KissMeData/131100/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	201600	185434209	1921	1921	1921	1921	493
3	20240509	201500	185434209	1921	1921	1921	1921	0
4	20240509	201400	185434209	1921	1921	1921	1921	0
5	20240509	201300	185434209	1921	1921	1921	1921	0
6	20240509	201200	185434209	1921	1921	1921	1921	0
7	20240509	201100	185434209	1921	1921	1921	1921	0
8	20240509	201000	185434209	1921	1921	1921	1921	0
9	20240509	200900	185434209	1921	1921	1921	1921	0
10	20240509	200800	185434209	1921	1921	1921	1921	0
11	20240509	200700	185434209	1921	1921	1921	1921	0
12	20240509	200600	185434209	1921	1921	1921	1921	0
13	20240509	200500	185434209	1921	1921	1921	1921	0
14	20240509	200400	185434209	1921	1921	1921	1921	0
15	20240509	200300	185434209	1921	1921	1921	1921	0
16	20240509	200200	185434209	1921	1921	1921	1921	0
17	20240509	200100	185434209	1921	1921	1921	1921	0
18	20240509	200000	185434209	1921	1921	1921	1921	0
19	20240509	195900	185434209	1921	1921	1921	1921	0
20	20240509	195800	185434209	1921	1921	1921	1921	0
21	20240509	195700	185434209	1921	1921	1921	1921	0
22	20240509	195600	185434209	1921	1921	1921	1921	0
23	20240509	195500	185434209	1921	1921	1921	1921	0
24	20240509	195400	185434209	1921	1921	1921	1921	0
25	20240509	195300	185434209	1921	1921	1921	1921	0
26	20240509	195200	185434209	1921	1921	1921	1921	0
27	20240509	195100	185434209	1921	1921	1921	1921	0
28	20240509	195000	185434209	1921	1921	1921	1921	0
29	20240509	194900	185434209	1921	1921	1921	1921	0
30	20240509	194800	185434209	1921	1921	1921	1921	0
31	20240509	194700	185434209	1921	1921	1921	1921	0
32	20240509	194600	185434209	1921	1921	1921	1921	493
33	20240509	194500	185434209	1921	1921	1921	1921	0
34	20240509	194400	185434209	1921	1921	1921	1921	0
35	20240509	194300	185434209	1921	1921	1921	1921	0
36	20240509	194200	185434209	1921	1921	1921	1921	0
37	20240509	194100	185434209	1921	1921	1921	1921	0
38	20240509	194000	185434209	1921	1921	1921	1921	0
39	20240509	193900	185434209	1921	1921	1921	1921	0
40	20240509	193800	185434209	1921	1921	1921	1921	0
41	20240509	193700	185434209	1921	1921	1921	1921	0
42	20240509	193600	185434209	1921	1921	1921	1921	0
43	20240509	193500	185434209	1921	1921	1921	1921	0
44	20240509	193400	185434209	1921	1921	1921	1921	0
45	20240509	193300	185434209	1921	1921	1921	1921	0
46	20240509	193200	185434209	1921	1921	1921	1921	0
47	20240509	193100	185434209	1921	1921	1921	1921	0
48	20240509	193000	185434209	1921	1921	1921	1921	0
49	20240509	192900	185434209	1921	1921	1921	1921	0
50	20240509	192800	185434209	1921	1921	1921	1921	0
51	20240509	192700	185434209	1921	1921	1921	1921	0
52	20240509	192600	185434209	1921	1921	1921	1921	0
53	20240509	192500	185434209	1921	1921	1921	1921	0
54	20240509	192400	185434209	1921	1921	1921	1921	0
55	20240509	192300	185434209	1921	1921	1921	1921	0
56	20240509	192200	185434209	1921	1921	1921	1921	0
57	20240509	192100	185434209	1921	1921	1921	1921	0
58	20240509	192000	185434209	1921	1921	1921	1921	0
59	20240509	191900	185434209	1921	1921	1921	1921	0
60	20240509	191800	185434209	1921	1921	1921	1921	0
61	20240509	191700	185434209	1921	1921	1921	1921	0
62	20240509	191600	185434209	1921	1921	1921	1921	493
63	20240509	191500	185434209	1921	1921	1921	1921	0
64	20240509	191400	185434209	1921	1921	1921	1921	0
65	20240509	191300	185434209	1921	1921	1921	1921	0
66	20240509	191200	185434209	1921	1921	1921	1921	0
67	20240509	191100	185434209	1921	1921	1921	1921	0
68	20240509	191000	185434209	1921	1921	1921	1921	0
69	20240509	190900	185434209	1921	1921	1921	1921	0
70	20240509	190800	185434209	1921	1921	1921	1921	0
71	20240509	190700	185434209	1921	1921	1921	1921	0
72	20240509	190600	185434209	1921	1921	1921	1921	0
73	20240509	190500	185434209	1921	1921	1921	1921	0
74	20240509	190400	185434209	1921	1921	1921	1921	0
75	20240509	190300	185434209	1921	1921	1921	1921	0
76	20240509	190200	185434209	1921	1921	1921	1921	0
77	20240509	190100	185434209	1921	1921	1921	1921	0
78	20240509	190000	185434209	1921	1921	1921	1921	0
79	20240509	185900	185434209	1921	1921	1921	1921	0
80	20240509	185800	185434209	1921	1921	1921	1921	0
81	20240509	185700	185434209	1921	1921	1921	1921	0
82	20240509	185600	185434209	1921	1921	1921	1921	0
83	20240509	185500	185434209	1921	1921	1921	1921	0
84	20240509	185400	185434209	1921	1921	1921	1921	0
85	20240509	185300	185434209	1921	1921	1921	1921	0
86	20240509	185200	185434209	1921	1921	1921	1921	0
