KissMeData/065530/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194000	67794192	1924	1924	1924	1924	483
3	20240510	193900	67794192	1924	1924	1924	1924	0
4	20240510	193800	67794192	1924	1924	1924	1924	0
5	20240510	193700	67794192	1924	1924	1924	1924	0
6	20240510	193600	67794192	1924	1924	1924	1924	0
7	20240510	193500	67794192	1924	1924	1924	1924	0
8	20240510	193400	67794192	1924	1924	1924	1924	0
9	20240510	193300	67794192	1924	1924	1924	1924	0
10	20240510	193200	67794192	1924	1924	1924	1924	0
11	20240510	193100	67794192	1924	1924	1924	1924	0
12	20240510	193000	67794192	1924	1924	1924	1924	0
13	20240510	192900	67794192	1924	1924	1924	1924	0
14	20240510	192800	67794192	1924	1924	1924	1924	0
15	20240510	192700	67794192	1924	1924	1924	1924	0
16	20240510	192600	67794192	1924	1924	1924	1924	0
17	20240510	192500	67794192	1924	1924	1924	1924	0
18	20240510	192400	67794192	1924	1924	1924	1924	0
19	20240510	192300	67794192	1924	1924	1924	1924	0
20	20240510	192200	67794192	1924	1924	1924	1924	0
21	20240510	192100	67794192	1924	1924	1924	1924	0
22	20240510	192000	67794192	1924	1924	1924	1924	0
23	20240510	191900	67794192	1924	1924	1924	1924	0
24	20240510	191800	67794192	1924	1924	1924	1924	0
25	20240510	191700	67794192	1924	1924	1924	1924	0
26	20240510	191600	67794192	1924	1924	1924	1924	0
27	20240510	191500	67794192	1924	1924	1924	1924	0
28	20240510	191400	67794192	1924	1924	1924	1924	0
29	20240510	191300	67794192	1924	1924	1924	1924	0
30	20240510	191200	67794192	1924	1924	1924	1924	0
31	20240510	191100	67794192	1924	1924	1924	1924	0
32	20240510	191000	67794192	1924	1924	1924	1924	483
33	20240510	190900	67794192	1924	1924	1924	1924	0
34	20240510	190800	67794192	1924	1924	1924	1924	0
35	20240510	190700	67794192	1924	1924	1924	1924	0
36	20240510	190600	67794192	1924	1924	1924	1924	0
37	20240510	190500	67794192	1924	1924	1924	1924	0
38	20240510	190400	67794192	1924	1924	1924	1924	0
39	20240510	190300	67794192	1924	1924	1924	1924	0
40	20240510	190200	67794192	1924	1924	1924	1924	0
41	20240510	190100	67794192	1924	1924	1924	1924	0
42	20240510	190000	67794192	1924	1924	1924	1924	0
43	20240510	185900	67794192	1924	1924	1924	1924	0
44	20240510	185800	67794192	1924	1924	1924	1924	0
45	20240510	185700	67794192	1924	1924	1924	1924	0
46	20240510	185600	67794192	1924	1924	1924	1924	0
47	20240510	185500	67794192	1924	1924	1924	1924	0
48	20240510	185400	67794192	1924	1924	1924	1924	0
49	20240510	185300	67794192	1924	1924	1924	1924	0
50	20240510	185200	67794192	1924	1924	1924	1924	0
51	20240510	185100	67794192	1924	1924	1924	1924	0
52	20240510	185000	67794192	1924	1924	1924	1924	0
53	20240510	184900	67794192	1924	1924	1924	1924	0
54	20240510	184800	67794192	1924	1924	1924	1924	0
55	20240510	184700	67794192	1924	1924	1924	1924	0
56	20240510	184600	67794192	1924	1924	1924	1924	0
57	20240510	184500	67794192	1924	1924	1924	1924	0
58	20240510	184400	67794192	1924	1924	1924	1924	0
59	20240510	184300	67794192	1924	1924	1924	1924	0
60	20240510	184200	67794192	1924	1924	1924	1924	0
61	20240510	184100	67794192	1924	1924	1924	1924	0
62	20240510	184000	67794192	1924	1924	1924	1924	483
63	20240510	183900	67794192	1924	1924	1924	1924	0
64	20240510	183800	67794192	1924	1924	1924	1924	0
65	20240510	183700	67794192	1924	1924	1924	1924	0
66	20240510	183600	67794192	1924	1924	1924	1924	0
67	20240510	183500	67794192	1924	1924	1924	1924	0
68	20240510	183400	67794192	1924	1924	1924	1924	0
69	20240510	183300	67794192	1924	1924	1924	1924	0
70	20240510	183200	67794192	1924	1924	1924	1924	0
71	20240510	183100	67794192	1924	1924	1924	1924	0
72	20240510	183000	67794192	1924	1924	1924	1924	0
73	20240510	182900	67794192	1924	1924	1924	1924	0
74	20240510	182800	67794192	1924	1924	1924	1924	0
75	20240510	182700	67794192	1924	1924	1924	1924	0
76	20240510	182600	67794192	1924	1924	1924	1924	0
77	20240510	182500	67794192	1924	1924	1924	1924	0
78	20240510	182400	67794192	1924	1924	1924	1924	0
79	20240510	182300	67794192	1924	1924	1924	1924	0
80	20240510	182200	67794192	1924	1924	1924	1924	0
81	20240510	182100	67794192	1924	1924	1924	1924	0
82	20240510	182000	67794192	1924	1924	1924	1924	0
