KissMeData/131100/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	202100	44756144	1804	1804	1804	1804	88
3	20240503	202000	44756144	1804	1804	1804	1804	0
4	20240503	201900	44756144	1804	1804	1804	1804	0
5	20240503	201800	44756144	1804	1804	1804	1804	0
6	20240503	201700	44756144	1804	1804	1804	1804	0
7	20240503	201600	44756144	1804	1804	1804	1804	0
8	20240503	201500	44756144	1804	1804	1804	1804	0
9	20240503	201400	44756144	1804	1804	1804	1804	0
10	20240503	201300	44756144	1804	1804	1804	1804	0
11	20240503	201200	44756144	1804	1804	1804	1804	0
12	20240503	201100	44756144	1804	1804	1804	1804	0
13	20240503	201000	44756144	1804	1804	1804	1804	0
14	20240503	200900	44756144	1804	1804	1804	1804	0
15	20240503	200800	44756144	1804	1804	1804	1804	0
16	20240503	200700	44756144	1804	1804	1804	1804	0
17	20240503	200600	44756144	1804	1804	1804	1804	0
18	20240503	200500	44756144	1804	1804	1804	1804	0
19	20240503	200400	44756144	1804	1804	1804	1804	0
20	20240503	200300	44756144	1804	1804	1804	1804	0
21	20240503	200200	44756144	1804	1804	1804	1804	0
22	20240503	200100	44756144	1804	1804	1804	1804	0
23	20240503	200000	44756144	1804	1804	1804	1804	0
24	20240503	195900	44756144	1804	1804	1804	1804	0
25	20240503	195800	44756144	1804	1804	1804	1804	0
26	20240503	195700	44756144	1804	1804	1804	1804	0
27	20240503	195600	44756144	1804	1804	1804	1804	0
28	20240503	195500	44756144	1804	1804	1804	1804	0
29	20240503	195400	44756144	1804	1804	1804	1804	0
30	20240503	195300	44756144	1804	1804	1804	1804	0
31	20240503	195200	44756144	1804	1804	1804	1804	0
32	20240503	195100	44756144	1804	1804	1804	1804	88
33	20240503	195000	44756144	1804	1804	1804	1804	0
34	20240503	194900	44756144	1804	1804	1804	1804	0
35	20240503	194800	44756144	1804	1804	1804	1804	0
36	20240503	194700	44756144	1804	1804	1804	1804	0
37	20240503	194600	44756144	1804	1804	1804	1804	0
38	20240503	194500	44756144	1804	1804	1804	1804	0
39	20240503	194400	44756144	1804	1804	1804	1804	0
40	20240503	194300	44756144	1804	1804	1804	1804	0
41	20240503	194200	44756144	1804	1804	1804	1804	0
42	20240503	194100	44756144	1804	1804	1804	1804	0
43	20240503	194000	44756144	1804	1804	1804	1804	0
44	20240503	193900	44756144	1804	1804	1804	1804	0
45	20240503	193800	44756144	1804	1804	1804	1804	0
46	20240503	193700	44756144	1804	1804	1804	1804	0
47	20240503	193600	44756144	1804	1804	1804	1804	0
48	20240503	193500	44756144	1804	1804	1804	1804	0
49	20240503	193400	44756144	1804	1804	1804	1804	0
50	20240503	193300	44756144	1804	1804	1804	1804	0
51	20240503	193200	44756144	1804	1804	1804	1804	0
52	20240503	193100	44756144	1804	1804	1804	1804	0
53	20240503	193000	44756144	1804	1804	1804	1804	0
54	20240503	192900	44756144	1804	1804	1804	1804	0
55	20240503	192800	44756144	1804	1804	1804	1804	0
56	20240503	192700	44756144	1804	1804	1804	1804	0
57	20240503	192600	44756144	1804	1804	1804	1804	0
58	20240503	192500	44756144	1804	1804	1804	1804	0
59	20240503	192400	44756144	1804	1804	1804	1804	0
60	20240503	192300	44756144	1804	1804	1804	1804	0
61	20240503	192200	44756144	1804	1804	1804	1804	0
62	20240503	192100	44756144	1804	1804	1804	1804	88
63	20240503	192000	44756144	1804	1804	1804	1804	0
64	20240503	191900	44756144	1804	1804	1804	1804	0
65	20240503	191800	44756144	1804	1804	1804	1804	0
66	20240503	191700	44756144	1804	1804	1804	1804	0
67	20240503	191600	44756144	1804	1804	1804	1804	0
68	20240503	191500	44756144	1804	1804	1804	1804	0
69	20240503	191400	44756144	1804	1804	1804	1804	0
70	20240503	191300	44756144	1804	1804	1804	1804	0
71	20240503	191200	44756144	1804	1804	1804	1804	0
72	20240503	191100	44756144	1804	1804	1804	1804	0
73	20240503	191000	44756144	1804	1804	1804	1804	0
74	20240503	190900	44756144	1804	1804	1804	1804	0
75	20240503	190800	44756144	1804	1804	1804	1804	0
76	20240503	190700	44756144	1804	1804	1804	1804	0
77	20240503	190600	44756144	1804	1804	1804	1804	0
78	20240503	190500	44756144	1804	1804	1804	1804	0
79	20240503	190400	44756144	1804	1804	1804	1804	0
80	20240503	190300	44756144	1804	1804	1804	1804	0
81	20240503	190200	44756144	1804	1804	1804	1804	0
82	20240503	190100	44756144	1804	1804	1804	1804	0
83	20240503	190000	44756144	1804	1804	1804	1804	0
84	20240503	185900	44756144	1804	1804	1804	1804	0
85	20240503	185800	44756144	1804	1804	1804	1804	0
86	20240503	185700	44756144	1804	1804	1804	1804	0
87	20240503	185600	44756144	1804	1804	1804	1804	0
