KissMeData/036000/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	191600	14839867	1914	1914	1914	1914	1
3	20240516	191500	14839867	1914	1914	1914	1914	0
4	20240516	191400	14839867	1914	1914	1914	1914	0
5	20240516	191300	14839867	1914	1914	1914	1914	0
6	20240516	191200	14839867	1914	1914	1914	1914	0
7	20240516	191100	14839867	1914	1914	1914	1914	0
8	20240516	191000	14839867	1914	1914	1914	1914	0
9	20240516	190900	14839867	1914	1914	1914	1914	0
10	20240516	190800	14839867	1914	1914	1914	1914	0
11	20240516	190700	14839867	1914	1914	1914	1914	0
12	20240516	190600	14839867	1914	1914	1914	1914	0
13	20240516	190500	14839867	1914	1914	1914	1914	0
14	20240516	190400	14839867	1914	1914	1914	1914	0
15	20240516	190300	14839867	1914	1914	1914	1914	0
16	20240516	190200	14839867	1914	1914	1914	1914	0
17	20240516	190100	14839867	1914	1914	1914	1914	0
18	20240516	190000	14839867	1914	1914	1914	1914	0
19	20240516	185900	14839867	1914	1914	1914	1914	0
20	20240516	185800	14839867	1914	1914	1914	1914	0
21	20240516	185700	14839867	1914	1914	1914	1914	0
22	20240516	185600	14839867	1914	1914	1914	1914	0
23	20240516	185500	14839867	1914	1914	1914	1914	0
24	20240516	185400	14839867	1914	1914	1914	1914	0
25	20240516	185300	14839867	1914	1914	1914	1914	0
26	20240516	185200	14839867	1914	1914	1914	1914	0
27	20240516	185100	14839867	1914	1914	1914	1914	0
28	20240516	185000	14839867	1914	1914	1914	1914	0
29	20240516	184900	14839867	1914	1914	1914	1914	0
30	20240516	184800	14839867	1914	1914	1914	1914	0
31	20240516	184700	14839867	1914	1914	1914	1914	0
32	20240516	184600	14839867	1914	1914	1914	1914	1
33	20240516	184500	14839867	1914	1914	1914	1914	0
34	20240516	184400	14839867	1914	1914	1914	1914	0
35	20240516	184300	14839867	1914	1914	1914	1914	0
36	20240516	184200	14839867	1914	1914	1914	1914	0
37	20240516	184100	14839867	1914	1914	1914	1914	0
38	20240516	184000	14839867	1914	1914	1914	1914	0
39	20240516	183900	14839867	1914	1914	1914	1914	0
40	20240516	183800	14839867	1914	1914	1914	1914	0
41	20240516	183700	14839867	1914	1914	1914	1914	0
42	20240516	183600	14839867	1914	1914	1914	1914	0
43	20240516	183500	14839867	1914	1914	1914	1914	0
44	20240516	183400	14839867	1914	1914	1914	1914	0
45	20240516	183300	14839867	1914	1914	1914	1914	0
46	20240516	183200	14839867	1914	1914	1914	1914	0
47	20240516	183100	14839867	1914	1914	1914	1914	0
48	20240516	183000	14839867	1914	1914	1914	1914	0
49	20240516	182900	14839867	1914	1914	1914	1914	0
50	20240516	182800	14839867	1914	1914	1914	1914	0
51	20240516	182700	14839867	1914	1914	1914	1914	0
52	20240516	182600	14839867	1914	1914	1914	1914	0
53	20240516	182500	14839867	1914	1914	1914	1914	0
54	20240516	182400	14839867	1914	1914	1914	1914	0
55	20240516	182300	14839867	1914	1914	1914	1914	0
56	20240516	182200	14839867	1914	1914	1914	1914	0
57	20240516	182100	14839867	1914	1914	1914	1914	0
58	20240516	182000	14839867	1914	1914	1914	1914	0
59	20240516	181900	14839867	1914	1914	1914	1914	0
60	20240516	181800	14839867	1914	1914	1914	1914	0
61	20240516	181700	14839867	1914	1914	1914	1914	0
62	20240516	181600	14839867	1914	1914	1914	1914	1
63	20240516	181500	14839867	1914	1914	1914	1914	0
64	20240516	181400	14839867	1914	1914	1914	1914	0
65	20240516	181300	14839867	1914	1914	1914	1914	0
66	20240516	181200	14839867	1914	1914	1914	1914	0
67	20240516	181100	14839867	1914	1914	1914	1914	0
68	20240516	181000	14839867	1914	1914	1914	1914	0
69	20240516	180900	14839867	1914	1914	1914	1914	0
