KissMeData/351320/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	211200	55422493	1915	1915	1915	1915	1945
3	20240514	211100	55422493	1915	1915	1915	1915	0
4	20240514	211000	55422493	1915	1915	1915	1915	0
5	20240514	210900	55422493	1915	1915	1915	1915	0
6	20240514	210800	55422493	1915	1915	1915	1915	0
7	20240514	210700	55422493	1915	1915	1915	1915	0
8	20240514	210600	55422493	1915	1915	1915	1915	0
9	20240514	210500	55422493	1915	1915	1915	1915	0
10	20240514	210400	55422493	1915	1915	1915	1915	0
11	20240514	210300	55422493	1915	1915	1915	1915	0
12	20240514	210200	55422493	1915	1915	1915	1915	0
13	20240514	210100	55422493	1915	1915	1915	1915	0
14	20240514	210000	55422493	1915	1915	1915	1915	0
15	20240514	205900	55422493	1915	1915	1915	1915	0
16	20240514	205800	55422493	1915	1915	1915	1915	0
17	20240514	205700	55422493	1915	1915	1915	1915	0
18	20240514	205600	55422493	1915	1915	1915	1915	0
19	20240514	205500	55422493	1915	1915	1915	1915	0
20	20240514	205400	55422493	1915	1915	1915	1915	0
21	20240514	205300	55422493	1915	1915	1915	1915	0
22	20240514	205200	55422493	1915	1915	1915	1915	0
23	20240514	205100	55422493	1915	1915	1915	1915	0
24	20240514	205000	55422493	1915	1915	1915	1915	0
25	20240514	204900	55422493	1915	1915	1915	1915	0
26	20240514	204800	55422493	1915	1915	1915	1915	0
27	20240514	204700	55422493	1915	1915	1915	1915	0
28	20240514	204600	55422493	1915	1915	1915	1915	0
29	20240514	204500	55422493	1915	1915	1915	1915	0
30	20240514	204400	55422493	1915	1915	1915	1915	0
31	20240514	204300	55422493	1915	1915	1915	1915	0
32	20240514	204200	55422493	1915	1915	1915	1915	1945
33	20240514	204100	55422493	1915	1915	1915	1915	0
34	20240514	204000	55422493	1915	1915	1915	1915	0
35	20240514	203900	55422493	1915	1915	1915	1915	0
36	20240514	203800	55422493	1915	1915	1915	1915	0
37	20240514	203700	55422493	1915	1915	1915	1915	0
38	20240514	203600	55422493	1915	1915	1915	1915	0
39	20240514	203500	55422493	1915	1915	1915	1915	0
40	20240514	203400	55422493	1915	1915	1915	1915	0
41	20240514	203300	55422493	1915	1915	1915	1915	0
42	20240514	203200	55422493	1915	1915	1915	1915	0
43	20240514	203100	55422493	1915	1915	1915	1915	0
44	20240514	203000	55422493	1915	1915	1915	1915	0
45	20240514	202900	55422493	1915	1915	1915	1915	0
46	20240514	202800	55422493	1915	1915	1915	1915	0
47	20240514	202700	55422493	1915	1915	1915	1915	0
48	20240514	202600	55422493	1915	1915	1915	1915	0
49	20240514	202500	55422493	1915	1915	1915	1915	0
50	20240514	202400	55422493	1915	1915	1915	1915	0
51	20240514	202300	55422493	1915	1915	1915	1915	0
52	20240514	202200	55422493	1915	1915	1915	1915	0
53	20240514	202100	55422493	1915	1915	1915	1915	0
54	20240514	202000	55422493	1915	1915	1915	1915	0
55	20240514	201900	55422493	1915	1915	1915	1915	0
56	20240514	201800	55422493	1915	1915	1915	1915	0
57	20240514	201700	55422493	1915	1915	1915	1915	0
58	20240514	201600	55422493	1915	1915	1915	1915	0
59	20240514	201500	55422493	1915	1915	1915	1915	0
60	20240514	201400	55422493	1915	1915	1915	1915	0
61	20240514	201300	55422493	1915	1915	1915	1915	0
62	20240514	201200	55422493	1915	1915	1915	1915	1945
63	20240514	201100	55422493	1915	1915	1915	1915	0
64	20240514	201000	55422493	1915	1915	1915	1915	0
65	20240514	200900	55422493	1915	1915	1915	1915	0
66	20240514	200800	55422493	1915	1915	1915	1915	0
67	20240514	200700	55422493	1915	1915	1915	1915	0
68	20240514	200600	55422493	1915	1915	1915	1915	0
69	20240514	200500	55422493	1915	1915	1915	1915	0
70	20240514	200400	55422493	1915	1915	1915	1915	0
71	20240514	200300	55422493	1915	1915	1915	1915	0
72	20240514	200200	55422493	1915	1915	1915	1915	0
73	20240514	200100	55422493	1915	1915	1915	1915	0
74	20240514	200000	55422493	1915	1915	1915	1915	0
75	20240514	195900	55422493	1915	1915	1915	1915	0
76	20240514	195800	55422493	1915	1915	1915	1915	0
77	20240514	195700	55422493	1915	1915	1915	1915	0
78	20240514	195600	55422493	1915	1915	1915	1915	0
79	20240514	195500	55422493	1915	1915	1915	1915	0
80	20240514	195400	55422493	1915	1915	1915	1915	0
81	20240514	195300	55422493	1915	1915	1915	1915	0
82	20240514	195200	55422493	1915	1915	1915	1915	0
83	20240514	195100	55422493	1915	1915	1915	1915	0
84	20240514	195000	55422493	1915	1915	1915	1915	0
85	20240514	194900	55422493	1915	1915	1915	1915	0
86	20240514	194800	55422493	1915	1915	1915	1915	0
87	20240514	194700	55422493	1915	1915	1915	1915	0
88	20240514	194600	55422493	1915	1915	1915	1915	0
89	20240514	194500	55422493	1915	1915	1915	1915	0
90	20240514	194400	55422493	1915	1915	1915	1915	0
91	20240514	194300	55422493	1915	1915	1915	1915	0
92	20240514	194200	55422493	1915	1915	1915	1915	1945
93	20240514	194100	55422493	1915	1915	1915	1915	0