88	20240503	185500	44756144	1804	1804	1804	1804	0
89	20240503	185400	44756144	1804	1804	1804	1804	0
90	20240503	185300	44756144	1804	1804	1804	1804	0
91	20240503	185200	44756144	1804	1804	1804	1804	0
92	20240503	185100	44756144	1804	1804	1804	1804	88
93	20240503	185000	44756144	1804	1804	1804	1804	0
94	20240503	184900	44756144	1804	1804	1804	1804	0
95	20240503	184800	44756144	1804	1804	1804	1804	0
96	20240503	184700	44756144	1804	1804	1804	1804	0
97	20240503	184600	44756144	1804	1804	1804	1804	0
98	20240503	184500	44756144	1804	1804	1804	1804	0
99	20240503	184400	44756144	1804	1804	1804	1804	0
100	20240503	184300	44756144	1804	1804	1804	1804	0
101	20240503	184200	44756144	1804	1804	1804	1804	0
102	20240503	184100	44756144	1804	1804	1804	1804	0
103	20240503	184000	44756144	1804	1804	1804	1804	0
104	20240503	183900	44756144	1804	1804	1804	1804	0
105	20240503	183800	44756144	1804	1804	1804	1804	0
106	20240503	183700	44756144	1804	1804	1804	1804	0
107	20240503	183600	44756144	1804	1804	1804	1804	0
108	20240503	183500	44756144	1804	1804	1804	1804	0
109	20240503	183400	44756144	1804	1804	1804	1804	0
110	20240503	183300	44756144	1804	1804	1804	1804	0
111	20240503	183200	44756144	1804	1804	1804	1804	0
112	20240503	183100	44756144	1804	1804	1804	1804	0
113	20240503	183000	44756144	1804	1804	1804	1804	0
114	20240503	182900	44756144	1804	1804	1804	1804	0
115	20240503	182800	44756144	1804	1804	1804	1804	0
116	20240503	182700	44756144	1804	1804	1804	1804	0
117	20240503	182600	44756144	1804	1804	1804	1804	0
118	20240503	182500	44756144	1804	1804	1804	1804	0
119	20240503	182400	44756144	1804	1804	1804	1804	0
120	20240503	182300	44756144	1804	1804	1804	1804	0
121	20240503	182200	44756144	1804	1804	1804	1804	0
122	20240503	182100	44756144	1804	1804	1804	1804	88
123	20240503	182000	44756144	1804	1804	1804	1804	0
124	20240503	181900	44756144	1804	1804	1804	1804	0
125	20240503	181800	44756144	1804	1804	1804	1804	0
126	20240503	181700	44756144	1804	1804	1804	1804	0
127	20240503	181600	44756144	1804	1804	1804	1804	0
128	20240503	181500	44756144	1804	1804	1804	1804	0
129	20240503	181400	44756144	1804	1804	1804	1804	0
130	20240503	181300	44756144	1804	1804	1804	1804	0
131	20240503	181200	44756144	1804	1804	1804	1804	0
132	20240503	181100	44756144	1804	1804	1804	1804	0
133	20240503	181000	44756144	1804	1804	1804	1804	0
134	20240503	180900	44756144	1804	1804	1804	1804	0
135	20240503	180800	44756144	1804	1804	1804	1804	0
136	20240503	180700	44756144	1804	1804	1804	1804	0
137	20240503	180600	44756144	1804	1804	1804	1804	0
138	20240503	180500	44756144	1804	1804	1804	1804	0
139	20240503	180400	44756144	1804	1804	1804	1804	0
140	20240503	180300	44756144	1804	1804	1804	1804	0
141	20240503	180200	44756144	1804	1804	1804	1804	0
142	20240503	180100	44756144	1804	1804	1804	1804	0
143	20240503	180000	44756144	1804	1804	1804	1804	0
144	20240503	175900	44756144	1804	1804	1804	1804	0
145	20240503	175800	44756144	1804	1804	1804	1804	0
146	20240503	175700	44756144	1804	1804	1804	1804	0
147	20240503	175600	44756144	1804	1804	1804	1804	0
148	20240503	175500	44756144	1804	1804	1804	1804	0
149	20240503	175400	44756144	1804	1804	1804	1804	0
150	20240503	175300	44756144	1804	1804	1804	1804	0
151	20240503	175200	44756144	1804	1804	1804	1804	0
152	20240503	175100	44756144	1804	1804	1804	1804	88
153	20240503	175000	44756144	1804	1804	1804	1804	0
154	20240503	174900	44756144	1804	1804	1804	1804	0
155	20240503	174800	44756144	1804	1804	1804	1804	0
156	20240503	174700	44756144	1804	1804	1804	1804	0
157	20240503	174600	44756144	1804	1804	1804	1804	0
158	20240503	174500	44756144	1804	1804	1804	1804	0
159	20240503	174400	44756144	1804	1804	1804	1804	0
160	20240503	174300	44756144	1804	1804	1804	1804	0
161	20240503	174200	44756144	1804	1804	1804	1804	0
162	20240503	174100	44756144	1804	1804	1804	1804	0
163	20240503	174000	44756144	1804	1804	1804	1804	0
164	20240503	173900	44756144	1804	1804	1804	1804	0
165	20240503	173800	44756144	1804	1804	1804	1804	0
166	20240503	173700	44756144	1804	1804	1804	1804	0
167	20240503	173600	44756144	1804	1804	1804	1804	0
168	20240503	173500	44756144	1804	1804	1804	1804	0
169	20240503	173400	44756144	1804	1804	1804	1804	0
170	20240503	173300	44756144	1804	1804	1804	1804	0
171	20240503	173200	44756144	1804	1804	1804	1804	0
172	20240503	173100	44756144	1804	1804	1804	1804	0
