KissMeData/351320/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	211200	67632032	1914	1914	1914	1914	150
3	20240517	211100	67632032	1914	1914	1914	1914	0
4	20240517	211000	67632032	1914	1914	1914	1914	0
5	20240517	210900	67632032	1914	1914	1914	1914	0
6	20240517	210800	67632032	1914	1914	1914	1914	0
7	20240517	210700	67632032	1914	1914	1914	1914	0
8	20240517	210600	67632032	1914	1914	1914	1914	0
9	20240517	210500	67632032	1914	1914	1914	1914	0
10	20240517	210400	67632032	1914	1914	1914	1914	0
11	20240517	210300	67632032	1914	1914	1914	1914	0
12	20240517	210200	67632032	1914	1914	1914	1914	0
13	20240517	210100	67632032	1914	1914	1914	1914	0
14	20240517	210000	67632032	1914	1914	1914	1914	0
15	20240517	205900	67632032	1914	1914	1914	1914	0
16	20240517	205800	67632032	1914	1914	1914	1914	0
17	20240517	205700	67632032	1914	1914	1914	1914	0
18	20240517	205600	67632032	1914	1914	1914	1914	0
19	20240517	205500	67632032	1914	1914	1914	1914	0
20	20240517	205400	67632032	1914	1914	1914	1914	0
21	20240517	205300	67632032	1914	1914	1914	1914	0
22	20240517	205200	67632032	1914	1914	1914	1914	0
23	20240517	205100	67632032	1914	1914	1914	1914	0
24	20240517	205000	67632032	1914	1914	1914	1914	0
25	20240517	204900	67632032	1914	1914	1914	1914	0
26	20240517	204800	67632032	1914	1914	1914	1914	0
27	20240517	204700	67632032	1914	1914	1914	1914	0
28	20240517	204600	67632032	1914	1914	1914	1914	0
29	20240517	204500	67632032	1914	1914	1914	1914	0
30	20240517	204400	67632032	1914	1914	1914	1914	0
31	20240517	204300	67632032	1914	1914	1914	1914	0
32	20240517	204200	67632032	1914	1914	1914	1914	150
33	20240517	204100	67632032	1914	1914	1914	1914	0
34	20240517	204000	67632032	1914	1914	1914	1914	0
35	20240517	203900	67632032	1914	1914	1914	1914	0
36	20240517	203800	67632032	1914	1914	1914	1914	0
37	20240517	203700	67632032	1914	1914	1914	1914	0
38	20240517	203600	67632032	1914	1914	1914	1914	0
39	20240517	203500	67632032	1914	1914	1914	1914	0
40	20240517	203400	67632032	1914	1914	1914	1914	0
41	20240517	203300	67632032	1914	1914	1914	1914	0
42	20240517	203200	67632032	1914	1914	1914	1914	0
43	20240517	203100	67632032	1914	1914	1914	1914	0
44	20240517	203000	67632032	1914	1914	1914	1914	0
45	20240517	202900	67632032	1914	1914	1914	1914	0
46	20240517	202800	67632032	1914	1914	1914	1914	0
47	20240517	202700	67632032	1914	1914	1914	1914	0
48	20240517	202600	67632032	1914	1914	1914	1914	0
49	20240517	202500	67632032	1914	1914	1914	1914	0
50	20240517	202400	67632032	1914	1914	1914	1914	0
51	20240517	202300	67632032	1914	1914	1914	1914	0
52	20240517	202200	67632032	1914	1914	1914	1914	0
53	20240517	202100	67632032	1914	1914	1914	1914	0
54	20240517	202000	67632032	1914	1914	1914	1914	0
55	20240517	201900	67632032	1914	1914	1914	1914	0
56	20240517	201800	67632032	1914	1914	1914	1914	0
57	20240517	201700	67632032	1914	1914	1914	1914	0
58	20240517	201600	67632032	1914	1914	1914	1914	0
59	20240517	201500	67632032	1914	1914	1914	1914	0
60	20240517	201400	67632032	1914	1914	1914	1914	0
61	20240517	201300	67632032	1914	1914	1914	1914	0
62	20240517	201200	67632032	1914	1914	1914	1914	150
63	20240517	201100	67632032	1914	1914	1914	1914	0
64	20240517	201000	67632032	1914	1914	1914	1914	0
65	20240517	200900	67632032	1914	1914	1914	1914	0
66	20240517	200800	67632032	1914	1914	1914	1914	0
67	20240517	200700	67632032	1914	1914	1914	1914	0
68	20240517	200600	67632032	1914	1914	1914	1914	0
69	20240517	200500	67632032	1914	1914	1914	1914	0
70	20240517	200400	67632032	1914	1914	1914	1914	0
71	20240517	200300	67632032	1914	1914	1914	1914	0
72	20240517	200200	67632032	1914	1914	1914	1914	0
73	20240517	200100	67632032	1914	1914	1914	1914	0
74	20240517	200000	67632032	1914	1914	1914	1914	0
75	20240517	195900	67632032	1914	1914	1914	1914	0
76	20240517	195800	67632032	1914	1914	1914	1914	0
77	20240517	195700	67632032	1914	1914	1914	1914	0
78	20240517	195600	67632032	1914	1914	1914	1914	0
79	20240517	195500	67632032	1914	1914	1914	1914	0
80	20240517	195400	67632032	1914	1914	1914	1914	0
81	20240517	195300	67632032	1914	1914	1914	1914	0
82	20240517	195200	67632032	1914	1914	1914	1914	0
83	20240517	195100	67632032	1914	1914	1914	1914	0
84	20240517	195000	67632032	1914	1914	1914	1914	0
85	20240517	194900	67632032	1914	1914	1914	1914	0
86	20240517	194800	67632032	1914	1914	1914	1914	0
87	20240517	194700	67632032	1914	1914	1914	1914	0
88	20240517	194600	67632032	1914	1914	1914	1914	0
89	20240517	194500	67632032	1914	1914	1914	1914	0
90	20240517	194400	67632032	1914	1914	1914	1914	0
91	20240517	194300	67632032	1914	1914	1914	1914	0
92	20240517	194200	67632032	1914	1914	1914	1914	150
93	20240517	194100	67632032	1914	1914	1914	1914	0