70	20240516	180800	14839867	1914	1914	1914	1914	0
71	20240516	180700	14839867	1914	1914	1914	1914	0
72	20240516	180600	14839867	1914	1914	1914	1914	0
73	20240516	180500	14839867	1914	1914	1914	1914	0
74	20240516	180400	14839867	1914	1914	1914	1914	0
75	20240516	180300	14839867	1914	1914	1914	1914	0
76	20240516	180200	14839867	1914	1914	1914	1914	0
77	20240516	180100	14839867	1914	1914	1914	1914	0
78	20240516	180000	14839867	1914	1914	1914	1914	0
79	20240516	175900	14839867	1914	1914	1914	1914	0
80	20240516	175800	14839867	1914	1914	1914	1914	0
81	20240516	175700	14839867	1914	1914	1914	1914	0
82	20240516	175600	14839867	1914	1914	1914	1914	0
83	20240516	175500	14839867	1914	1914	1914	1914	0
84	20240516	175400	14839867	1914	1914	1914	1914	0
85	20240516	175300	14839867	1914	1914	1914	1914	0
86	20240516	175200	14839867	1914	1914	1914	1914	0
87	20240516	175100	14839867	1914	1914	1914	1914	0
88	20240516	175000	14839867	1914	1914	1914	1914	0
89	20240516	174900	14839867	1914	1914	1914	1914	0
90	20240516	174800	14839867	1914	1914	1914	1914	0
91	20240516	174700	14839867	1914	1914	1914	1914	0
92	20240516	174600	14839867	1914	1914	1914	1914	1
93	20240516	174500	14839867	1914	1914	1914	1914	0
94	20240516	174400	14839867	1914	1914	1914	1914	0
95	20240516	174300	14839867	1914	1914	1914	1914	0
96	20240516	174200	14839867	1914	1914	1914	1914	0
97	20240516	174100	14839867	1914	1914	1914	1914	0
98	20240516	174000	14839867	1914	1914	1914	1914	0
99	20240516	173900	14839867	1914	1914	1914	1914	0
100	20240516	173800	14839867	1914	1914	1914	1914	0
101	20240516	173700	14839867	1914	1914	1914	1914	0
102	20240516	173600	14839867	1914	1914	1914	1914	0
103	20240516	173500	14839867	1914	1914	1914	1914	0
104	20240516	173400	14839867	1914	1914	1914	1914	0
105	20240516	173300	14839867	1914	1914	1914	1914	0
106	20240516	173200	14839867	1914	1914	1914	1914	0
107	20240516	173100	14839867	1914	1914	1914	1914	0
108	20240516	173000	14839867	1914	1914	1914	1914	0
109	20240516	172900	14839867	1914	1914	1914	1914	0
110	20240516	172800	14839867	1914	1914	1914	1914	0
111	20240516	172700	14839867	1914	1914	1914	1914	0
112	20240516	172600	14839867	1914	1914	1914	1914	0
113	20240516	172500	14839867	1914	1914	1914	1914	0
114	20240516	172400	14839867	1914	1914	1914	1914	0
115	20240516	172300	14839867	1914	1914	1914	1914	0
116	20240516	172200	14839867	1914	1914	1914	1914	0
117	20240516	172100	14839867	1914	1914	1914	1914	0
118	20240516	172000	14839867	1914	1914	1914	1914	0
119	20240516	171900	14839867	1914	1914	1914	1914	0
120	20240516	171800	14839867	1914	1914	1914	1914	0
121	20240516	171700	14839867	1914	1914	1914	1914	0
122	20240516	171600	14839867	1914	1914	1914	1914	1
123	20240516	171500	14839867	1914	1914	1914	1914	0
124	20240516	171400	14839867	1914	1914	1914	1914	0
125	20240516	171300	14839867	1914	1914	1914	1914	0
126	20240516	171200	14839867	1914	1914	1914	1914	0
127	20240516	171100	14839867	1914	1914	1914	1914	0
128	20240516	171000	14839867	1914	1914	1914	1914	0
129	20240516	170900	14839867	1914	1914	1914	1914	0
130	20240516	170800	14839867	1914	1914	1914	1914	0
131	20240516	170700	14839867	1914	1914	1914	1914	0
132	20240516	170600	14839867	1914	1914	1914	1914	0
133	20240516	170500	14839867	1914	1914	1914	1914	0
134	20240516	170400	14839867	1914	1914	1914	1914	0
135	20240516	170300	14839867	1914	1914	1914	1914	0
136	20240516	170200	14839867	1914	1914	1914	1914	0
