KissMeData/065530/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	194000	35991512	1929	1929	1929	1929	133
3	20240522	193900	35991512	1929	1929	1929	1929	0
4	20240522	193800	35991512	1929	1929	1929	1929	0
5	20240522	193700	35991512	1929	1929	1929	1929	0
6	20240522	193600	35991512	1929	1929	1929	1929	0
7	20240522	193500	35991512	1929	1929	1929	1929	0
8	20240522	193400	35991512	1929	1929	1929	1929	0
9	20240522	193300	35991512	1929	1929	1929	1929	0
10	20240522	193200	35991512	1929	1929	1929	1929	0
11	20240522	193100	35991512	1929	1929	1929	1929	0
12	20240522	193000	35991512	1929	1929	1929	1929	0
13	20240522	192900	35991512	1929	1929	1929	1929	0
14	20240522	192800	35991512	1929	1929	1929	1929	0
15	20240522	192700	35991512	1929	1929	1929	1929	0
16	20240522	192600	35991512	1929	1929	1929	1929	0
17	20240522	192500	35991512	1929	1929	1929	1929	0
18	20240522	192400	35991512	1929	1929	1929	1929	0
19	20240522	192300	35991512	1929	1929	1929	1929	0
20	20240522	192200	35991512	1929	1929	1929	1929	0
21	20240522	192100	35991512	1929	1929	1929	1929	0
22	20240522	192000	35991512	1929	1929	1929	1929	0
23	20240522	191900	35991512	1929	1929	1929	1929	0
24	20240522	191800	35991512	1929	1929	1929	1929	0
25	20240522	191700	35991512	1929	1929	1929	1929	0
26	20240522	191600	35991512	1929	1929	1929	1929	0
27	20240522	191500	35991512	1929	1929	1929	1929	0
28	20240522	191400	35991512	1929	1929	1929	1929	0
29	20240522	191300	35991512	1929	1929	1929	1929	0
30	20240522	191200	35991512	1929	1929	1929	1929	0
31	20240522	191100	35991512	1929	1929	1929	1929	0
32	20240522	191000	35991512	1929	1929	1929	1929	133
33	20240522	190900	35991512	1929	1929	1929	1929	0
34	20240522	190800	35991512	1929	1929	1929	1929	0
35	20240522	190700	35991512	1929	1929	1929	1929	0
36	20240522	190600	35991512	1929	1929	1929	1929	0
37	20240522	190500	35991512	1929	1929	1929	1929	0
38	20240522	190400	35991512	1929	1929	1929	1929	0
39	20240522	190300	35991512	1929	1929	1929	1929	0
40	20240522	190200	35991512	1929	1929	1929	1929	0
41	20240522	190100	35991512	1929	1929	1929	1929	0
42	20240522	190000	35991512	1929	1929	1929	1929	0
43	20240522	185900	35991512	1929	1929	1929	1929	0
44	20240522	185800	35991512	1929	1929	1929	1929	0
45	20240522	185700	35991512	1929	1929	1929	1929	0
46	20240522	185600	35991512	1929	1929	1929	1929	0
47	20240522	185500	35991512	1929	1929	1929	1929	0
48	20240522	185400	35991512	1929	1929	1929	1929	0
49	20240522	185300	35991512	1929	1929	1929	1929	0
50	20240522	185200	35991512	1929	1929	1929	1929	0
51	20240522	185100	35991512	1929	1929	1929	1929	0
52	20240522	185000	35991512	1929	1929	1929	1929	0
53	20240522	184900	35991512	1929	1929	1929	1929	0
54	20240522	184800	35991512	1929	1929	1929	1929	0
55	20240522	184700	35991512	1929	1929	1929	1929	0
56	20240522	184600	35991512	1929	1929	1929	1929	0
57	20240522	184500	35991512	1929	1929	1929	1929	0
58	20240522	184400	35991512	1929	1929	1929	1929	0
59	20240522	184300	35991512	1929	1929	1929	1929	0
60	20240522	184200	35991512	1929	1929	1929	1929	0
61	20240522	184100	35991512	1929	1929	1929	1929	0
62	20240522	184000	35991512	1929	1929	1929	1929	133
63	20240522	183900	35991512	1929	1929	1929	1929	0
64	20240522	183800	35991512	1929	1929	1929	1929	0
65	20240522	183700	35991512	1929	1929	1929	1929	0
66	20240522	183600	35991512	1929	1929	1929	1929	0
67	20240522	183500	35991512	1929	1929	1929	1929	0
68	20240522	183400	35991512	1929	1929	1929	1929	0
69	20240522	183300	35991512	1929	1929	1929	1929	0
70	20240522	183200	35991512	1929	1929	1929	1929	0
71	20240522	183100	35991512	1929	1929	1929	1929	0
72	20240522	183000	35991512	1929	1929	1929	1929	0
73	20240522	182900	35991512	1929	1929	1929	1929	0
74	20240522	182800	35991512	1929	1929	1929	1929	0
75	20240522	182700	35991512	1929	1929	1929	1929	0
76	20240522	182600	35991512	1929	1929	1929	1929	0
77	20240522	182500	35991512	1929	1929	1929	1929	0
78	20240522	182400	35991512	1929	1929	1929	1929	0
79	20240522	182300	35991512	1929	1929	1929	1929	0
80	20240522	182200	35991512	1929	1929	1929	1929	0
81	20240522	182100	35991512	1929	1929	1929	1929	0
82	20240522	182000	35991512	1929	1929	1929	1929	0