94	20240517	194000	67632032	1914	1914	1914	1914	0
95	20240517	193900	67632032	1914	1914	1914	1914	0
96	20240517	193800	67632032	1914	1914	1914	1914	0
97	20240517	193700	67632032	1914	1914	1914	1914	0
98	20240517	193600	67632032	1914	1914	1914	1914	0
99	20240517	193500	67632032	1914	1914	1914	1914	0
100	20240517	193400	67632032	1914	1914	1914	1914	0
101	20240517	193300	67632032	1914	1914	1914	1914	0
102	20240517	193200	67632032	1914	1914	1914	1914	0
103	20240517	193100	67632032	1914	1914	1914	1914	0
104	20240517	193000	67632032	1914	1914	1914	1914	0
105	20240517	192900	67632032	1914	1914	1914	1914	0
106	20240517	192800	67632032	1914	1914	1914	1914	0
107	20240517	192700	67632032	1914	1914	1914	1914	0
108	20240517	192600	67632032	1914	1914	1914	1914	0
109	20240517	192500	67632032	1914	1914	1914	1914	0
110	20240517	192400	67632032	1914	1914	1914	1914	0
111	20240517	192300	67632032	1914	1914	1914	1914	0
112	20240517	192200	67632032	1914	1914	1914	1914	0
113	20240517	192100	67632032	1914	1914	1914	1914	0
114	20240517	192000	67632032	1914	1914	1914	1914	0
115	20240517	191900	67632032	1914	1914	1914	1914	0
116	20240517	191800	67632032	1914	1914	1914	1914	0
117	20240517	191700	67632032	1914	1914	1914	1914	0
118	20240517	191600	67632032	1914	1914	1914	1914	0
119	20240517	191500	67632032	1914	1914	1914	1914	0
120	20240517	191400	67632032	1914	1914	1914	1914	0
121	20240517	191300	67632032	1914	1914	1914	1914	0
122	20240517	191200	67632032	1914	1914	1914	1914	150
123	20240517	191100	67632032	1914	1914	1914	1914	0
124	20240517	191000	67632032	1914	1914	1914	1914	0
125	20240517	190900	67632032	1914	1914	1914	1914	0
126	20240517	190800	67632032	1914	1914	1914	1914	0
127	20240517	190700	67632032	1914	1914	1914	1914	0
128	20240517	190600	67632032	1914	1914	1914	1914	0
129	20240517	190500	67632032	1914	1914	1914	1914	0
130	20240517	190400	67632032	1914	1914	1914	1914	0
131	20240517	190300	67632032	1914	1914	1914	1914	0
132	20240517	190200	67632032	1914	1914	1914	1914	0
133	20240517	190100	67632032	1914	1914	1914	1914	0
134	20240517	190000	67632032	1914	1914	1914	1914	0
135	20240517	185900	67632032	1914	1914	1914	1914	0
136	20240517	185800	67632032	1914	1914	1914	1914	0
137	20240517	185700	67632032	1914	1914	1914	1914	0
138	20240517	185600	67632032	1914	1914	1914	1914	0
139	20240517	185500	67632032	1914	1914	1914	1914	0
140	20240517	185400	67632032	1914	1914	1914	1914	0
141	20240517	185300	67632032	1914	1914	1914	1914	0
142	20240517	185200	67632032	1914	1914	1914	1914	0
143	20240517	185100	67632032	1914	1914	1914	1914	0
144	20240517	185000	67632032	1914	1914	1914	1914	0
145	20240517	184900	67632032	1914	1914	1914	1914	0
146	20240517	184800	67632032	1914	1914	1914	1914	0
147	20240517	184700	67632032	1914	1914	1914	1914	0
148	20240517	184600	67632032	1914	1914	1914	1914	0
149	20240517	184500	67632032	1914	1914	1914	1914	0
150	20240517	184400	67632032	1914	1914	1914	1914	0
151	20240517	184300	67632032	1914	1914	1914	1914	0
152	20240517	184200	67632032	1914	1914	1914	1914	150
153	20240517	184100	67632032	1914	1914	1914	1914	0
154	20240517	184000	67632032	1914	1914	1914	1914	0
155	20240517	183900	67632032	1914	1914	1914	1914	0
156	20240517	183800	67632032	1914	1914	1914	1914	0
157	20240517	183700	67632032	1914	1914	1914	1914	0
158	20240517	183600	67632032	1914	1914	1914	1914	0
159	20240517	183500	67632032	1914	1914	1914	1914	0
160	20240517	183400	67632032	1914	1914	1914	1914	0
161	20240517	183300	67632032	1914	1914	1914	1914	0
162	20240517	183200	67632032	1914	1914	1914	1914	0
163	20240517	183100	67632032	1914	1914	1914	1914	0
164	20240517	183000	67632032	1914	1914	1914	1914	0
165	20240517	182900	67632032	1914	1914	1914	1914	0
166	20240517	182800	67632032	1914	1914	1914	1914	0
167	20240517	182700	67632032	1914	1914	1914	1914	0
168	20240517	182600	67632032	1914	1914	1914	1914	0
169	20240517	182500	67632032	1914	1914	1914	1914	0
170	20240517	182400	67632032	1914	1914	1914	1914	0
171	20240517	182300	67632032	1914	1914	1914	1914	0
172	20240517	182200	67632032	1914	1914	1914	1914	0
173	20240517	182100	67632032	1914	1914	1914	1914	0
174	20240517	182000	67632032	1914	1914	1914	1914	0
175	20240517	181900	67632032	1914	1914	1914	1914	0
176	20240517	181800	67632032	1914	1914	1914	1914	0
177	20240517	181700	67632032	1914	1914	1914	1914	0
178	20240517	181600	67632032	1914	1914	1914	1914	0
179	20240517	181500	67632032	1914	1914	1914	1914	0
180	20240517	181400	67632032	1914	1914	1914	1914	0
181	20240517	181300	67632032	1914	1914	1914	1914	0
182	20240517	181200	67632032	1914	1914	1914	1914	150
183	20240517	181100	67632032	1914	1914	1914	1914	0
184	20240517	181000	67632032	1914	1914	1914	1914	0
185	20240517	180900	67632032	1914	1914	1914	1914	0