87	20240509	185100	185434209	1921	1921	1921	1921	0
88	20240509	185000	185434209	1921	1921	1921	1921	0
89	20240509	184900	185434209	1921	1921	1921	1921	0
90	20240509	184800	185434209	1921	1921	1921	1921	0
91	20240509	184700	185434209	1921	1921	1921	1921	0
92	20240509	184600	185434209	1921	1921	1921	1921	493
93	20240509	184500	185434209	1921	1921	1921	1921	0
94	20240509	184400	185434209	1921	1921	1921	1921	0
95	20240509	184300	185434209	1921	1921	1921	1921	0
96	20240509	184200	185434209	1921	1921	1921	1921	0
97	20240509	184100	185434209	1921	1921	1921	1921	0
98	20240509	184000	185434209	1921	1921	1921	1921	0
99	20240509	183900	185434209	1921	1921	1921	1921	0
100	20240509	183800	185434209	1921	1921	1921	1921	0
101	20240509	183700	185434209	1921	1921	1921	1921	0
102	20240509	183600	185434209	1921	1921	1921	1921	0
103	20240509	183500	185434209	1921	1921	1921	1921	0
104	20240509	183400	185434209	1921	1921	1921	1921	0
105	20240509	183300	185434209	1921	1921	1921	1921	0
106	20240509	183200	185434209	1921	1921	1921	1921	0
107	20240509	183100	185434209	1921	1921	1921	1921	0
108	20240509	183000	185434209	1921	1921	1921	1921	0
109	20240509	182900	185434209	1921	1921	1921	1921	0
110	20240509	182800	185434209	1921	1921	1921	1921	0
111	20240509	182700	185434209	1921	1921	1921	1921	0
112	20240509	182600	185434209	1921	1921	1921	1921	0
113	20240509	182500	185434209	1921	1921	1921	1921	0
114	20240509	182400	185434209	1921	1921	1921	1921	0
115	20240509	182300	185434209	1921	1921	1921	1921	0
116	20240509	182200	185434209	1921	1921	1921	1921	0
117	20240509	182100	185434209	1921	1921	1921	1921	0
118	20240509	182000	185434209	1921	1921	1921	1921	0
119	20240509	181900	185434209	1921	1921	1921	1921	0
120	20240509	181800	185434209	1921	1921	1921	1921	0
121	20240509	181700	185434209	1921	1921	1921	1921	0
122	20240509	181600	185434209	1921	1921	1921	1921	493
123	20240509	181500	185434209	1921	1921	1921	1921	0
124	20240509	181400	185434209	1921	1921	1921	1921	0
125	20240509	181300	185434209	1921	1921	1921	1921	0
126	20240509	181200	185434209	1921	1921	1921	1921	0
127	20240509	181100	185434209	1921	1921	1921	1921	0
128	20240509	181000	185434209	1921	1921	1921	1921	0
129	20240509	180900	185434209	1921	1921	1921	1921	0
130	20240509	180800	185434209	1921	1921	1921	1921	0
131	20240509	180700	185434209	1921	1921	1921	1921	0
132	20240509	180600	185434209	1921	1921	1921	1921	0
133	20240509	180500	185434209	1921	1921	1921	1921	0
134	20240509	180400	185434209	1921	1921	1921	1921	0
135	20240509	180300	185434209	1921	1921	1921	1921	0
136	20240509	180200	185434209	1921	1921	1921	1921	0
137	20240509	180100	185434209	1921	1921	1921	1921	0
138	20240509	180000	185434209	1921	1921	1921	1921	0
139	20240509	175900	185434209	1921	1921	1921	1921	0
140	20240509	175800	185434209	1921	1921	1921	1921	0
141	20240509	175700	185434209	1921	1921	1921	1921	0
142	20240509	175600	185434209	1921	1921	1921	1921	0
143	20240509	175500	185434209	1921	1921	1921	1921	0
144	20240509	175400	185434209	1921	1921	1921	1921	0
145	20240509	175300	185434209	1921	1921	1921	1921	0
146	20240509	175200	185434209	1921	1921	1921	1921	0
147	20240509	175100	185434209	1921	1921	1921	1921	0
148	20240509	175000	185434209	1921	1921	1921	1921	0
149	20240509	174900	185434209	1921	1921	1921	1921	0
150	20240509	174800	185434209	1921	1921	1921	1921	0
151	20240509	174700	185434209	1921	1921	1921	1921	0
152	20240509	174600	185434209	1921	1921	1921	1921	493
153	20240509	174500	185434209	1921	1921	1921	1921	0
154	20240509	174400	185434209	1921	1921	1921	1921	0
155	20240509	174300	185434209	1921	1921	1921	1921	0
156	20240509	174200	185434209	1921	1921	1921	1921	0
157	20240509	174100	185434209	1921	1921	1921	1921	0
158	20240509	174000	185434209	1921	1921	1921	1921	0
159	20240509	173900	185434209	1921	1921	1921	1921	0
160	20240509	173800	185434209	1921	1921	1921	1921	0
161	20240509	173700	185434209	1921	1921	1921	1921	0
162	20240509	173600	185434209	1921	1921	1921	1921	0
163	20240509	173500	185434209	1921	1921	1921	1921	0
164	20240509	173400	185434209	1921	1921	1921	1921	0
165	20240509	173300	185434209	1921	1921	1921	1921	0
166	20240509	173200	185434209	1921	1921	1921	1921	0
167	20240509	173100	185434209	1921	1921	1921	1921	0
168	20240509	173000	185434209	1921	1921	1921	1921	0
169	20240509	172900	185434209	1921	1921	1921	1921	0
170	20240509	172800	185434209	1921	1921	1921	1921	0
171	20240509	172700	185434209	1921	1921	1921	1921	0
