1870	0
146	20240513	172300	44383515	1870	1870	1870	1870	0
147	20240513	172200	44383515	1870	1870	1870	1870	0
148	20240513	172100	44383515	1870	1870	1870	1870	0
149	20240513	172000	44383515	1870	1870	1870	1870	0
150	20240513	171900	44383515	1870	1870	1870	1870	0
151	20240513	171800	44383515	1870	1870	1870	1870	0
152	20240513	171700	44383515	1870	1870	1870	1870	359
153	20240513	171600	44383515	1870	1870	1870	1870	0
154	20240513	171500	44383515	1870	1870	1870	1870	0
155	20240513	171400	44383515	1870	1870	1870	1870	0
156	20240513	171300	44383515	1870	1870	1870	1870	0
157	20240513	171200	44383515	1870	1870	1870	1870	0
158	20240513	171100	44383515	1870	1870	1870	1870	0
159	20240513	171000	44383515	1870	1870	1870	1870	0
160	20240513	170900	44383515	1870	1870	1870	1870	0
161	20240513	170800	44383515	1870	1870	1870	1870	0
162	20240513	170700	44383515	1870	1870	1870	1870	0
163	20240513	170600	44383515	1870	1870	1870	1870	0
164	20240513	170500	44383515	1870	1870	1870	1870	0
165	20240513	170400	44383515	1870	1870	1870	1870	0
166	20240513	170300	44383515	1870	1870	1870	1870	0
167	20240513	170200	44383515	1870	1870	1870	1870	0
168	20240513	170100	44383515	1870	1870	1870	1870	0
169	20240513	170000	44383515	1870	1870	1870	1870	0
170	20240513	165900	44383515	1870	1870	1870	1870	0
171	20240513	165800	44383515	1870	1870	1870	1870	0
172	20240513	165700	44383515	1870	1870	1870	1870	0
173	20240513	165600	44383515	1870	1870	1870	1870	0
174	20240513	165500	44383515	1870	1870	1870	1870	0
175	20240513	165400	44383515	1870	1870	1870	1870	0
176	20240513	165300	44383515	1870	1870	1870	1870	0
177	20240513	165200	44383515	1870	1870	1870	1870	0
178	20240513	165100	44383515	1870	1870	1870	1870	0
179	20240513	165000	44383515	1870	1870	1870	1870	0
180	20240513	164900	44383515	1870	1870	1870	1870	0
181	20240513	164800	44383515	1870	1870	1870	1870	0
182	20240513	164700	44383515	1870	1870	1870	1870	359
183	20240513	164600	44383515	1870	1870	1870	1870	0
184	20240513	164500	44383515	1870	1870	1870	1870	0
185	20240513	164400	44383515	1870	1870	1870	1870	0
186	20240513	164300	44383515	1870	1870	1870	1870	0
187	20240513	164200	44383515	1870	1870	1870	1870	0
188	20240513	164100	44383515	1870	1870	1870	1870	0
189	20240513	164000	44383515	1870	1870	1870	1870	0
190	20240513	163900	44383515	1870	1870	1870	1870	0
191	20240513	163800	44383515	1870	1870	1870	1870	0
192	20240513	163700	44383515	1870	1870	1870	1870	0
193	20240513	163600	44383515	1870	1870	1870	1870	0
194	20240513	163500	44383515	1870	1870	1870	1870	0
195	20240513	163400	44383515	1870	1870	1870	1870	0
196	20240513	163300	44383515	1870	1870	1870	1870	0
197	20240513	163200	44383515	1870	1870	1870	1870	0
198	20240513	163100	44383515	1870	1870	1870	1870	0
199	20240513	163000	44383515	1870	1870	1870	1870	0
200	20240513	162900	44383515	1870	1870	1870	1870	0
201	20240513	162800	44383515	1870	1870	1870	1870	0
202	20240513	162700	44383515	1870	1870	1870	1870	0
203	20240513	162600	44383515	1870	1870	1870	1870	0
204	20240513	162500	44383515	1870	1870	1870	1870	0
205	20240513	162400	44383515	1870	1870	1870	1870	0
206	20240513	162300	44383515	1870	1870	1870	1870	0
207	20240513	162200	44383515	1870	1870	1870	1870	0
208	20240513	162100	44383515	1870	1870	1870	1870	0