186	20240517	180800	67632032	1914	1914	1914	1914	0
187	20240517	180700	67632032	1914	1914	1914	1914	0
188	20240517	180600	67632032	1914	1914	1914	1914	0
189	20240517	180500	67632032	1914	1914	1914	1914	0
190	20240517	180400	67632032	1914	1914	1914	1914	0
191	20240517	180300	67632032	1914	1914	1914	1914	0
192	20240517	180200	67632032	1914	1914	1914	1914	0
193	20240517	180100	67632032	1914	1914	1914	1914	0
194	20240517	180000	67632032	1914	1914	1914	1914	0
195	20240517	175900	67632032	1914	1914	1914	1914	0
196	20240517	175800	67632032	1914	1914	1914	1914	0
197	20240517	175700	67632032	1914	1914	1914	1914	0
198	20240517	175600	67632032	1914	1914	1914	1914	0
199	20240517	175500	67632032	1914	1914	1914	1914	0
200	20240517	175400	67632032	1914	1914	1914	1914	0
201	20240517	175300	67632032	1914	1914	1914	1914	0
202	20240517	175200	67632032	1914	1914	1914	1914	0
203	20240517	175100	67632032	1914	1914	1914	1914	0
204	20240517	175000	67632032	1914	1914	1914	1914	0
205	20240517	174900	67632032	1914	1914	1914	1914	0
206	20240517	174800	67632032	1914	1914	1914	1914	0
207	20240517	174700	67632032	1914	1914	1914	1914	0
208	20240517	174600	67632032	1914	1914	1914	1914	0
209	20240517	174500	67632032	1914	1914	1914	1914	0
210	20240517	174400	67632032	1914	1914	1914	1914	0
211	20240517	174300	67632032	1914	1914	1914	1914	0
212	20240517	174200	67632032	1914	1914	1914	1914	150
213	20240517	174100	67632032	1914	1914	1914	1914	0
214	20240517	174000	67632032	1914	1914	1914	1914	0
215	20240517	173900	67632032	1914	1914	1914	1914	0
216	20240517	173800	67632032	1914	1914	1914	1914	0
217	20240517	173700	67632032	1914	1914	1914	1914	0
218	20240517	173600	67632032	1914	1914	1914	1914	0
219	20240517	173500	67632032	1914	1914	1914	1914	0
220	20240517	173400	67632032	1914	1914	1914	1914	0
221	20240517	173300	67632032	1914	1914	1914	1914	0
222	20240517	173200	67632032	1914	1914	1914	1914	0
223	20240517	173100	67632032	1914	1914	1914	1914	0
224	20240517	173000	67632032	1914	1914	1914	1914	0
225	20240517	172900	67632032	1914	1914	1914	1914	0
226	20240517	172800	67632032	1914	1914	1914	1914	0
227	20240517	172700	67632032	1914	1914	1914	1914	0
228	20240517	172600	67632032	1914	1914	1914	1914	0
229	20240517	172500	67632032	1914	1914	1914	1914	0
230	20240517	172400	67632032	1914	1914	1914	1914	0
231	20240517	172300	67632032	1914	1914	1914	1914	0
232	20240517	172200	67632032	1914	1914	1914	1914	0
233	20240517	172100	67632032	1914	1914	1914	1914	0
234	20240517	172000	67632032	1914	1914	1914	1914	0
235	20240517	171900	67632032	1914	1914	1914	1914	0
236	20240517	171800	67632032	1914	1914	1914	1914	0
237	20240517	171700	67632032	1914	1914	1914	1914	0
238	20240517	171600	67632032	1914	1914	1914	1914	0
239	20240517	171500	67632032	1914	1914	1914	1914	0
240	20240517	171400	67632032	1914	1914	1914	1914	0
241	20240517	171300	67632032	1914	1914	1914	1914	0
242	20240517	171200	67632032	1914	1914	1914	1914	150
243	20240517	171100	67632032	1914	1914	1914	1914	0
244	20240517	171000	67632032	1914	1914	1914	1914	0
245	20240517	170900	67632032	1914	1914	1914	1914	0
246	20240517	170800	67632032	1914	1914	1914	1914	0
247	20240517	170700	67632032	1914	1914	1914	1914	0
248	20240517	170600	67632032	1914	1914	1914	1914	0
249	20240517	170500	67632032	1914	1914	1914	1914	0
250	20240517	170400	67632032	1914	1914	1914	1914	0
251	20240517	170300	67632032	1914	1914	1914	1914	0
252	20240517	170200	67632032	1914	1914	1914	1914	0
253	20240517	170100	67632032	1914	1914	1914	1914	0
254	20240517	170000	67632032	1914	1914	1914	1914	0
255	20240517	165900	67632032	1914	1914	1914	1914	0
256	20240517	165800	67632032	1914	1914	1914	1914	0
257	20240517	165700	67632032	1914	1914	1914	1914	0
258	20240517	165600	67632032	1914	1914	1914	1914	0
259	20240517	165500	67632032	1914	1914	1914	1914	0
260	20240517	165400	67632032	1914	1914	1914	1914	0
261	20240517	165300	67632032	1914	1914	1914	1914	0
262	20240517	165200	67632032	1914	1914	1914	1914	0
263	20240517	165100	67632032	1914	1914	1914	1914	0
264	20240517	165000	67632032	1914	1914	1914	1914	0
265	20240517	164900	67632032	1914	1914	1914	1914	0
266	20240517	164800	67632032	1914	1914	1914	1914	0
267	20240517	164700	67632032	1914	1914	1914	1914	0
268	20240517	164600	67632032	1914	1914	1914	1914	0
269	20240517	164500	67632032	1914	1914	1914	1914	0
270	20240517	164400	67632032	1914	1914	1914	1914	0
271	20240517	164300	67632032	1914	1914	1914	1914	0
272	20240517	164200	67632032	1914	1914	1914	1914	150
273	20240517	164100	67632032	1914	1914	1914	1914	0
274	20240517	164000	67632032	1914	1914	1914	1914	0
275	20240517	163900	67632032	1914	1914	1914	1914	0
276	20240517	163800	67632032	1914	1914	1914	1914	0
277	20240517	163700	67632032	1914	1914	1914	1914	0