173	20240503	173000	44756144	1804	1804	1804	1804	0
174	20240503	172900	44756144	1804	1804	1804	1804	0
175	20240503	172800	44756144	1804	1804	1804	1804	0
176	20240503	172700	44756144	1804	1804	1804	1804	0
177	20240503	172600	44756144	1804	1804	1804	1804	0
178	20240503	172500	44756144	1804	1804	1804	1804	0
179	20240503	172400	44756144	1804	1804	1804	1804	0
180	20240503	172300	44756144	1804	1804	1804	1804	0
181	20240503	172200	44756144	1804	1804	1804	1804	0
182	20240503	172100	44756144	1804	1804	1804	1804	88
183	20240503	172000	44756144	1804	1804	1804	1804	0
184	20240503	171900	44756144	1804	1804	1804	1804	0
185	20240503	171800	44756144	1804	1804	1804	1804	0
186	20240503	171700	44756144	1804	1804	1804	1804	0
187	20240503	171600	44756144	1804	1804	1804	1804	0
188	20240503	171500	44756144	1804	1804	1804	1804	0
189	20240503	171400	44756144	1804	1804	1804	1804	0
190	20240503	171300	44756144	1804	1804	1804	1804	0
191	20240503	171200	44756144	1804	1804	1804	1804	0
192	20240503	171100	44756144	1804	1804	1804	1804	0
193	20240503	171000	44756144	1804	1804	1804	1804	0
194	20240503	170900	44756144	1804	1804	1804	1804	0
195	20240503	170800	44756144	1804	1804	1804	1804	0
196	20240503	170700	44756144	1804	1804	1804	1804	0
197	20240503	170600	44756144	1804	1804	1804	1804	0
198	20240503	170500	44756144	1804	1804	1804	1804	0
199	20240503	170400	44756144	1804	1804	1804	1804	0
200	20240503	170300	44756144	1804	1804	1804	1804	0
201	20240503	170200	44756144	1804	1804	1804	1804	0
202	20240503	170100	44756144	1804	1804	1804	1804	0
203	20240503	170000	44756144	1804	1804	1804	1804	0
204	20240503	165900	44756144	1804	1804	1804	1804	0
205	20240503	165800	44756144	1804	1804	1804	1804	0
206	20240503	165700	44756144	1804	1804	1804	1804	0
207	20240503	165600	44756144	1804	1804	1804	1804	0
208	20240503	165500	44756144	1804	1804	1804	1804	0
209	20240503	165400	44756144	1804	1804	1804	1804	0
210	20240503	165300	44756144	1804	1804	1804	1804	0
211	20240503	165200	44756144	1804	1804	1804	1804	0
212	20240503	165100	44756144	1804	1804	1804	1804	88
213	20240503	165000	44756144	1804	1804	1804	1804	0
214	20240503	164900	44756144	1804	1804	1804	1804	0
215	20240503	164800	44756144	1804	1804	1804	1804	0
216	20240503	164700	44756144	1804	1804	1804	1804	0
217	20240503	164600	44756144	1804	1804	1804	1804	0
218	20240503	164500	44756144	1804	1804	1804	1804	0
219	20240503	164400	44756144	1804	1804	1804	1804	0
220	20240503	164300	44756144	1804	1804	1804	1804	0
221	20240503	164200	44756144	1804	1804	1804	1804	0
222	20240503	164100	44756144	1804	1804	1804	1804	0
223	20240503	164000	44756144	1804	1804	1804	1804	0
224	20240503	163900	44756144	1804	1804	1804	1804	0
225	20240503	163800	44756144	1804	1804	1804	1804	0
226	20240503	163700	44756144	1804	1804	1804	1804	0
227	20240503	163600	44756144	1804	1804	1804	1804	0
228	20240503	163500	44756144	1804	1804	1804	1804	0
229	20240503	163400	44756144	1804	1804	1804	1804	0
230	20240503	163300	44756144	1804	1804	1804	1804	0
231	20240503	163200	44756144	1804	1804	1804	1804	0
232	20240503	163100	44756144	1804	1804	1804	1804	0
233	20240503	163000	44756144	1804	1804	1804	1804	0
234	20240503	162900	44756144	1804	1804	1804	1804	0
235	20240503	162800	44756144	1804	1804	1804	1804	0
236	20240503	162700	44756144	1804	1804	1804	1804	0
237	20240503	162600	44756144	1804	1804	1804	1804	0
238	20240503	162500	44756144	1804	1804	1804	1804	0
239	20240503	162400	44756144	1804	1804	1804	1804	0
240	20240503	162300	44756144	1804	1804	1804	1804	0
241	20240503	162200	44756144	1804	1804	1804	1804	0
242	20240503	162100	44756144	1804	1804	1804	1804	88
243	20240503	162000	44756144	1804	1804	1804	1804	0
244	20240503	161900	44756144	1804	1804	1804	1804	0
245	20240503	161800	44756144	1804	1804	1804	1804	0
246	20240503	161700	44756144	1804	1804	1804	1804	0
247	20240503	161600	44756144	1804	1804	1804	1804	0
248	20240503	161500	44756144	1804	1804	1804	1804	0
249	20240503	161400	44756144	1804	1804	1804	1804	0
250	20240503	161300	44756144	1804	1804	1804	1804	0
251	20240503	161200	44756144	1804	1804	1804	1804	0
252	20240503	161100	44756144	1804	1804	1804	1804	0
253	20240503	161000	44756144	1804	1804	1804	1804	0
254	20240503	160900	44756144	1804	1804	1804	1804	0
255	20240503	160800	44756144	1804	1804	1804	1804	0
256	20240503	160700	44756144	1804	1804	1804	1804	0
257	20240503	160600	44756144	1804	1804	1804	1804	0
258	20240503	160500	44756144	1804	1804	1804	1804	0