209	20240513	162000	44383515	1870	1870	1870	1870	0
210	20240513	161900	44383515	1870	1870	1870	1870	0
211	20240513	161800	44383515	1870	1870	1870	1870	0
212	20240513	161700	44383515	1870	1870	1870	1870	359
213	20240513	161600	44383515	1870	1870	1870	1870	0
214	20240513	161500	44383515	1870	1870	1870	1870	0
215	20240513	161400	44383515	1870	1870	1870	1870	0
216	20240513	161300	44383515	1870	1870	1870	1870	0
217	20240513	161200	44383515	1870	1870	1870	1870	0
218	20240513	161100	44383515	1870	1870	1870	1870	0
219	20240513	161000	44383515	1870	1870	1870	1870	0
220	20240513	160900	44383515	1870	1870	1870	1870	0
221	20240513	160800	44383515	1870	1870	1870	1870	0
222	20240513	160700	44383515	1870	1870	1870	1870	0
223	20240513	160600	44383515	1870	1870	1870	1870	0
224	20240513	160500	44383515	1870	1870	1870	1870	0
225	20240513	160400	44383515	1870	1870	1870	1870	0
226	20240513	160300	44383515	1870	1870	1870	1870	0
227	20240513	160200	44383515	1870	1870	1870	1870	0
228	20240513	160100	44383515	1870	1870	1870	1870	0
229	20240513	160000	44383515	1870	1870	1870	1870	0
230	20240513	155900	44383515	1870	1870	1870	1870	0
231	20240513	155800	44383515	1870	1870	1870	1870	0
232	20240513	155700	44383515	1870	1870	1870	1870	0
233	20240513	155600	44383515	1870	1870	1870	1870	0
234	20240513	155500	44383515	1870	1870	1870	1870	0
235	20240513	155400	44383515	1870	1870	1870	1870	0
236	20240513	155300	44383515	1870	1870	1870	1870	0
237	20240513	155200	44383515	1870	1870	1870	1870	0
238	20240513	155100	44383515	1870	1870	1870	1870	0
239	20240513	155000	44383515	1870	1870	1870	1870	0
240	20240513	154900	44383515	1870	1870	1870	1870	0
241	20240513	154800	44383515	1870	1870	1870	1870	0
242	20240513	154700	44383515	1870	1870	1870	1870	359
243	20240513	154600	44383515	1870	1870	1870	1870	0
244	20240513	154500	44383515	1870	1870	1870	1870	0
245	20240513	154400	44383515	1870	1870	1870	1870	0
246	20240513	154300	44383515	1870	1870	1870	1870	0
247	20240513	154200	44383515	1870	1870	1870	1870	0
248	20240513	154100	44383515	1870	1870	1870	1870	0
249	20240513	154000	44383515	1870	1870	1870	1870	0
250	20240513	153900	44383515	1870	1870	1870	1870	0
251	20240513	153800	44383515	1870	1870	1870	1870	0
252	20240513	153700	44383515	1870	1870	1870	1870	0
253	20240513	153600	44383515	1870	1870	1870	1870	0
254	20240513	153500	44383515	1870	1870	1870	1870	0
255	20240513	153400	44383515	1870	1870	1870	1870	0
256	20240513	153300	44383515	1870	1870	1870	1870	0
257	20240513	153200	44383515	1870	1870	1870	1870	0
258	20240513	153100	44383515	1870	1870	1870	1870	0
259	20240513	153000	44383515	1870	1870	1870	1870	359
260	20240513	152900	43712185	1854	1854	1854	1854	0
261	20240513	152800	43712185	1854	1854	1854	1854	0
262	20240513	152700	43712185	1854	1854	1854	1854	0
263	20240513	152600	43712185	1854	1854	1854	1854	0
264	20240513	152500	43712185	1854	1854	1854	1854	0
265	20240513	152400	43712185	1854	1854	1854	1854	0
266	20240513	152300	43712185	1854	1854	1854	1854	0
267	20240513	152200	43712185	1854	1854	1854	1854	0
268	20240513	152100	43712185	1854	1854	1854	1854	0
269	20240513	152000	43712185	1854	1854	1854	1854	0
270	20240513	151900	43712185	1854	1866	1866	1854	2700
271	20240513	151800	38694973	1866	1865	1866	1865	100