83	20240510	181900	67794192	1924	1924	1924	1924	0
84	20240510	181800	67794192	1924	1924	1924	1924	0
85	20240510	181700	67794192	1924	1924	1924	1924	0
86	20240510	181600	67794192	1924	1924	1924	1924	0
87	20240510	181500	67794192	1924	1924	1924	1924	0
88	20240510	181400	67794192	1924	1924	1924	1924	0
89	20240510	181300	67794192	1924	1924	1924	1924	0
90	20240510	181200	67794192	1924	1924	1924	1924	0
91	20240510	181100	67794192	1924	1924	1924	1924	0
92	20240510	181000	67794192	1924	1924	1924	1924	483
93	20240510	180900	67794192	1924	1924	1924	1924	0
94	20240510	180800	67794192	1924	1924	1924	1924	0
95	20240510	180700	67794192	1924	1924	1924	1924	0
96	20240510	180600	67794192	1924	1924	1924	1924	0
97	20240510	180500	67794192	1924	1924	1924	1924	0
98	20240510	180400	67794192	1924	1924	1924	1924	0
99	20240510	180300	67794192	1924	1924	1924	1924	0
100	20240510	180200	67794192	1924	1924	1924	1924	0
101	20240510	180100	67794192	1924	1924	1924	1924	0
102	20240510	180000	67794192	1924	1924	1924	1924	0
103	20240510	175900	67794192	1924	1924	1924	1924	0
104	20240510	175800	67794192	1924	1924	1924	1924	0
105	20240510	175700	67794192	1924	1924	1924	1924	0
106	20240510	175600	67794192	1924	1924	1924	1924	0
107	20240510	175500	67794192	1924	1924	1924	1924	0
108	20240510	175400	67794192	1924	1924	1924	1924	0
109	20240510	175300	67794192	1924	1924	1924	1924	0
110	20240510	175200	67794192	1924	1924	1924	1924	0
111	20240510	175100	67794192	1924	1924	1924	1924	0
112	20240510	175000	67794192	1924	1924	1924	1924	0
113	20240510	174900	67794192	1924	1924	1924	1924	0
114	20240510	174800	67794192	1924	1924	1924	1924	0
115	20240510	174700	67794192	1924	1924	1924	1924	0
116	20240510	174600	67794192	1924	1924	1924	1924	0
117	20240510	174500	67794192	1924	1924	1924	1924	0
118	20240510	174400	67794192	1924	1924	1924	1924	0
119	20240510	174300	67794192	1924	1924	1924	1924	0
120	20240510	174200	67794192	1924	1924	1924	1924	0
121	20240510	174100	67794192	1924	1924	1924	1924	0
122	20240510	174000	67794192	1924	1924	1924	1924	483
123	20240510	173900	67794192	1924	1924	1924	1924	0
124	20240510	173800	67794192	1924	1924	1924	1924	0
125	20240510	173700	67794192	1924	1924	1924	1924	0
126	20240510	173600	67794192	1924	1924	1924	1924	0
127	20240510	173500	67794192	1924	1924	1924	1924	0
128	20240510	173400	67794192	1924	1924	1924	1924	0
129	20240510	173300	67794192	1924	1924	1924	1924	0
130	20240510	173200	67794192	1924	1924	1924	1924	0
131	20240510	173100	67794192	1924	1924	1924	1924	0
132	20240510	173000	67794192	1924	1924	1924	1924	0
133	20240510	172900	67794192	1924	1924	1924	1924	0
134	20240510	172800	67794192	1924	1924	1924	1924	0
135	20240510	172700	67794192	1924	1924	1924	1924	0
136	20240510	172600	67794192	1924	1924	1924	1924	0
137	20240510	172500	67794192	1924	1924	1924	1924	0
138	20240510	172400	67794192	1924	1924	1924	1924	0
139	20240510	172300	67794192	1924	1924	1924	1924	0
140	20240510	172200	67794192	1924	1924	1924	1924	0
141	20240510	172100	67794192	1924	1924	1924	1924	0
142	20240510	172000	67794192	1924	1924	1924	1924	0
143	20240510	171900	67794192	1924	1924	1924	1924	0
144	20240510	171800	67794192	1924	1924	1924	1924	0
145	20240510	171700	67794192	1924	1924	1924	1924	0
146	20240510	171600	67794192	1924	1924	1924	1924	0
147	20240510	171500	67794192	1924	1924	1924	1924	0
148	20240510	171400	67794192	1924	1924	1924	1924	0
149	20240510	171300	67794192	1924	1924	1924	1924	0
150	20240510	171200	67794192	1924	1924	1924	1924	0
151	20240510	171100	67794192	1924	1924	1924	1924	0
152	20240510	171000	67794192	1924	1924	1924	1924	483
153	20240510	170900	67794192	1924	1924	1924	1924	0
154	20240510	170800	67794192	1924	1924	1924	1924	0
155	20240510	170700	67794192	1924	1924	1924	1924	0
156	20240510	170600	67794192	1924	1924	1924	1924	0
157	20240510	170500	67794192	1924	1924	1924	1924	0
158	20240510	170400	67794192	1924	1924	1924	1924	0
159	20240510	170300	67794192	1924	1924	1924	1924	0
160	20240510	170200	67794192	1924	1924	1924	1924	0
161	20240510	170100	67794192	1924	1924	1924	1924	0
162	20240510	170000	67794192	1924	1924	1924	1924	0