94	20240514	194000	55422493	1915	1915	1915	1915	0
95	20240514	193900	55422493	1915	1915	1915	1915	0
96	20240514	193800	55422493	1915	1915	1915	1915	0
97	20240514	193700	55422493	1915	1915	1915	1915	0
98	20240514	193600	55422493	1915	1915	1915	1915	0
99	20240514	193500	55422493	1915	1915	1915	1915	0
100	20240514	193400	55422493	1915	1915	1915	1915	0
101	20240514	193300	55422493	1915	1915	1915	1915	0
102	20240514	193200	55422493	1915	1915	1915	1915	0
103	20240514	193100	55422493	1915	1915	1915	1915	0
104	20240514	193000	55422493	1915	1915	1915	1915	0
105	20240514	192900	55422493	1915	1915	1915	1915	0
106	20240514	192800	55422493	1915	1915	1915	1915	0
107	20240514	192700	55422493	1915	1915	1915	1915	0
108	20240514	192600	55422493	1915	1915	1915	1915	0
109	20240514	192500	55422493	1915	1915	1915	1915	0
110	20240514	192400	55422493	1915	1915	1915	1915	0
111	20240514	192300	55422493	1915	1915	1915	1915	0
112	20240514	192200	55422493	1915	1915	1915	1915	0
113	20240514	192100	55422493	1915	1915	1915	1915	0
114	20240514	192000	55422493	1915	1915	1915	1915	0
115	20240514	191900	55422493	1915	1915	1915	1915	0
116	20240514	191800	55422493	1915	1915	1915	1915	0
117	20240514	191700	55422493	1915	1915	1915	1915	0
118	20240514	191600	55422493	1915	1915	1915	1915	0
119	20240514	191500	55422493	1915	1915	1915	1915	0
120	20240514	191400	55422493	1915	1915	1915	1915	0
121	20240514	191300	55422493	1915	1915	1915	1915	0
122	20240514	191200	55422493	1915	1915	1915	1915	1945
123	20240514	191100	55422493	1915	1915	1915	1915	0
124	20240514	191000	55422493	1915	1915	1915	1915	0
125	20240514	190900	55422493	1915	1915	1915	1915	0
126	20240514	190800	55422493	1915	1915	1915	1915	0
127	20240514	190700	55422493	1915	1915	1915	1915	0
128	20240514	190600	55422493	1915	1915	1915	1915	0
129	20240514	190500	55422493	1915	1915	1915	1915	0
130	20240514	190400	55422493	1915	1915	1915	1915	0
131	20240514	190300	55422493	1915	1915	1915	1915	0
132	20240514	190200	55422493	1915	1915	1915	1915	0
133	20240514	190100	55422493	1915	1915	1915	1915	0
134	20240514	190000	55422493	1915	1915	1915	1915	0
135	20240514	185900	55422493	1915	1915	1915	1915	0
136	20240514	185800	55422493	1915	1915	1915	1915	0
137	20240514	185700	55422493	1915	1915	1915	1915	0
138	20240514	185600	55422493	1915	1915	1915	1915	0
139	20240514	185500	55422493	1915	1915	1915	1915	0
140	20240514	185400	55422493	1915	1915	1915	1915	0
141	20240514	185300	55422493	1915	1915	1915	1915	0
142	20240514	185200	55422493	1915	1915	1915	1915	0
143	20240514	185100	55422493	1915	1915	1915	1915	0
144	20240514	185000	55422493	1915	1915	1915	1915	0
145	20240514	184900	55422493	1915	1915	1915	1915	0
146	20240514	184800	55422493	1915	1915	1915	1915	0
147	20240514	184700	55422493	1915	1915	1915	1915	0
148	20240514	184600	55422493	1915	1915	1915	1915	0
149	20240514	184500	55422493	1915	1915	1915	1915	0
150	20240514	184400	55422493	1915	1915	1915	1915	0
151	20240514	184300	55422493	1915	1915	1915	1915	0
152	20240514	184200	55422493	1915	1915	1915	1915	1945
153	20240514	184100	55422493	1915	1915	1915	1915	0
154	20240514	184000	55422493	1915	1915	1915	1915	0
155	20240514	183900	55422493	1915	1915	1915	1915	0
156	20240514	183800	55422493	1915	1915	1915	1915	0
157	20240514	183700	55422493	1915	1915	1915	1915	0
158	20240514	183600	55422493	1915	1915	1915	1915	0
159	20240514	183500	55422493	1915	1915	1915	1915	0
160	20240514	183400	55422493	1915	1915	1915	1915	0
161	20240514	183300	55422493	1915	1915	1915	1915	0
162	20240514	183200	55422493	1915	1915	1915	1915	0
163	20240514	183100	55422493	1915	1915	1915	1915	0
164	20240514	183000	55422493	1915	1915	1915	1915	0
165	20240514	182900	55422493	1915	1915	1915	1915	0
166	20240514	182800	55422493	1915	1915	1915	1915	0
167	20240514	182700	55422493	1915	1915	1915	1915	0
168	20240514	182600	55422493	1915	1915	1915	1915	0
169	20240514	182500	55422493	1915	1915	1915	1915	0
170	20240514	182400	55422493	1915	1915	1915	1915	0
171	20240514	182300	55422493	1915	1915	1915	1915	0
172	20240514	182200	55422493	1915	1915	1915	1915	0
173	20240514	182100	55422493	1915	1915	1915	1915	0
174	20240514	182000	55422493	1915	1915	1915	1915	0
175	20240514	181900	55422493	1915	1915	1915	1915	0
176	20240514	181800	55422493	1915	1915	1915	1915	0
177	20240514	181700	55422493	1915	1915	1915	1915	0
178	20240514	181600	55422493	1915	1915	1915	1915	0
179	20240514	181500	55422493	1915	1915	1915	1915	0
180	20240514	181400	55422493	1915	1915	1915	1915	0
181	20240514	181300	55422493	1915	1915	1915	1915	0
182	20240514	181200	55422493	1915	1915	1915	1915	1945
183	20240514	181100	55422493	1915	1915	1915	1915	0
184	20240514	181000	55422493	1915	1915	1915	1915	0
185	20240514	180900	55422493	1915	1915	1915	1915	0