272	20240513	151700	38508468	1860	1860	1860	1860	0
273	20240513	151600	38508468	1860	1860	1860	1860	1069
274	20240513	151500	36520128	1860	1860	1860	1860	0
275	20240513	151400	36520128	1860	1860	1860	1860	0
276	20240513	151300	36520128	1860	1860	1860	1860	0
277	20240513	151200	36520128	1860	1860	1860	1860	0
278	20240513	151100	36520128	1860	1860	1860	1860	0
279	20240513	151000	36520128	1860	1860	1860	1860	0
280	20240513	150900	36520128	1860	1860	1860	1860	0
281	20240513	150800	36520128	1860	1860	1860	1860	0
282	20240513	150700	36520128	1860	1860	1860	1860	0
283	20240513	150600	36520128	1860	1860	1860	1860	0
284	20240513	150500	36520128	1860	1860	1860	1860	0
285	20240513	150400	36520128	1860	1860	1860	1860	1
286	20240513	150300	36518268	1855	1855	1855	1855	0
287	20240513	150200	36518268	1855	1855	1855	1855	0
288	20240513	150100	36518268	1855	1855	1855	1855	0
289	20240513	150000	36518268	1855	1855	1855	1855	13
290	20240513	145900	36494153	1855	1855	1855	1855	0
291	20240513	145800	36494153	1855	1855	1855	1855	0
292	20240513	145700	36494153	1855	1855	1855	1855	0
293	20240513	145600	36494153	1855	1855	1855	1855	0
294	20240513	145500	36494153	1855	1855	1855	1855	0
295	20240513	145400	36494153	1855	1855	1855	1855	0
296	20240513	145300	36494153	1855	1855	1855	1855	50
297	20240513	145200	36401403	1855	1855	1855	1855	0
298	20240513	145100	36401403	1855	1855	1855	1855	0
299	20240513	145000	36401403	1855	1855	1855	1855	0
300	20240513	144900	36401403	1855	1855	1855	1855	0
301	20240513	144800	36401403	1855	1855	1855	1855	0
302	20240513	144700	36401403	1855	1855	1855	1855	0
303	20240513	144600	36401403	1855	1855	1855	1855	0
304	20240513	144500	36401403	1855	1855	1855	1855	30
305	20240513	144400	36345753	1855	1855	1855	1855	0
306	20240513	144300	36345753	1855	1855	1855	1855	0
307	20240513	144200	36345753	1855	1855	1855	1855	1423
308	20240513	144100	33706088	1860	1860	1860	1860	0
309	20240513	144000	33706088	1860	1860	1860	1860	1
310	20240513	143900	33704228	1860	1860	1860	1860	0
311	20240513	143800	33704228	1860	1860	1860	1860	0
312	20240513	143700	33704228	1860	1860	1860	1860	0
313	20240513	143600	33704228	1860	1860	1860	1860	0
314	20240513	143500	33704228	1860	1860	1860	1860	0
315	20240513	143400	33704228	1860	1860	1860	1860	0
316	20240513	143300	33704228	1860	1860	1860	1860	0
317	20240513	143200	33704228	1860	1860	1860	1860	0
318	20240513	143100	33704228	1860	1860	1860	1860	0
319	20240513	143000	33704228	1860	1860	1860	1860	0
320	20240513	142900	33704228	1860	1860	1860	1860	0
321	20240513	142800	33704228	1860	1860	1860	1860	0
322	20240513	142700	33704228	1860	1860	1860	1860	0
323	20240513	142600	33704228	1860	1860	1860	1860	0
324	20240513	142500	33704228	1860	1860	1860	1860	0
325	20240513	142400	33704228	1860	1860	1860	1860	0
326	20240513	142300	33704228	1860	1860	1860	1860	0
327	20240513	142200	33704228	1860	1860	1860	1860	0
328	20240513	142100	33704228	1860	1860	1860	1860	0
329	20240513	142000	33704228	1860	1860	1860	1860	1
330	20240513	141900	33702368	1860	1860	1860	1860	0
331	20240513	141800	33702368	1860	1860	1860	1860	0
332	20240513	141700	33702368	1860	1860	1860	1860	0
333	20240513	141600	33702368	1860	1860	1860	1860	0
334	20240513	141500	33702368	1860	1860	1860	1860	0