172	20240509	172600	185434209	1921	1921	1921	1921	0
173	20240509	172500	185434209	1921	1921	1921	1921	0
174	20240509	172400	185434209	1921	1921	1921	1921	0
175	20240509	172300	185434209	1921	1921	1921	1921	0
176	20240509	172200	185434209	1921	1921	1921	1921	0
177	20240509	172100	185434209	1921	1921	1921	1921	0
178	20240509	172000	185434209	1921	1921	1921	1921	0
179	20240509	171900	185434209	1921	1921	1921	1921	0
180	20240509	171800	185434209	1921	1921	1921	1921	0
181	20240509	171700	185434209	1921	1921	1921	1921	0
182	20240509	171600	185434209	1921	1921	1921	1921	493
183	20240509	171500	185434209	1921	1921	1921	1921	0
184	20240509	171400	185434209	1921	1921	1921	1921	0
185	20240509	171300	185434209	1921	1921	1921	1921	0
186	20240509	171200	185434209	1921	1921	1921	1921	0
187	20240509	171100	185434209	1921	1921	1921	1921	0
188	20240509	171000	185434209	1921	1921	1921	1921	0
189	20240509	170900	185434209	1921	1921	1921	1921	0
190	20240509	170800	185434209	1921	1921	1921	1921	0
191	20240509	170700	185434209	1921	1921	1921	1921	0
192	20240509	170600	185434209	1921	1921	1921	1921	0
193	20240509	170500	185434209	1921	1921	1921	1921	0
194	20240509	170400	185434209	1921	1921	1921	1921	0
195	20240509	170300	185434209	1921	1921	1921	1921	0
196	20240509	170200	185434209	1921	1921	1921	1921	0
197	20240509	170100	185434209	1921	1921	1921	1921	0
198	20240509	170000	185434209	1921	1921	1921	1921	0
199	20240509	165900	185434209	1921	1921	1921	1921	0
200	20240509	165800	185434209	1921	1921	1921	1921	0
201	20240509	165700	185434209	1921	1921	1921	1921	0
202	20240509	165600	185434209	1921	1921	1921	1921	0
203	20240509	165500	185434209	1921	1921	1921	1921	0
204	20240509	165400	185434209	1921	1921	1921	1921	0
205	20240509	165300	185434209	1921	1921	1921	1921	0
206	20240509	165200	185434209	1921	1921	1921	1921	0
207	20240509	165100	185434209	1921	1921	1921	1921	0
208	20240509	165000	185434209	1921	1921	1921	1921	0
209	20240509	164900	185434209	1921	1921	1921	1921	0
210	20240509	164800	185434209	1921	1921	1921	1921	0
211	20240509	164700	185434209	1921	1921	1921	1921	0
212	20240509	164600	185434209	1921	1921	1921	1921	493
213	20240509	164500	185434209	1921	1921	1921	1921	0
214	20240509	164400	185434209	1921	1921	1921	1921	0
215	20240509	164300	185434209	1921	1921	1921	1921	0
216	20240509	164200	185434209	1921	1921	1921	1921	0
217	20240509	164100	185434209	1921	1921	1921	1921	0
218	20240509	164000	185434209	1921	1921	1921	1921	0
219	20240509	163900	185434209	1921	1921	1921	1921	0
220	20240509	163800	185434209	1921	1921	1921	1921	0
221	20240509	163700	185434209	1921	1921	1921	1921	0
222	20240509	163600	185434209	1921	1921	1921	1921	0
223	20240509	163500	185434209	1921	1921	1921	1921	0
224	20240509	163400	185434209	1921	1921	1921	1921	0
225	20240509	163300	185434209	1921	1921	1921	1921	0
226	20240509	163200	185434209	1921	1921	1921	1921	0
227	20240509	163100	185434209	1921	1921	1921	1921	0
228	20240509	163000	185434209	1921	1921	1921	1921	0
229	20240509	162900	185434209	1921	1921	1921	1921	0
230	20240509	162800	185434209	1921	1921	1921	1921	0
231	20240509	162700	185434209	1921	1921	1921	1921	0
232	20240509	162600	185434209	1921	1921	1921	1921	0
233	20240509	162500	185434209	1921	1921	1921	1921	0
234	20240509	162400	185434209	1921	1921	1921	1921	0
235	20240509	162300	185434209	1921	1921	1921	1921	0
236	20240509	162200	185434209	1921	1921	1921	1921	0
237	20240509	162100	185434209	1921	1921	1921	1921	0
238	20240509	162000	185434209	1921	1921	1921	1921	0
239	20240509	161900	185434209	1921	1921	1921	1921	0
240	20240509	161800	185434209	1921	1921	1921	1921	0
241	20240509	161700	185434209	1921	1921	1921	1921	0
242	20240509	161600	185434209	1921	1921	1921	1921	493
243	20240509	161500	185434209	1921	1921	1921	1921	0
244	20240509	161400	185434209	1921	1921	1921	1921	0
245	20240509	161300	185434209	1921	1921	1921	1921	0
246	20240509	161200	185434209	1921	1921	1921	1921	0
247	20240509	161100	185434209	1921	1921	1921	1921	0
248	20240509	161000	185434209	1921	1921	1921	1921	0
249	20240509	160900	185434209	1921	1921	1921	1921	0
250	20240509	160800	185434209	1921	1921	1921	1921	0
251	20240509	160700	185434209	1921	1921	1921	1921	0
252	20240509	160600	185434209	1921	1921	1921	1921	0
253	20240509	160500	185434209	1921	1921	1921	1921	0
254	20240509	160400	185434209	1921	1921	1921	1921	0
255	20240509	160300	185434209	1921	1921	1921	1921	0
256	20240509	160200	185434209	1921	1921	1921	1921	0