186	20240514	180800	55422493	1915	1915	1915	1915	0
187	20240514	180700	55422493	1915	1915	1915	1915	0
188	20240514	180600	55422493	1915	1915	1915	1915	0
189	20240514	180500	55422493	1915	1915	1915	1915	0
190	20240514	180400	55422493	1915	1915	1915	1915	0
191	20240514	180300	55422493	1915	1915	1915	1915	0
192	20240514	180200	55422493	1915	1915	1915	1915	0
193	20240514	180100	55422493	1915	1915	1915	1915	0
194	20240514	180000	55422493	1915	1915	1915	1915	0
195	20240514	175900	55422493	1915	1915	1915	1915	0
196	20240514	175800	55422493	1915	1915	1915	1915	0
197	20240514	175700	55422493	1915	1915	1915	1915	0
198	20240514	175600	55422493	1915	1915	1915	1915	0
199	20240514	175500	55422493	1915	1915	1915	1915	0
200	20240514	175400	55422493	1915	1915	1915	1915	0
201	20240514	175300	55422493	1915	1915	1915	1915	0
202	20240514	175200	55422493	1915	1915	1915	1915	0
203	20240514	175100	55422493	1915	1915	1915	1915	0
204	20240514	175000	55422493	1915	1915	1915	1915	0
205	20240514	174900	55422493	1915	1915	1915	1915	0
206	20240514	174800	55422493	1915	1915	1915	1915	0
207	20240514	174700	55422493	1915	1915	1915	1915	0
208	20240514	174600	55422493	1915	1915	1915	1915	0
209	20240514	174500	55422493	1915	1915	1915	1915	0
210	20240514	174400	55422493	1915	1915	1915	1915	0
211	20240514	174300	55422493	1915	1915	1915	1915	0
212	20240514	174200	55422493	1915	1915	1915	1915	1945
213	20240514	174100	55422493	1915	1915	1915	1915	0
214	20240514	174000	55422493	1915	1915	1915	1915	0
215	20240514	173900	55422493	1915	1915	1915	1915	0
216	20240514	173800	55422493	1915	1915	1915	1915	0
217	20240514	173700	55422493	1915	1915	1915	1915	0
218	20240514	173600	55422493	1915	1915	1915	1915	0
219	20240514	173500	55422493	1915	1915	1915	1915	0
220	20240514	173400	55422493	1915	1915	1915	1915	0
221	20240514	173300	55422493	1915	1915	1915	1915	0
222	20240514	173200	55422493	1915	1915	1915	1915	0
223	20240514	173100	55422493	1915	1915	1915	1915	0
224	20240514	173000	55422493	1915	1915	1915	1915	0
225	20240514	172900	55422493	1915	1915	1915	1915	0
226	20240514	172800	55422493	1915	1915	1915	1915	0
227	20240514	172700	55422493	1915	1915	1915	1915	0
228	20240514	172600	55422493	1915	1915	1915	1915	0
229	20240514	172500	55422493	1915	1915	1915	1915	0
230	20240514	172400	55422493	1915	1915	1915	1915	0
231	20240514	172300	55422493	1915	1915	1915	1915	0
232	20240514	172200	55422493	1915	1915	1915	1915	0
233	20240514	172100	55422493	1915	1915	1915	1915	0
234	20240514	172000	55422493	1915	1915	1915	1915	0
235	20240514	171900	55422493	1915	1915	1915	1915	0
236	20240514	171800	55422493	1915	1915	1915	1915	0
237	20240514	171700	55422493	1915	1915	1915	1915	0
238	20240514	171600	55422493	1915	1915	1915	1915	0
239	20240514	171500	55422493	1915	1915	1915	1915	0
240	20240514	171400	55422493	1915	1915	1915	1915	0
241	20240514	171300	55422493	1915	1915	1915	1915	0
242	20240514	171200	55422493	1915	1915	1915	1915	1945
243	20240514	171100	55422493	1915	1915	1915	1915	0
244	20240514	171000	55422493	1915	1915	1915	1915	0
245	20240514	170900	55422493	1915	1915	1915	1915	0
246	20240514	170800	55422493	1915	1915	1915	1915	0
247	20240514	170700	55422493	1915	1915	1915	1915	0
248	20240514	170600	55422493	1915	1915	1915	1915	0
249	20240514	170500	55422493	1915	1915	1915	1915	0
250	20240514	170400	55422493	1915	1915	1915	1915	0
251	20240514	170300	55422493	1915	1915	1915	1915	0
252	20240514	170200	55422493	1915	1915	1915	1915	0
253	20240514	170100	55422493	1915	1915	1915	1915	0
254	20240514	170000	55422493	1915	1915	1915	1915	0
255	20240514	165900	55422493	1915	1915	1915	1915	0
256	20240514	165800	55422493	1915	1915	1915	1915	0
257	20240514	165700	55422493	1915	1915	1915	1915	0
258	20240514	165600	55422493	1915	1915	1915	1915	0
259	20240514	165500	55422493	1915	1915	1915	1915	0
260	20240514	165400	55422493	1915	1915	1915	1915	0
261	20240514	165300	55422493	1915	1915	1915	1915	0
262	20240514	165200	55422493	1915	1915	1915	1915	0
263	20240514	165100	55422493	1915	1915	1915	1915	0
264	20240514	165000	55422493	1915	1915	1915	1915	0
265	20240514	164900	55422493	1915	1915	1915	1915	0
266	20240514	164800	55422493	1915	1915	1915	1915	0
267	20240514	164700	55422493	1915	1915	1915	1915	0
268	20240514	164600	55422493	1915	1915	1915	1915	0
269	20240514	164500	55422493	1915	1915	1915	1915	0
270	20240514	164400	55422493	1915	1915	1915	1915	0
271	20240514	164300	55422493	1915	1915	1915	1915	0
272	20240514	164200	55422493	1915	1915	1915	1915	1945
273	20240514	164100	55422493	1915	1915	1915	1915	0
274	20240514	164000	55422493	1915	1915	1915	1915	0
275	20240514	163900	55422493	1915	1915	1915	1915	0
276	20240514	163800	55422493	1915	1915	1915	1915	0
277	20240514	163700	55422493	1915	1915	1915	1915	0