137	20240516	170100	14839867	1914	1914	1914	1914	0
138	20240516	170000	14839867	1914	1914	1914	1914	0
139	20240516	165900	14839867	1914	1914	1914	1914	0
140	20240516	165800	14839867	1914	1914	1914	1914	0
141	20240516	165700	14839867	1914	1914	1914	1914	0
142	20240516	165600	14839867	1914	1914	1914	1914	0
143	20240516	165500	14839867	1914	1914	1914	1914	0
144	20240516	165400	14839867	1914	1914	1914	1914	0
145	20240516	165300	14839867	1914	1914	1914	1914	0
146	20240516	165200	14839867	1914	1914	1914	1914	0
147	20240516	165100	14839867	1914	1914	1914	1914	0
148	20240516	165000	14839867	1914	1914	1914	1914	0
149	20240516	164900	14839867	1914	1914	1914	1914	0
150	20240516	164800	14839867	1914	1914	1914	1914	0
151	20240516	164700	14839867	1914	1914	1914	1914	0
152	20240516	164600	14839867	1914	1914	1914	1914	1
153	20240516	164500	14839867	1914	1914	1914	1914	0
154	20240516	164400	14839867	1914	1914	1914	1914	0
155	20240516	164300	14839867	1914	1914	1914	1914	0
156	20240516	164200	14839867	1914	1914	1914	1914	0
157	20240516	164100	14839867	1914	1914	1914	1914	0
158	20240516	164000	14839867	1914	1914	1914	1914	0
159	20240516	163900	14839867	1914	1914	1914	1914	0
160	20240516	163800	14839867	1914	1914	1914	1914	0
161	20240516	163700	14839867	1914	1914	1914	1914	0
162	20240516	163600	14839867	1914	1914	1914	1914	0
163	20240516	163500	14839867	1914	1914	1914	1914	0
164	20240516	163400	14839867	1914	1914	1914	1914	0
165	20240516	163300	14839867	1914	1914	1914	1914	0
166	20240516	163200	14839867	1914	1914	1914	1914	0
167	20240516	163100	14839867	1914	1914	1914	1914	0
168	20240516	163000	14839867	1914	1914	1914	1914	0
169	20240516	162900	14839867	1914	1914	1914	1914	0
170	20240516	162800	14839867	1914	1914	1914	1914	0
171	20240516	162700	14839867	1914	1914	1914	1914	0
172	20240516	162600	14839867	1914	1914	1914	1914	0
173	20240516	162500	14839867	1914	1914	1914	1914	0
174	20240516	162400	14839867	1914	1914	1914	1914	0
175	20240516	162300	14839867	1914	1914	1914	1914	0
176	20240516	162200	14839867	1914	1914	1914	1914	0
177	20240516	162100	14839867	1914	1914	1914	1914	0
178	20240516	162000	14839867	1914	1914	1914	1914	0
179	20240516	161900	14839867	1914	1914	1914	1914	0
180	20240516	161800	14839867	1914	1914	1914	1914	0
181	20240516	161700	14839867	1914	1914	1914	1914	0
182	20240516	161600	14839867	1914	1914	1914	1914	1
183	20240516	161500	14839867	1914	1914	1914	1914	0
184	20240516	161400	14839867	1914	1914	1914	1914	0
185	20240516	161300	14839867	1914	1914	1914	1914	0
186	20240516	161200	14839867	1914	1914	1914	1914	0
187	20240516	161100	14839867	1914	1914	1914	1914	0
188	20240516	161000	14839867	1914	1914	1914	1914	0
189	20240516	160900	14839867	1914	1914	1914	1914	0
190	20240516	160800	14839867	1914	1914	1914	1914	0
191	20240516	160700	14839867	1914	1914	1914	1914	0
192	20240516	160600	14839867	1914	1914	1914	1914	0
193	20240516	160500	14839867	1914	1914	1914	1914	0
194	20240516	160400	14839867	1914	1914	1914	1914	0
195	20240516	160300	14839867	1914	1914	1914	1914	0
196	20240516	160200	14839867	1914	1914	1914	1914	0
197	20240516	160100	14839867	1914	1914	1914	1914	0
198	20240516	160000	14839867	1914	1914	1914	1914	0
199	20240516	155900	14839867	1914	1914	1914	1914	0
200	20240516	155800	14839867	1914	1914	1914	1914	0
201	20240516	155700	14839867	1914	1914	1914	1914	0
202	20240516	155600	14839867	1914	1914	1914	1914	0
203	20240516	155500	14839867	1914	1914	1914	1914	0
204	20240516	155400	14839867	1914	1914	1914	1914	0