257	20240509	160100	185434209	1921	1921	1921	1921	0
258	20240509	160000	185434209	1921	1921	1921	1921	0
259	20240509	155900	185434209	1921	1921	1921	1921	0
260	20240509	155800	185434209	1921	1921	1921	1921	0
261	20240509	155700	185434209	1921	1921	1921	1921	0
262	20240509	155600	185434209	1921	1921	1921	1921	0
263	20240509	155500	185434209	1921	1921	1921	1921	0
264	20240509	155400	185434209	1921	1921	1921	1921	0
265	20240509	155300	185434209	1921	1921	1921	1921	0
266	20240509	155200	185434209	1921	1921	1921	1921	0
267	20240509	155100	185434209	1921	1921	1921	1921	0
268	20240509	155000	185434209	1921	1921	1921	1921	0
269	20240509	154900	185434209	1921	1921	1921	1921	0
270	20240509	154800	185434209	1921	1921	1921	1921	0
271	20240509	154700	185434209	1921	1921	1921	1921	0
272	20240509	154600	185434209	1921	1921	1921	1921	493
273	20240509	154500	185434209	1921	1921	1921	1921	0
274	20240509	154400	185434209	1921	1921	1921	1921	0
275	20240509	154300	185434209	1921	1921	1921	1921	0
276	20240509	154200	185434209	1921	1921	1921	1921	0
277	20240509	154100	185434209	1921	1921	1921	1921	0
278	20240509	154000	185434209	1921	1921	1921	1921	0
279	20240509	153900	185434209	1921	1921	1921	1921	0
280	20240509	153800	185434209	1921	1921	1921	1921	0
281	20240509	153700	185434209	1921	1921	1921	1921	0
282	20240509	153600	185434209	1921	1921	1921	1921	0
283	20240509	153500	185434209	1921	1921	1921	1921	0
284	20240509	153400	185434209	1921	1921	1921	1921	0
285	20240509	153300	185434209	1921	1921	1921	1921	0
286	20240509	153200	185434209	1921	1921	1921	1921	0
287	20240509	153100	185434209	1921	1921	1921	1921	0
288	20240509	153000	185434209	1921	1921	1921	1921	493
289	20240509	152900	184487156	1922	1922	1922	1922	0
290	20240509	152800	184487156	1922	1922	1922	1922	0
291	20240509	152700	184487156	1922	1922	1922	1922	0
292	20240509	152600	184487156	1922	1922	1922	1922	0
293	20240509	152500	184487156	1922	1922	1922	1922	0
294	20240509	152400	184487156	1922	1922	1922	1922	0
295	20240509	152300	184487156	1922	1922	1922	1922	0
296	20240509	152200	184487156	1922	1922	1922	1922	0
297	20240509	152100	184487156	1922	1922	1922	1922	0
298	20240509	152000	184487156	1922	1922	1922	1922	0
299	20240509	151900	184487156	1922	1922	1922	1922	1
300	20240509	151800	184485234	1922	1922	1922	1922	5
301	20240509	151700	184475624	1922	1922	1922	1917	615
302	20240509	151600	183295069	1922	1921	1922	1921	1144
303	20240509	151500	181097311	1921	1921	1921	1921	60
304	20240509	151400	180982051	1922	1922	1922	1922	0
305	20240509	151300	180982051	1922	1922	1922	1922	6
306	20240509	151200	180970519	1918	1922	1922	1918	1123
307	20240509	151100	178812205	1922	1920	1922	1920	160
308	20240509	151000	178504879	1920	1920	1922	1920	2138
309	20240509	150900	174397989	1920	1917	1920	1917	3743
310	20240509	150800	167213603	1917	1916	1917	1916	3
311	20240509	150700	167207853	1917	1916	1917	1916	440
312	20240509	150600	166364473	1917	1916	1917	1916	651
313	20240509	150500	165117021	1916	1915	1916	1915	111
314	20240509	150400	164904454	1915	1913	1915	1913	754
315	20240509	150300	163461312	1913	1913	1913	1913	0
316	20240509	150200	163461312	1913	1913	1913	1913	46
317	20240509	150100	163373314	1912	1912	1912	1912	611
318	20240509	150000	162205082	1912	1912	1912	1911	32
319	20240509	145900	162143928	1912	1912	1912	1912	2
320	20240509	145800	162140104	1912	1912	1912	1912	2
321	20240509	145700	162136280	1912	1912	1912	1912	4
322	20240509	145600	162128632	1912	1908	1912	1908	341
323	20240509	145500	161477070	1910	1910	1910	1910	540
324	20240509	145400	160445670	1910	1910	1910	1910	1
325	20240509	145300	160443760	1906	1906	1906	1906	0
326	20240509	145200	160443760	1906	1906	1906	1906	0
327	20240509	145100	160443760	1906	1906	1906	1906	216
328	20240509	145000	160032064	1906	1907	1907	1906	1125
329	20240509	144900	157887644	1910	1910	1910	1910	133
330	20240509	144800	157633614	1910	1910	1911	1910	2150
331	20240509	144700	153525114	1911	1911	1911	1911	400
332	20240509	144600	152760714	1911	1911	1911	1911	0
333	20240509	144500	152760714	1911	1911	1911	1910	702
334	20240509	144400	151419722	1911	1911	1911	1911	0
335	20240509	144300	151419722	1911	1911	1911	1911	250
336	20240509	144200	150941972	1911	1911	1911	1911	1
337	20240509	144100	150940061	1910	1910	1910	1910	2409
338	20240509	144000	146338871	1910	1910	1910	1910	11
339	20240509	143900	146317861	1910	1910	1910	1910	563
340	20240509	143800	145242531	1910	1909	1910	1909	65