278	20240517	163600	67632032	1914	1914	1914	1914	0
279	20240517	163500	67632032	1914	1914	1914	1914	0
280	20240517	163400	67632032	1914	1914	1914	1914	0
281	20240517	163300	67632032	1914	1914	1914	1914	0
282	20240517	163200	67632032	1914	1914	1914	1914	0
283	20240517	163100	67632032	1914	1914	1914	1914	0
284	20240517	163000	67632032	1914	1914	1914	1914	0
285	20240517	162900	67632032	1914	1914	1914	1914	0
286	20240517	162800	67632032	1914	1914	1914	1914	0
287	20240517	162700	67632032	1914	1914	1914	1914	0
288	20240517	162600	67632032	1914	1914	1914	1914	0
289	20240517	162500	67632032	1914	1914	1914	1914	0
290	20240517	162400	67632032	1914	1914	1914	1914	0
291	20240517	162300	67632032	1914	1914	1914	1914	0
292	20240517	162200	67632032	1914	1914	1914	1914	0
293	20240517	162100	67632032	1914	1914	1914	1914	0
294	20240517	162000	67632032	1914	1914	1914	1914	0
295	20240517	161900	67632032	1914	1914	1914	1914	0
296	20240517	161800	67632032	1914	1914	1914	1914	0
297	20240517	161700	67632032	1914	1914	1914	1914	0
298	20240517	161600	67632032	1914	1914	1914	1914	0
299	20240517	161500	67632032	1914	1914	1914	1914	0
300	20240517	161400	67632032	1914	1914	1914	1914	0
301	20240517	161300	67632032	1914	1914	1914	1914	0
302	20240517	161200	67632032	1914	1914	1914	1914	150
303	20240517	161100	67632032	1914	1914	1914	1914	0
304	20240517	161000	67632032	1914	1914	1914	1914	0
305	20240517	160900	67632032	1914	1914	1914	1914	0
306	20240517	160800	67632032	1914	1914	1914	1914	0
307	20240517	160700	67632032	1914	1914	1914	1914	0
308	20240517	160600	67632032	1914	1914	1914	1914	0
309	20240517	160500	67632032	1914	1914	1914	1914	0
310	20240517	160400	67632032	1914	1914	1914	1914	0
311	20240517	160300	67632032	1914	1914	1914	1914	0
312	20240517	160200	67632032	1914	1914	1914	1914	0
313	20240517	160100	67632032	1914	1914	1914	1914	0
314	20240517	160000	67632032	1914	1914	1914	1914	0
315	20240517	155900	67632032	1914	1914	1914	1914	0
316	20240517	155800	67632032	1914	1914	1914	1914	0
317	20240517	155700	67632032	1914	1914	1914	1914	0
318	20240517	155600	67632032	1914	1914	1914	1914	0
319	20240517	155500	67632032	1914	1914	1914	1914	0
320	20240517	155400	67632032	1914	1914	1914	1914	0
321	20240517	155300	67632032	1914	1914	1914	1914	0
322	20240517	155200	67632032	1914	1914	1914	1914	0
323	20240517	155100	67632032	1914	1914	1914	1914	0
324	20240517	155000	67632032	1914	1914	1914	1914	0
325	20240517	154900	67632032	1914	1914	1914	1914	0
326	20240517	154800	67632032	1914	1914	1914	1914	0
327	20240517	154700	67632032	1914	1914	1914	1914	0
328	20240517	154600	67632032	1914	1914	1914	1914	0
329	20240517	154500	67632032	1914	1914	1914	1914	0
330	20240517	154400	67632032	1914	1914	1914	1914	0
331	20240517	154300	67632032	1914	1914	1914	1914	0
332	20240517	154200	67632032	1914	1914	1914	1914	150
333	20240517	154100	67632032	1914	1914	1914	1914	0
334	20240517	154000	67632032	1914	1914	1914	1914	0
335	20240517	153900	67632032	1914	1914	1914	1914	0
336	20240517	153800	67632032	1914	1914	1914	1914	0
337	20240517	153700	67632032	1914	1914	1914	1914	0
338	20240517	153600	67632032	1914	1914	1914	1914	0
339	20240517	153500	67632032	1914	1914	1914	1914	0
340	20240517	153400	67632032	1914	1914	1914	1914	0
341	20240517	153300	67632032	1914	1914	1914	1914	0
342	20240517	153200	67632032	1914	1914	1914	1914	0
343	20240517	153100	67632032	1914	1914	1914	1914	0
344	20240517	153000	67632032	1914	1914	1914	1914	150
345	20240517	152900	67344932	1914	1914	1914	1914	0
346	20240517	152800	67344932	1914	1914	1914	1914	0
347	20240517	152700	67344932	1914	1914	1914	1914	0
348	20240517	152600	67344932	1914	1914	1914	1914	0
349	20240517	152500	67344932	1914	1914	1914	1914	0
350	20240517	152400	67344932	1914	1914	1914	1914	0
351	20240517	152300	67344932	1914	1914	1914	1914	0
352	20240517	152200	67344932	1914	1914	1914	1914	0
353	20240517	152100	67344932	1914	1914	1914	1914	0
354	20240517	152000	67344932	1914	1914	1914	1914	0
355	20240517	151900	67344932	1914	1912	1914	1912	100
356	20240517	151800	67153620	1912	1912	1912	1912	0
357	20240517	151700	67153620	1912	1912	1912	1912	0
358	20240517	151600	67153620	1912	1912	1912	1912	0
359	20240517	151500	67153620	1912	1912	1912	1912	0
360	20240517	151400	67153620	1912	1912	1912	1912	0
361	20240517	151300	67153620	1912	1912	1912	1912	0
362	20240517	151200	67153620	1912	1912	1912	1912	0
363	20240517	151100	67153620	1912	1912	1912	1912	0
364	20240517	151000	67153620	1912	1912	1912	1912	74
365	20240517	150900	67012132	1912	1912	1912	1912	1048
366	20240517	150800	65008356	1911	1911	1911	1911	0
367	20240517	150700	65008356	1911	1911	1911	1911	0
368	20240517	150600	65008356	1911	1911	1911	1911	0