205	20240516	155300	14839867	1914	1914	1914	1914	0
206	20240516	155200	14839867	1914	1914	1914	1914	0
207	20240516	155100	14839867	1914	1914	1914	1914	0
208	20240516	155000	14839867	1914	1914	1914	1914	0
209	20240516	154900	14839867	1914	1914	1914	1914	0
210	20240516	154800	14839867	1914	1914	1914	1914	0
211	20240516	154700	14839867	1914	1914	1914	1914	0
212	20240516	154600	14839867	1914	1914	1914	1914	1
213	20240516	154500	14839867	1914	1914	1914	1914	0
214	20240516	154400	14839867	1914	1914	1914	1914	0
215	20240516	154300	14839867	1914	1914	1914	1914	0
216	20240516	154200	14839867	1914	1914	1914	1914	0
217	20240516	154100	14839867	1914	1914	1914	1914	0
218	20240516	154000	14839867	1914	1914	1914	1914	0
219	20240516	153900	14839867	1914	1914	1914	1914	0
220	20240516	153800	14839867	1914	1914	1914	1914	0
221	20240516	153700	14839867	1914	1914	1914	1914	0
222	20240516	153600	14839867	1914	1914	1914	1914	0
223	20240516	153500	14839867	1914	1914	1914	1914	0
224	20240516	153400	14839867	1914	1914	1914	1914	0
225	20240516	153300	14839867	1914	1914	1914	1914	0
226	20240516	153200	14839867	1914	1914	1914	1914	0
227	20240516	153100	14839867	1914	1914	1914	1914	0
228	20240516	153000	14839867	1914	1914	1914	1914	1
229	20240516	152900	14837953	1915	1915	1915	1915	0
230	20240516	152800	14837953	1915	1915	1915	1915	0
231	20240516	152700	14837953	1915	1915	1915	1915	0
232	20240516	152600	14837953	1915	1915	1915	1915	0
233	20240516	152500	14837953	1915	1915	1915	1915	0
234	20240516	152400	14837953	1915	1915	1915	1915	0
235	20240516	152300	14837953	1915	1915	1915	1915	0
236	20240516	152200	14837953	1915	1915	1915	1915	0
237	20240516	152100	14837953	1915	1915	1915	1915	0
238	20240516	152000	14837953	1915	1915	1915	1915	0
239	20240516	151900	14837953	1915	1915	1915	1915	0
240	20240516	151800	14837953	1915	1915	1915	1915	0
241	20240516	151700	14837953	1915	1915	1915	1915	0
242	20240516	151600	14837953	1915	1915	1915	1915	0
243	20240516	151500	14837953	1915	1915	1915	1915	0
244	20240516	151400	14837953	1915	1915	1915	1915	0
245	20240516	151300	14837953	1915	1915	1915	1915	0
246	20240516	151200	14837953	1915	1915	1915	1915	0
247	20240516	151100	14837953	1915	1915	1915	1915	0
248	20240516	151000	14837953	1915	1915	1915	1915	0
249	20240516	150900	14837953	1915	1915	1915	1915	0
250	20240516	150800	14837953	1915	1915	1915	1915	0
251	20240516	150700	14837953	1915	1915	1915	1915	0
252	20240516	150600	14837953	1915	1915	1915	1915	0
253	20240516	150500	14837953	1915	1915	1915	1915	0
254	20240516	150400	14837953	1915	1915	1915	1915	0
255	20240516	150300	14837953	1915	1915	1915	1915	0
256	20240516	150200	14837953	1915	1915	1915	1915	0
257	20240516	150100	14837953	1915	1915	1915	1915	0
258	20240516	150000	14837953	1915	1915	1915	1915	0
259	20240516	145900	14837953	1915	1915	1915	1915	0
260	20240516	145800	14837953	1915	1915	1915	1915	0
261	20240516	145700	14837953	1915	1915	1915	1915	0
262	20240516	145600	14837953	1915	1915	1915	1915	0
263	20240516	145500	14837953	1915	1915	1915	1915	0
264	20240516	145400	14837953	1915	1915	1915	1915	0
265	20240516	145300	14837953	1915	1915	1915	1915	0
266	20240516	145200	14837953	1915	1915	1915	1915	0
267	20240516	145100	14837953	1915	1915	1915	1915	0
268	20240516	145000	14837953	1915	1915	1915	1915	2
269	20240516	144900	14834123	1915	1915	1915	1915	0
270	20240516	144800	14834123	1915	1915	1915	1915	0
271	20240516	144700	14834123	1915	1915	1915	1915	0