341	20240509	143700	145118383	1909	1909	1909	1909	0
342	20240509	143600	145118383	1909	1906	1909	1906	2000
343	20240509	143500	141301683	1906	1906	1906	1906	0
344	20240509	143400	141301683	1906	1906	1906	1906	1
345	20240509	143300	141299777	1906	1906	1906	1906	0
346	20240509	143200	141299777	1906	1906	1906	1906	111
347	20240509	143100	141088211	1906	1906	1906	1906	700
348	20240509	143000	139754011	1906	1906	1906	1906	719
349	20240509	142900	138383597	1907	1907	1907	1907	206
350	20240509	142800	137990755	1907	1907	1907	1907	114
351	20240509	142700	137773357	1909	1909	1909	1909	0
352	20240509	142600	137773357	1909	1909	1909	1909	0
353	20240509	142500	137773357	1909	1909	1909	1909	0
354	20240509	142400	137773357	1909	1909	1909	1909	0
355	20240509	142300	137773357	1909	1909	1909	1909	0
356	20240509	142200	137773357	1909	1909	1909	1909	6
357	20240509	142100	137761903	1909	1908	1909	1908	1019
358	20240509	142000	135816638	1908	1908	1908	1908	104
359	20240509	141900	135618206	1909	1909	1909	1909	0
360	20240509	141800	135618206	1909	1909	1909	1909	0
361	20240509	141700	135618206	1909	1909	1909	1909	0
362	20240509	141600	135618206	1909	1909	1909	1909	0
363	20240509	141500	135618206	1909	1909	1909	1909	0
364	20240509	141400	135618206	1909	1909	1909	1909	0
365	20240509	141300	135618206	1909	1909	1909	1909	400
366	20240509	141200	134854606	1909	1909	1909	1909	0
367	20240509	141100	134854606	1909	1909	1909	1909	0
368	20240509	141000	134854606	1909	1909	1909	1909	800
369	20240509	140900	133327406	1909	1909	1909	1909	0
370	20240509	140800	133327406	1909	1909	1909	1909	0
371	20240509	140700	133327406	1909	1909	1909	1909	168
372	20240509	140600	133006694	1909	1909	1909	1909	0
373	20240509	140500	133006694	1909	1909	1909	1909	50
374	20240509	140400	132911244	1909	1908	1909	1908	304
375	20240509	140300	132330958	1909	1909	1909	1909	150
376	20240509	140200	132044608	1909	1909	1909	1909	0
377	20240509	140100	132044608	1909	1909	1909	1909	0
378	20240509	140000	132044608	1909	1909	1909	1909	0
379	20240509	135900	132044608	1909	1909	1909	1909	0
380	20240509	135800	132044608	1909	1909	1909	1909	0
381	20240509	135700	132044608	1909	1909	1909	1909	0
382	20240509	135600	132044608	1909	1906	1909	1906	658
383	20240509	135500	130789261	1905	1905	1905	1905	254
384	20240509	135400	130305391	1909	1909	1909	1909	1289
385	20240509	135300	127844690	1909	1908	1909	1908	652
386	20240509	135200	126600604	1908	1908	1908	1908	0
387	20240509	135100	126600604	1908	1908	1908	1908	662
388	20240509	135000	125337508	1908	1908	1908	1907	1748
389	20240509	134900	122002567	1908	1907	1908	1907	4500
390	20240509	134800	113419832	1903	1903	1903	1903	20
391	20240509	134700	113381772	1906	1906	1906	1906	100
392	20240509	134600	113191172	1906	1906	1906	1906	250
393	20240509	134500	112714672	1906	1906	1906	1906	51
394	20240509	134400	112617466	1903	1903	1903	1903	15
395	20240509	134300	112588921	1907	1907	1907	1907	0
396	20240509	134200	112588921	1907	1907	1907	1907	0
397	20240509	134100	112588921	1907	1907	1907	1907	0
398	20240509	134000	112588921	1907	1906	1907	1906	131
399	20240509	133900	112339225	1906	1906	1906	1906	200
400	20240509	133800	111958025	1906	1906	1906	1906	420
401	20240509	133700	111157505	1906	1906	1906	1906	1
402	20240509	133600	111155599	1903	1906	1906	1903	3
403	20240509	133500	111149887	1905	1903	1905	1903	609
404	20240509	133400	109990850	1902	1902	1902	1902	0
405	20240509	133300	109990850	1902	1902	1902	1902	0
406	20240509	133200	109990850	1902	1902	1902	1902	0
407	20240509	133100	109990850	1902	1902	1902	1902	0
408	20240509	133000	109990850	1902	1902	1902	1902	50
409	20240509	132900	109895750	1902	1902	1902	1902	0
410	20240509	132800	109895750	1902	1902	1902	1902	0
411	20240509	132700	109895750	1902	1902	1902	1902	0
412	20240509	132600	109895750	1902	1902	1902	1902	0
413	20240509	132500	109895750	1902	1902	1902	1902	2
414	20240509	132400	109891946	1902	1902	1902	1902	528
415	20240509	132300	108887690	1902	1901	1902	1901	345
416	20240509	132200	108231724	1900	1900	1900	1900	0
417	20240509	132100	108231724	1900	1900	1900	1900	0
418	20240509	132000	108231724	1900	1900	1900	1900	16
419	20240509	131900	108201324	1900	1900	1900	1900	0
420	20240509	131800	108201324	1900	1900	1900	1900	0
421	20240509	131700	108201324	1900	1900	1900	1900	0
422	20240509	131600	108201324	1900	1900	1900	1900	250
423	20240509	131500	107726324	1899	1899	1899	1899	0