83	20240522	181900	35991512	1929	1929	1929	1929	0
84	20240522	181800	35991512	1929	1929	1929	1929	0
85	20240522	181700	35991512	1929	1929	1929	1929	0
86	20240522	181600	35991512	1929	1929	1929	1929	0
87	20240522	181500	35991512	1929	1929	1929	1929	0
88	20240522	181400	35991512	1929	1929	1929	1929	0
89	20240522	181300	35991512	1929	1929	1929	1929	0
90	20240522	181200	35991512	1929	1929	1929	1929	0
91	20240522	181100	35991512	1929	1929	1929	1929	0
92	20240522	181000	35991512	1929	1929	1929	1929	133
93	20240522	180900	35991512	1929	1929	1929	1929	0
94	20240522	180800	35991512	1929	1929	1929	1929	0
95	20240522	180700	35991512	1929	1929	1929	1929	0
96	20240522	180600	35991512	1929	1929	1929	1929	0
97	20240522	180500	35991512	1929	1929	1929	1929	0
98	20240522	180400	35991512	1929	1929	1929	1929	0
99	20240522	180300	35991512	1929	1929	1929	1929	0
100	20240522	180200	35991512	1929	1929	1929	1929	0
101	20240522	180100	35991512	1929	1929	1929	1929	0
102	20240522	180000	35991512	1929	1929	1929	1929	0
103	20240522	175900	35991512	1929	1929	1929	1929	0
104	20240522	175800	35991512	1929	1929	1929	1929	0
105	20240522	175700	35991512	1929	1929	1929	1929	0
106	20240522	175600	35991512	1929	1929	1929	1929	0
107	20240522	175500	35991512	1929	1929	1929	1929	0
108	20240522	175400	35991512	1929	1929	1929	1929	0
109	20240522	175300	35991512	1929	1929	1929	1929	0
110	20240522	175200	35991512	1929	1929	1929	1929	0
111	20240522	175100	35991512	1929	1929	1929	1929	0
112	20240522	175000	35991512	1929	1929	1929	1929	0
113	20240522	174900	35991512	1929	1929	1929	1929	0
114	20240522	174800	35991512	1929	1929	1929	1929	0
115	20240522	174700	35991512	1929	1929	1929	1929	0
116	20240522	174600	35991512	1929	1929	1929	1929	0
117	20240522	174500	35991512	1929	1929	1929	1929	0
118	20240522	174400	35991512	1929	1929	1929	1929	0
119	20240522	174300	35991512	1929	1929	1929	1929	0
120	20240522	174200	35991512	1929	1929	1929	1929	0
121	20240522	174100	35991512	1929	1929	1929	1929	0
122	20240522	174000	35991512	1929	1929	1929	1929	133
123	20240522	173900	35991512	1929	1929	1929	1929	0
124	20240522	173800	35991512	1929	1929	1929	1929	0
125	20240522	173700	35991512	1929	1929	1929	1929	0
126	20240522	173600	35991512	1929	1929	1929	1929	0
127	20240522	173500	35991512	1929	1929	1929	1929	0
128	20240522	173400	35991512	1929	1929	1929	1929	0
129	20240522	173300	35991512	1929	1929	1929	1929	0
130	20240522	173200	35991512	1929	1929	1929	1929	0
131	20240522	173100	35991512	1929	1929	1929	1929	0
132	20240522	173000	35991512	1929	1929	1929	1929	0
133	20240522	172900	35991512	1929	1929	1929	1929	0
134	20240522	172800	35991512	1929	1929	1929	1929	0
135	20240522	172700	35991512	1929	1929	1929	1929	0
136	20240522	172600	35991512	1929	1929	1929	1929	0
137	20240522	172500	35991512	1929	1929	1929	1929	0
138	20240522	172400	35991512	1929	1929	1929	1929	0
139	20240522	172300	35991512	1929	1929	1929	1929	0
140	20240522	172200	35991512	1929	1929	1929	1929	0
141	20240522	172100	35991512	1929	1929	1929	1929	0
142	20240522	172000	35991512	1929	1929	1929	1929	0
143	20240522	171900	35991512	1929	1929	1929	1929	0
144	20240522	171800	35991512	1929	1929	1929	1929	0
145	20240522	171700	35991512	1929	1929	1929	1929	0
146	20240522	171600	35991512	1929	1929	1929	1929	0
147	20240522	171500	35991512	1929	1929	1929	1929	0
148	20240522	171400	35991512	1929	1929	1929	1929	0
149	20240522	171300	35991512	1929	1929	1929	1929	0
150	20240522	171200	35991512	1929	1929	1929	1929	0
151	20240522	171100	35991512	1929	1929	1929	1929	0
152	20240522	171000	35991512	1929	1929	1929	1929	133
153	20240522	170900	35991512	1929	1929	1929	1929	0
154	20240522	170800	35991512	1929	1929	1929	1929	0
155	20240522	170700	35991512	1929	1929	1929	1929	0
156	20240522	170600	35991512	1929	1929	1929	1929	0
157	20240522	170500	35991512	1929	1929	1929	1929	0
158	20240522	170400	35991512	1929	1929	1929	1929	0
159	20240522	170300	35991512	1929	1929	1929	1929	0
160	20240522	170200	35991512	1929	1929	1929	1929	0
161	20240522	170100	35991512	1929	1929	1929	1929	0
162	20240522	170000	35991512	1929	1929	1929	1929	0