278	20240514	163600	55422493	1915	1915	1915	1915	0
279	20240514	163500	55422493	1915	1915	1915	1915	0
280	20240514	163400	55422493	1915	1915	1915	1915	0
281	20240514	163300	55422493	1915	1915	1915	1915	0
282	20240514	163200	55422493	1915	1915	1915	1915	0
283	20240514	163100	55422493	1915	1915	1915	1915	0
284	20240514	163000	55422493	1915	1915	1915	1915	0
285	20240514	162900	55422493	1915	1915	1915	1915	0
286	20240514	162800	55422493	1915	1915	1915	1915	0
287	20240514	162700	55422493	1915	1915	1915	1915	0
288	20240514	162600	55422493	1915	1915	1915	1915	0
289	20240514	162500	55422493	1915	1915	1915	1915	0
290	20240514	162400	55422493	1915	1915	1915	1915	0
291	20240514	162300	55422493	1915	1915	1915	1915	0
292	20240514	162200	55422493	1915	1915	1915	1915	0
293	20240514	162100	55422493	1915	1915	1915	1915	0
294	20240514	162000	55422493	1915	1915	1915	1915	0
295	20240514	161900	55422493	1915	1915	1915	1915	0
296	20240514	161800	55422493	1915	1915	1915	1915	0
297	20240514	161700	55422493	1915	1915	1915	1915	0
298	20240514	161600	55422493	1915	1915	1915	1915	0
299	20240514	161500	55422493	1915	1915	1915	1915	0
300	20240514	161400	55422493	1915	1915	1915	1915	0
301	20240514	161300	55422493	1915	1915	1915	1915	0
302	20240514	161200	55422493	1915	1915	1915	1915	1945
303	20240514	161100	55422493	1915	1915	1915	1915	0
304	20240514	161000	55422493	1915	1915	1915	1915	0
305	20240514	160900	55422493	1915	1915	1915	1915	0
306	20240514	160800	55422493	1915	1915	1915	1915	0
307	20240514	160700	55422493	1915	1915	1915	1915	0
308	20240514	160600	55422493	1915	1915	1915	1915	0
309	20240514	160500	55422493	1915	1915	1915	1915	0
310	20240514	160400	55422493	1915	1915	1915	1915	0
311	20240514	160300	55422493	1915	1915	1915	1915	0
312	20240514	160200	55422493	1915	1915	1915	1915	0
313	20240514	160100	55422493	1915	1915	1915	1915	0
314	20240514	160000	55422493	1915	1915	1915	1915	0
315	20240514	155900	55422493	1915	1915	1915	1915	0
316	20240514	155800	55422493	1915	1915	1915	1915	0
317	20240514	155700	55422493	1915	1915	1915	1915	0
318	20240514	155600	55422493	1915	1915	1915	1915	0
319	20240514	155500	55422493	1915	1915	1915	1915	0
320	20240514	155400	55422493	1915	1915	1915	1915	0
321	20240514	155300	55422493	1915	1915	1915	1915	0
322	20240514	155200	55422493	1915	1915	1915	1915	0
323	20240514	155100	55422493	1915	1915	1915	1915	0
324	20240514	155000	55422493	1915	1915	1915	1915	0
325	20240514	154900	55422493	1915	1915	1915	1915	0
326	20240514	154800	55422493	1915	1915	1915	1915	0
327	20240514	154700	55422493	1915	1915	1915	1915	0
328	20240514	154600	55422493	1915	1915	1915	1915	0
329	20240514	154500	55422493	1915	1915	1915	1915	0
330	20240514	154400	55422493	1915	1915	1915	1915	0
331	20240514	154300	55422493	1915	1915	1915	1915	0
332	20240514	154200	55422493	1915	1915	1915	1915	1945
333	20240514	154100	55422493	1915	1915	1915	1915	0
334	20240514	154000	55422493	1915	1915	1915	1915	0
335	20240514	153900	55422493	1915	1915	1915	1915	0
336	20240514	153800	55422493	1915	1915	1915	1915	0
337	20240514	153700	55422493	1915	1915	1915	1915	0
338	20240514	153600	55422493	1915	1915	1915	1915	0
339	20240514	153500	55422493	1915	1915	1915	1915	0
340	20240514	153400	55422493	1915	1915	1915	1915	0
341	20240514	153300	55422493	1915	1915	1915	1915	0
342	20240514	153200	55422493	1915	1915	1915	1915	0
343	20240514	153100	55422493	1915	1915	1915	1915	0
344	20240514	153000	55422493	1915	1915	1915	1915	1945
345	20240514	152900	51697818	1914	1914	1914	1914	0
346	20240514	152800	51697818	1914	1914	1914	1914	0
347	20240514	152700	51697818	1914	1914	1914	1914	0
348	20240514	152600	51697818	1914	1914	1914	1914	0
349	20240514	152500	51697818	1914	1914	1914	1914	0
350	20240514	152400	51697818	1914	1914	1914	1914	0
351	20240514	152300	51697818	1914	1914	1914	1914	0
352	20240514	152200	51697818	1914	1914	1914	1914	0
353	20240514	152100	51697818	1914	1914	1914	1914	0
354	20240514	152000	51697818	1914	1914	1914	1914	0
355	20240514	151900	51697818	1914	1914	1914	1914	261
356	20240514	151800	51198264	1914	1914	1914	1914	0
357	20240514	151700	51198264	1914	1914	1914	1914	0
358	20240514	151600	51198264	1914	1914	1914	1914	52
359	20240514	151500	51098736	1914	1907	1914	1907	23
360	20240514	151400	51054868	1914	1914	1914	1914	0
361	20240514	151300	51054868	1914	1914	1914	1914	0
362	20240514	151200	51054868	1914	1914	1914	1914	0
363	20240514	151100	51054868	1914	1914	1914	1914	0
364	20240514	151000	51054868	1914	1914	1914	1914	0
365	20240514	150900	51054868	1914	1911	1914	1911	100
366	20240514	150800	50863564	1911	1911	1911	1911	0
367	20240514	150700	50863564	1911	1911	1911	1911	0
368	20240514	150600	50863564	1911	1911	1911	1911	0