424	20240509	131400	107726324	1899	1899	1899	1899	8
425	20240509	131300	107711132	1898	1898	1898	1898	0
426	20240509	131200	107711132	1898	1898	1898	1898	0
427	20240509	131100	107711132	1898	1898	1898	1898	0
428	20240509	131000	107711132	1898	1898	1898	1898	0
429	20240509	130900	107711132	1898	1898	1898	1898	0
430	20240509	130800	107711132	1898	1898	1898	1898	365
431	20240509	130700	107018362	1899	1899	1899	1899	0
432	20240509	130600	107018362	1899	1899	1899	1899	0
433	20240509	130500	107018362	1899	1899	1899	1899	55
434	20240509	130400	106913917	1899	1898	1899	1898	176
435	20240509	130300	106579793	1897	1897	1897	1897	0
436	20240509	130200	106579793	1897	1897	1897	1897	17
437	20240509	130100	106547544	1897	1897	1897	1897	0
438	20240509	130000	106547544	1897	1897	1897	1897	100
439	20240509	125900	106357844	1899	1899	1899	1899	0
440	20240509	125800	106357844	1899	1899	1899	1899	1200
441	20240509	125700	104079044	1897	1897	1897	1897	0
442	20240509	125600	104079044	1897	1897	1897	1897	0
443	20240509	125500	104079044	1897	1897	1897	1897	56
444	20240509	125400	103972812	1898	1898	1898	1898	39
445	20240509	125300	103898790	1898	1898	1898	1898	0
446	20240509	125200	103898790	1898	1897	1898	1897	2723
447	20240509	125100	98732159	1897	1897	1897	1897	0
448	20240509	125000	98732159	1897	1897	1897	1897	0
449	20240509	124900	98732159	1897	1897	1897	1897	1
450	20240509	124800	98730262	1896	1896	1896	1896	0
451	20240509	124700	98730262	1896	1896	1896	1896	0
452	20240509	124600	98730262	1896	1896	1896	1896	0
453	20240509	124500	98730262	1896	1896	1896	1896	0
454	20240509	124400	98730262	1896	1896	1896	1896	0
455	20240509	124300	98730262	1896	1896	1896	1896	0
456	20240509	124200	98730262	1896	1895	1896	1895	939
457	20240509	124100	96950435	1894	1894	1894	1894	799
458	20240509	124000	95437129	1894	1894	1894	1894	0
459	20240509	123900	95437129	1894	1894	1894	1894	0
460	20240509	123800	95437129	1894	1894	1894	1894	31
461	20240509	123700	95378415	1895	1895	1895	1895	0
462	20240509	123600	95378415	1895	1895	1895	1895	24
463	20240509	123500	95332935	1893	1893	1893	1893	0
464	20240509	123400	95332935	1893	1894	1894	1893	1571
465	20240509	123300	92358490	1894	1894	1894	1894	161
466	20240509	123200	92053556	1895	1895	1895	1895	26
467	20240509	123100	92004286	1894	1894	1894	1894	374
468	20240509	123000	91295930	1894	1894	1894	1894	0
469	20240509	122900	91295930	1894	1894	1894	1894	0
470	20240509	122800	91295930	1894	1894	1894	1894	0
471	20240509	122700	91295930	1894	1894	1894	1894	106
472	20240509	122600	91095166	1896	1896	1896	1896	16
473	20240509	122500	91064830	1894	1894	1894	1894	0
474	20240509	122400	91064830	1894	1894	1894	1894	0
475	20240509	122300	91064830	1894	1894	1894	1894	0
476	20240509	122200	91064830	1894	1894	1894	1894	30
477	20240509	122100	91008010	1894	1894	1894	1894	0
478	20240509	122000	91008010	1894	1894	1894	1894	0
479	20240509	121900	91008010	1894	1894	1894	1894	0
480	20240509	121800	91008010	1894	1894	1894	1894	25
481	20240509	121700	90960660	1894	1896	1896	1894	953
482	20240509	121600	89155674	1895	1895	1895	1895	0
483	20240509	121500	89155674	1895	1895	1895	1895	0
484	20240509	121400	89155674	1895	1895	1895	1895	0
485	20240509	121300	89155674	1895	1895	1895	1895	37
486	20240509	121200	89085559	1897	1897	1897	1897	0
487	20240509	121100	89085559	1897	1897	1897	1897	0
488	20240509	121000	89085559	1897	1897	1897	1897	0
489	20240509	120900	89085559	1897	1897	1897	1897	1
490	20240509	120800	89083662	1897	1897	1897	1897	0
491	20240509	120700	89083662	1897	1897	1897	1897	0
492	20240509	120600	89083662	1897	1897	1897	1897	0
493	20240509	120500	89083662	1897	1897	1897	1897	0
494	20240509	120400	89083662	1897	1897	1897	1897	0
495	20240509	120300	89083662	1897	1897	1897	1897	0
496	20240509	120200	89083662	1897	1897	1897	1897	0
497	20240509	120100	89083662	1897	1897	1897	1897	0
498	20240509	120000	89083662	1897	1897	1897	1897	0
499	20240509	115900	89083662	1897	1897	1897	1897	0
500	20240509	115800	89083662	1897	1897	1897	1897	53
501	20240509	115700	88983121	1897	1897	1897	1897	2
502	20240509	115600	88979327	1895	1895	1895	1895	81
503	20240509	115500	88825832	1897	1897	1897	1897	634
504	20240509	115400	87623134	1897	1897	1897	1897	54
505	20240509	115300	87520696	1897	1897	1897	1897	1
506	20240509	115200	87518799	1897	1897	1897	1897	133
507	20240509	115100	87266498	1898	1898	1898	1898	0
508	20240509	115000	87266498	1898	1898	1898	1898	0