163	20240522	165900	35991512	1929	1929	1929	1929	0
164	20240522	165800	35991512	1929	1929	1929	1929	0
165	20240522	165700	35991512	1929	1929	1929	1929	0
166	20240522	165600	35991512	1929	1929	1929	1929	0
167	20240522	165500	35991512	1929	1929	1929	1929	0
168	20240522	165400	35991512	1929	1929	1929	1929	0
169	20240522	165300	35991512	1929	1929	1929	1929	0
170	20240522	165200	35991512	1929	1929	1929	1929	0
171	20240522	165100	35991512	1929	1929	1929	1929	0
172	20240522	165000	35991512	1929	1929	1929	1929	0
173	20240522	164900	35991512	1929	1929	1929	1929	0
174	20240522	164800	35991512	1929	1929	1929	1929	0
175	20240522	164700	35991512	1929	1929	1929	1929	0
176	20240522	164600	35991512	1929	1929	1929	1929	0
177	20240522	164500	35991512	1929	1929	1929	1929	0
178	20240522	164400	35991512	1929	1929	1929	1929	0
179	20240522	164300	35991512	1929	1929	1929	1929	0
180	20240522	164200	35991512	1929	1929	1929	1929	0
181	20240522	164100	35991512	1929	1929	1929	1929	0
182	20240522	164000	35991512	1929	1929	1929	1929	133
183	20240522	163900	35991512	1929	1929	1929	1929	0
184	20240522	163800	35991512	1929	1929	1929	1929	0
185	20240522	163700	35991512	1929	1929	1929	1929	0
186	20240522	163600	35991512	1929	1929	1929	1929	0
187	20240522	163500	35991512	1929	1929	1929	1929	0
188	20240522	163400	35991512	1929	1929	1929	1929	0
189	20240522	163300	35991512	1929	1929	1929	1929	0
190	20240522	163200	35991512	1929	1929	1929	1929	0
191	20240522	163100	35991512	1929	1929	1929	1929	0
192	20240522	163000	35991512	1929	1929	1929	1929	0
193	20240522	162900	35991512	1929	1929	1929	1929	0
194	20240522	162800	35991512	1929	1929	1929	1929	0
195	20240522	162700	35991512	1929	1929	1929	1929	0
196	20240522	162600	35991512	1929	1929	1929	1929	0
197	20240522	162500	35991512	1929	1929	1929	1929	0
198	20240522	162400	35991512	1929	1929	1929	1929	0
199	20240522	162300	35991512	1929	1929	1929	1929	0
200	20240522	162200	35991512	1929	1929	1929	1929	0
201	20240522	162100	35991512	1929	1929	1929	1929	0
202	20240522	162000	35991512	1929	1929	1929	1929	0
203	20240522	161900	35991512	1929	1929	1929	1929	0
204	20240522	161800	35991512	1929	1929	1929	1929	0
205	20240522	161700	35991512	1929	1929	1929	1929	0
206	20240522	161600	35991512	1929	1929	1929	1929	0
207	20240522	161500	35991512	1929	1929	1929	1929	0
208	20240522	161400	35991512	1929	1929	1929	1929	0
209	20240522	161300	35991512	1929	1929	1929	1929	0
210	20240522	161200	35991512	1929	1929	1929	1929	0
211	20240522	161100	35991512	1929	1929	1929	1929	0
212	20240522	161000	35991512	1929	1929	1929	1929	133
213	20240522	160900	35991512	1929	1929	1929	1929	0
214	20240522	160800	35991512	1929	1929	1929	1929	0
215	20240522	160700	35991512	1929	1929	1929	1929	0
216	20240522	160600	35991512	1929	1929	1929	1929	0
217	20240522	160500	35991512	1929	1929	1929	1929	0
218	20240522	160400	35991512	1929	1929	1929	1929	0
219	20240522	160300	35991512	1929	1929	1929	1929	0
220	20240522	160200	35991512	1929	1929	1929	1929	0
221	20240522	160100	35991512	1929	1929	1929	1929	0
222	20240522	160000	35991512	1929	1929	1929	1929	0
223	20240522	155900	35991512	1929	1929	1929	1929	0
224	20240522	155800	35991512	1929	1929	1929	1929	0
225	20240522	155700	35991512	1929	1929	1929	1929	0
226	20240522	155600	35991512	1929	1929	1929	1929	0
227	20240522	155500	35991512	1929	1929	1929	1929	0
228	20240522	155400	35991512	1929	1929	1929	1929	0
229	20240522	155300	35991512	1929	1929	1929	1929	0
230	20240522	155200	35991512	1929	1929	1929	1929	0
231	20240522	155100	35991512	1929	1929	1929	1929	0
232	20240522	155000	35991512	1929	1929	1929	1929	0
233	20240522	154900	35991512	1929	1929	1929	1929	0
234	20240522	154800	35991512	1929	1929	1929	1929	0
235	20240522	154700	35991512	1929	1929	1929	1929	0
236	20240522	154600	35991512	1929	1929	1929	1929	0
237	20240522	154500	35991512	1929	1929	1929	1929	0
238	20240522	154400	35991512	1929	1929	1929	1929	0
239	20240522	154300	35991512	1929	1929	1929	1929	0
240	20240522	154200	35991512	1929	1929	1929	1929	0
241	20240522	154100	35991512	1929	1929	1929	1929	0
242	20240522	154000	35991512	1929	1929	1929	1929	133