163	20240510	165900	67794192	1924	1924	1924	1924	0
164	20240510	165800	67794192	1924	1924	1924	1924	0
165	20240510	165700	67794192	1924	1924	1924	1924	0
166	20240510	165600	67794192	1924	1924	1924	1924	0
167	20240510	165500	67794192	1924	1924	1924	1924	0
168	20240510	165400	67794192	1924	1924	1924	1924	0
169	20240510	165300	67794192	1924	1924	1924	1924	0
170	20240510	165200	67794192	1924	1924	1924	1924	0
171	20240510	165100	67794192	1924	1924	1924	1924	0
172	20240510	165000	67794192	1924	1924	1924	1924	0
173	20240510	164900	67794192	1924	1924	1924	1924	0
174	20240510	164800	67794192	1924	1924	1924	1924	0
175	20240510	164700	67794192	1924	1924	1924	1924	0
176	20240510	164600	67794192	1924	1924	1924	1924	0
177	20240510	164500	67794192	1924	1924	1924	1924	0
178	20240510	164400	67794192	1924	1924	1924	1924	0
179	20240510	164300	67794192	1924	1924	1924	1924	0
180	20240510	164200	67794192	1924	1924	1924	1924	0
181	20240510	164100	67794192	1924	1924	1924	1924	0
182	20240510	164000	67794192	1924	1924	1924	1924	483
183	20240510	163900	67794192	1924	1924	1924	1924	0
184	20240510	163800	67794192	1924	1924	1924	1924	0
185	20240510	163700	67794192	1924	1924	1924	1924	0
186	20240510	163600	67794192	1924	1924	1924	1924	0
187	20240510	163500	67794192	1924	1924	1924	1924	0
188	20240510	163400	67794192	1924	1924	1924	1924	0
189	20240510	163300	67794192	1924	1924	1924	1924	0
190	20240510	163200	67794192	1924	1924	1924	1924	0
191	20240510	163100	67794192	1924	1924	1924	1924	0
192	20240510	163000	67794192	1924	1924	1924	1924	0
193	20240510	162900	67794192	1924	1924	1924	1924	0
194	20240510	162800	67794192	1924	1924	1924	1924	0
195	20240510	162700	67794192	1924	1924	1924	1924	0
196	20240510	162600	67794192	1924	1924	1924	1924	0
197	20240510	162500	67794192	1924	1924	1924	1924	0
198	20240510	162400	67794192	1924	1924	1924	1924	0
199	20240510	162300	67794192	1924	1924	1924	1924	0
200	20240510	162200	67794192	1924	1924	1924	1924	0
201	20240510	162100	67794192	1924	1924	1924	1924	0
202	20240510	162000	67794192	1924	1924	1924	1924	0
203	20240510	161900	67794192	1924	1924	1924	1924	0
204	20240510	161800	67794192	1924	1924	1924	1924	0
205	20240510	161700	67794192	1924	1924	1924	1924	0
206	20240510	161600	67794192	1924	1924	1924	1924	0
207	20240510	161500	67794192	1924	1924	1924	1924	0
208	20240510	161400	67794192	1924	1924	1924	1924	0
209	20240510	161300	67794192	1924	1924	1924	1924	0
210	20240510	161200	67794192	1924	1924	1924	1924	0
211	20240510	161100	67794192	1924	1924	1924	1924	0
212	20240510	161000	67794192	1924	1924	1924	1924	483
213	20240510	160900	67794192	1924	1924	1924	1924	0
214	20240510	160800	67794192	1924	1924	1924	1924	0
215	20240510	160700	67794192	1924	1924	1924	1924	0
216	20240510	160600	67794192	1924	1924	1924	1924	0
217	20240510	160500	67794192	1924	1924	1924	1924	0
218	20240510	160400	67794192	1924	1924	1924	1924	0
219	20240510	160300	67794192	1924	1924	1924	1924	0
220	20240510	160200	67794192	1924	1924	1924	1924	0
221	20240510	160100	67794192	1924	1924	1924	1924	0
222	20240510	160000	67794192	1924	1924	1924	1924	0
223	20240510	155900	67794192	1924	1924	1924	1924	0
224	20240510	155800	67794192	1924	1924	1924	1924	0
225	20240510	155700	67794192	1924	1924	1924	1924	0
226	20240510	155600	67794192	1924	1924	1924	1924	0
227	20240510	155500	67794192	1924	1924	1924	1924	0
228	20240510	155400	67794192	1924	1924	1924	1924	0
229	20240510	155300	67794192	1924	1924	1924	1924	0
230	20240510	155200	67794192	1924	1924	1924	1924	0
231	20240510	155100	67794192	1924	1924	1924	1924	0
232	20240510	155000	67794192	1924	1924	1924	1924	0
233	20240510	154900	67794192	1924	1924	1924	1924	0
234	20240510	154800	67794192	1924	1924	1924	1924	0
235	20240510	154700	67794192	1924	1924	1924	1924	0
236	20240510	154600	67794192	1924	1924	1924	1924	0
237	20240510	154500	67794192	1924	1924	1924	1924	0
238	20240510	154400	67794192	1924	1924	1924	1924	0
239	20240510	154300	67794192	1924	1924	1924	1924	0
240	20240510	154200	67794192	1924	1924	1924	1924	0
241	20240510	154100	67794192	1924	1924	1924	1924	0
242	20240510	154000	67794192	1924	1924	1924	1924	483