509	20240509	114900	87266498	1898	1897	1898	1897	52
510	20240509	114800	87167804	1897	1897	1897	1897	0
511	20240509	114700	87167804	1897	1897	1897	1897	0
512	20240509	114600	87167804	1897	1897	1897	1897	0
513	20240509	114500	87167804	1897	1897	1897	1897	0
514	20240509	114400	87167804	1897	1897	1897	1897	0
515	20240509	114300	87167804	1897	1897	1897	1897	2
516	20240509	114200	87164010	1897	1897	1897	1897	0
517	20240509	114100	87164010	1897	1897	1897	1897	235
518	20240509	114000	86718215	1897	1897	1897	1897	0
519	20240509	113900	86718215	1897	1897	1897	1897	0
520	20240509	113800	86718215	1897	1897	1897	1897	0
521	20240509	113700	86718215	1897	1897	1897	1897	2
522	20240509	113600	86714421	1897	1897	1897	1897	0
523	20240509	113500	86714421	1897	1897	1897	1897	0
524	20240509	113400	86714421	1897	1897	1897	1897	0
525	20240509	113300	86714421	1897	1897	1897	1897	0
526	20240509	113200	86714421	1897	1894	1897	1894	79
527	20240509	113100	86564564	1897	1897	1897	1897	1
528	20240509	113000	86562667	1897	1897	1897	1897	0
529	20240509	112900	86562667	1897	1897	1897	1897	1
530	20240509	112800	86560770	1894	1894	1894	1894	0
531	20240509	112700	86560770	1894	1894	1894	1894	0
532	20240509	112600	86560770	1894	1894	1894	1894	2
533	20240509	112500	86556982	1895	1895	1895	1895	20
534	20240509	112400	86519082	1895	1895	1895	1895	0
535	20240509	112300	86519082	1895	1895	1895	1895	0
536	20240509	112200	86519082	1895	1895	1895	1895	0
537	20240509	112100	86519082	1895	1895	1895	1895	63
538	20240509	112000	86399697	1894	1894	1894	1894	5
539	20240509	111900	86390227	1895	1895	1895	1895	0
540	20240509	111800	86390227	1895	1895	1895	1895	0
541	20240509	111700	86390227	1895	1895	1895	1895	0
542	20240509	111600	86390227	1895	1895	1895	1895	70
543	20240509	111500	86257577	1895	1895	1895	1895	0
544	20240509	111400	86257577	1895	1895	1895	1895	2
545	20240509	111300	86253787	1898	1898	1898	1898	0
546	20240509	111200	86253787	1898	1898	1898	1898	0
547	20240509	111100	86253787	1898	1898	1898	1898	0
548	20240509	111000	86253787	1898	1898	1898	1898	0
549	20240509	110900	86253787	1898	1898	1898	1895	11
550	20240509	110800	86232915	1898	1898	1898	1898	19
551	20240509	110700	86196853	1898	1898	1898	1898	21
552	20240509	110600	86156995	1898	1898	1898	1898	55
553	20240509	110500	86052605	1896	1896	1896	1896	84
554	20240509	110400	85893341	1897	1897	1897	1897	145
555	20240509	110300	85618276	1897	1897	1897	1897	102
556	20240509	110200	85424782	1897	1897	1897	1897	100
557	20240509	110100	85235082	1897	1896	1897	1896	125
558	20240509	110000	84997992	1897	1896	1897	1896	150
559	20240509	105900	84713482	1894	1895	1895	1894	231
560	20240509	105800	84275826	1895	1896	1896	1895	86
561	20240509	105700	84112783	1896	1897	1897	1896	175
562	20240509	105600	83780871	1898	1898	1900	1898	22
563	20240509	105500	83739111	1898	1899	1899	1898	328
564	20240509	105400	83116370	1900	1900	1900	1900	100
565	20240509	105300	82926370	1899	1899	1899	1899	0
566	20240509	105200	82926370	1899	1899	1899	1899	163
567	20240509	105100	82616833	1900	1900	1900	1900	994
568	20240509	105000	80728233	1901	1901	1901	1901	0
569	20240509	104900	80728233	1901	1901	1901	1901	2
570	20240509	104800	80724431	1901	1901	1901	1901	10
571	20240509	104700	80705421	1901	1901	1901	1901	82
572	20240509	104600	80549539	1900	1900	1900	1900	2
573	20240509	104500	80545739	1901	1901	1901	1901	7
574	20240509	104400	80532432	1900	1900	1900	1900	7
575	20240509	104300	80519132	1901	1901	1901	1901	28
576	20240509	104200	80465904	1901	1901	1901	1901	0
577	20240509	104100	80465904	1901	1901	1901	1901	0
578	20240509	104000	80465904	1901	1901	1901	1901	16
579	20240509	103900	80435488	1901	1901	1901	1901	2
580	20240509	103800	80431686	1901	1901	1901	1901	4
581	20240509	103700	80424082	1901	1901	1901	1901	150
582	20240509	103600	80138932	1901	1901	1901	1901	0
583	20240509	103500	80138932	1901	1901	1901	1900	48
584	20240509	103400	80047716	1901	1901	1901	1901	0
585	20240509	103300	80047716	1901	1900	1901	1900	357
586	20240509	103200	79369409	1900	1901	1901	1900	9
587	20240509	103100	79352301	1901	1901	1901	1901	216
588	20240509	103000	78941685	1901	1901	1901	1901	9
589	20240509	102900	78924576	1901	1901	1901	1901	24
590	20240509	102800	78878952	1901	1901	1901	1901	0
591	20240509	102700	78878952	1901	1902	1902	1901	350
592	20240509	102600	78213354	1902	1905	1905	1902	3990
593	20240509	102500	70615708	1905	1905	1905	1905	0
594	20240509	102400	70615708	1905	1905	1905	1905	2