335	20240513	141400	33702368	1860	1860	1860	1860	0
336	20240513	141300	33702368	1860	1860	1860	1860	0
337	20240513	141200	33702368	1860	1860	1860	1860	0
338	20240513	141100	33702368	1860	1860	1860	1860	0
339	20240513	141000	33702368	1860	1860	1860	1860	0
340	20240513	140900	33702368	1860	1860	1860	1860	0
341	20240513	140800	33702368	1860	1860	1860	1860	0
342	20240513	140700	33702368	1860	1860	1860	1860	0
343	20240513	140600	33702368	1860	1860	1860	1860	0
344	20240513	140500	33702368	1860	1860	1860	1860	0
345	20240513	140400	33702368	1860	1860	1860	1860	0
346	20240513	140300	33702368	1860	1860	1860	1860	0
347	20240513	140200	33702368	1860	1860	1860	1860	0
348	20240513	140100	33702368	1860	1860	1860	1860	0
349	20240513	140000	33702368	1860	1860	1860	1860	1
350	20240513	135900	33700508	1860	1860	1860	1860	0
351	20240513	135800	33700508	1860	1860	1860	1860	0
352	20240513	135700	33700508	1860	1860	1860	1860	0
353	20240513	135600	33700508	1860	1860	1860	1860	0
354	20240513	135500	33700508	1860	1860	1860	1860	0
355	20240513	135400	33700508	1860	1860	1860	1860	0
356	20240513	135300	33700508	1860	1860	1860	1860	0
357	20240513	135200	33700508	1860	1860	1860	1860	0
358	20240513	135100	33700508	1860	1860	1860	1860	0
359	20240513	135000	33700508	1860	1860	1860	1860	0
360	20240513	134900	33700508	1860	1860	1860	1860	0
361	20240513	134800	33700508	1860	1860	1860	1860	0
362	20240513	134700	33700508	1860	1860	1860	1860	0
363	20240513	134600	33700508	1860	1860	1860	1860	0
364	20240513	134500	33700508	1860	1860	1860	1860	0
365	20240513	134400	33700508	1860	1860	1860	1860	0
366	20240513	134300	33700508	1860	1860	1860	1860	0
367	20240513	134200	33700508	1860	1860	1860	1860	0
368	20240513	134100	33700508	1860	1860	1860	1860	0
369	20240513	134000	33700508	1860	1860	1860	1860	1
370	20240513	133900	33698648	1860	1860	1860	1860	0
371	20240513	133800	33698648	1860	1860	1860	1860	0
372	20240513	133700	33698648	1860	1860	1860	1860	0
373	20240513	133600	33698648	1860	1860	1860	1860	0
374	20240513	133500	33698648	1860	1860	1860	1860	0
375	20240513	133400	33698648	1860	1860	1860	1860	0
376	20240513	133300	33698648	1860	1860	1860	1860	0
377	20240513	133200	33698648	1860	1860	1860	1860	0
378	20240513	133100	33698648	1860	1860	1860	1860	0
379	20240513	133000	33698648	1860	1860	1860	1860	0
380	20240513	132900	33698648	1860	1860	1860	1860	0
381	20240513	132800	33698648	1860	1860	1860	1860	0
382	20240513	132700	33698648	1860	1860	1860	1860	0
383	20240513	132600	33698648	1860	1860	1860	1860	0
384	20240513	132500	33698648	1860	1860	1860	1860	0
385	20240513	132400	33698648	1860	1860	1860	1860	0
386	20240513	132300	33698648	1860	1860	1860	1860	0
387	20240513	132200	33698648	1860	1860	1860	1860	0
388	20240513	132100	33698648	1860	1860	1860	1860	0
389	20240513	132000	33698648	1860	1860	1860	1860	1
390	20240513	131900	33696788	1860	1860	1860	1860	0
391	20240513	131800	33696788	1860	1860	1860	1860	0
392	20240513	131700	33696788	1860	1860	1860	1860	0
393	20240513	131600	33696788	1860	1860	1860	1860	0
394	20240513	131500	33696788	1860	1860	1860	1860	0
395	20240513	131400	33696788	1860	1860	1860	1860	0
396	20240513	131300	33696788	1860	1860	1860	1860	0
397	20240513	131200	33696788	1860	1860	1860	1860	0