243	20240510	153900	67794192	1924	1924	1924	1924	0
244	20240510	153800	67794192	1924	1924	1924	1924	0
245	20240510	153700	67794192	1924	1924	1924	1924	0
246	20240510	153600	67794192	1924	1924	1924	1924	0
247	20240510	153500	67794192	1924	1924	1924	1924	0
248	20240510	153400	67794192	1924	1924	1924	1924	0
249	20240510	153300	67794192	1924	1924	1924	1924	0
250	20240510	153200	67794192	1924	1924	1924	1924	0
251	20240510	153100	67794192	1924	1924	1924	1924	0
252	20240510	153000	67794192	1924	1924	1924	1924	483
253	20240510	152900	66864900	1925	1925	1925	1925	0
254	20240510	152800	66864900	1925	1925	1925	1925	0
255	20240510	152700	66864900	1925	1925	1925	1925	0
256	20240510	152600	66864900	1925	1925	1925	1925	0
257	20240510	152500	66864900	1925	1925	1925	1925	0
258	20240510	152400	66864900	1925	1925	1925	1925	0
259	20240510	152300	66864900	1925	1925	1925	1925	0
260	20240510	152200	66864900	1925	1925	1925	1925	0
261	20240510	152100	66864900	1925	1925	1925	1925	0
262	20240510	152000	66864900	1925	1925	1925	1925	0
263	20240510	151900	66864900	1925	1925	1925	1925	3
264	20240510	151800	66859125	1925	1925	1925	1925	2
265	20240510	151700	66855275	1925	1925	1925	1925	0
266	20240510	151600	66855275	1925	1925	1925	1925	6
267	20240510	151500	66843725	1919	1919	1919	1919	0
268	20240510	151400	66843725	1919	1919	1919	1919	0
269	20240510	151300	66843725	1919	1919	1919	1919	260
270	20240510	151200	66344785	1919	1920	1920	1919	1777
271	20240510	151100	62934096	1920	1920	1920	1920	0
272	20240510	151000	62934096	1920	1920	1920	1920	205
273	20240510	150900	62540496	1919	1919	1919	1919	0
274	20240510	150800	62540496	1919	1919	1919	1919	0
275	20240510	150700	62540496	1919	1919	1919	1919	0
276	20240510	150600	62540496	1919	1919	1919	1919	0
277	20240510	150500	62540496	1919	1919	1919	1919	0
278	20240510	150400	62540496	1919	1925	1925	1919	3204
279	20240510	150300	56389616	1925	1925	1925	1925	100
280	20240510	150200	56197116	1925	1925	1925	1925	0
281	20240510	150100	56197116	1925	1925	1925	1925	0
282	20240510	150000	56197116	1925	1925	1925	1925	0
283	20240510	145900	56197116	1925	1925	1925	1925	1
284	20240510	145800	56195191	1925	1925	1925	1925	0
285	20240510	145700	56195191	1925	1927	1927	1925	3
286	20240510	145600	56189413	1925	1925	1925	1925	0
287	20240510	145500	56189413	1925	1926	1926	1925	100
288	20240510	145400	55996863	1927	1927	1927	1927	0
289	20240510	145300	55996863	1927	1927	1927	1927	0
290	20240510	145200	55996863	1927	1927	1927	1927	0
291	20240510	145100	55996863	1927	1927	1927	1927	0
292	20240510	145000	55996863	1927	1927	1927	1927	0
293	20240510	144900	55996863	1927	1927	1927	1927	10
294	20240510	144800	55977593	1927	1927	1927	1927	30
295	20240510	144700	55919783	1927	1926	1927	1926	85
296	20240510	144600	55756071	1926	1926	1926	1926	15
297	20240510	144500	55727181	1926	1926	1926	1926	0
298	20240510	144400	55727181	1926	1926	1926	1926	0
299	20240510	144300	55727181	1926	1926	1926	1926	0
300	20240510	144200	55727181	1926	1926	1926	1926	3
301	20240510	144100	55721403	1928	1928	1928	1928	0
302	20240510	144000	55721403	1928	1928	1928	1928	0
303	20240510	143900	55721403	1928	1928	1928	1928	0
304	20240510	143800	55721403	1928	1928	1928	1928	0
305	20240510	143700	55721403	1928	1928	1928	1928	0
306	20240510	143600	55721403	1928	1928	1928	1928	0
307	20240510	143500	55721403	1928	1928	1928	1928	0
308	20240510	143400	55721403	1928	1928	1928	1928	0
309	20240510	143300	55721403	1928	1928	1928	1928	4
310	20240510	143200	55713691	1928	1928	1928	1928	5
311	20240510	143100	55704051	1928	1928	1928	1928	3
312	20240510	143000	55698267	1920	1920	1920	1920	5
313	20240510	142900	55688667	1919	1919	1919	1919	0
314	20240510	142800	55688667	1919	1919	1919	1919	0
315	20240510	142700	55688667	1919	1919	1919	1919	0
316	20240510	142600	55688667	1919	1919	1919	1919	0
317	20240510	142500	55688667	1919	1919	1919	1919	0
318	20240510	142400	55688667	1919	1919	1919	1919	0
319	20240510	142300	55688667	1919	1923	1923	1919	11000
320	20240510	142200	34563157	1924	1924	1924	1924	0
321	20240510	142100	34563157	1924	1924	1924	1924	0
322	20240510	142000	34563157	1924	1924	1924	1924	0