259	20240503	160400	44756144	1804	1804	1804	1804	0
260	20240503	160300	44756144	1804	1804	1804	1804	0
261	20240503	160200	44756144	1804	1804	1804	1804	0
262	20240503	160100	44756144	1804	1804	1804	1804	0
263	20240503	160000	44756144	1804	1804	1804	1804	0
264	20240503	155900	44756144	1804	1804	1804	1804	0
265	20240503	155800	44756144	1804	1804	1804	1804	0
266	20240503	155700	44756144	1804	1804	1804	1804	0
267	20240503	155600	44756144	1804	1804	1804	1804	0
268	20240503	155500	44756144	1804	1804	1804	1804	0
269	20240503	155400	44756144	1804	1804	1804	1804	0
270	20240503	155300	44756144	1804	1804	1804	1804	0
271	20240503	155200	44756144	1804	1804	1804	1804	0
272	20240503	155100	44756144	1804	1804	1804	1804	88
273	20240503	155000	44756144	1804	1804	1804	1804	0
274	20240503	154900	44756144	1804	1804	1804	1804	0
275	20240503	154800	44756144	1804	1804	1804	1804	0
276	20240503	154700	44756144	1804	1804	1804	1804	0
277	20240503	154600	44756144	1804	1804	1804	1804	0
278	20240503	154500	44756144	1804	1804	1804	1804	0
279	20240503	154400	44756144	1804	1804	1804	1804	0
280	20240503	154300	44756144	1804	1804	1804	1804	0
281	20240503	154200	44756144	1804	1804	1804	1804	0
282	20240503	154100	44756144	1804	1804	1804	1804	0
283	20240503	154000	44756144	1804	1804	1804	1804	0
284	20240503	153900	44756144	1804	1804	1804	1804	0
285	20240503	153800	44756144	1804	1804	1804	1804	0
286	20240503	153700	44756144	1804	1804	1804	1804	0
287	20240503	153600	44756144	1804	1804	1804	1804	0
288	20240503	153500	44756144	1804	1804	1804	1804	0
289	20240503	153400	44756144	1804	1804	1804	1804	0
290	20240503	153300	44756144	1804	1804	1804	1804	0
291	20240503	153200	44756144	1804	1804	1804	1804	0
292	20240503	153100	44756144	1804	1804	1804	1804	0
293	20240503	153000	44756144	1804	1804	1804	1804	88
294	20240503	152900	44597392	1804	1804	1804	1804	0
295	20240503	152800	44597392	1804	1804	1804	1804	0
296	20240503	152700	44597392	1804	1804	1804	1804	0
297	20240503	152600	44597392	1804	1804	1804	1804	0
298	20240503	152500	44597392	1804	1804	1804	1804	0
299	20240503	152400	44597392	1804	1804	1804	1804	0
300	20240503	152300	44597392	1804	1804	1804	1804	0
301	20240503	152200	44597392	1804	1804	1804	1804	0
302	20240503	152100	44597392	1804	1804	1804	1804	0
303	20240503	152000	44597392	1804	1804	1804	1804	0
304	20240503	151900	44597392	1804	1804	1804	1804	0
305	20240503	151800	44597392	1804	1804	1804	1804	0
306	20240503	151700	44597392	1804	1804	1804	1804	0
307	20240503	151600	44597392	1804	1804	1804	1804	0
308	20240503	151500	44597392	1804	1804	1804	1804	0
309	20240503	151400	44597392	1804	1804	1804	1804	0
310	20240503	151300	44597392	1804	1804	1804	1804	0
311	20240503	151200	44597392	1804	1804	1804	1804	0
312	20240503	151100	44597392	1804	1804	1804	1804	0
313	20240503	151000	44597392	1804	1804	1804	1804	277
314	20240503	150900	44097684	1804	1804	1804	1804	0
315	20240503	150800	44097684	1804	1804	1804	1804	0
316	20240503	150700	44097684	1804	1804	1804	1804	0
317	20240503	150600	44097684	1804	1804	1804	1804	0
318	20240503	150500	44097684	1804	1801	1804	1801	121
319	20240503	150400	43879620	1800	1800	1800	1800	19
320	20240503	150300	43845420	1800	1800	1800	1800	0
321	20240503	150200	43845420	1800	1800	1800	1800	0
322	20240503	150100	43845420	1800	1794	1800	1794	1986
323	20240503	150000	40276780	1794	1794	1794	1794	1
324	20240503	145900	40274986	1793	1794	1794	1793	314
325	20240503	145800	39711675	1794	1794	1794	1794	0
326	20240503	145700	39711675	1794	1794	1794	1794	0
327	20240503	145600	39711675	1794	1794	1794	1794	29
328	20240503	145500	39659649	1794	1794	1794	1794	0
329	20240503	145400	39659649	1794	1794	1794	1794	0
330	20240503	145300	39659649	1794	1794	1794	1794	0
331	20240503	145200	39659649	1794	1794	1794	1794	0
332	20240503	145100	39659649	1794	1794	1794	1794	0
333	20240503	145000	39659649	1794	1794	1794	1794	0
334	20240503	144900	39659649	1794	1794	1794	1794	0
335	20240503	144800	39659649	1794	1794	1794	1794	0
336	20240503	144700	39659649	1794	1794	1794	1794	0
337	20240503	144600	39659649	1794	1794	1794	1794	9
338	20240503	144500	39643503	1797	1797	1797	1797	0
339	20240503	144400	39643503	1797	1797	1797	1797	0
340	20240503	144300	39643503	1797	1797	1797	1797	0
341	20240503	144200	39643503	1797	1797	1797	1797	0
342	20240503	144100	39643503	1797	1797	1797	1797	0
343	20240503	144000	39643503	1797	1797	1797	1797	0