398	20240513	131100	33696788	1860	1860	1860	1860	0
399	20240513	131000	33696788	1860	1860	1860	1860	0
400	20240513	130900	33696788	1860	1860	1860	1860	0
401	20240513	130800	33696788	1860	1860	1860	1860	0
402	20240513	130700	33696788	1860	1860	1860	1860	0
403	20240513	130600	33696788	1860	1860	1860	1860	0
404	20240513	130500	33696788	1860	1860	1860	1860	0
405	20240513	130400	33696788	1860	1860	1860	1860	0
406	20240513	130300	33696788	1860	1860	1860	1860	0
407	20240513	130200	33696788	1860	1860	1860	1860	0
408	20240513	130100	33696788	1860	1860	1860	1860	0
409	20240513	130000	33696788	1860	1860	1860	1860	1
410	20240513	125900	33694928	1855	1855	1855	1855	0
411	20240513	125800	33694928	1855	1855	1855	1855	0
412	20240513	125700	33694928	1855	1855	1855	1855	0
413	20240513	125600	33694928	1855	1855	1855	1855	0
414	20240513	125500	33694928	1855	1855	1855	1855	0
415	20240513	125400	33694928	1855	1855	1855	1855	0
416	20240513	125300	33694928	1855	1855	1855	1855	0
417	20240513	125200	33694928	1855	1855	1855	1855	0
418	20240513	125100	33694928	1855	1855	1855	1855	0
419	20240513	125000	33694928	1855	1855	1855	1855	45
420	20240513	124900	33611453	1860	1860	1860	1860	0
421	20240513	124800	33611453	1860	1860	1860	1860	0
422	20240513	124700	33611453	1860	1860	1860	1860	0
423	20240513	124600	33611453	1860	1860	1860	1860	0
424	20240513	124500	33611453	1860	1860	1860	1860	0
425	20240513	124400	33611453	1860	1860	1860	1860	0
426	20240513	124300	33611453	1860	1860	1860	1860	0
427	20240513	124200	33611453	1860	1860	1860	1860	0
428	20240513	124100	33611453	1860	1860	1860	1860	0
429	20240513	124000	33611453	1860	1860	1860	1860	1
430	20240513	123900	33609593	1860	1860	1860	1860	0
431	20240513	123800	33609593	1860	1860	1860	1860	0
432	20240513	123700	33609593	1860	1860	1860	1860	0
433	20240513	123600	33609593	1860	1860	1860	1860	0
434	20240513	123500	33609593	1860	1860	1860	1860	0
435	20240513	123400	33609593	1860	1860	1860	1860	0
436	20240513	123300	33609593	1860	1860	1860	1860	0
437	20240513	123200	33609593	1860	1860	1860	1860	0
438	20240513	123100	33609593	1860	1860	1860	1860	0
439	20240513	123000	33609593	1860	1860	1860	1860	0
440	20240513	122900	33609593	1860	1860	1860	1860	0
441	20240513	122800	33609593	1860	1860	1860	1860	0
442	20240513	122700	33609593	1860	1860	1860	1860	0
443	20240513	122600	33609593	1860	1860	1860	1860	0
444	20240513	122500	33609593	1860	1860	1860	1860	0
445	20240513	122400	33609593	1860	1860	1860	1860	0
446	20240513	122300	33609593	1860	1860	1860	1860	0
447	20240513	122200	33609593	1860	1860	1860	1860	0
448	20240513	122100	33609593	1860	1860	1860	1860	0
449	20240513	122000	33609593	1860	1860	1860	1860	1
450	20240513	121900	33607733	1855	1855	1855	1855	0
451	20240513	121800	33607733	1855	1855	1855	1855	0
452	20240513	121700	33607733	1855	1855	1855	1855	0
453	20240513	121600	33607733	1855	1855	1855	1855	0
454	20240513	121500	33607733	1855	1857	1857	1855	365
455	20240513	121400	32930654	1860	1860	1860	1860	0
456	20240513	121300	32930654	1860	1860	1860	1860	0
457	20240513	121200	32930654	1860	1860	1860	1860	0
458	20240513	121100	32930654	1860	1860	1860	1860	0
459	20240513	121000	32930654	1860	1860	1860	1860	6185
460	20240513	120900	21426554	1861	1861	1861	1861	0