323	20240510	141900	34563157	1924	1924	1924	1924	0
324	20240510	141800	34563157	1924	1924	1924	1924	0
325	20240510	141700	34563157	1924	1924	1924	1924	100
326	20240510	141600	34370757	1928	1928	1928	1928	0
327	20240510	141500	34370757	1928	1928	1928	1928	2
328	20240510	141400	34366901	1928	1928	1928	1928	24
329	20240510	141300	34320629	1928	1928	1928	1928	0
330	20240510	141200	34320629	1928	1928	1928	1928	0
331	20240510	141100	34320629	1928	1928	1928	1928	0
332	20240510	141000	34320629	1928	1928	1928	1928	0
333	20240510	140900	34320629	1928	1928	1928	1928	0
334	20240510	140800	34320629	1928	1928	1928	1928	0
335	20240510	140700	34320629	1928	1928	1928	1928	0
336	20240510	140600	34320629	1928	1928	1928	1928	0
337	20240510	140500	34320629	1928	1928	1928	1928	0
338	20240510	140400	34320629	1928	1928	1928	1928	0
339	20240510	140300	34320629	1928	1928	1928	1928	0
340	20240510	140200	34320629	1928	1928	1928	1928	0
341	20240510	140100	34320629	1928	1928	1928	1928	0
342	20240510	140000	34320629	1928	1928	1928	1928	0
343	20240510	135900	34320629	1928	1928	1928	1928	0
344	20240510	135800	34320629	1928	1928	1928	1928	0
345	20240510	135700	34320629	1928	1928	1928	1928	0
346	20240510	135600	34320629	1928	1928	1928	1928	0
347	20240510	135500	34320629	1928	1928	1928	1928	0
348	20240510	135400	34320629	1928	1928	1928	1928	0
349	20240510	135300	34320629	1928	1928	1928	1928	55
350	20240510	135200	34214589	1922	1922	1922	1922	0
351	20240510	135100	34214589	1922	1922	1922	1922	0
352	20240510	135000	34214589	1922	1922	1922	1922	0
353	20240510	134900	34214589	1922	1922	1922	1922	0
354	20240510	134800	34214589	1922	1922	1922	1922	0
355	20240510	134700	34214589	1922	1922	1922	1922	0
356	20240510	134600	34214589	1922	1922	1922	1922	0
357	20240510	134500	34214589	1922	1922	1922	1922	0
358	20240510	134400	34214589	1922	1923	1923	1922	1050
359	20240510	134300	32196460	1923	1923	1923	1923	0
360	20240510	134200	32196460	1923	1923	1923	1923	0
361	20240510	134100	32196460	1923	1923	1923	1923	0
362	20240510	134000	32196460	1923	1923	1923	1923	0
363	20240510	133900	32196460	1923	1923	1923	1923	0
364	20240510	133800	32196460	1923	1923	1923	1923	1
365	20240510	133700	32194537	1923	1923	1923	1923	100
366	20240510	133600	32002237	1922	1922	1922	1922	0
367	20240510	133500	32002237	1922	1922	1922	1922	0
368	20240510	133400	32002237	1922	1922	1922	1922	0
369	20240510	133300	32002237	1922	1922	1922	1922	0
370	20240510	133200	32002237	1922	1922	1922	1922	0
371	20240510	133100	32002237	1922	1922	1922	1922	0
372	20240510	133000	32002237	1922	1922	1922	1922	0
373	20240510	132900	32002237	1922	1922	1922	1922	0
374	20240510	132800	32002237	1922	1922	1922	1922	0
375	20240510	132700	32002237	1922	1922	1922	1922	0
376	20240510	132600	32002237	1922	1922	1922	1922	0
377	20240510	132500	32002237	1922	1922	1922	1922	444
378	20240510	132400	31148869	1922	1922	1922	1922	0
379	20240510	132300	31148869	1922	1922	1922	1922	0
380	20240510	132200	31148869	1922	1922	1922	1922	0
381	20240510	132100	31148869	1922	1922	1922	1922	0
382	20240510	132000	31148869	1922	1922	1922	1922	0
383	20240510	131900	31148869	1922	1922	1922	1922	0
384	20240510	131800	31148869	1922	1922	1922	1922	0
385	20240510	131700	31148869	1922	1922	1922	1922	2
386	20240510	131600	31145025	1921	1921	1921	1921	0
387	20240510	131500	31145025	1921	1921	1921	1921	0
388	20240510	131400	31145025	1921	1921	1921	1921	0
389	20240510	131300	31145025	1921	1921	1921	1921	0
390	20240510	131200	31145025	1921	1921	1921	1921	0
391	20240510	131100	31145025	1921	1921	1921	1921	0
392	20240510	131000	31145025	1921	1921	1921	1921	0
393	20240510	130900	31145025	1921	1921	1921	1921	0
394	20240510	130800	31145025	1921	1921	1921	1921	0
395	20240510	130700	31145025	1921	1921	1921	1921	0
396	20240510	130600	31145025	1921	1921	1921	1921	0
397	20240510	130500	31145025	1921	1921	1921	1921	0
398	20240510	130400	31145025	1921	1921	1921	1921	0
399	20240510	130300	31145025	1921	1921	1921	1921	0
400	20240510	130200	31145025	1921	1921	1921	1921	0
401	20240510	130100	31145025	1921	1921	1921	1921	0