243	20240522	153900	35991512	1929	1929	1929	1929	0
244	20240522	153800	35991512	1929	1929	1929	1929	0
245	20240522	153700	35991512	1929	1929	1929	1929	0
246	20240522	153600	35991512	1929	1929	1929	1929	0
247	20240522	153500	35991512	1929	1929	1929	1929	0
248	20240522	153400	35991512	1929	1929	1929	1929	0
249	20240522	153300	35991512	1929	1929	1929	1929	0
250	20240522	153200	35991512	1929	1929	1929	1929	0
251	20240522	153100	35991512	1929	1929	1929	1929	0
252	20240522	153000	35991512	1929	1929	1929	1929	133
253	20240522	152900	35734955	1927	1927	1927	1927	0
254	20240522	152800	35734955	1927	1927	1927	1927	0
255	20240522	152700	35734955	1927	1927	1927	1927	0
256	20240522	152600	35734955	1927	1927	1927	1927	0
257	20240522	152500	35734955	1927	1927	1927	1927	0
258	20240522	152400	35734955	1927	1927	1927	1927	0
259	20240522	152300	35734955	1927	1927	1927	1927	0
260	20240522	152200	35734955	1927	1927	1927	1927	0
261	20240522	152100	35734955	1927	1927	1927	1927	0
262	20240522	152000	35734955	1927	1927	1927	1927	0
263	20240522	151900	35734955	1927	1927	1927	1927	47
264	20240522	151800	35644386	1925	1925	1925	1925	0
265	20240522	151700	35644386	1925	1925	1925	1925	0
266	20240522	151600	35644386	1925	1925	1925	1925	0
267	20240522	151500	35644386	1925	1925	1925	1925	32
268	20240522	151400	35582786	1929	1929	1929	1929	1
269	20240522	151300	35580857	1925	1925	1925	1925	0
270	20240522	151200	35580857	1925	1925	1925	1925	153
271	20240522	151100	35286332	1929	1929	1929	1929	50
272	20240522	151000	35189882	1925	1925	1925	1925	0
273	20240522	150900	35189882	1925	1925	1925	1925	0
274	20240522	150800	35189882	1925	1925	1925	1925	0
275	20240522	150700	35189882	1925	1926	1926	1925	6
276	20240522	150600	35178331	1926	1926	1926	1926	0
277	20240522	150500	35178331	1926	1926	1926	1926	0
278	20240522	150400	35178331	1926	1926	1926	1926	0
279	20240522	150300	35178331	1926	1926	1926	1926	1
280	20240522	150200	35176405	1927	1927	1927	1927	571
281	20240522	150100	34076088	1928	1928	1928	1928	0
282	20240522	150000	34076088	1928	1928	1928	1928	0
283	20240522	145900	34076088	1928	1928	1928	1928	210
284	20240522	145800	33671208	1927	1927	1927	1927	0
285	20240522	145700	33671208	1927	1927	1927	1927	247
286	20240522	145600	33195239	1927	1927	1927	1927	0
287	20240522	145500	33195239	1927	1927	1927	1927	1
288	20240522	145400	33193312	1925	1925	1925	1925	0
289	20240522	145300	33193312	1925	1925	1925	1925	0
290	20240522	145200	33193312	1925	1925	1925	1925	0
291	20240522	145100	33193312	1925	1925	1925	1925	0
292	20240522	145000	33193312	1925	1925	1925	1925	0
293	20240522	144900	33193312	1925	1925	1925	1925	0
294	20240522	144800	33193312	1925	1925	1925	1925	0
295	20240522	144700	33193312	1925	1925	1925	1925	0
296	20240522	144600	33193312	1925	1925	1925	1925	0
297	20240522	144500	33193312	1925	1925	1925	1925	0
298	20240522	144400	33193312	1925	1925	1925	1925	0
299	20240522	144300	33193312	1925	1925	1925	1925	0
300	20240522	144200	33193312	1925	1925	1925	1925	0
301	20240522	144100	33193312	1925	1925	1925	1925	0
302	20240522	144000	33193312	1925	1925	1925	1925	0
303	20240522	143900	33193312	1925	1925	1925	1925	0
304	20240522	143800	33193312	1925	1926	1926	1925	1000
305	20240522	143700	31267742	1926	1926	1926	1926	0
306	20240522	143600	31267742	1926	1926	1926	1926	241
307	20240522	143500	30803576	1926	1926	1926	1926	1
308	20240522	143400	30801650	1927	1927	1927	1927	0
309	20240522	143300	30801650	1927	1927	1927	1927	0
310	20240522	143200	30801650	1927	1927	1927	1927	2
311	20240522	143100	30797796	1926	1926	1926	1926	0
312	20240522	143000	30797796	1926	1926	1926	1926	0
313	20240522	142900	30797796	1926	1926	1926	1926	0
314	20240522	142800	30797796	1926	1926	1926	1926	0
315	20240522	142700	30797796	1926	1926	1926	1926	0
316	20240522	142600	30797796	1926	1926	1926	1926	0
317	20240522	142500	30797796	1926	1926	1926	1926	212
318	20240522	142400	30389484	1926	1926	1926	1926	0
319	20240522	142300	30389484	1926	1926	1926	1926	0
320	20240522	142200	30389484	1926	1926	1926	1926	0
321	20240522	142100	30389484	1926	1926	1926	1926	0
322	20240522	142000	30389484	1926	1926	1926	1926	0