369	20240517	150500	65008356	1911	1910	1911	1910	1891
370	20240517	150400	61394787	1910	1910	1910	1910	0
371	20240517	150300	61394787	1910	1910	1910	1910	1
372	20240517	150200	61392877	1909	1909	1909	1909	0
373	20240517	150100	61392877	1909	1909	1909	1909	0
374	20240517	150000	61392877	1909	1909	1909	1909	0
375	20240517	145900	61392877	1909	1909	1909	1909	0
376	20240517	145800	61392877	1909	1909	1909	1909	0
377	20240517	145700	61392877	1909	1909	1909	1909	0
378	20240517	145600	61392877	1909	1909	1909	1909	0
379	20240517	145500	61392877	1909	1909	1909	1909	0
380	20240517	145400	61392877	1909	1909	1909	1909	0
381	20240517	145300	61392877	1909	1909	1909	1909	0
382	20240517	145200	61392877	1909	1909	1909	1909	0
383	20240517	145100	61392877	1909	1909	1909	1909	0
384	20240517	145000	61392877	1909	1909	1909	1909	518
385	20240517	144900	60404015	1909	1909	1909	1909	0
386	20240517	144800	60404015	1909	1909	1909	1909	0
387	20240517	144700	60404015	1909	1909	1909	1909	0
388	20240517	144600	60404015	1909	1909	1909	1909	500
389	20240517	144500	59449515	1909	1909	1909	1909	1000
390	20240517	144400	57540515	1909	1909	1909	1909	0
391	20240517	144300	57540515	1909	1909	1909	1909	1500
392	20240517	144200	54677015	1909	1909	1909	1909	0
393	20240517	144100	54677015	1909	1909	1909	1909	0
394	20240517	144000	54677015	1909	1909	1909	1909	0
395	20240517	143900	54677015	1909	1909	1909	1909	0
396	20240517	143800	54677015	1909	1909	1909	1909	0
397	20240517	143700	54677015	1909	1909	1909	1909	0
398	20240517	143600	54677015	1909	1909	1909	1909	0
399	20240517	143500	54677015	1909	1909	1909	1909	0
400	20240517	143400	54677015	1909	1909	1909	1909	0
401	20240517	143300	54677015	1909	1909	1909	1909	206
402	20240517	143200	54283761	1909	1909	1909	1909	0
403	20240517	143100	54283761	1909	1909	1909	1909	0
404	20240517	143000	54283761	1909	1909	1909	1909	50
405	20240517	142900	54188311	1910	1909	1910	1909	30
406	20240517	142800	54131040	1909	1909	1909	1909	50
407	20240517	142700	54035590	1909	1909	1909	1909	165
408	20240517	142600	53720605	1909	1909	1909	1909	500
409	20240517	142500	52766105	1909	1909	1909	1909	999
410	20240517	142400	50859014	1909	1909	1909	1909	265
411	20240517	142300	50353129	1909	1906	1909	1906	236
412	20240517	142200	49902611	1903	1903	1903	1903	0
413	20240517	142100	49902611	1903	1908	1908	1903	6
414	20240517	142000	49891178	1909	1909	1909	1909	0
415	20240517	141900	49891178	1909	1909	1909	1909	0
416	20240517	141800	49891178	1909	1909	1909	1909	0
417	20240517	141700	49891178	1909	1909	1909	1909	0
418	20240517	141600	49891178	1909	1909	1909	1909	0
419	20240517	141500	49891178	1909	1909	1909	1909	0
420	20240517	141400	49891178	1909	1909	1909	1909	1
421	20240517	141300	49889269	1909	1909	1909	1909	0
422	20240517	141200	49889269	1909	1909	1909	1909	0
423	20240517	141100	49889269	1909	1909	1909	1909	0
424	20240517	141000	49889269	1909	1909	1909	1909	0
425	20240517	140900	49889269	1909	1909	1909	1909	0
426	20240517	140800	49889269	1909	1909	1909	1909	0
427	20240517	140700	49889269	1909	1909	1909	1909	0
428	20240517	140600	49889269	1909	1909	1909	1909	0
429	20240517	140500	49889269	1909	1909	1909	1909	0
430	20240517	140400	49889269	1909	1909	1909	1909	0
431	20240517	140300	49889269	1909	1909	1909	1909	0
432	20240517	140200	49889269	1909	1909	1909	1909	0
433	20240517	140100	49889269	1909	1909	1909	1909	0
434	20240517	140000	49889269	1909	1909	1909	1909	0
435	20240517	135900	49889269	1909	1909	1909	1909	0
436	20240517	135800	49889269	1909	1909	1909	1909	0
437	20240517	135700	49889269	1909	1909	1909	1909	0
438	20240517	135600	49889269	1909	1909	1909	1909	0
439	20240517	135500	49889269	1909	1909	1909	1909	0
440	20240517	135400	49889269	1909	1909	1909	1909	0
441	20240517	135300	49889269	1909	1909	1909	1909	9
442	20240517	135200	49872088	1909	1909	1909	1909	80
443	20240517	135100	49719368	1909	1909	1909	1909	18
444	20240517	135000	49685006	1912	1912	1912	1912	0
445	20240517	134900	49685006	1912	1912	1912	1912	0
446	20240517	134800	49685006	1912	1912	1912	1912	0
447	20240517	134700	49685006	1912	1912	1912	1912	0
448	20240517	134600	49685006	1912	1912	1912	1912	0
449	20240517	134500	49685006	1912	1912	1912	1912	0
450	20240517	134400	49685006	1912	1912	1912	1912	1
451	20240517	134300	49683094	1909	1909	1909	1909	0
452	20240517	134200	49683094	1909	1909	1909	1909	180
453	20240517	134100	49339474	1913	1913	1913	1913	0
454	20240517	134000	49339474	1913	1913	1913	1913	0
455	20240517	133900	49339474	1913	1913	1913	1913	0
456	20240517	133800	49339474	1913	1913	1913	1913	7
457	20240517	133700	49326083	1913	1913	1913	1913	0
458	20240517	133600	49326083	1913	1913	1913	1913	0
459	20240517	133500	49326083	1913	1913	1913	1913	0
460	20240517	133400	49326083	1913	1913	1913	1913	0