369	20240514	150500	50863564	1911	1911	1911	1911	0
370	20240514	150400	50863564	1911	1911	1911	1911	0
371	20240514	150300	50863564	1911	1911	1911	1911	0
372	20240514	150200	50863564	1911	1911	1911	1911	0
373	20240514	150100	50863564	1911	1911	1911	1911	0
374	20240514	150000	50863564	1911	1911	1911	1911	0
375	20240514	145900	50863564	1911	1911	1911	1911	0
376	20240514	145800	50863564	1911	1902	1911	1902	2
377	20240514	145700	50859751	1911	1911	1911	1911	0
378	20240514	145600	50859751	1911	1911	1911	1911	0
379	20240514	145500	50859751	1911	1902	1911	1902	2
380	20240514	145400	50855938	1911	1911	1911	1911	35
381	20240514	145300	50789053	1911	1910	1911	1910	35
382	20240514	145200	50722200	1914	1914	1914	1914	0
383	20240514	145100	50722200	1914	1914	1914	1914	0
384	20240514	145000	50722200	1914	1914	1914	1914	0
385	20240514	144900	50722200	1914	1914	1914	1914	0
386	20240514	144800	50722200	1914	1914	1914	1914	0
387	20240514	144700	50722200	1914	1914	1914	1914	0
388	20240514	144600	50722200	1914	1914	1914	1914	0
389	20240514	144500	50722200	1914	1914	1914	1914	0
390	20240514	144400	50722200	1914	1914	1914	1914	0
391	20240514	144300	50722200	1914	1914	1914	1914	0
392	20240514	144200	50722200	1914	1914	1914	1914	0
393	20240514	144100	50722200	1914	1914	1914	1914	0
394	20240514	144000	50722200	1914	1914	1914	1914	0
395	20240514	143900	50722200	1914	1914	1914	1914	0
396	20240514	143800	50722200	1914	1907	1914	1901	501
397	20240514	143700	49769149	1915	1915	1915	1915	0
398	20240514	143600	49769149	1915	1915	1915	1915	30
399	20240514	143500	49711699	1915	1915	1915	1915	0
400	20240514	143400	49711699	1915	1915	1915	1915	0
401	20240514	143300	49711699	1915	1915	1915	1915	0
402	20240514	143200	49711699	1915	1915	1915	1915	1
403	20240514	143100	49709784	1903	1905	1905	1903	968
404	20240514	143000	47867513	1905	1905	1905	1905	136
405	20240514	142900	47608433	1910	1910	1910	1910	0
406	20240514	142800	47608433	1910	1910	1910	1910	0
407	20240514	142700	47608433	1910	1910	1910	1910	62
408	20240514	142600	47490013	1910	1910	1910	1910	0
409	20240514	142500	47490013	1910	1910	1910	1910	0
410	20240514	142400	47490013	1910	1910	1910	1910	0
411	20240514	142300	47490013	1910	1914	1914	1910	350
412	20240514	142200	46820885	1916	1916	1916	1916	0
413	20240514	142100	46820885	1916	1916	1916	1916	0
414	20240514	142000	46820885	1916	1916	1916	1916	0
415	20240514	141900	46820885	1916	1916	1916	1916	0
416	20240514	141800	46820885	1916	1916	1916	1916	0
417	20240514	141700	46820885	1916	1916	1916	1916	0
418	20240514	141600	46820885	1916	1916	1916	1916	0
419	20240514	141500	46820885	1916	1916	1916	1916	0
420	20240514	141400	46820885	1916	1916	1916	1916	0
421	20240514	141300	46820885	1916	1916	1916	1916	0
422	20240514	141200	46820885	1916	1916	1916	1916	0
423	20240514	141100	46820885	1916	1916	1916	1916	0
424	20240514	141000	46820885	1916	1916	1916	1916	0
425	20240514	140900	46820885	1916	1916	1916	1916	0
426	20240514	140800	46820885	1916	1916	1916	1916	20
427	20240514	140700	46782565	1916	1916	1916	1916	0
428	20240514	140600	46782565	1916	1916	1916	1916	0
429	20240514	140500	46782565	1916	1916	1916	1916	0
430	20240514	140400	46782565	1916	1916	1916	1916	0
431	20240514	140300	46782565	1916	1916	1916	1916	0
432	20240514	140200	46782565	1916	1916	1916	1916	0
433	20240514	140100	46782565	1916	1916	1916	1916	0
434	20240514	140000	46782565	1916	1916	1916	1916	0
435	20240514	135900	46782565	1916	1916	1916	1916	0
436	20240514	135800	46782565	1916	1916	1916	1916	0
437	20240514	135700	46782565	1916	1916	1916	1916	1
438	20240514	135600	46780649	1914	1914	1914	1914	0
439	20240514	135500	46780649	1914	1914	1916	1914	202
440	20240514	135400	46394017	1916	1916	1916	1916	0
441	20240514	135300	46394017	1916	1916	1916	1916	0
442	20240514	135200	46394017	1916	1915	1916	1915	101
443	20240514	135100	46200601	1917	1917	1917	1917	0
444	20240514	135000	46200601	1917	1917	1917	1917	1
445	20240514	134900	46198684	1916	1916	1916	1916	443
446	20240514	134800	45349896	1916	1916	1916	1916	0
447	20240514	134700	45349896	1916	1916	1916	1916	0
448	20240514	134600	45349896	1916	1916	1916	1916	0
449	20240514	134500	45349896	1916	1916	1916	1916	0
450	20240514	134400	45349896	1916	1916	1916	1916	0
451	20240514	134300	45349896	1916	1916	1916	1916	0
452	20240514	134200	45349896	1916	1916	1916	1916	0
453	20240514	134100	45349896	1916	1916	1916	1916	0
454	20240514	134000	45349896	1916	1916	1916	1916	0
455	20240514	133900	45349896	1916	1916	1916	1916	0
456	20240514	133800	45349896	1916	1916	1916	1916	0
457	20240514	133700	45349896	1916	1916	1916	1916	0
458	20240514	133600	45349896	1916	1916	1916	1916	0
459	20240514	133500	45349896	1916	1916	1916	1916	0