323	20240522	141900	30389484	1926	1926	1926	1926	0
324	20240522	141800	30389484	1926	1926	1926	1926	236
325	20240522	141700	29934948	1926	1926	1926	1926	0
326	20240522	141600	29934948	1926	1929	1929	1926	819
327	20240522	141500	28357389	1926	1926	1926	1926	0
328	20240522	141400	28357389	1926	1926	1926	1926	0
329	20240522	141300	28357389	1926	1926	1926	1926	0
330	20240522	141200	28357389	1926	1926	1926	1926	0
331	20240522	141100	28357389	1926	1926	1926	1926	0
332	20240522	141000	28357389	1926	1926	1926	1926	0
333	20240522	140900	28357389	1926	1926	1926	1926	238
334	20240522	140800	27899001	1929	1929	1929	1929	0
335	20240522	140700	27899001	1929	1929	1929	1929	0
336	20240522	140600	27899001	1929	1929	1929	1929	30
337	20240522	140500	27841131	1929	1929	1929	1929	0
338	20240522	140400	27841131	1929	1929	1929	1929	0
339	20240522	140300	27841131	1929	1929	1929	1929	0
340	20240522	140200	27841131	1929	1929	1929	1929	0
341	20240522	140100	27841131	1929	1929	1929	1929	0
342	20240522	140000	27841131	1929	1926	1929	1926	29
343	20240522	135900	27785274	1925	1926	1926	1925	1059
344	20240522	135800	25745927	1925	1925	1925	1925	0
345	20240522	135700	25745927	1925	1925	1925	1925	0
346	20240522	135600	25745927	1925	1925	1925	1925	0
347	20240522	135500	25745927	1925	1925	1925	1925	0
348	20240522	135400	25745927	1925	1925	1925	1925	0
349	20240522	135300	25745927	1925	1925	1925	1925	0
350	20240522	135200	25745927	1925	1925	1925	1925	0
351	20240522	135100	25745927	1925	1925	1925	1925	0
352	20240522	135000	25745927	1925	1925	1925	1925	0
353	20240522	134900	25745927	1925	1925	1925	1925	0
354	20240522	134800	25745927	1925	1925	1925	1925	0
355	20240522	134700	25745927	1925	1925	1925	1925	0
356	20240522	134600	25745927	1925	1925	1925	1925	0
357	20240522	134500	25745927	1925	1925	1925	1925	0
358	20240522	134400	25745927	1925	1925	1925	1925	0
359	20240522	134300	25745927	1925	1925	1925	1925	0
360	20240522	134200	25745927	1925	1925	1925	1925	0
361	20240522	134100	25745927	1925	1925	1925	1925	0
362	20240522	134000	25745927	1925	1925	1925	1925	0
363	20240522	133900	25745927	1925	1925	1925	1925	0
364	20240522	133800	25745927	1925	1925	1925	1925	0
365	20240522	133700	25745927	1925	1925	1925	1925	0
366	20240522	133600	25745927	1925	1925	1925	1925	0
367	20240522	133500	25745927	1925	1925	1925	1925	0
368	20240522	133400	25745927	1925	1926	1926	1925	1329
369	20240522	133300	23187029	1930	1930	1930	1930	0
370	20240522	133200	23187029	1930	1930	1930	1930	0
371	20240522	133100	23187029	1930	1930	1930	1930	0
372	20240522	133000	23187029	1930	1930	1930	1930	0
373	20240522	132900	23187029	1930	1930	1930	1930	0
374	20240522	132800	23187029	1930	1930	1930	1930	0
375	20240522	132700	23187029	1930	1930	1930	1930	0
376	20240522	132600	23187029	1930	1930	1930	1930	0
377	20240522	132500	23187029	1930	1930	1930	1930	0
378	20240522	132400	23187029	1930	1930	1930	1930	0
379	20240522	132300	23187029	1930	1930	1930	1930	0
380	20240522	132200	23187029	1930	1930	1930	1930	0
381	20240522	132100	23187029	1930	1930	1930	1930	0
382	20240522	132000	23187029	1930	1930	1930	1930	84
383	20240522	131900	23024909	1930	1930	1930	1930	0
384	20240522	131800	23024909	1930	1930	1930	1930	0
385	20240522	131700	23024909	1930	1930	1930	1930	0
386	20240522	131600	23024909	1930	1930	1930	1930	0
387	20240522	131500	23024909	1930	1930	1930	1930	0
388	20240522	131400	23024909	1930	1930	1930	1930	0
389	20240522	131300	23024909	1930	1930	1930	1930	0
390	20240522	131200	23024909	1930	1930	1930	1930	0
391	20240522	131100	23024909	1930	1930	1930	1930	0
392	20240522	131000	23024909	1930	1930	1930	1930	0
393	20240522	130900	23024909	1930	1930	1930	1930	0
394	20240522	130800	23024909	1930	1930	1930	1930	5
395	20240522	130700	23015259	1930	1930	1930	1930	0
396	20240522	130600	23015259	1930	1930	1930	1930	0
397	20240522	130500	23015259	1930	1930	1930	1930	0
398	20240522	130400	23015259	1930	1930	1930	1930	0
399	20240522	130300	23015259	1930	1930	1930	1930	0
400	20240522	130200	23015259	1930	1930	1930	1930	0
401	20240522	130100	23015259	1930	1930	1930	1930	0
402	20240522	130000	23015259	1930	1930	1930	1930	0