461	20240513	120800	21426554	1861	1861	1861	1861	216
462	20240513	120700	21024578	1865	1865	1865	1865	0
463	20240513	120600	21024578	1865	1865	1865	1865	0
464	20240513	120500	21024578	1865	1865	1865	1865	0
465	20240513	120400	21024578	1865	1865	1865	1865	0
466	20240513	120300	21024578	1865	1865	1865	1865	0
467	20240513	120200	21024578	1865	1865	1865	1865	0
468	20240513	120100	21024578	1865	1865	1865	1865	3
469	20240513	120000	21018983	1865	1865	1865	1865	1
470	20240513	115900	21017118	1860	1860	1860	1860	0
471	20240513	115800	21017118	1860	1860	1860	1860	0
472	20240513	115700	21017118	1860	1860	1860	1860	0
473	20240513	115600	21017118	1860	1860	1860	1860	0
474	20240513	115500	21017118	1860	1860	1860	1860	0
475	20240513	115400	21017118	1860	1860	1860	1860	1005
476	20240513	115300	19147818	1860	1860	1860	1860	0
477	20240513	115200	19147818	1860	1860	1860	1860	2
478	20240513	115100	19144098	1860	1860	1860	1860	2
479	20240513	115000	19140378	1860	1860	1860	1860	0
480	20240513	114900	19140378	1860	1860	1860	1860	0
481	20240513	114800	19140378	1860	1860	1860	1860	0
482	20240513	114700	19140378	1860	1860	1860	1860	0
483	20240513	114600	19140378	1860	1860	1860	1860	0
484	20240513	114500	19140378	1860	1860	1860	1860	1
485	20240513	114400	19138518	1860	1860	1860	1860	0
486	20240513	114300	19138518	1860	1860	1860	1860	0
487	20240513	114200	19138518	1860	1860	1860	1860	0
488	20240513	114100	19138518	1860	1860	1860	1860	0
489	20240513	114000	19138518	1860	1860	1860	1860	1
490	20240513	113900	19136658	1860	1860	1860	1860	0
491	20240513	113800	19136658	1860	1860	1860	1860	89
492	20240513	113700	18971118	1860	1860	1860	1860	0
493	20240513	113600	18971118	1860	1860	1860	1860	0
494	20240513	113500	18971118	1860	1860	1860	1860	0
495	20240513	113400	18971118	1860	1860	1860	1860	0
496	20240513	113300	18971118	1860	1860	1860	1860	0
497	20240513	113200	18971118	1860	1860	1860	1860	0
498	20240513	113100	18971118	1860	1860	1860	1860	0
499	20240513	113000	18971118	1860	1860	1860	1860	0
500	20240513	112900	18971118	1860	1860	1860	1860	0
501	20240513	112800	18971118	1860	1860	1860	1860	0
502	20240513	112700	18971118	1860	1860	1860	1860	0
503	20240513	112600	18971118	1860	1860	1860	1860	0
504	20240513	112500	18971118	1860	1860	1860	1860	20
505	20240513	112400	18933918	1860	1860	1860	1860	0
506	20240513	112300	18933918	1860	1860	1860	1860	0
507	20240513	112200	18933918	1860	1860	1860	1860	0
508	20240513	112100	18933918	1860	1860	1860	1860	0
509	20240513	112000	18933918	1860	1860	1860	1860	1
510	20240513	111900	18932058	1859	1859	1859	1859	21
511	20240513	111800	18893019	1858	1858	1858	1858	0
512	20240513	111700	18893019	1858	1858	1858	1858	3
513	20240513	111600	18887445	1855	1854	1855	1854	680
514	20240513	111500	17626144	1853	1852	1853	1852	2266
515	20240513	111400	13427672	1853	1853	1853	1853	0
516	20240513	111300	13427672	1853	1853	1853	1853	0
517	20240513	111200	13427672	1853	1853	1853	1853	0
518	20240513	111100	13427672	1853	1853	1853	1853	0
519	20240513	111000	13427672	1853	1853	1853	1853	0
520	20240513	110900	13427672	1853	1853	1853	1853	0
521	20240513	110800	13427672	1853	1853	1853	1853	0
522	20240513	110700	13427672	1853	1853	1853	1853	0
523	20240513	110600	13427672	1853	1853	1853	1853	0