344	20240503	143900	39643503	1797	1797	1797	1797	0
345	20240503	143800	39643503	1797	1797	1797	1797	0
346	20240503	143700	39643503	1797	1796	1797	1795	651
347	20240503	143600	38474874	1799	1799	1799	1799	0
348	20240503	143500	38474874	1799	1799	1799	1799	0
349	20240503	143400	38474874	1799	1799	1799	1799	0
350	20240503	143300	38474874	1799	1799	1799	1799	0
351	20240503	143200	38474874	1799	1799	1799	1799	0
352	20240503	143100	38474874	1799	1799	1799	1799	0
353	20240503	143000	38474874	1799	1799	1799	1799	0
354	20240503	142900	38474874	1799	1799	1799	1799	0
355	20240503	142800	38474874	1799	1799	1799	1799	0
356	20240503	142700	38474874	1799	1799	1799	1799	0
357	20240503	142600	38474874	1799	1798	1799	1796	1951
358	20240503	142500	34969015	1800	1800	1800	1800	4
359	20240503	142400	34961815	1798	1798	1798	1798	0
360	20240503	142300	34961815	1798	1798	1798	1798	0
361	20240503	142200	34961815	1798	1798	1798	1798	0
362	20240503	142100	34961815	1798	1798	1798	1798	0
363	20240503	142000	34961815	1798	1798	1798	1798	35
364	20240503	141900	34898885	1800	1800	1800	1800	0
365	20240503	141800	34898885	1800	1800	1800	1800	0
366	20240503	141700	34898885	1800	1800	1800	1800	0
367	20240503	141600	34898885	1800	1800	1800	1800	0
368	20240503	141500	34898885	1800	1800	1800	1800	0
369	20240503	141400	34898885	1800	1800	1800	1800	0
370	20240503	141300	34898885	1800	1800	1800	1800	400
371	20240503	141200	34178885	1800	1800	1800	1800	0
372	20240503	141100	34178885	1800	1798	1800	1797	242
373	20240503	141000	33743827	1801	1801	1801	1801	0
374	20240503	140900	33743827	1801	1801	1801	1801	0
375	20240503	140800	33743827	1801	1801	1801	1801	0
376	20240503	140700	33743827	1801	1801	1801	1801	0
377	20240503	140600	33743827	1801	1801	1801	1801	0
378	20240503	140500	33743827	1801	1801	1801	1801	0
379	20240503	140400	33743827	1801	1801	1801	1801	0
380	20240503	140300	33743827	1801	1801	1801	1801	0
381	20240503	140200	33743827	1801	1801	1801	1801	31
382	20240503	140100	33687996	1801	1801	1801	1801	0
383	20240503	140000	33687996	1801	1801	1801	1801	0
384	20240503	135900	33687996	1801	1801	1801	1801	0
385	20240503	135800	33687996	1801	1801	1801	1801	0
386	20240503	135700	33687996	1801	1801	1801	1801	0
387	20240503	135600	33687996	1801	1801	1801	1801	0
388	20240503	135500	33687996	1801	1801	1801	1801	0
389	20240503	135400	33687996	1801	1801	1801	1801	0
390	20240503	135300	33687996	1801	1801	1801	1801	0
391	20240503	135200	33687996	1801	1801	1801	1801	0
392	20240503	135100	33687996	1801	1801	1801	1801	4
393	20240503	135000	33680792	1798	1798	1798	1798	0
394	20240503	134900	33680792	1798	1798	1798	1798	0
395	20240503	134800	33680792	1798	1798	1798	1798	0
396	20240503	134700	33680792	1798	1799	1799	1798	80
397	20240503	134600	33536884	1799	1799	1799	1799	78
398	20240503	134500	33396562	1803	1803	1803	1803	0
399	20240503	134400	33396562	1803	1803	1803	1803	0
400	20240503	134300	33396562	1803	1803	1803	1803	0
401	20240503	134200	33396562	1803	1803	1803	1803	0
402	20240503	134100	33396562	1803	1803	1803	1803	0
403	20240503	134000	33396562	1803	1803	1803	1803	0
404	20240503	133900	33396562	1803	1803	1803	1803	0
405	20240503	133800	33396562	1803	1803	1803	1803	0
406	20240503	133700	33396562	1803	1803	1803	1803	0
407	20240503	133600	33396562	1803	1803	1803	1803	0
408	20240503	133500	33396562	1803	1803	1803	1803	0
409	20240503	133400	33396562	1803	1803	1803	1803	0
410	20240503	133300	33396562	1803	1803	1803	1803	0
411	20240503	133200	33396562	1803	1803	1803	1803	0
412	20240503	133100	33396562	1803	1803	1803	1803	0
413	20240503	133000	33396562	1803	1803	1803	1803	0
414	20240503	132900	33396562	1803	1803	1803	1803	0
415	20240503	132800	33396562	1803	1803	1803	1803	0
416	20240503	132700	33396562	1803	1803	1803	1803	0
417	20240503	132600	33396562	1803	1803	1803	1803	0
418	20240503	132500	33396562	1803	1803	1803	1803	0
419	20240503	132400	33396562	1803	1803	1803	1803	0
420	20240503	132300	33396562	1803	1803	1803	1803	0
421	20240503	132200	33396562	1803	1803	1803	1803	0
422	20240503	132100	33396562	1803	1803	1803	1803	0
423	20240503	132000	33396562	1803	1803	1803	1803	0
424	20240503	131900	33396562	1803	1803	1803	1803	0
425	20240503	131800	33396562	1803	1803	1803	1803	0
426	20240503	131700	33396562	1803	1803	1803	1803	0
427	20240503	131600	33396562	1803	1803	1803	1803	0
428	20240503	131500	33396562	1803	1802	1803	1802	2