403	20240522	125900	23015259	1930	1930	1930	1930	0
404	20240522	125800	23015259	1930	1930	1930	1930	0
405	20240522	125700	23015259	1930	1930	1930	1930	0
406	20240522	125600	23015259	1930	1930	1930	1930	0
407	20240522	125500	23015259	1930	1930	1930	1930	0
408	20240522	125400	23015259	1930	1930	1930	1930	0
409	20240522	125300	23015259	1930	1930	1930	1930	0
410	20240522	125200	23015259	1930	1930	1930	1930	0
411	20240522	125100	23015259	1930	1930	1930	1930	0
412	20240522	125000	23015259	1930	1930	1930	1930	0
413	20240522	124900	23015259	1930	1930	1930	1930	0
414	20240522	124800	23015259	1930	1930	1930	1930	0
415	20240522	124700	23015259	1930	1930	1930	1930	0
416	20240522	124600	23015259	1930	1930	1930	1930	1
417	20240522	124500	23013329	1925	1925	1925	1925	0
418	20240522	124400	23013329	1925	1925	1925	1925	0
419	20240522	124300	23013329	1925	1925	1925	1925	0
420	20240522	124200	23013329	1925	1925	1925	1925	0
421	20240522	124100	23013329	1925	1926	1926	1925	400
422	20240522	124000	22243292	1926	1926	1926	1926	0
423	20240522	123900	22243292	1926	1926	1926	1926	0
424	20240522	123800	22243292	1926	1926	1926	1926	0
425	20240522	123700	22243292	1926	1926	1926	1926	0
426	20240522	123600	22243292	1926	1926	1926	1926	50
427	20240522	123500	22146992	1926	1926	1926	1926	0
428	20240522	123400	22146992	1926	1926	1926	1926	0
429	20240522	123300	22146992	1926	1926	1926	1926	0
430	20240522	123200	22146992	1926	1926	1926	1926	0
431	20240522	123100	22146992	1926	1926	1926	1926	0
432	20240522	123000	22146992	1926	1926	1926	1926	134
433	20240522	122900	21888908	1926	1926	1926	1926	0
434	20240522	122800	21888908	1926	1926	1926	1926	20
435	20240522	122700	21850388	1926	1926	1926	1926	30
436	20240522	122600	21792608	1926	1926	1926	1926	100
437	20240522	122500	21600008	1926	1929	1929	1926	387
438	20240522	122400	20854643	1930	1930	1930	1930	0
439	20240522	122300	20854643	1930	1930	1930	1930	5
440	20240522	122200	20844993	1930	1930	1930	1930	0
441	20240522	122100	20844993	1930	1930	1930	1930	1
442	20240522	122000	20843063	1926	1926	1926	1926	0
443	20240522	121900	20843063	1926	1926	1926	1926	0
444	20240522	121800	20843063	1926	1926	1926	1926	0
445	20240522	121700	20843063	1926	1926	1926	1926	0
446	20240522	121600	20843063	1926	1926	1926	1926	0
447	20240522	121500	20843063	1926	1926	1926	1926	0
448	20240522	121400	20843063	1926	1926	1926	1926	0
449	20240522	121300	20843063	1926	1926	1926	1926	0
450	20240522	121200	20843063	1926	1926	1926	1926	0
451	20240522	121100	20843063	1926	1926	1926	1926	0
452	20240522	121000	20843063	1926	1926	1926	1926	0
453	20240522	120900	20843063	1926	1926	1926	1926	0
454	20240522	120800	20843063	1926	1926	1926	1926	0
455	20240522	120700	20843063	1926	1926	1926	1926	0
456	20240522	120600	20843063	1926	1926	1926	1926	500
457	20240522	120500	19880063	1930	1930	1930	1930	0
458	20240522	120400	19880063	1930	1930	1930	1930	2
459	20240522	120300	19876203	1930	1930	1930	1930	0
460	20240522	120200	19876203	1930	1930	1930	1930	0
461	20240522	120100	19876203	1930	1930	1930	1930	3
462	20240522	120000	19870413	1930	1930	1930	1930	3
463	20240522	115900	19864623	1930	1930	1930	1930	0
464	20240522	115800	19864623	1930	1930	1930	1930	0
465	20240522	115700	19864623	1930	1930	1930	1930	0
466	20240522	115600	19864623	1930	1930	1930	1930	0
467	20240522	115500	19864623	1930	1930	1930	1930	0
468	20240522	115400	19864623	1930	1930	1930	1930	10
469	20240522	115300	19845323	1930	1930	1930	1930	0
470	20240522	115200	19845323	1930	1930	1930	1930	0
471	20240522	115100	19845323	1930	1930	1930	1930	1
472	20240522	115000	19843393	1930	1930	1930	1930	0
473	20240522	114900	19843393	1930	1930	1930	1930	0
474	20240522	114800	19843393	1930	1930	1930	1930	0
475	20240522	114700	19843393	1930	1930	1930	1930	0
476	20240522	114600	19843393	1930	1930	1930	1930	0
477	20240522	114500	19843393	1930	1930	1930	1930	0
478	20240522	114400	19843393	1930	1930	1930	1930	5
479	20240522	114300	19833743	1930	1930	1930	1930	0
480	20240522	114200	19833743	1930	1930	1930	1930	0
481	20240522	114100	19833743	1930	1930	1930	1930	0