402	20240510	130000	31145025	1921	1921	1921	1921	0
403	20240510	125900	31145025	1921	1923	1923	1921	500
404	20240510	125800	30183721	1923	1923	1923	1923	1966
405	20240510	125700	26403103	1921	1922	1922	1921	65
406	20240510	125600	26278225	1923	1923	1923	1923	0
407	20240510	125500	26278225	1923	1923	1923	1923	0
408	20240510	125400	26278225	1923	1923	1923	1923	0
409	20240510	125300	26278225	1923	1923	1923	1923	0
410	20240510	125200	26278225	1923	1923	1923	1923	0
411	20240510	125100	26278225	1923	1923	1923	1923	0
412	20240510	125000	26278225	1923	1923	1923	1923	22
413	20240510	124900	26235919	1923	1923	1923	1923	0
414	20240510	124800	26235919	1923	1923	1923	1923	260
415	20240510	124700	25735939	1923	1923	1923	1923	1
416	20240510	124600	25734016	1923	1923	1923	1923	200
417	20240510	124500	25349416	1923	1923	1923	1923	300
418	20240510	124400	24772516	1923	1923	1923	1923	0
419	20240510	124300	24772516	1923	1923	1923	1923	100
420	20240510	124200	24580216	1923	1923	1923	1923	0
421	20240510	124100	24580216	1923	1923	1923	1923	1
422	20240510	124000	24578293	1921	1921	1921	1921	100
423	20240510	123900	24386193	1921	1921	1921	1921	0
424	20240510	123800	24386193	1921	1921	1921	1921	0
425	20240510	123700	24386193	1921	1921	1921	1921	0
426	20240510	123600	24386193	1921	1921	1921	1921	10
427	20240510	123500	24366983	1921	1921	1921	1921	0
428	20240510	123400	24366983	1921	1921	1921	1921	698
429	20240510	123300	23026125	1921	1921	1921	1921	0
430	20240510	123200	23026125	1921	1921	1921	1921	0
431	20240510	123100	23026125	1921	1921	1921	1921	0
432	20240510	123000	23026125	1921	1921	1921	1921	0
433	20240510	122900	23026125	1921	1921	1921	1921	0
434	20240510	122800	23026125	1921	1921	1921	1921	0
435	20240510	122700	23026125	1921	1921	1921	1921	0
436	20240510	122600	23026125	1921	1921	1921	1921	0
437	20240510	122500	23026125	1921	1921	1921	1921	0
438	20240510	122400	23026125	1921	1921	1921	1921	61
439	20240510	122300	22908944	1923	1923	1923	1923	0
440	20240510	122200	22908944	1923	1923	1923	1923	0
441	20240510	122100	22908944	1923	1923	1923	1923	0
442	20240510	122000	22908944	1923	1923	1923	1923	0
443	20240510	121900	22908944	1923	1923	1923	1923	0
444	20240510	121800	22908944	1923	1923	1923	1923	0
445	20240510	121700	22908944	1923	1923	1923	1923	259
446	20240510	121600	22410887	1922	1922	1922	1922	0
447	20240510	121500	22410887	1922	1922	1922	1922	128
448	20240510	121400	22164871	1922	1922	1922	1922	0
449	20240510	121300	22164871	1922	1922	1922	1922	0
450	20240510	121200	22164871	1922	1922	1922	1922	10
451	20240510	121100	22145651	1922	1922	1922	1922	10
452	20240510	121000	22126431	1921	1921	1921	1921	0
453	20240510	120900	22126431	1921	1921	1921	1921	0
454	20240510	120800	22126431	1921	1921	1921	1921	0
455	20240510	120700	22126431	1921	1921	1921	1921	0
456	20240510	120600	22126431	1921	1921	1921	1921	0
457	20240510	120500	22126431	1921	1921	1921	1921	0
458	20240510	120400	22126431	1921	1921	1921	1921	0
459	20240510	120300	22126431	1921	1921	1921	1921	0
460	20240510	120200	22126431	1921	1921	1921	1921	570
461	20240510	120100	21031461	1921	1921	1921	1921	0
462	20240510	120000	21031461	1921	1921	1921	1921	0
463	20240510	115900	21031461	1921	1921	1921	1921	390
464	20240510	115800	20282271	1922	1922	1922	1922	0
465	20240510	115700	20282271	1922	1922	1922	1922	352
466	20240510	115600	19605727	1922	1922	1922	1922	0
467	20240510	115500	19605727	1922	1922	1922	1922	0
468	20240510	115400	19605727	1922	1922	1922	1922	0
469	20240510	115300	19605727	1922	1922	1922	1922	0
470	20240510	115200	19605727	1922	1922	1922	1922	0
471	20240510	115100	19605727	1922	1922	1922	1922	0
472	20240510	115000	19605727	1922	1922	1922	1922	0
473	20240510	114900	19605727	1922	1922	1922	1922	20
474	20240510	114800	19567287	1923	1923	1923	1923	0
475	20240510	114700	19567287	1923	1923	1923	1923	0
476	20240510	114600	19567287	1923	1923	1923	1923	0
477	20240510	114500	19567287	1923	1923	1923	1923	0
478	20240510	114400	19567287	1923	1923	1923	1923	0
479	20240510	114300	19567287	1923	1923	1923	1923	0
480	20240510	114200	19567287	1923	1923	1923	1923	0
481	20240510	114100	19567287	1923	1923	1923	1923	0