524	20240513	110500	13427672	1853	1853	1853	1853	0
525	20240513	110400	13427672	1853	1853	1853	1853	0
526	20240513	110300	13427672	1853	1853	1853	1853	3
527	20240513	110200	13422113	1854	1854	1854	1854	0
528	20240513	110100	13422113	1854	1854	1854	1854	0
529	20240513	110000	13422113	1854	1854	1854	1854	1
530	20240513	105900	13420259	1855	1855	1855	1855	0
531	20240513	105800	13420259	1855	1855	1855	1855	0
532	20240513	105700	13420259	1855	1855	1855	1855	0
533	20240513	105600	13420259	1855	1855	1855	1855	0
534	20240513	105500	13420259	1855	1855	1855	1855	0
535	20240513	105400	13420259	1855	1855	1855	1855	0
536	20240513	105300	13420259	1855	1855	1855	1855	0
537	20240513	105200	13420259	1855	1855	1855	1855	0
538	20240513	105100	13420259	1855	1855	1855	1855	0
539	20240513	105000	13420259	1855	1855	1855	1855	0
540	20240513	104900	13420259	1855	1855	1855	1855	0
541	20240513	104800	13420259	1855	1855	1855	1855	0
542	20240513	104700	13420259	1855	1855	1855	1855	0
543	20240513	104600	13420259	1855	1855	1855	1855	0
544	20240513	104500	13420259	1855	1855	1855	1855	0
545	20240513	104400	13420259	1855	1855	1855	1855	0
546	20240513	104300	13420259	1855	1855	1855	1855	0
547	20240513	104200	13420259	1855	1855	1855	1855	24
548	20240513	104100	13375739	1855	1855	1855	1855	0
549	20240513	104000	13375739	1855	1855	1855	1855	1
550	20240513	103900	13373884	1855	1855	1855	1855	0
551	20240513	103800	13373884	1855	1855	1855	1855	0
552	20240513	103700	13373884	1855	1855	1855	1855	0
553	20240513	103600	13373884	1855	1855	1855	1855	0
554	20240513	103500	13373884	1855	1855	1855	1855	0
555	20240513	103400	13373884	1855	1855	1855	1855	0
556	20240513	103300	13373884	1855	1855	1855	1855	0
557	20240513	103200	13373884	1855	1855	1855	1855	0
558	20240513	103100	13373884	1855	1855	1855	1855	0
559	20240513	103000	13373884	1855	1855	1855	1855	0
560	20240513	102900	13373884	1855	1855	1855	1855	0
561	20240513	102800	13373884	1855	1855	1855	1855	0
562	20240513	102700	13373884	1855	1855	1855	1855	0
563	20240513	102600	13373884	1855	1855	1855	1855	0
564	20240513	102500	13373884	1855	1855	1855	1855	1
565	20240513	102400	13372029	1855	1855	1855	1855	0
566	20240513	102300	13372029	1855	1855	1855	1855	0
567	20240513	102200	13372029	1855	1855	1855	1855	0
568	20240513	102100	13372029	1855	1855	1855	1855	0
569	20240513	102000	13372029	1855	1855	1855	1855	2
570	20240513	101900	13368319	1855	1855	1855	1855	0
571	20240513	101800	13368319	1855	1855	1855	1855	0
572	20240513	101700	13368319	1855	1855	1855	1855	0
573	20240513	101600	13368319	1855	1855	1855	1855	0
574	20240513	101500	13368319	1855	1855	1855	1855	0
575	20240513	101400	13368319	1855	1855	1855	1855	0
576	20240513	101300	13368319	1855	1855	1855	1855	0
577	20240513	101200	13368319	1855	1855	1855	1855	0
578	20240513	101100	13368319	1855	1855	1855	1855	0
579	20240513	101000	13368319	1855	1855	1855	1855	0
580	20240513	100900	13368319	1855	1855	1855	1855	0
581	20240513	100800	13368319	1855	1855	1855	1855	0
582	20240513	100700	13368319	1855	1855	1855	1855	0
583	20240513	100600	13368319	1855	1855	1855	1855	0
584	20240513	100500	13368319	1855	1855	1855	1855	0
585	20240513	100400	13368319	1855	1855	1855	1855	0
586	20240513	100300	13368319	1855	1855	1855	1855	0