272	20240516	144600	14834123	1915	1915	1915	1915	0
273	20240516	144500	14834123	1915	1915	1915	1915	0
274	20240516	144400	14834123	1915	1915	1915	1915	0
275	20240516	144300	14834123	1915	1915	1915	1915	0
276	20240516	144200	14834123	1915	1915	1915	1915	0
277	20240516	144100	14834123	1915	1915	1915	1915	0
278	20240516	144000	14834123	1915	1915	1915	1915	0
279	20240516	143900	14834123	1915	1915	1915	1915	0
280	20240516	143800	14834123	1915	1915	1915	1915	0
281	20240516	143700	14834123	1915	1915	1915	1915	0
282	20240516	143600	14834123	1915	1915	1915	1915	0
283	20240516	143500	14834123	1915	1890	1915	1890	131
284	20240516	143400	14586508	1890	1890	1890	1890	16
285	20240516	143300	14556268	1890	1890	1890	1890	0
286	20240516	143200	14556268	1890	1890	1890	1890	98
287	20240516	143100	14371048	1890	1890	1890	1890	1
288	20240516	143000	14369158	1900	1900	1900	1900	0
289	20240516	142900	14369158	1900	1900	1900	1900	0
290	20240516	142800	14369158	1900	1900	1900	1900	0
291	20240516	142700	14369158	1900	1900	1900	1900	0
292	20240516	142600	14369158	1900	1900	1900	1900	2
293	20240516	142500	14365358	1900	1900	1900	1900	0
294	20240516	142400	14365358	1900	1900	1900	1900	1
295	20240516	142300	14363458	1910	1910	1910	1910	0
296	20240516	142200	14363458	1910	1910	1910	1910	0
297	20240516	142100	14363458	1910	1910	1910	1910	1
298	20240516	142000	14361548	1910	1910	1910	1910	0
299	20240516	141900	14361548	1910	1910	1910	1910	0
300	20240516	141800	14361548	1910	1910	1910	1910	0
301	20240516	141700	14361548	1910	1910	1910	1910	0
302	20240516	141600	14361548	1910	1910	1910	1910	0
303	20240516	141500	14361548	1910	1910	1910	1910	0
304	20240516	141400	14361548	1910	1910	1910	1910	0
305	20240516	141300	14361548	1910	1910	1910	1910	0
306	20240516	141200	14361548	1910	1910	1910	1910	0
307	20240516	141100	14361548	1910	1910	1910	1910	0
308	20240516	141000	14361548	1910	1910	1910	1910	0
309	20240516	140900	14361548	1910	1910	1910	1910	0
310	20240516	140800	14361548	1910	1910	1910	1910	0
311	20240516	140700	14361548	1910	1910	1910	1910	0
312	20240516	140600	14361548	1910	1910	1910	1910	0
313	20240516	140500	14361548	1910	1910	1910	1910	0
314	20240516	140400	14361548	1910	1910	1910	1910	0
315	20240516	140300	14361548	1910	1910	1910	1910	0
316	20240516	140200	14361548	1910	1910	1910	1910	0
317	20240516	140100	14361548	1910	1910	1910	1910	0
318	20240516	140000	14361548	1910	1910	1910	1910	0
319	20240516	135900	14361548	1910	1916	1916	1910	2166
320	20240516	135800	10211808	1917	1917	1917	1917	0
321	20240516	135700	10211808	1917	1917	1917	1917	1
322	20240516	135600	10209891	1916	1916	1916	1916	0
323	20240516	135500	10209891	1916	1916	1916	1916	0
324	20240516	135400	10209891	1916	1916	1916	1916	0
325	20240516	135300	10209891	1916	1916	1916	1916	0
326	20240516	135200	10209891	1916	1916	1916	1916	0
327	20240516	135100	10209891	1916	1916	1916	1916	0
328	20240516	135000	10209891	1916	1916	1916	1916	0
329	20240516	134900	10209891	1916	1916	1916	1916	0
330	20240516	134800	10209891	1916	1916	1916	1916	0
331	20240516	134700	10209891	1916	1916	1916	1916	0
332	20240516	134600	10209891	1916	1916	1916	1916	0
333	20240516	134500	10209891	1916	1916	1916	1916	0
334	20240516	134400	10209891	1916	1916	1916	1916	0
335	20240516	134300	10209891	1916	1916	1916	1916	0
336	20240516	134200	10209891	1916	1916	1916	1916	0
337	20240516	134100	10209891	1916	1916	1916	1916	0
338	20240516	134000	10209891	1916	1916	1916	1916	0