482	20240510	114000	19567287	1923	1923	1923	1923	0
483	20240510	113900	19567287	1923	1923	1923	1923	1
484	20240510	113800	19565364	1923	1923	1923	1923	0
485	20240510	113700	19565364	1923	1923	1923	1923	0
486	20240510	113600	19565364	1923	1923	1923	1923	0
487	20240510	113500	19565364	1923	1923	1923	1923	0
488	20240510	113400	19565364	1923	1923	1923	1923	135
489	20240510	113300	19305759	1926	1924	1926	1923	1113
490	20240510	113200	17165420	1923	1923	1923	1923	0
491	20240510	113100	17165420	1923	1923	1923	1923	0
492	20240510	113000	17165420	1923	1923	1923	1923	0
493	20240510	112900	17165420	1923	1923	1923	1923	0
494	20240510	112800	17165420	1923	1925	1925	1923	1630
495	20240510	112700	14029554	1924	1924	1924	1924	0
496	20240510	112600	14029554	1924	1924	1924	1924	0
497	20240510	112500	14029554	1924	1924	1924	1924	0
498	20240510	112400	14029554	1924	1924	1924	1924	0
499	20240510	112300	14029554	1924	1924	1924	1924	0
500	20240510	112200	14029554	1924	1924	1924	1924	0
501	20240510	112100	14029554	1924	1924	1924	1924	0
502	20240510	112000	14029554	1924	1924	1924	1924	0
503	20240510	111900	14029554	1924	1924	1924	1924	0
504	20240510	111800	14029554	1924	1925	1925	1924	10
505	20240510	111700	14010307	1924	1924	1924	1924	0
506	20240510	111600	14010307	1924	1924	1924	1924	0
507	20240510	111500	14010307	1924	1924	1924	1924	0
508	20240510	111400	14010307	1924	1924	1924	1924	0
509	20240510	111300	14010307	1924	1924	1924	1924	0
510	20240510	111200	14010307	1924	1924	1924	1924	0
511	20240510	111100	14010307	1924	1924	1924	1924	0
512	20240510	111000	14010307	1924	1924	1924	1924	0
513	20240510	110900	14010307	1924	1924	1924	1924	0
514	20240510	110800	14010307	1924	1924	1924	1924	0
515	20240510	110700	14010307	1924	1924	1924	1924	0
516	20240510	110600	14010307	1924	1924	1924	1924	0
517	20240510	110500	14010307	1924	1924	1924	1924	0
518	20240510	110400	14010307	1924	1924	1924	1924	0
519	20240510	110300	14010307	1924	1924	1924	1924	0
520	20240510	110200	14010307	1924	1924	1924	1924	0
521	20240510	110100	14010307	1924	1924	1924	1924	0
522	20240510	110000	14010307	1924	1924	1924	1924	0
523	20240510	105900	14010307	1924	1924	1924	1924	0
524	20240510	105800	14010307	1924	1924	1924	1924	0
525	20240510	105700	14010307	1924	1924	1924	1924	0
526	20240510	105600	14010307	1924	1924	1924	1924	0
527	20240510	105500	14010307	1924	1924	1924	1924	0
528	20240510	105400	14010307	1924	1924	1924	1924	0
529	20240510	105300	14010307	1924	1924	1924	1924	0
530	20240510	105200	14010307	1924	1924	1924	1924	0
531	20240510	105100	14010307	1924	1924	1924	1924	0
532	20240510	105000	14010307	1924	1924	1924	1924	0
533	20240510	104900	14010307	1924	1924	1924	1924	1548
534	20240510	104800	11031955	1925	1925	1925	1925	508
535	20240510	104700	10054055	1926	1926	1926	1926	2
536	20240510	104600	10050203	1926	1926	1926	1926	0
537	20240510	104500	10050203	1926	1926	1926	1926	0
538	20240510	104400	10050203	1926	1926	1926	1926	0
539	20240510	104300	10050203	1926	1926	1926	1926	0
540	20240510	104200	10050203	1926	1926	1926	1926	0
541	20240510	104100	10050203	1926	1926	1926	1926	0
542	20240510	104000	10050203	1926	1926	1926	1926	0
543	20240510	103900	10050203	1926	1926	1926	1926	0
544	20240510	103800	10050203	1926	1926	1926	1926	0
545	20240510	103700	10050203	1926	1926	1926	1926	0
546	20240510	103600	10050203	1926	1926	1926	1926	0
547	20240510	103500	10050203	1926	1926	1926	1926	0
548	20240510	103400	10050203	1926	1926	1926	1926	0
549	20240510	103300	10050203	1926	1926	1926	1926	0
550	20240510	103200	10050203	1926	1926	1926	1926	10
551	20240510	103100	10030943	1928	1928	1928	1928	0
552	20240510	103000	10030943	1928	1928	1928	1928	0
553	20240510	102900	10030943	1928	1928	1928	1928	0
554	20240510	102800	10030943	1928	1928	1928	1928	0
555	20240510	102700	10030943	1928	1928	1928	1928	0
556	20240510	102600	10030943	1928	1928	1928	1928	0
557	20240510	102500	10030943	1928	1928	1928	1928	0
558	20240510	102400	10030943	1928	1928	1928	1928	13
559	20240510	102300	10005879	1925	1925	1925	1925	0
560	20240510	102200	10005879	1925	1925	1925	1925	0
561	20240510	102100	10005879	1925	1925	1925	1925	0