460	20240514	133400	45349896	1916	1916	1916	1916	0
461	20240514	133300	45349896	1916	1916	1916	1916	0
462	20240514	133200	45349896	1916	1916	1916	1916	0
463	20240514	133100	45349896	1916	1916	1916	1916	0
464	20240514	133000	45349896	1916	1916	1916	1916	0
465	20240514	132900	45349896	1916	1916	1916	1916	0
466	20240514	132800	45349896	1916	1916	1916	1916	0
467	20240514	132700	45349896	1916	1916	1916	1916	0
468	20240514	132600	45349896	1916	1916	1916	1916	0
469	20240514	132500	45349896	1916	1916	1916	1916	0
470	20240514	132400	45349896	1916	1916	1916	1916	0
471	20240514	132300	45349896	1916	1916	1916	1916	0
472	20240514	132200	45349896	1916	1916	1916	1916	0
473	20240514	132100	45349896	1916	1916	1916	1916	1
474	20240514	132000	45347980	1914	1914	1914	1914	5
475	20240514	131900	45338410	1914	1914	1914	1914	0
476	20240514	131800	45338410	1914	1914	1914	1914	18
477	20240514	131700	45303958	1914	1914	1914	1914	0
478	20240514	131600	45303958	1914	1914	1914	1914	0
479	20240514	131500	45303958	1914	1914	1914	1914	1
480	20240514	131400	45302044	1916	1916	1916	1916	0
481	20240514	131300	45302044	1916	1916	1916	1916	0
482	20240514	131200	45302044	1916	1916	1916	1916	0
483	20240514	131100	45302044	1916	1916	1916	1916	0
484	20240514	131000	45302044	1916	1916	1916	1916	0
485	20240514	130900	45302044	1916	1916	1916	1916	0
486	20240514	130800	45302044	1916	1915	1916	1915	91
487	20240514	130700	45127778	1916	1916	1916	1916	0
488	20240514	130600	45127778	1916	1915	1916	1915	594
489	20240514	130500	43990267	1915	1915	1915	1915	0
490	20240514	130400	43990267	1915	1915	1915	1915	0
491	20240514	130300	43990267	1915	1915	1915	1915	5
492	20240514	130200	43980692	1915	1915	1915	1915	0
493	20240514	130100	43980692	1915	1915	1915	1915	0
494	20240514	130000	43980692	1915	1915	1915	1915	0
495	20240514	125900	43980692	1915	1915	1915	1915	0
496	20240514	125800	43980692	1915	1915	1915	1915	0
497	20240514	125700	43980692	1915	1915	1915	1915	0
498	20240514	125600	43980692	1915	1915	1915	1915	0
499	20240514	125500	43980692	1915	1915	1915	1915	0
500	20240514	125400	43980692	1915	1915	1915	1915	0
501	20240514	125300	43980692	1915	1913	1915	1913	41
502	20240514	125200	43902257	1915	1915	1915	1915	0
503	20240514	125100	43902257	1915	1915	1915	1915	0
504	20240514	125000	43902257	1915	1915	1915	1915	0
505	20240514	124900	43902257	1915	1915	1915	1915	0
506	20240514	124800	43902257	1915	1915	1915	1915	0
507	20240514	124700	43902257	1915	1915	1915	1915	0
508	20240514	124600	43902257	1915	1915	1915	1915	1
509	20240514	124500	43900342	1916	1916	1916	1916	0
510	20240514	124400	43900342	1916	1916	1916	1916	0
511	20240514	124300	43900342	1916	1916	1916	1916	0
512	20240514	124200	43900342	1916	1916	1916	1916	0
513	20240514	124100	43900342	1916	1916	1916	1916	0
514	20240514	124000	43900342	1916	1916	1916	1916	0
515	20240514	123900	43900342	1916	1916	1916	1916	0
516	20240514	123800	43900342	1916	1916	1916	1916	0
517	20240514	123700	43900342	1916	1916	1916	1916	0
518	20240514	123600	43900342	1916	1916	1916	1916	0
519	20240514	123500	43900342	1916	1916	1916	1916	0
520	20240514	123400	43900342	1916	1916	1916	1916	0
521	20240514	123300	43900342	1916	1916	1916	1916	0
522	20240514	123200	43900342	1916	1916	1916	1916	0
523	20240514	123100	43900342	1916	1913	1916	1913	70
524	20240514	123000	43766414	1913	1913	1913	1913	0
525	20240514	122900	43766414	1913	1913	1913	1913	5
526	20240514	122800	43756849	1913	1915	1916	1913	218
527	20240514	122700	43339660	1915	1914	1915	1914	648
528	20240514	122600	42098741	1913	1913	1913	1913	5
529	20240514	122500	42089176	1915	1915	1915	1915	0
530	20240514	122400	42089176	1915	1915	1915	1915	0
531	20240514	122300	42089176	1915	1915	1915	1915	1
532	20240514	122200	42087261	1915	1915	1915	1915	0
533	20240514	122100	42087261	1915	1915	1915	1915	0
534	20240514	122000	42087261	1915	1915	1915	1915	0
535	20240514	121900	42087261	1915	1915	1915	1915	0
536	20240514	121800	42087261	1915	1915	1915	1915	0
537	20240514	121700	42087261	1915	1914	1915	1914	160
538	20240514	121600	41781006	1917	1917	1917	1917	0
539	20240514	121500	41781006	1917	1917	1917	1917	0
540	20240514	121400	41781006	1917	1917	1917	1917	0
541	20240514	121300	41781006	1917	1917	1917	1917	0
542	20240514	121200	41781006	1917	1917	1917	1917	0
543	20240514	121100	41781006	1917	1917	1917	1917	0
544	20240514	121000	41781006	1917	1917	1917	1917	0
545	20240514	120900	41781006	1917	1917	1917	1917	0
546	20240514	120800	41781006	1917	1917	1917	1917	0
547	20240514	120700	41781006	1917	1917	1917	1917	0
548	20240514	120600	41781006	1917	1917	1917	1917	0
549	20240514	120500	41781006	1917	1916	1917	1914	576
550	20240514	120400	40677409	1918	1918	1918	1918	0
551	20240514	120300	40677409	1918	1918	1918	1918	0