339	20240516	133900	10209891	1916	1916	1916	1916	0
340	20240516	133800	10209891	1916	1916	1916	1916	0
341	20240516	133700	10209891	1916	1916	1916	1916	1
342	20240516	133600	10207975	1917	1917	1917	1917	0
343	20240516	133500	10207975	1917	1917	1917	1917	0
344	20240516	133400	10207975	1917	1917	1917	1917	0
345	20240516	133300	10207975	1917	1917	1917	1917	0
346	20240516	133200	10207975	1917	1917	1917	1917	0
347	20240516	133100	10207975	1917	1917	1917	1917	0
348	20240516	133000	10207975	1917	1917	1917	1917	0
349	20240516	132900	10207975	1917	1917	1917	1917	0
350	20240516	132800	10207975	1917	1917	1917	1917	0
351	20240516	132700	10207975	1917	1917	1917	1917	0
352	20240516	132600	10207975	1917	1917	1917	1917	0
353	20240516	132500	10207975	1917	1917	1917	1917	1
354	20240516	132400	10206058	1916	1916	1916	1916	0
355	20240516	132300	10206058	1916	1916	1916	1916	18
356	20240516	132200	10171570	1917	1917	1917	1917	0
357	20240516	132100	10171570	1917	1917	1917	1917	22
358	20240516	132000	10129396	1917	1917	1917	1917	0
359	20240516	131900	10129396	1917	1917	1917	1917	0
360	20240516	131800	10129396	1917	1917	1917	1917	0
361	20240516	131700	10129396	1917	1917	1917	1917	0
362	20240516	131600	10129396	1917	1917	1917	1917	0
363	20240516	131500	10129396	1917	1917	1917	1917	0
364	20240516	131400	10129396	1917	1917	1917	1917	81
365	20240516	131300	9974119	1920	1920	1920	1920	0
366	20240516	131200	9974119	1920	1920	1920	1920	0
367	20240516	131100	9974119	1920	1920	1920	1920	0
368	20240516	131000	9974119	1920	1920	1920	1920	0
369	20240516	130900	9974119	1920	1920	1920	1920	0
370	20240516	130800	9974119	1920	1920	1920	1920	0
371	20240516	130700	9974119	1920	1920	1920	1920	0
372	20240516	130600	9974119	1920	1920	1920	1920	0
373	20240516	130500	9974119	1920	1920	1920	1920	0
374	20240516	130400	9974119	1920	1920	1920	1920	0
375	20240516	130300	9974119	1920	1920	1920	1920	0
376	20240516	130200	9974119	1920	1920	1920	1920	0
377	20240516	130100	9974119	1920	1920	1920	1920	0
378	20240516	130000	9974119	1920	1920	1920	1920	0
379	20240516	125900	9974119	1920	1920	1920	1920	0
380	20240516	125800	9974119	1920	1920	1920	1920	0
381	20240516	125700	9974119	1920	1920	1920	1920	0
382	20240516	125600	9974119	1920	1920	1920	1920	2
383	20240516	125500	9970279	1927	1927	1927	1927	0
384	20240516	125400	9970279	1927	1927	1927	1927	0
385	20240516	125300	9970279	1927	1927	1927	1927	0
386	20240516	125200	9970279	1927	1927	1927	1927	0
387	20240516	125100	9970279	1927	1927	1927	1927	0
388	20240516	125000	9970279	1927	1927	1927	1927	0
389	20240516	124900	9970279	1927	1927	1927	1927	0
390	20240516	124800	9970279	1927	1927	1927	1927	0
391	20240516	124700	9970279	1927	1927	1927	1927	0
392	20240516	124600	9970279	1927	1927	1927	1927	0
393	20240516	124500	9970279	1927	1927	1927	1927	0
394	20240516	124400	9970279	1927	1927	1927	1927	0
395	20240516	124300	9970279	1927	1927	1927	1927	0
396	20240516	124200	9970279	1927	1927	1927	1927	0
397	20240516	124100	9970279	1927	1927	1927	1927	0
398	20240516	124000	9970279	1927	1927	1927	1927	0
399	20240516	123900	9970279	1927	1927	1927	1927	0
400	20240516	123800	9970279	1927	1927	1927	1927	9
401	20240516	123700	9952936	1927	1927	1927	1927	0
402	20240516	123600	9952936	1927	1927	1927	1927	0
403	20240516	123500	9952936	1927	1927	1927	1927	0
404	20240516	123400	9952936	1927	1927	1927	1927	0
405	20240516	123300	9952936	1927	1927	1927	1927	0
406	20240516	123200	9952936	1927	1927	1927	1927	0