429	20240503	131400	33392957	1801	1801	1801	1801	0
430	20240503	131300	33392957	1801	1802	1802	1799	2401
431	20240503	131200	29071258	1804	1804	1804	1804	0
432	20240503	131100	29071258	1804	1804	1804	1804	0
433	20240503	131000	29071258	1804	1804	1804	1804	0
434	20240503	130900	29071258	1804	1803	1804	1803	27
435	20240503	130800	29022566	1803	1803	1803	1803	4
436	20240503	130700	29015354	1804	1804	1804	1804	0
437	20240503	130600	29015354	1804	1804	1804	1804	0
438	20240503	130500	29015354	1804	1804	1804	1804	0
439	20240503	130400	29015354	1804	1804	1804	1804	0
440	20240503	130300	29015354	1804	1804	1804	1804	0
441	20240503	130200	29015354	1804	1804	1804	1803	18
442	20240503	130100	28982892	1804	1804	1804	1804	0
443	20240503	130000	28982892	1804	1804	1804	1804	2
444	20240503	125900	28979284	1803	1803	1803	1803	101
445	20240503	125800	28797181	1804	1804	1804	1804	0
446	20240503	125700	28797181	1804	1804	1804	1804	0
447	20240503	125600	28797181	1804	1804	1804	1804	0
448	20240503	125500	28797181	1804	1804	1804	1804	0
449	20240503	125400	28797181	1804	1804	1804	1804	0
450	20240503	125300	28797181	1804	1804	1804	1804	0
451	20240503	125200	28797181	1804	1804	1804	1804	0
452	20240503	125100	28797181	1804	1804	1804	1804	0
453	20240503	125000	28797181	1804	1804	1804	1804	0
454	20240503	124900	28797181	1804	1804	1804	1804	0
455	20240503	124800	28797181	1804	1804	1804	1804	111
456	20240503	124700	28596937	1804	1804	1804	1804	0
457	20240503	124600	28596937	1804	1804	1804	1804	0
458	20240503	124500	28596937	1804	1804	1804	1804	550
459	20240503	124400	27604737	1804	1804	1804	1804	0
460	20240503	124300	27604737	1804	1804	1804	1804	0
461	20240503	124200	27604737	1804	1804	1804	1804	1
462	20240503	124100	27602933	1804	1804	1804	1804	0
463	20240503	124000	27602933	1804	1804	1804	1804	0
464	20240503	123900	27602933	1804	1804	1804	1804	0
465	20240503	123800	27602933	1804	1804	1804	1804	0
466	20240503	123700	27602933	1804	1804	1804	1804	0
467	20240503	123600	27602933	1804	1804	1804	1804	0
468	20240503	123500	27602933	1804	1804	1804	1804	0
469	20240503	123400	27602933	1804	1804	1804	1804	0
470	20240503	123300	27602933	1804	1804	1804	1804	0
471	20240503	123200	27602933	1804	1804	1804	1804	0
472	20240503	123100	27602933	1804	1804	1804	1804	0
473	20240503	123000	27602933	1804	1803	1804	1803	24
474	20240503	122900	27559657	1804	1804	1804	1804	0
475	20240503	122800	27559657	1804	1804	1804	1804	0
476	20240503	122700	27559657	1804	1804	1804	1804	0
477	20240503	122600	27559657	1804	1804	1804	1804	1
478	20240503	122500	27557853	1804	1804	1804	1804	0
479	20240503	122400	27557853	1804	1804	1804	1804	0
480	20240503	122300	27557853	1804	1804	1804	1804	0
481	20240503	122200	27557853	1804	1804	1804	1804	0
482	20240503	122100	27557853	1804	1804	1804	1804	0
483	20240503	122000	27557853	1804	1803	1804	1803	35
484	20240503	121900	27494743	1804	1804	1804	1804	0
485	20240503	121800	27494743	1804	1804	1804	1804	0
486	20240503	121700	27494743	1804	1804	1804	1804	0
487	20240503	121600	27494743	1804	1804	1804	1804	0
488	20240503	121500	27494743	1804	1804	1804	1804	0
489	20240503	121400	27494743	1804	1804	1804	1804	0
490	20240503	121300	27494743	1804	1804	1804	1804	0
491	20240503	121200	27494743	1804	1804	1804	1804	0
492	20240503	121100	27494743	1804	1804	1804	1804	0
493	20240503	121000	27494743	1804	1804	1804	1804	0
494	20240503	120900	27494743	1804	1804	1804	1804	0
495	20240503	120800	27494743	1804	1804	1804	1804	0
496	20240503	120700	27494743	1804	1804	1804	1804	0
497	20240503	120600	27494743	1804	1804	1804	1804	0
498	20240503	120500	27494743	1804	1804	1804	1804	0
499	20240503	120400	27494743	1804	1804	1804	1804	0
500	20240503	120300	27494743	1804	1804	1804	1804	10
501	20240503	120200	27476703	1804	1804	1804	1804	0
502	20240503	120100	27476703	1804	1804	1804	1804	0
503	20240503	120000	27476703	1804	1804	1804	1804	0
504	20240503	115900	27476703	1804	1804	1804	1804	0
505	20240503	115800	27476703	1804	1804	1804	1804	0
506	20240503	115700	27476703	1804	1804	1804	1804	0
507	20240503	115600	27476703	1804	1804	1804	1804	0
508	20240503	115500	27476703	1804	1804	1804	1804	0
509	20240503	115400	27476703	1804	1804	1804	1804	0
510	20240503	115300	27476703	1804	1804	1804	1804	0
511	20240503	115200	27476703	1804	1804	1804	1804	0
512	20240503	115100	27476703	1804	1804	1804	1804	0
513	20240503	115000	27476703	1804	1804	1804	1804	4