552	20240514	120200	40677409	1918	1918	1918	1918	0
553	20240514	120100	40677409	1918	1915	1918	1915	31
554	20240514	120000	40618041	1918	1918	1918	1918	1
555	20240514	115900	40616123	1915	1918	1918	1915	113
556	20240514	115800	40399425	1918	1918	1918	1918	0
557	20240514	115700	40399425	1918	1918	1918	1918	0
558	20240514	115600	40399425	1918	1915	1918	1915	12
559	20240514	115500	40376442	1918	1918	1918	1918	0
560	20240514	115400	40376442	1918	1918	1918	1918	0
561	20240514	115300	40376442	1918	1914	1918	1914	121
562	20240514	115200	40144844	1918	1918	1918	1918	0
563	20240514	115100	40144844	1918	1918	1918	1918	0
564	20240514	115000	40144844	1918	1918	1918	1918	0
565	20240514	114900	40144844	1918	1918	1918	1918	1
566	20240514	114800	40142926	1918	1918	1918	1918	26
567	20240514	114700	40093058	1918	1917	1918	1917	551
568	20240514	114600	39036790	1917	1912	1917	1912	25
569	20240514	114500	38988981	1917	1917	1917	1917	0
570	20240514	114400	38988981	1917	1917	1917	1917	0
571	20240514	114300	38988981	1917	1917	1917	1917	0
572	20240514	114200	38988981	1917	1917	1917	1917	0
573	20240514	114100	38988981	1917	1917	1917	1917	0
574	20240514	114000	38988981	1917	1917	1917	1910	100
575	20240514	113900	38797967	1908	1917	1917	1908	119
576	20240514	113800	38570780	1915	1915	1915	1915	0
577	20240514	113700	38570780	1915	1915	1915	1915	1
578	20240514	113600	38568865	1910	1915	1915	1910	21
579	20240514	113500	38528740	1917	1917	1917	1917	1
580	20240514	113400	38526823	1917	1917	1917	1917	0
581	20240514	113300	38526823	1917	1917	1917	1917	0
582	20240514	113200	38526823	1917	1917	1917	1917	1
583	20240514	113100	38524906	1917	1915	1917	1915	480
584	20240514	113000	37605562	1915	1913	1915	1913	204
585	20240514	112900	37215208	1913	1911	1913	1911	54
586	20240514	112800	37112012	1911	1910	1911	1910	991
587	20240514	112700	35219201	1910	1910	1910	1910	0
588	20240514	112600	35219201	1910	1907	1910	1907	2208
589	20240514	112500	31008438	1906	1904	1906	1904	4036
590	20240514	112400	23319463	1904	1904	1904	1904	513
591	20240514	112300	22342711	1903	1903	1903	1903	0
592	20240514	112200	22342711	1903	1903	1903	1903	0
593	20240514	112100	22342711	1903	1903	1903	1903	490
594	20240514	112000	21410241	1903	1903	1903	1903	0
595	20240514	111900	21410241	1903	1903	1903	1903	0
596	20240514	111800	21410241	1903	1903	1903	1903	0
597	20240514	111700	21410241	1903	1903	1903	1903	7
598	20240514	111600	21396920	1904	1904	1904	1904	0
599	20240514	111500	21396920	1904	1904	1904	1904	0
600	20240514	111400	21396920	1904	1904	1904	1904	0
601	20240514	111300	21396920	1904	1904	1904	1904	0
602	20240514	111200	21396920	1904	1904	1904	1904	0
603	20240514	111100	21396920	1904	1904	1904	1904	1
604	20240514	111000	21395016	1900	1900	1900	1900	1000
605	20240514	110900	19495016	1899	1899	1899	1899	93
606	20240514	110800	19318409	1899	1899	1899	1899	0
607	20240514	110700	19318409	1899	1899	1899	1899	0
608	20240514	110600	19318409	1899	1899	1899	1899	0
609	20240514	110500	19318409	1899	1899	1899	1899	0
610	20240514	110400	19318409	1899	1899	1899	1899	0
611	20240514	110300	19318409	1899	1899	1899	1899	0
612	20240514	110200	19318409	1899	1899	1899	1899	0
613	20240514	110100	19318409	1899	1899	1899	1899	1
614	20240514	110000	19316510	1899	1899	1899	1899	5
615	20240514	105900	19307015	1899	1899	1899	1899	1
616	20240514	105800	19305116	1895	1894	1895	1894	1090
617	20240514	105700	17240126	1894	1894	1894	1894	3
618	20240514	105600	17234444	1894	1894	1894	1894	1
619	20240514	105500	17232550	1890	1890	1890	1890	0
620	20240514	105400	17232550	1890	1890	1890	1890	0
621	20240514	105300	17232550	1890	1891	1891	1890	998
622	20240514	105200	15346100	1894	1894	1894	1894	0
623	20240514	105100	15346100	1894	1894	1894	1894	0
624	20240514	105000	15346100	1894	1894	1894	1894	0
625	20240514	104900	15346100	1894	1894	1894	1894	0
626	20240514	104800	15346100	1894	1894	1894	1894	0
627	20240514	104700	15346100	1894	1894	1894	1894	6
628	20240514	104600	15334736	1894	1894	1894	1894	0
629	20240514	104500	15334736	1894	1894	1894	1894	1
630	20240514	104400	15332842	1891	1891	1891	1891	0
631	20240514	104300	15332842	1891	1891	1891	1891	2
632	20240514	104200	15329060	1894	1894	1894	1894	0
633	20240514	104100	15329060	1894	1894	1894	1894	0
634	20240514	104000	15329060	1894	1894	1894	1894	0
635	20240514	103900	15329060	1894	1894	1894	1894	0
636	20240514	103800	15329060	1894	1894	1894	1894	0
637	20240514	103700	15329060	1894	1894	1894	1894	0
638	20240514	103600	15329060	1894	1894	1894	1894	0
639	20240514	103500	15329060	1894	1894	1894	1894	0
640	20240514	103400	15329060	1894	1894	1894	1894	0
641	20240514	103300	15329060	1894	1894	1894	1894	0
642	20240514	103200	15329060	1894	1894	1894	1894	0