407	20240516	123100	9952936	1927	1927	1927	1927	0
408	20240516	123000	9952936	1927	1927	1927	1927	0
409	20240516	122900	9952936	1927	1927	1927	1927	0
410	20240516	122800	9952936	1927	1927	1927	1927	0
411	20240516	122700	9952936	1927	1927	1927	1927	0
412	20240516	122600	9952936	1927	1927	1927	1927	0
413	20240516	122500	9952936	1927	1927	1927	1927	0
414	20240516	122400	9952936	1927	1927	1927	1927	0
415	20240516	122300	9952936	1927	1927	1927	1927	0
416	20240516	122200	9952936	1927	1927	1927	1927	0
417	20240516	122100	9952936	1927	1927	1927	1927	0
418	20240516	122000	9952936	1927	1927	1927	1927	0
419	20240516	121900	9952936	1927	1927	1927	1927	0
420	20240516	121800	9952936	1927	1927	1927	1927	1
421	20240516	121700	9951009	1927	1927	1927	1927	0
422	20240516	121600	9951009	1927	1927	1927	1927	0
423	20240516	121500	9951009	1927	1927	1927	1927	0
424	20240516	121400	9951009	1927	1927	1927	1927	34
425	20240516	121300	9885491	1928	1928	1928	1928	0
426	20240516	121200	9885491	1928	1928	1928	1928	0
427	20240516	121100	9885491	1928	1928	1928	1928	0
428	20240516	121000	9885491	1928	1928	1928	1928	0
429	20240516	120900	9885491	1928	1928	1928	1928	0
430	20240516	120800	9885491	1928	1928	1928	1928	0
431	20240516	120700	9885491	1928	1928	1928	1928	0
432	20240516	120600	9885491	1928	1928	1928	1928	0
433	20240516	120500	9885491	1928	1928	1928	1928	0
434	20240516	120400	9885491	1928	1928	1928	1928	0
435	20240516	120300	9885491	1928	1928	1928	1928	0
436	20240516	120200	9885491	1928	1928	1928	1928	0
437	20240516	120100	9885491	1928	1928	1928	1928	0
438	20240516	120000	9885491	1928	1928	1928	1928	0
439	20240516	115900	9885491	1928	1928	1928	1928	0
440	20240516	115800	9885491	1928	1928	1928	1928	0
441	20240516	115700	9885491	1928	1928	1928	1928	0
442	20240516	115600	9885491	1928	1928	1928	1928	0
443	20240516	115500	9885491	1928	1928	1928	1928	0
444	20240516	115400	9885491	1928	1928	1928	1928	0
445	20240516	115300	9885491	1928	1928	1928	1928	0
446	20240516	115200	9885491	1928	1928	1928	1928	0
447	20240516	115100	9885491	1928	1928	1928	1928	0
448	20240516	115000	9885491	1928	1928	1928	1928	0
449	20240516	114900	9885491	1928	1928	1928	1928	0
450	20240516	114800	9885491	1928	1928	1928	1928	1
451	20240516	114700	9883563	1928	1928	1928	1928	0
452	20240516	114600	9883563	1928	1928	1928	1928	0
453	20240516	114500	9883563	1928	1928	1928	1928	0
454	20240516	114400	9883563	1928	1928	1928	1928	0
455	20240516	114300	9883563	1928	1928	1928	1928	0
456	20240516	114200	9883563	1928	1928	1928	1928	0
457	20240516	114100	9883563	1928	1928	1928	1928	0
458	20240516	114000	9883563	1928	1928	1928	1928	0
459	20240516	113900	9883563	1928	1928	1928	1928	1
460	20240516	113800	9881635	1916	1916	1916	1916	0
461	20240516	113700	9881635	1916	1916	1916	1916	0
462	20240516	113600	9881635	1916	1916	1916	1916	104
463	20240516	113500	9682371	1916	1916	1916	1916	0
464	20240516	113400	9682371	1916	1916	1916	1916	0
465	20240516	113300	9682371	1916	1916	1916	1916	0
466	20240516	113200	9682371	1916	1916	1916	1916	0
467	20240516	113100	9682371	1916	1916	1916	1916	0
468	20240516	113000	9682371	1916	1916	1916	1916	0
469	20240516	112900	9682371	1916	1916	1916	1916	0
470	20240516	112800	9682371	1916	1916	1916	1916	1000
471	20240516	112700	7766371	1930	1930	1930	1930	0
472	20240516	112600	7766371	1930	1930	1930	1930	0
473	20240516	112500	7766371	1930	1930	1930	1930	0
474	20240516	112400	7766371	1930	1930	1930	1930	0
475	20240516	112300	7766371	1930	1930	1930	1930	0