595	20240509	102300	70611898	1905	1905	1905	1905	0
596	20240509	102200	70611898	1905	1905	1905	1905	199
597	20240509	102100	70232803	1905	1906	1906	1905	354
598	20240509	102000	69558308	1907	1907	1907	1907	0
599	20240509	101900	69558308	1907	1907	1907	1907	0
600	20240509	101800	69558308	1907	1907	1907	1907	2
601	20240509	101700	69554494	1908	1908	1908	1908	390
602	20240509	101600	68810374	1907	1907	1907	1907	30
603	20240509	101500	68753164	1907	1908	1908	1907	80
604	20240509	101400	68600534	1907	1906	1907	1906	163
605	20240509	101300	68289765	1907	1907	1907	1907	9
606	20240509	101200	68272602	1906	1909	1909	1906	1806
607	20240509	101100	64826863	1909	1908	1909	1907	464
608	20240509	101000	63941090	1909	1908	1909	1908	215
609	20240509	100900	63530869	1908	1908	1908	1907	11
610	20240509	100800	63509887	1908	1907	1908	1907	148
611	20240509	100700	63227649	1907	1906	1907	1906	39
612	20240509	100600	63153298	1907	1907	1907	1906	80
613	20240509	100500	63000754	1907	1906	1907	1906	74
614	20240509	100400	62859708	1907	1906	1907	1906	2
615	20240509	100300	62855895	1907	1906	1907	1904	775
616	20240509	100200	61379744	1906	1905	1906	1905	22
617	20240509	100100	61337832	1906	1905	1906	1903	504
618	20240509	100000	60377713	1905	1902	1905	1901	4440
619	20240509	095900	51924813	1900	1900	1901	1900	927
620	20240509	095800	50163116	1900	1900	1900	1900	0
621	20240509	095700	50163116	1900	1900	1900	1900	100
622	20240509	095600	49973116	1901	1900	1901	1900	424
623	20240509	095500	49167399	1900	1900	1901	1899	285
624	20240509	095400	48625848	1900	1900	1900	1899	2002
625	20240509	095300	44822068	1900	1899	1900	1899	838
626	20240509	095200	43230095	1899	1897	1899	1897	795
627	20240509	095100	41721123	1897	1896	1897	1896	203
628	20240509	095000	41336229	1896	1895	1896	1892	184
629	20240509	094900	40987552	1895	1895	1895	1895	2
630	20240509	094800	40983762	1895	1894	1895	1894	211
631	20240509	094700	40584125	1894	1893	1894	1893	105
632	20240509	094600	40385358	1893	1891	1893	1891	805
633	20240509	094500	38862300	1890	1892	1892	1890	10
634	20240509	094400	38843389	1892	1890	1892	1888	547
635	20240509	094300	37809547	1892	1889	1892	1887	1466
636	20240509	094200	35036403	1889	1888	1889	1888	8
637	20240509	094100	35021297	1892	1891	1892	1891	71
638	20240509	094000	34887003	1890	1886	1891	1886	2607
639	20240509	093900	29969556	1886	1886	1886	1886	73
640	20240509	093800	29831878	1886	1886	1886	1886	2
641	20240509	093700	29828106	1890	1890	1890	1890	3
642	20240509	093600	29822436	1890	1891	1891	1890	502
643	20240509	093500	28873654	1889	1894	1894	1889	200
644	20240509	093400	28495754	1898	1898	1898	1898	0
645	20240509	093300	28495754	1898	1884	1898	1884	934
646	20240509	093200	26730276	1888	1884	1888	1884	918
647	20240509	093100	24998764	1884	1888	1888	1884	130
648	20240509	093000	24753824	1888	1887	1888	1887	904
649	20240509	092900	23047974	1888	1888	1888	1888	0
650	20240509	092800	23047974	1888	1883	1888	1883	405
651	20240509	092700	22284543	1883	1884	1884	1880	559
652	20240509	092600	21231614	1888	1880	1888	1880	13
653	20240509	092500	21207160	1884	1885	1885	1884	1062
654	20240509	092400	19205821	1889	1888	1889	1880	1531
655	20240509	092300	16321423	1888	1884	1888	1873	1186
656	20240509	092200	14091702	1884	1880	1884	1880	254
657	20240509	092100	13614072	1880	1880	1880	1876	713
658	20240509	092000	12273644	1880	1878	1880	1876	304
659	20240509	091900	11703052	1878	1870	1878	1870	317
660	20240509	091800	11110246	1870	1867	1870	1867	104
661	20240509	091700	10915872	1870	1854	1870	1854	1567
662	20240509	091600	8006796	1854	1852	1854	1849	1307
663	20240509	091500	5586235	1852	1850	1852	1850	167
664	20240509	091400	5277014	1852	1851	1852	1851	664
665	20240509	091300	4047937	1852	1850	1852	1850	76
666	20240509	091200	3907259	1850	1848	1850	1848	889
667	20240509	091100	2263759	1847	1847	1847	1847	551
668	20240509	091000	1246062	1847	1838	1847	1838	9
669	20240509	090900	1229475	1847	1847	1847	1847	12
670	20240509	090800	1207311	1847	1847	1847	1847	0
671	20240509	090700	1207311	1847	1847	1847	1847	0
672	20240509	090600	1207311	1847	1846	1847	1846	135
673	20240509	090500	958099	1846	1846	1846	1846	102
674	20240509	090400	769807	1846	1845	1846	1845	200
675	20240509	090300	400657	1847	1847	1847	1847	0
676	20240509	090200	400657	1847	1847	1847	1847	202
677	20240509	090100	27563	1847	1848	1848	1847	2
678	20240509	090000	23868	1836	1836	1836	1836	13