643	20240514	103100	15329060	1894	1894	1894	1894	0
644	20240514	103000	15329060	1894	1894	1894	1894	0
645	20240514	102900	15329060	1894	1894	1894	1894	0
646	20240514	102800	15329060	1894	1894	1894	1894	0
647	20240514	102700	15329060	1894	1894	1894	1894	0
648	20240514	102600	15329060	1894	1894	1894	1894	0
649	20240514	102500	15329060	1894	1894	1894	1894	1
650	20240514	102400	15327166	1890	1890	1890	1890	1131
651	20240514	102300	13189576	1890	1890	1890	1890	0
652	20240514	102200	13189576	1890	1890	1890	1890	0
653	20240514	102100	13189576	1890	1890	1890	1890	23
654	20240514	102000	13146106	1891	1891	1891	1891	0
655	20240514	101900	13146106	1891	1891	1891	1891	20
656	20240514	101800	13108286	1891	1892	1892	1891	107
657	20240514	101700	12905936	1892	1892	1892	1892	11
658	20240514	101600	12885124	1893	1893	1893	1893	0
659	20240514	101500	12885124	1893	1893	1893	1893	0
660	20240514	101400	12885124	1893	1893	1893	1893	0
661	20240514	101300	12885124	1893	1893	1893	1893	0
662	20240514	101200	12885124	1893	1893	1893	1893	0
663	20240514	101100	12885124	1893	1893	1893	1893	0
664	20240514	101000	12885124	1893	1893	1893	1893	0
665	20240514	100900	12885124	1893	1893	1893	1893	0
666	20240514	100800	12885124	1893	1893	1893	1893	0
667	20240514	100700	12885124	1893	1893	1893	1893	0
668	20240514	100600	12885124	1893	1893	1893	1893	0
669	20240514	100500	12885124	1893	1893	1893	1893	0
670	20240514	100400	12885124	1893	1893	1893	1893	0
671	20240514	100300	12885124	1893	1893	1893	1893	0
672	20240514	100200	12885124	1893	1893	1893	1893	10
673	20240514	100100	12866194	1893	1893	1893	1893	0
674	20240514	100000	12866194	1893	1893	1893	1893	0
675	20240514	095900	12866194	1893	1893	1893	1893	0
676	20240514	095800	12866194	1893	1893	1893	1893	0
677	20240514	095700	12866194	1893	1893	1893	1893	0
678	20240514	095600	12866194	1893	1893	1893	1893	5
679	20240514	095500	12856729	1893	1893	1893	1893	30
680	20240514	095400	12799939	1891	1893	1893	1891	801
681	20240514	095300	11283756	1893	1894	1894	1893	12
682	20240514	095200	11261038	1891	1892	1892	1891	1320
683	20240514	095100	8764875	1892	1895	1895	1892	800
684	20240514	095000	7250775	1895	1898	1898	1895	36
685	20240514	094900	7182497	1900	1900	1900	1900	0
686	20240514	094800	7182497	1900	1900	1900	1900	0
687	20240514	094700	7182497	1900	1900	1900	1900	0
688	20240514	094600	7182497	1900	1900	1900	1900	0
689	20240514	094500	7182497	1900	1900	1900	1900	0
690	20240514	094400	7182497	1900	1900	1900	1900	1
691	20240514	094300	7180597	1900	1900	1900	1900	0
692	20240514	094200	7180597	1900	1900	1900	1900	1
693	20240514	094100	7178697	1900	1900	1900	1900	0
694	20240514	094000	7178697	1900	1900	1900	1900	0
695	20240514	093900	7178697	1900	1900	1900	1900	0
696	20240514	093800	7178697	1900	1900	1900	1900	190
697	20240514	093700	6817697	1900	1900	1900	1900	0
698	20240514	093600	6817697	1900	1900	1900	1900	10
699	20240514	093500	6798697	1904	1904	1904	1904	0
700	20240514	093400	6798697	1904	1901	1904	1901	501
701	20240514	093300	5846293	1901	1903	1903	1901	510
702	20240514	093200	4875783	1903	1904	1904	1903	701
703	20240514	093100	3541080	1904	1904	1904	1904	1
704	20240514	093000	3539176	1905	1905	1905	1905	0
705	20240514	092900	3539176	1905	1905	1905	1905	20
706	20240514	092800	3501076	1905	1905	1905	1905	0
707	20240514	092700	3501076	1905	1905	1905	1905	0
708	20240514	092600	3501076	1905	1905	1905	1905	0
709	20240514	092500	3501076	1905	1905	1905	1905	0
710	20240514	092400	3501076	1905	1905	1905	1905	0
711	20240514	092300	3501076	1905	1905	1905	1905	15
712	20240514	092200	3472501	1905	1905	1905	1905	0
713	20240514	092100	3472501	1905	1905	1905	1905	1
714	20240514	092000	3470596	1891	1891	1891	1891	200
715	20240514	091900	3092396	1905	1905	1905	1905	0
716	20240514	091800	3092396	1905	1905	1905	1905	0
717	20240514	091700	3092396	1905	1905	1905	1905	0
718	20240514	091600	3092396	1905	1905	1905	1905	0
719	20240514	091500	3092396	1905	1905	1905	1905	0
720	20240514	091400	3092396	1905	1905	1905	1905	0
721	20240514	091300	3092396	1905	1892	1905	1891	409
722	20240514	091200	2318417	1891	1900	1900	1891	428
723	20240514	091100	1508631	1907	1907	1907	1907	0
724	20240514	091000	1508631	1907	1907	1907	1907	0
725	20240514	090900	1508631	1907	1907	1907	1907	0
726	20240514	090800	1508631	1907	1907	1907	1907	0
727	20240514	090700	1508631	1907	1907	1907	1907	0
728	20240514	090600	1508631	1907	1895	1907	1890	614
729	20240514	090500	347074	1907	1907	1907	1907	0
730	20240514	090400	347074	1907	1907	1907	1907	0
731	20240514	090300	347074	1907	1907	1907	1907	0
732	20240514	090200	347074	1907	1907	1907	1907	0
733	20240514	090100	347074	1907	1907	1907	1907	0
734	20240514	090000	347074	1907	1907	1907	1907	182