514	20240503	114900	27469487	1802	1802	1802	1802	14
515	20240503	114800	27444259	1804	1804	1804	1804	0
516	20240503	114700	27444259	1804	1804	1804	1804	0
517	20240503	114600	27444259	1804	1804	1804	1804	0
518	20240503	114500	27444259	1804	1804	1804	1804	0
519	20240503	114400	27444259	1804	1804	1804	1804	0
520	20240503	114300	27444259	1804	1804	1804	1804	56
521	20240503	114200	27343235	1804	1804	1804	1804	0
522	20240503	114100	27343235	1804	1804	1804	1804	0
523	20240503	114000	27343235	1804	1804	1804	1804	277
524	20240503	113900	26843527	1804	1804	1804	1804	10
525	20240503	113800	26825487	1804	1804	1804	1804	0
526	20240503	113700	26825487	1804	1804	1804	1804	0
527	20240503	113600	26825487	1804	1804	1804	1804	0
528	20240503	113500	26825487	1804	1804	1804	1804	0
529	20240503	113400	26825487	1804	1804	1804	1804	0
530	20240503	113300	26825487	1804	1804	1804	1804	0
531	20240503	113200	26825487	1804	1803	1804	1803	554
532	20240503	113100	25826297	1803	1803	1803	1803	0
533	20240503	113000	25826297	1803	1803	1803	1803	0
534	20240503	112900	25826297	1803	1802	1803	1802	503
535	20240503	112800	24919881	1802	1802	1802	1802	0
536	20240503	112700	24919881	1802	1802	1802	1802	0
537	20240503	112600	24919881	1802	1802	1802	1802	0
538	20240503	112500	24919881	1802	1802	1802	1802	0
539	20240503	112400	24919881	1802	1802	1802	1802	0
540	20240503	112300	24919881	1802	1802	1802	1802	0
541	20240503	112200	24919881	1802	1802	1802	1802	0
542	20240503	112100	24919881	1802	1802	1802	1802	0
543	20240503	112000	24919881	1802	1802	1802	1802	0
544	20240503	111900	24919881	1802	1802	1802	1802	0
545	20240503	111800	24919881	1802	1802	1802	1802	0
546	20240503	111700	24919881	1802	1802	1802	1802	0
547	20240503	111600	24919881	1802	1802	1802	1802	0
548	20240503	111500	24919881	1802	1802	1802	1802	0
549	20240503	111400	24919881	1802	1802	1802	1802	4
550	20240503	111300	24912673	1800	1800	1800	1800	23
551	20240503	111200	24871273	1802	1802	1802	1802	0
552	20240503	111100	24871273	1802	1802	1802	1802	0
553	20240503	111000	24871273	1802	1802	1802	1802	0
554	20240503	110900	24871273	1802	1802	1802	1802	0
555	20240503	110800	24871273	1802	1802	1802	1802	0
556	20240503	110700	24871273	1802	1802	1802	1802	0
557	20240503	110600	24871273	1802	1802	1802	1802	0
558	20240503	110500	24871273	1802	1802	1802	1802	0
559	20240503	110400	24871273	1802	1802	1802	1802	0
560	20240503	110300	24871273	1802	1802	1802	1802	0
561	20240503	110200	24871273	1802	1802	1802	1802	6
562	20240503	110100	24860461	1802	1800	1802	1800	341
563	20240503	110000	24246639	1802	1802	1802	1802	0
564	20240503	105900	24246639	1802	1802	1802	1802	0
565	20240503	105800	24246639	1802	1802	1802	1802	0
566	20240503	105700	24246639	1802	1802	1802	1802	583
567	20240503	105600	23196073	1802	1802	1802	1802	0
568	20240503	105500	23196073	1802	1802	1802	1802	0
569	20240503	105400	23196073	1802	1802	1802	1802	0
570	20240503	105300	23196073	1802	1802	1802	1802	10
571	20240503	105200	23178053	1802	1802	1802	1802	0
572	20240503	105100	23178053	1802	1802	1802	1802	0
573	20240503	105000	23178053	1802	1802	1802	1802	0
574	20240503	104900	23178053	1802	1802	1802	1802	0
575	20240503	104800	23178053	1802	1802	1802	1802	0
576	20240503	104700	23178053	1802	1802	1802	1802	0
577	20240503	104600	23178053	1802	1802	1802	1802	0
578	20240503	104500	23178053	1802	1802	1802	1802	0
579	20240503	104400	23178053	1802	1802	1802	1802	0
580	20240503	104300	23178053	1802	1802	1802	1802	0
581	20240503	104200	23178053	1802	1802	1802	1802	0
582	20240503	104100	23178053	1802	1802	1802	1802	0
583	20240503	104000	23178053	1802	1802	1802	1802	0
584	20240503	103900	23178053	1802	1802	1802	1802	0
585	20240503	103800	23178053	1802	1802	1802	1802	0
586	20240503	103700	23178053	1802	1802	1802	1802	0
587	20240503	103600	23178053	1802	1802	1802	1802	0
588	20240503	103500	23178053	1802	1802	1802	1802	0
589	20240503	103400	23178053	1802	1802	1802	1802	0
590	20240503	103300	23178053	1802	1802	1802	1802	0
591	20240503	103200	23178053	1802	1802	1802	1802	0
592	20240503	103100	23178053	1802	1802	1802	1802	0
593	20240503	103000	23178053	1802	1801	1802	1801	102
594	20240503	102900	22994349	1801	1801	1801	1801	0
595	20240503	102800	22994349	1801	1801	1801	1801	10
596	20240503	102700	22976339	1802	1802	1802	1802	0
597	20240503	102600	22976339	1802	1802	1802	1802	0