482	20240522	114000	19833743	1930	1930	1930	1930	0
483	20240522	113900	19833743	1930	1930	1930	1930	2
484	20240522	113800	19829883	1930	1930	1930	1930	0
485	20240522	113700	19829883	1930	1930	1930	1930	1
486	20240522	113600	19827953	1930	1930	1930	1930	0
487	20240522	113500	19827953	1930	1930	1930	1930	0
488	20240522	113400	19827953	1930	1930	1930	1930	0
489	20240522	113300	19827953	1930	1930	1930	1930	0
490	20240522	113200	19827953	1930	1930	1930	1930	0
491	20240522	113100	19827953	1930	1930	1930	1930	0
492	20240522	113000	19827953	1930	1930	1930	1930	25
493	20240522	112900	19779703	1930	1930	1930	1930	0
494	20240522	112800	19779703	1930	1930	1930	1930	0
495	20240522	112700	19779703	1930	1930	1930	1930	0
496	20240522	112600	19779703	1930	1930	1930	1930	0
497	20240522	112500	19779703	1930	1930	1930	1930	0
498	20240522	112400	19779703	1930	1930	1930	1930	0
499	20240522	112300	19779703	1930	1930	1930	1930	0
500	20240522	112200	19779703	1930	1930	1930	1930	0
501	20240522	112100	19779703	1930	1930	1930	1930	0
502	20240522	112000	19779703	1930	1930	1930	1930	0
503	20240522	111900	19779703	1930	1930	1930	1930	0
504	20240522	111800	19779703	1930	1930	1930	1930	0
505	20240522	111700	19779703	1930	1930	1930	1930	0
506	20240522	111600	19779703	1930	1930	1930	1930	500
507	20240522	111500	18814703	1930	1930	1930	1930	0
508	20240522	111400	18814703	1930	1930	1930	1930	0
509	20240522	111300	18814703	1930	1930	1930	1930	0
510	20240522	111200	18814703	1930	1930	1930	1930	0
511	20240522	111100	18814703	1930	1930	1930	1930	0
512	20240522	111000	18814703	1930	1930	1930	1930	0
513	20240522	110900	18814703	1930	1930	1930	1930	0
514	20240522	110800	18814703	1930	1930	1930	1930	0
515	20240522	110700	18814703	1930	1930	1930	1930	0
516	20240522	110600	18814703	1930	1930	1930	1930	0
517	20240522	110500	18814703	1930	1930	1930	1930	0
518	20240522	110400	18814703	1930	1930	1930	1930	0
519	20240522	110300	18814703	1930	1930	1930	1930	0
520	20240522	110200	18814703	1930	1930	1930	1930	0
521	20240522	110100	18814703	1930	1930	1930	1930	0
522	20240522	110000	18814703	1930	1930	1930	1930	2
523	20240522	105900	18810843	1921	1921	1921	1921	0
524	20240522	105800	18810843	1921	1921	1921	1921	0
525	20240522	105700	18810843	1921	1921	1921	1921	0
526	20240522	105600	18810843	1921	1921	1921	1921	0
527	20240522	105500	18810843	1921	1923	1923	1921	1200
528	20240522	105400	16504217	1924	1924	1924	1924	0
529	20240522	105300	16504217	1924	1924	1924	1924	0
530	20240522	105200	16504217	1924	1924	1924	1924	0
531	20240522	105100	16504217	1924	1924	1924	1924	0
532	20240522	105000	16504217	1924	1924	1924	1924	89
533	20240522	104900	16332981	1924	1924	1924	1924	0
534	20240522	104800	16332981	1924	1924	1924	1924	0
535	20240522	104700	16332981	1924	1924	1924	1924	0
536	20240522	104600	16332981	1924	1924	1924	1924	0
537	20240522	104500	16332981	1924	1924	1924	1924	0
538	20240522	104400	16332981	1924	1924	1924	1924	0
539	20240522	104300	16332981	1924	1924	1924	1924	0
540	20240522	104200	16332981	1924	1924	1924	1924	0
541	20240522	104100	16332981	1924	1924	1924	1924	0
542	20240522	104000	16332981	1924	1924	1924	1924	0
543	20240522	103900	16332981	1924	1924	1924	1923	291
544	20240522	103800	15773288	1924	1924	1924	1924	0
545	20240522	103700	15773288	1924	1924	1924	1924	0
546	20240522	103600	15773288	1924	1924	1924	1924	0
547	20240522	103500	15773288	1924	1924	1924	1924	0
548	20240522	103400	15773288	1924	1924	1924	1924	100
549	20240522	103300	15580888	1923	1923	1923	1923	0
550	20240522	103200	15580888	1923	1923	1923	1923	0
551	20240522	103100	15580888	1923	1923	1923	1923	0
552	20240522	103000	15580888	1923	1923	1923	1923	0
553	20240522	102900	15580888	1923	1923	1923	1923	0
554	20240522	102800	15580888	1923	1923	1923	1923	0
555	20240522	102700	15580888	1923	1923	1923	1923	0
556	20240522	102600	15580888	1923	1923	1923	1923	0
557	20240522	102500	15580888	1923	1923	1923	1923	0
558	20240522	102400	15580888	1923	1923	1923	1923	0
559	20240522	102300	15580888	1923	1923	1923	1923	0
560	20240522	102200	15580888	1923	1923	1923	1923	0
561	20240522	102100	15580888	1923	1923	1923	1923	0