562	20240510	102000	10005879	1925	1925	1925	1925	0
563	20240510	101900	10005879	1925	1925	1925	1925	3
564	20240510	101800	10000104	1925	1925	1925	1925	0
565	20240510	101700	10000104	1925	1925	1925	1925	400
566	20240510	101600	9230104	1927	1927	1927	1927	0
567	20240510	101500	9230104	1927	1927	1927	1927	0
568	20240510	101400	9230104	1927	1927	1927	1927	0
569	20240510	101300	9230104	1927	1927	1927	1927	1000
570	20240510	101200	7303104	1926	1926	1926	1926	0
571	20240510	101100	7303104	1926	1926	1927	1926	625
572	20240510	101000	6099283	1926	1926	1926	1926	20
573	20240510	100900	6060763	1926	1926	1926	1926	547
574	20240510	100800	5007241	1926	1926	1926	1926	0
575	20240510	100700	5007241	1926	1926	1926	1926	0
576	20240510	100600	5007241	1926	1926	1926	1926	0
577	20240510	100500	5007241	1926	1926	1926	1926	489
578	20240510	100400	4065427	1926	1929	1929	1926	56
579	20240510	100300	3957557	1935	1935	1935	1935	0
580	20240510	100200	3957557	1935	1930	1935	1930	3
581	20240510	100100	3951762	1935	1935	1935	1935	0
582	20240510	100000	3951762	1935	1935	1935	1935	6
583	20240510	095900	3940152	1935	1935	1935	1935	0
584	20240510	095800	3940152	1935	1935	1935	1935	6
585	20240510	095700	3928542	1935	1935	1935	1935	1
586	20240510	095600	3926607	1926	1926	1926	1926	89
587	20240510	095500	3755193	1926	1926	1926	1926	0
588	20240510	095400	3755193	1926	1926	1926	1926	0
589	20240510	095300	3755193	1926	1926	1926	1926	0
590	20240510	095200	3755193	1926	1926	1926	1926	0
591	20240510	095100	3755193	1926	1926	1926	1926	0
592	20240510	095000	3755193	1926	1926	1926	1926	51
593	20240510	094900	3656967	1926	1926	1926	1926	0
594	20240510	094800	3656967	1926	1926	1926	1926	0
595	20240510	094700	3656967	1926	1926	1926	1926	0
596	20240510	094600	3656967	1926	1926	1926	1926	1
597	20240510	094500	3655041	1926	1926	1926	1926	0
598	20240510	094400	3655041	1926	1926	1926	1926	0
599	20240510	094300	3655041	1926	1926	1926	1926	0
600	20240510	094200	3655041	1926	1926	1926	1926	0
601	20240510	094100	3655041	1926	1926	1926	1926	0
602	20240510	094000	3655041	1926	1926	1926	1926	0
603	20240510	093900	3655041	1926	1926	1926	1926	0
604	20240510	093800	3655041	1926	1926	1926	1926	0
605	20240510	093700	3655041	1926	1926	1926	1926	0
606	20240510	093600	3655041	1926	1926	1926	1926	0
607	20240510	093500	3655041	1926	1926	1926	1926	55
608	20240510	093400	3549111	1936	1936	1936	1936	0
609	20240510	093300	3549111	1936	1936	1936	1936	0
610	20240510	093200	3549111	1936	1936	1936	1936	0
611	20240510	093100	3549111	1936	1936	1936	1936	3
612	20240510	093000	3543303	1936	1936	1936	1936	0
613	20240510	092900	3543303	1936	1936	1936	1936	0
614	20240510	092800	3543303	1936	1936	1936	1936	0
615	20240510	092700	3543303	1936	1936	1936	1936	0
616	20240510	092600	3543303	1936	1936	1936	1936	0
617	20240510	092500	3543303	1936	1936	1936	1936	0
618	20240510	092400	3543303	1936	1936	1936	1936	0
619	20240510	092300	3543303	1936	1936	1936	1936	5
620	20240510	092200	3533623	1936	1936	1936	1936	1
621	20240510	092100	3531687	1933	1933	1933	1933	258
622	20240510	092000	3032973	1936	1936	1936	1936	0
623	20240510	091900	3032973	1936	1936	1936	1936	0
624	20240510	091800	3032973	1936	1936	1936	1936	0
625	20240510	091700	3032973	1936	1936	1936	1936	0
626	20240510	091600	3032973	1936	1936	1936	1936	2
627	20240510	091500	3029101	1936	1933	1936	1933	56
628	20240510	091400	2920844	1925	1925	1925	1925	0
629	20240510	091300	2920844	1925	1926	1926	1925	427
630	20240510	091200	2098632	1926	1926	1926	1926	0
631	20240510	091100	2098632	1926	1926	1926	1926	0
632	20240510	091000	2098632	1926	1926	1926	1926	0
633	20240510	090900	2098632	1926	1936	1936	1926	132
634	20240510	090800	1844080	1936	1936	1936	1936	1
635	20240510	090700	1842144	1936	1936	1936	1936	4
636	20240510	090600	1834400	1936	1936	1936	1936	1
637	20240510	090500	1832464	1924	1924	1924	1924	0
638	20240510	090400	1832464	1924	1936	1936	1924	900
639	20240510	090300	94864	1936	1936	1936	1936	2
640	20240510	090200	90992	1936	1936	1936	1936	34
641	20240510	090100	25168	1936	1936	1936	1936	0
642	20240510	090000	25168	1936	1936	1936	1936	13