461	20240517	133300	49326083	1913	1913	1913	1913	0
462	20240517	133200	49326083	1913	1913	1913	1913	0
463	20240517	133100	49326083	1913	1913	1913	1913	0
464	20240517	133000	49326083	1913	1913	1913	1913	0
465	20240517	132900	49326083	1913	1913	1913	1913	0
466	20240517	132800	49326083	1913	1913	1913	1913	0
467	20240517	132700	49326083	1913	1913	1913	1913	0
468	20240517	132600	49326083	1913	1913	1913	1913	0
469	20240517	132500	49326083	1913	1913	1913	1913	0
470	20240517	132400	49326083	1913	1913	1913	1913	2
471	20240517	132300	49322257	1901	1901	1901	1901	0
472	20240517	132200	49322257	1901	1901	1901	1901	1
473	20240517	132100	49320356	1914	1914	1914	1914	0
474	20240517	132000	49320356	1914	1914	1914	1914	0
475	20240517	131900	49320356	1914	1914	1914	1914	0
476	20240517	131800	49320356	1914	1914	1914	1914	0
477	20240517	131700	49320356	1914	1901	1914	1901	588
478	20240517	131600	48195491	1901	1887	1901	1887	2972
479	20240517	131500	42568401	1877	1883	1883	1877	57
480	20240517	131400	42461313	1883	1884	1884	1883	13
481	20240517	131300	42436830	1884	1884	1884	1884	0
482	20240517	131200	42436830	1884	1884	1884	1884	0
483	20240517	131100	42436830	1884	1884	1884	1884	0
484	20240517	131000	42436830	1884	1884	1884	1884	0
485	20240517	130900	42436830	1884	1884	1884	1884	1
486	20240517	130800	42434946	1884	1888	1888	1884	117
487	20240517	130700	42214086	1889	1889	1889	1889	0
488	20240517	130600	42214086	1889	1889	1889	1889	0
489	20240517	130500	42214086	1889	1889	1889	1889	2
490	20240517	130400	42210308	1889	1889	1889	1889	0
491	20240517	130300	42210308	1889	1889	1889	1889	0
492	20240517	130200	42210308	1889	1889	1889	1889	0
493	20240517	130100	42210308	1889	1889	1889	1889	0
494	20240517	130000	42210308	1889	1889	1889	1889	0
495	20240517	125900	42210308	1889	1889	1889	1889	0
496	20240517	125800	42210308	1889	1889	1889	1889	0
497	20240517	125700	42210308	1889	1889	1889	1889	0
498	20240517	125600	42210308	1889	1889	1889	1889	1
499	20240517	125500	42208419	1878	1878	1878	1878	1
500	20240517	125400	42206541	1876	1876	1876	1876	0
501	20240517	125300	42206541	1876	1876	1876	1876	0
502	20240517	125200	42206541	1876	1876	1876	1876	0
503	20240517	125100	42206541	1876	1876	1876	1876	0
504	20240517	125000	42206541	1876	1876	1876	1876	0
505	20240517	124900	42206541	1876	1876	1876	1876	0
506	20240517	124800	42206541	1876	1876	1876	1876	0
507	20240517	124700	42206541	1876	1876	1876	1876	0
508	20240517	124600	42206541	1876	1876	1876	1876	0
509	20240517	124500	42206541	1876	1876	1876	1876	0
510	20240517	124400	42206541	1876	1876	1876	1876	0
511	20240517	124300	42206541	1876	1876	1876	1876	0
512	20240517	124200	42206541	1876	1876	1876	1876	0
513	20240517	124100	42206541	1876	1876	1876	1876	0
514	20240517	124000	42206541	1876	1876	1876	1876	0
515	20240517	123900	42206541	1876	1876	1876	1876	0
516	20240517	123800	42206541	1876	1876	1876	1876	0
517	20240517	123700	42206541	1876	1876	1876	1876	0
518	20240517	123600	42206541	1876	1876	1876	1876	0
519	20240517	123500	42206541	1876	1876	1876	1876	0
520	20240517	123400	42206541	1876	1876	1876	1876	0
521	20240517	123300	42206541	1876	1876	1876	1876	0
522	20240517	123200	42206541	1876	1876	1876	1876	0
523	20240517	123100	42206541	1876	1876	1876	1876	0
524	20240517	123000	42206541	1876	1876	1876	1876	0
525	20240517	122900	42206541	1876	1876	1876	1876	0
526	20240517	122800	42206541	1876	1876	1876	1876	0
527	20240517	122700	42206541	1876	1876	1876	1876	0
528	20240517	122600	42206541	1876	1876	1876	1876	0
529	20240517	122500	42206541	1876	1876	1876	1876	0
530	20240517	122400	42206541	1876	1876	1876	1876	0
531	20240517	122300	42206541	1876	1876	1876	1876	0
532	20240517	122200	42206541	1876	1876	1876	1876	0
533	20240517	122100	42206541	1876	1876	1876	1876	0
534	20240517	122000	42206541	1876	1876	1876	1876	0
535	20240517	121900	42206541	1876	1876	1876	1876	0
536	20240517	121800	42206541	1876	1876	1876	1876	0
537	20240517	121700	42206541	1876	1876	1876	1876	0
538	20240517	121600	42206541	1876	1876	1876	1876	0
539	20240517	121500	42206541	1876	1876	1876	1876	0
540	20240517	121400	42206541	1876	1876	1876	1876	0
541	20240517	121300	42206541	1876	1876	1876	1876	0
542	20240517	121200	42206541	1876	1876	1876	1876	0
543	20240517	121100	42206541	1876	1876	1876	1876	0
544	20240517	121000	42206541	1876	1876	1876	1876	0
545	20240517	120900	42206541	1876	1876	1876	1876	0
546	20240517	120800	42206541	1876	1876	1876	1876	0
547	20240517	120700	42206541	1876	1876	1876	1876	0
548	20240517	120600	42206541	1876	1876	1876	1876	0
549	20240517	120500	42206541	1876	1876	1876	1876	0
550	20240517	120400	42206541	1876	1876	1876	1876	0
551	20240517	120300	42206541	1876	1876	1876	1876	0