598	20240503	102500	22976339	1802	1802	1802	1802	0
599	20240503	102400	22976339	1802	1802	1802	1802	0
600	20240503	102300	22976339	1802	1802	1802	1802	11
601	20240503	102200	22956517	1801	1801	1801	1801	8
602	20240503	102100	22942109	1801	1801	1801	1801	54
603	20240503	102000	22844855	1802	1802	1802	1802	0
604	20240503	101900	22844855	1802	1802	1802	1802	0
605	20240503	101800	22844855	1802	1802	1802	1802	0
606	20240503	101700	22844855	1802	1802	1802	1802	0
607	20240503	101600	22844855	1802	1802	1802	1802	0
608	20240503	101500	22844855	1802	1802	1802	1802	0
609	20240503	101400	22844855	1802	1802	1802	1802	0
610	20240503	101300	22844855	1802	1802	1802	1802	0
611	20240503	101200	22844855	1802	1802	1802	1802	0
612	20240503	101100	22844855	1802	1802	1802	1802	0
613	20240503	101000	22844855	1802	1802	1802	1802	52
614	20240503	100900	22751151	1802	1802	1802	1802	0
615	20240503	100800	22751151	1802	1802	1802	1802	0
616	20240503	100700	22751151	1802	1802	1802	1802	0
617	20240503	100600	22751151	1802	1801	1802	1801	5
618	20240503	100500	22742145	1800	1800	1800	1800	8
619	20240503	100400	22727745	1802	1802	1802	1802	0
620	20240503	100300	22727745	1802	1802	1802	1800	16
621	20240503	100200	22698941	1800	1800	1800	1800	10
622	20240503	100100	22680941	1802	1802	1802	1802	2
623	20240503	100000	22677337	1802	1805	1805	1802	19
624	20240503	095900	22643096	1802	1802	1802	1802	0
625	20240503	095800	22643096	1802	1805	1805	1802	2
626	20240503	095700	22639489	1802	1805	1805	1802	14
627	20240503	095600	22614222	1805	1804	1805	1804	22
628	20240503	095500	22574532	1805	1801	1805	1801	25
629	20240503	095400	22529493	1805	1805	1805	1805	0
630	20240503	095300	22529493	1805	1805	1805	1805	0
631	20240503	095200	22529493	1805	1805	1805	1805	33
632	20240503	095100	22469928	1805	1805	1805	1805	354
633	20240503	095000	21830958	1805	1805	1805	1805	0
634	20240503	094900	21830958	1805	1803	1805	1803	91
635	20240503	094800	21666705	1805	1805	1805	1805	0
636	20240503	094700	21666705	1805	1804	1805	1804	16
637	20240503	094600	21637838	1804	1804	1804	1804	17
638	20240503	094500	21607170	1805	1805	1805	1805	0
639	20240503	094400	21607170	1805	1800	1805	1800	348
640	20240503	094300	20980700	1800	1800	1800	1800	42
641	20240503	094200	20905100	1800	1800	1800	1800	0
642	20240503	094100	20905100	1800	1800	1800	1800	15
643	20240503	094000	20878100	1800	1800	1800	1800	0
644	20240503	093900	20878100	1800	1800	1800	1800	12
645	20240503	093800	20856500	1800	1795	1800	1795	42
646	20240503	093700	20781000	1795	1790	1795	1790	211
647	20240503	093600	20403250	1790	1790	1790	1790	47
648	20240503	093500	20319120	1790	1787	1790	1787	692
649	20240503	093400	19082204	1787	1787	1787	1787	300
650	20240503	093300	18546104	1787	1787	1787	1787	0
651	20240503	093200	18546104	1787	1787	1787	1787	0
652	20240503	093100	18546104	1787	1787	1787	1787	0
653	20240503	093000	18546104	1787	1787	1787	1787	0
654	20240503	092900	18546104	1787	1787	1787	1787	0
655	20240503	092800	18546104	1787	1787	1787	1787	33
656	20240503	092700	18487133	1787	1787	1787	1787	0
657	20240503	092600	18487133	1787	1787	1787	1787	4
658	20240503	092500	18479985	1785	1785	1785	1785	9858
659	20240503	092400	883455	1785	1785	1785	1785	0
660	20240503	092300	883455	1785	1785	1785	1785	0
661	20240503	092200	883455	1785	1785	1785	1785	0
662	20240503	092100	883455	1785	1785	1785	1785	0
663	20240503	092000	883455	1785	1785	1785	1785	0
664	20240503	091900	883455	1785	1785	1785	1785	0
665	20240503	091800	883455	1785	1785	1785	1785	0
666	20240503	091700	883455	1785	1785	1785	1785	0
667	20240503	091600	883455	1785	1785	1785	1785	0
668	20240503	091500	883455	1785	1785	1785	1785	0
669	20240503	091400	883455	1785	1785	1785	1785	0
670	20240503	091300	883455	1785	1785	1785	1785	0
671	20240503	091200	883455	1785	1785	1785	1785	33
672	20240503	091100	824550	1785	1785	1785	1785	0
673	20240503	091000	824550	1785	1785	1785	1785	0
674	20240503	090900	824550	1785	1785	1785	1785	2
675	20240503	090800	820980	1784	1784	1784	1784	0
676	20240503	090700	820980	1784	1784	1784	1784	0
677	20240503	090600	820980	1784	1784	1784	1784	0
678	20240503	090500	820980	1784	1784	1784	1784	0
679	20240503	090400	820980	1784	1784	1784	1784	0
680	20240503	090300	820980	1784	1784	1784	1784	120
681	20240503	090200	606900	1785	1785	1785	1785	0
682	20240503	090100	606900	1785	1785	1785	1785	0
683	20240503	090000	606900	1785	1785	1785	1785	340