562	20240522	102000	15580888	1923	1923	1923	1923	60
563	20240522	101900	15465508	1923	1923	1923	1923	0
564	20240522	101800	15465508	1923	1923	1923	1923	0
565	20240522	101700	15465508	1923	1923	1923	1923	0
566	20240522	101600	15465508	1923	1923	1923	1923	0
567	20240522	101500	15465508	1923	1923	1923	1923	0
568	20240522	101400	15465508	1923	1923	1923	1923	0
569	20240522	101300	15465508	1923	1923	1923	1923	200
570	20240522	101200	15080908	1923	1923	1923	1923	0
571	20240522	101100	15080908	1923	1923	1923	1923	0
572	20240522	101000	15080908	1923	1923	1923	1923	0
573	20240522	100900	15080908	1923	1923	1923	1923	0
574	20240522	100800	15080908	1923	1923	1923	1923	0
575	20240522	100700	15080908	1923	1923	1923	1923	591
576	20240522	100600	13944415	1933	1932	1933	1932	100
577	20240522	100500	13751148	1933	1933	1933	1933	0
578	20240522	100400	13751148	1933	1933	1933	1933	0
579	20240522	100300	13751148	1933	1933	1933	1933	0
580	20240522	100200	13751148	1933	1933	1933	1933	0
581	20240522	100100	13751148	1933	1933	1933	1933	0
582	20240522	100000	13751148	1933	1933	1933	1933	0
583	20240522	095900	13751148	1933	1933	1933	1933	0
584	20240522	095800	13751148	1933	1933	1933	1933	33
585	20240522	095700	13687359	1933	1933	1933	1933	592
586	20240522	095600	12543023	1933	1930	1933	1930	2056
587	20240522	095500	8570077	1930	1927	1930	1927	2100
588	20240522	095400	4519537	1927	1927	1927	1927	1
589	20240522	095300	4517610	1924	1924	1924	1924	0
590	20240522	095200	4517610	1924	1924	1924	1924	0
591	20240522	095100	4517610	1924	1924	1924	1924	0
592	20240522	095000	4517610	1924	1924	1924	1924	0
593	20240522	094900	4517610	1924	1924	1924	1924	0
594	20240522	094800	4517610	1924	1924	1924	1924	201
595	20240522	094700	4130886	1925	1925	1925	1925	0
596	20240522	094600	4130886	1925	1925	1925	1925	0
597	20240522	094500	4130886	1925	1925	1925	1925	0
598	20240522	094400	4130886	1925	1925	1925	1925	0
599	20240522	094300	4130886	1925	1925	1925	1925	0
600	20240522	094200	4130886	1925	1926	1926	1925	593
601	20240522	094100	2989261	1925	1925	1925	1925	0
602	20240522	094000	2989261	1925	1925	1925	1925	0
603	20240522	093900	2989261	1925	1925	1925	1925	0
604	20240522	093800	2989261	1925	1925	1925	1925	0
605	20240522	093700	2989261	1925	1925	1925	1925	0
606	20240522	093600	2989261	1925	1926	1926	1925	53
607	20240522	093500	2887190	1929	1929	1929	1929	0
608	20240522	093400	2887190	1929	1929	1929	1929	0
609	20240522	093300	2887190	1929	1929	1929	1929	0
610	20240522	093200	2887190	1929	1929	1929	1929	0
611	20240522	093100	2887190	1929	1929	1929	1929	0
612	20240522	093000	2887190	1929	1926	1929	1926	20
613	20240522	092900	2848664	1928	1928	1928	1928	0
614	20240522	092800	2848664	1928	1928	1928	1928	23
615	20240522	092700	2804320	1928	1928	1928	1928	48
616	20240522	092600	2711776	1928	1928	1928	1928	1
617	20240522	092500	2709848	1928	1928	1928	1928	0
618	20240522	092400	2709848	1928	1928	1928	1928	1
619	20240522	092300	2707920	1926	1926	1926	1926	271
620	20240522	092200	2185974	1929	1929	1929	1929	0
621	20240522	092100	2185974	1929	1929	1929	1929	0
622	20240522	092000	2185974	1929	1929	1929	1929	56
623	20240522	091900	2077950	1930	1930	1930	1930	0
624	20240522	091800	2077950	1930	1930	1930	1930	0
625	20240522	091700	2077950	1930	1930	1930	1930	0
626	20240522	091600	2077950	1930	1930	1930	1930	0
627	20240522	091500	2077950	1930	1930	1930	1930	0
628	20240522	091400	2077950	1930	1930	1930	1930	0
629	20240522	091300	2077950	1930	1930	1930	1930	0
630	20240522	091200	2077950	1930	1930	1930	1930	0
631	20240522	091100	2077950	1930	1930	1930	1930	0
632	20240522	091000	2077950	1930	1930	1930	1930	97
633	20240522	090900	1890740	1930	1935	1935	1930	203
634	20240522	090800	1497950	1939	1939	1939	1939	0
635	20240522	090700	1497950	1939	1939	1939	1939	0
636	20240522	090600	1497950	1939	1939	1939	1939	0
637	20240522	090500	1497950	1939	1939	1939	1939	0
638	20240522	090400	1497950	1939	1939	1939	1939	0
639	20240522	090300	1497950	1939	1939	1939	1939	0
640	20240522	090200	1497950	1939	1923	1939	1923	202
641	20240522	090100	1109472	1923	1923	1923	1923	227
642	20240522	090000	672951	1935	1935	1935	1935	315