587	20240513	100200	13368319	1855	1855	1855	1855	0
588	20240513	100100	13368319	1855	1855	1855	1855	0
589	20240513	100000	13368319	1855	1855	1855	1855	2
590	20240513	095900	13364609	1855	1855	1855	1855	0
591	20240513	095800	13364609	1855	1855	1855	1855	0
592	20240513	095700	13364609	1855	1855	1855	1855	0
593	20240513	095600	13364609	1855	1855	1855	1855	0
594	20240513	095500	13364609	1855	1855	1855	1855	0
595	20240513	095400	13364609	1855	1855	1855	1855	0
596	20240513	095300	13364609	1855	1855	1855	1855	0
597	20240513	095200	13364609	1855	1855	1855	1855	0
598	20240513	095100	13364609	1855	1855	1855	1855	0
599	20240513	095000	13364609	1855	1855	1855	1855	0
600	20240513	094900	13364609	1855	1855	1855	1855	0
601	20240513	094800	13364609	1855	1855	1855	1855	0
602	20240513	094700	13364609	1855	1855	1855	1855	0
603	20240513	094600	13364609	1855	1855	1855	1855	106
604	20240513	094500	13167979	1856	1856	1856	1856	0
605	20240513	094400	13167979	1856	1856	1856	1856	0
606	20240513	094300	13167979	1856	1856	1856	1856	0
607	20240513	094200	13167979	1856	1856	1856	1856	377
608	20240513	094100	12468267	1856	1856	1856	1856	0
609	20240513	094000	12468267	1856	1856	1856	1856	2
610	20240513	093900	12464555	1848	1849	1849	1848	81
611	20240513	093800	12314792	1849	1849	1849	1849	0
612	20240513	093700	12314792	1849	1849	1849	1849	0
613	20240513	093600	12314792	1849	1849	1849	1849	0
614	20240513	093500	12314792	1849	1849	1849	1849	0
615	20240513	093400	12314792	1849	1849	1849	1849	0
616	20240513	093300	12314792	1849	1849	1849	1849	0
617	20240513	093200	12314792	1849	1849	1849	1849	0
618	20240513	093100	12314792	1849	1849	1849	1849	0
619	20240513	093000	12314792	1849	1849	1849	1849	61
620	20240513	092900	12202003	1849	1849	1849	1849	64
621	20240513	092800	12083667	1850	1850	1850	1850	1
622	20240513	092700	12081817	1850	1850	1850	1850	1
623	20240513	092600	12079967	1850	1850	1850	1850	1
624	20240513	092500	12078117	1850	1850	1850	1850	0
625	20240513	092400	12078117	1850	1850	1850	1850	2
626	20240513	092300	12074417	1850	1850	1850	1850	0
627	20240513	092200	12074417	1850	1850	1850	1850	5
628	20240513	092100	12065167	1849	1849	1849	1849	0
629	20240513	092000	12065167	1849	1857	1858	1849	69
630	20240513	091900	11937041	1857	1857	1857	1857	100
631	20240513	091800	11751341	1849	1857	1858	1849	704
632	20240513	091700	10443734	1848	1848	1848	1848	0
633	20240513	091600	10443734	1848	1848	1848	1848	7
634	20240513	091500	10430798	1855	1855	1855	1855	27
635	20240513	091400	10380713	1848	1848	1848	1848	0
636	20240513	091300	10380713	1848	1848	1848	1848	1827
637	20240513	091200	7004417	1847	1847	1847	1847	1
638	20240513	091100	7002570	1846	1846	1846	1846	0
639	20240513	091000	7002570	1846	1846	1846	1846	0
640	20240513	090900	7002570	1846	1846	1846	1846	0
641	20240513	090800	7002570	1846	1846	1846	1846	0
642	20240513	090700	7002570	1846	1846	1846	1846	0
643	20240513	090600	7002570	1846	1846	1846	1846	0
644	20240513	090500	7002570	1846	1846	1846	1846	0
645	20240513	090400	7002570	1846	1846	1846	1846	15
646	20240513	090300	6974880	1846	1846	1846	1846	0
647	20240513	090200	6974880	1846	1846	1846	1846	0
648	20240513	090100	6974880	1846	1859	1859	1846	894
649	20240513	090000	5324101	1848	1846	1849	1846	2883