552	20240517	120200	42206541	1876	1876	1876	1876	0
553	20240517	120100	42206541	1876	1876	1876	1876	0
554	20240517	120000	42206541	1876	1876	1876	1876	0
555	20240517	115900	42206541	1876	1876	1876	1876	0
556	20240517	115800	42206541	1876	1876	1876	1876	0
557	20240517	115700	42206541	1876	1876	1876	1876	0
558	20240517	115600	42206541	1876	1876	1876	1876	0
559	20240517	115500	42206541	1876	1876	1876	1876	0
560	20240517	115400	42206541	1876	1876	1876	1876	0
561	20240517	115300	42206541	1876	1876	1876	1876	0
562	20240517	115200	42206541	1876	1876	1876	1876	0
563	20240517	115100	42206541	1876	1876	1876	1876	0
564	20240517	115000	42206541	1876	1876	1876	1876	0
565	20240517	114900	42206541	1876	1882	1882	1875	320
566	20240517	114800	41606207	1882	1883	1883	1882	200
567	20240517	114700	41229790	1883	1884	1884	1883	500
568	20240517	114600	40288263	1883	1883	1883	1883	0
569	20240517	114500	40288263	1883	1883	1883	1883	0
570	20240517	114400	40288263	1883	1883	1883	1883	0
571	20240517	114300	40288263	1883	1883	1883	1883	0
572	20240517	114200	40288263	1883	1883	1883	1883	0
573	20240517	114100	40288263	1883	1883	1883	1883	0
574	20240517	114000	40288263	1883	1883	1883	1883	0
575	20240517	113900	40288263	1883	1883	1883	1883	0
576	20240517	113800	40288263	1883	1883	1883	1883	0
577	20240517	113700	40288263	1883	1883	1883	1883	0
578	20240517	113600	40288263	1883	1883	1883	1883	0
579	20240517	113500	40288263	1883	1883	1883	1883	0
580	20240517	113400	40288263	1883	1883	1883	1883	0
581	20240517	113300	40288263	1883	1883	1883	1883	0
582	20240517	113200	40288263	1883	1883	1883	1883	0
583	20240517	113100	40288263	1883	1883	1883	1883	0
584	20240517	113000	40288263	1883	1890	1890	1883	860
585	20240517	112900	38667869	1891	1891	1891	1891	0
586	20240517	112800	38667869	1891	1891	1891	1891	0
587	20240517	112700	38667869	1891	1891	1891	1891	0
588	20240517	112600	38667869	1891	1891	1891	1891	0
589	20240517	112500	38667869	1891	1891	1891	1891	0
590	20240517	112400	38667869	1891	1891	1891	1891	0
591	20240517	112300	38667869	1891	1891	1891	1891	0
592	20240517	112200	38667869	1891	1891	1891	1891	0
593	20240517	112100	38667869	1891	1891	1891	1891	0
594	20240517	112000	38667869	1891	1891	1891	1891	0
595	20240517	111900	38667869	1891	1891	1891	1891	0
596	20240517	111800	38667869	1891	1892	1892	1891	271
597	20240517	111700	38155208	1894	1894	1894	1894	0
598	20240517	111600	38155208	1894	1894	1894	1894	0
599	20240517	111500	38155208	1894	1894	1894	1894	0
600	20240517	111400	38155208	1894	1894	1894	1894	0
601	20240517	111300	38155208	1894	1894	1894	1894	0
602	20240517	111200	38155208	1894	1894	1894	1894	0
603	20240517	111100	38155208	1894	1894	1894	1894	0
604	20240517	111000	38155208	1894	1894	1894	1894	0
605	20240517	110900	38155208	1894	1891	1894	1891	2
606	20240517	110800	38151423	1894	1894	1894	1894	0
607	20240517	110700	38151423	1894	1894	1894	1894	0
608	20240517	110600	38151423	1894	1894	1894	1894	0
609	20240517	110500	38151423	1894	1894	1894	1894	0
610	20240517	110400	38151423	1894	1894	1894	1894	15
611	20240517	110300	38123013	1894	1894	1894	1894	0
612	20240517	110200	38123013	1894	1894	1894	1894	0
613	20240517	110100	38123013	1894	1894	1894	1894	0
614	20240517	110000	38123013	1894	1894	1894	1894	0
615	20240517	105900	38123013	1894	1894	1894	1894	2
616	20240517	105800	38119225	1894	1894	1894	1894	0
617	20240517	105700	38119225	1894	1894	1894	1894	0
618	20240517	105600	38119225	1894	1894	1894	1894	0
619	20240517	105500	38119225	1894	1894	1894	1894	0
620	20240517	105400	38119225	1894	1894	1894	1894	0
621	20240517	105300	38119225	1894	1894	1894	1894	0
622	20240517	105200	38119225	1894	1894	1894	1894	0
623	20240517	105100	38119225	1894	1894	1894	1894	0
624	20240517	105000	38119225	1894	1894	1894	1894	0
625	20240517	104900	38119225	1894	1894	1894	1894	0
626	20240517	104800	38119225	1894	1894	1894	1894	0
627	20240517	104700	38119225	1894	1894	1894	1894	0
628	20240517	104600	38119225	1894	1894	1894	1894	0
629	20240517	104500	38119225	1894	1894	1894	1894	0
630	20240517	104400	38119225	1894	1894	1894	1894	0
631	20240517	104300	38119225	1894	1891	1894	1891	2
632	20240517	104200	38115440	1894	1894	1894	1894	0
633	20240517	104100	38115440	1894	1894	1894	1894	0
634	20240517	104000	38115440	1894	1894	1894	1894	0
635	20240517	103900	38115440	1894	1894	1894	1894	0
636	20240517	103800	38115440	1894	1894	1894	1894	0
637	20240517	103700	38115440	1894	1894	1894	1894	0
638	20240517	103600	38115440	1894	1894	1894	1894	0
639	20240517	103500	38115440	1894	1894	1894	1894	0
640	20240517	103400	38115440	1894	1894	1894	1894	0
641	20240517	103300	38115440	1894	1894	1894	1894	0
642	20240517	103200	38115440	1894	1894	1894	1894	0
643	20240517	103100	38115440	1894	1894	1894	1894	0
644	20240517	103000	38115440	1894	1894	1894	1894	0
645	20240517	102900	38115440	1894	1894	1894	1894	0
646	20240517	102800	38115440	1894	1894	1894	1894	0
647	20240517	102700	38115440	1894	1894	1894	1894	0
648	20240517	102600	38115440	1894	1894	1894	1894	0
649	20240517	102500	38115440	1894	1894	1894	1894	0
650	20240517	102400	38115440	1894	1894	1894	1894	0
651	20240517	102300	38115440	1894	1894	1894	1894	0
652	20240517	102200	38115440	1894	1894	1894	1894	20
653	20240517	102100	38077560	1894	1883	1894	1883	2
654	20240517	102000	38073783	1883	1883	1883	1883	0
655	20240517	101900	38073783	1883	1883	1883	1883	0
656	20240517	101800	38073783	1883	1883	1883	1883	0
657	20240517	101700	38073783	1883	1883	1883	1883	0
658	20240517	101600	38073783	1883	1883	1883	1883	0
659	20240517	101500	38073783	1883	1889	1889	1883	252
660	20240517	101400	37599255	1895	1894	1895	1894	263
661	20240517	101300	37100871	1895	1895	1895	1895	0
662	20240517	101200	37100871	1895	1895	1895	1895	0
663	20240517	101100	37100871	1895	1895	1895	1895	0
664	20240517	101000	37100871	1895	1895	1895	1895	0
665	20240517	100900	37100871	1895	1895	1895	1895	0
666	20240517	100800	37100871	1895	1895	1895	1895	0
667	20240517	100700	37100871	1895	1895	1895	1895	0
668	20240517	100600	37100871	1895	1895	1895	1895	0
669	20240517	100500	37100871	1895	1895	1895	1895	0
670	20240517	100400	37100871	1895	1895	1895	1895	0
671	20240517	100300	37100871	1895	1895	1895	1895	0
672	20240517	100200	37100871	1895	1895	1895	1895	0
673	20240517	100100	37100871	1895	1895	1895	1895	5
674	20240517	100000	37091396	1894	1894	1894	1894	300
675	20240517	095900	36523196	1896	1896	1896	1896	0
676	20240517	095800	36523196	1896	1896	1896	1896	10
677	20240517	095700	36504236	1896	1896	1896	1896	1
678	20240517	095600	36502340	1896	1896	1896	1896	1
679	20240517	095500	36500444	1894	1894	1894	1894	0
680	20240517	095400	36500444	1894	1894	1894	1894	0
681	20240517	095300	36500444	1894	1894	1894	1894	0
682	20240517	095200	36500444	1894	1893	1894	1893	1484
683	20240517	095100	33689759	1866	1882	1882	1866	7072
684	20240517	095000	20436192	1882	1882	1882	1882	0
685	20240517	094900	20436192	1882	1882	1882	1882	0
686	20240517	094800	20436192	1882	1882	1882	1882	0
687	20240517	094700	20436192	1882	1882	1882	1882	0
688	20240517	094600	20436192	1882	1882	1882	1882	4
689	20240517	094500	20428664	1874	1874	1874	1874	826
690	20240517	094400	18880740	1874	1873	1874	1872	128
691	20240517	094300	18641024	1874	1875	1875	1874	115
692	20240517	094200	18425434	1875	1875	1875	1875	0
693	20240517	094100	18425434	1875	1883	1883	1875	1264
694	20240517	094000	16054409	1885	1885	1885	1885	47
695	20240517	093900	15965814	1891	1891	1891	1891	2000
696	20240517	093800	12183814	1891	1891	1891	1891	0
697	20240517	093700	12183814	1891	1891	1891	1891	0
698	20240517	093600	12183814	1891	1891	1891	1891	0
699	20240517	093500	12183814	1891	1891	1891	1891	0
700	20240517	093400	12183814	1891	1891	1891	1891	0
701	20240517	093300	12183814	1891	1891	1891	1891	0
702	20240517	093200	12183814	1891	1891	1891	1891	6
703	20240517	093100	12172468	1888	1888	1888	1888	1
704	20240517	093000	12170580	1885	1885	1885	1885	0
705	20240517	092900	12170580	1885	1885	1885	1885	0
706	20240517	092800	12170580	1885	1885	1885	1885	0
707	20240517	092700	12170580	1885	1885	1885	1885	0
708	20240517	092600	12170580	1885	1885	1885	1885	0
709	20240517	092500	12170580	1885	1882	1885	1882	83
710	20240517	092400	12014305	1885	1893	1893	1885	3097
711	20240517	092300	6158357	1893	1894	1894	1893	68
712	20240517	092200	6029632	1894	1894	1894	1894	8
713	20240517	092100	6014480	1894	1894	1894	1894	0
714	20240517	092000	6014480	1894	1894	1894	1894	11
715	20240517	091900	5993646	1894	1894	1894	1894	303
716	20240517	091800	5419764	1894	1894	1894	1894	0
717	20240517	091700	5419764	1894	1894	1894	1894	308
718	20240517	091600	4836412	1894	1894	1894	1894	10
719	20240517	091500	4817472	1894	1894	1894	1894	30
720	20240517	091400	4760652	1894	1894	1894	1894	0
721	20240517	091300	4760652	1894	1888	1894	1888	2
722	20240517	091200	4756870	1888	1888	1888	1888	0
723	20240517	091100	4756870	1888	1891	1891	1888	133
724	20240517	091000	4505539	1891	1894	1894	1891	272
725	20240517	090900	3990408	1892	1892	1892	1892	281
726	20240517	090800	3458756	1891	1896	1896	1891	412
727	20240517	090700	2678513	1897	1897	1897	1897	0
728	20240517	090600	2678513	1897	1898	1898	1897	91
729	20240517	090500	2505827	1899	1902	1902	1899	66
730	20240517	090400	2380392	1903	1904	1904	1903	103
731	20240517	090300	2184288	1914	1914	1914	1914	0
732	20240517	090200	2184288	1914	1914	1914	1914	0
733	20240517	090100	2184288	1914	1914	1914	1914	836
734	20240517	090000	584184	1928	1928	1928	1928	303