476	20240516	112200	7766371	1930	1930	1930	1930	0
477	20240516	112100	7766371	1930	1930	1930	1930	0
478	20240516	112000	7766371	1930	1930	1930	1930	0
479	20240516	111900	7766371	1930	1930	1930	1930	0
480	20240516	111800	7766371	1930	1930	1930	1930	0
481	20240516	111700	7766371	1930	1930	1930	1930	0
482	20240516	111600	7766371	1930	1930	1930	1930	0
483	20240516	111500	7766371	1930	1930	1930	1930	0
484	20240516	111400	7766371	1930	1930	1930	1930	0
485	20240516	111300	7766371	1930	1930	1930	1930	0
486	20240516	111200	7766371	1930	1930	1930	1930	0
487	20240516	111100	7766371	1930	1930	1930	1930	0
488	20240516	111000	7766371	1930	1930	1930	1930	0
489	20240516	110900	7766371	1930	1930	1930	1930	0
490	20240516	110800	7766371	1930	1930	1930	1930	0
491	20240516	110700	7766371	1930	1930	1930	1930	0
492	20240516	110600	7766371	1930	1930	1930	1930	0
493	20240516	110500	7766371	1930	1930	1930	1930	0
494	20240516	110400	7766371	1930	1930	1930	1930	0
495	20240516	110300	7766371	1930	1930	1930	1930	0
496	20240516	110200	7766371	1930	1930	1930	1930	0
497	20240516	110100	7766371	1930	1930	1930	1930	0
498	20240516	110000	7766371	1930	1930	1930	1930	0
499	20240516	105900	7766371	1930	1930	1930	1930	0
500	20240516	105800	7766371	1930	1930	1930	1930	0
501	20240516	105700	7766371	1930	1930	1930	1930	27
502	20240516	105600	7714261	1935	1935	1935	1935	0
503	20240516	105500	7714261	1935	1935	1935	1935	0
504	20240516	105400	7714261	1935	1935	1935	1935	3
505	20240516	105300	7708456	1935	1935	1935	1935	0
506	20240516	105200	7708456	1935	1935	1935	1935	0
507	20240516	105100	7708456	1935	1935	1935	1935	0
508	20240516	105000	7708456	1935	1935	1935	1935	0
509	20240516	104900	7708456	1935	1935	1935	1935	0
510	20240516	104800	7708456	1935	1935	1935	1935	0
511	20240516	104700	7708456	1935	1935	1935	1935	0
512	20240516	104600	7708456	1935	1935	1935	1935	0
513	20240516	104500	7708456	1935	1935	1935	1935	0
514	20240516	104400	7708456	1935	1935	1935	1935	0
515	20240516	104300	7708456	1935	1935	1935	1935	0
516	20240516	104200	7708456	1935	1935	1935	1935	0
517	20240516	104100	7708456	1935	1935	1935	1935	0
518	20240516	104000	7708456	1935	1935	1935	1935	0
519	20240516	103900	7708456	1935	1935	1935	1935	0
520	20240516	103800	7708456	1935	1935	1935	1935	0
521	20240516	103700	7708456	1935	1935	1935	1935	0
522	20240516	103600	7708456	1935	1935	1935	1935	0
523	20240516	103500	7708456	1935	1935	1935	1935	0
524	20240516	103400	7708456	1935	1935	1935	1935	0
525	20240516	103300	7708456	1935	1935	1935	1935	0
526	20240516	103200	7708456	1935	1935	1935	1935	0
527	20240516	103100	7708456	1935	1935	1935	1935	0
528	20240516	103000	7708456	1935	1935	1935	1935	0
529	20240516	102900	7708456	1935	1935	1935	1935	0
530	20240516	102800	7708456	1935	1935	1935	1935	0
531	20240516	102700	7708456	1935	1935	1935	1935	1
532	20240516	102600	7706521	1921	1921	1921	1921	347
533	20240516	102500	7039934	1939	1939	1939	1939	0
534	20240516	102400	7039934	1939	1939	1939	1939	0
535	20240516	102300	7039934	1939	1939	1939	1939	0
536	20240516	102200	7039934	1939	1939	1939	1939	0
537	20240516	102100	7039934	1939	1939	1939	1939	0
538	20240516	102000	7039934	1939	1939	1939	1939	0
539	20240516	101900	7039934	1939	1939	1939	1939	0
540	20240516	101800	7039934	1939	1939	1939	1939	0
541	20240516	101700	7039934	1939	1939	1939	1939	0
542	20240516	101600	7039934	1939	1939	1939	1939	0
543	20240516	101500	7039934	1939	1939	1939	1939	0
544	20240516	101400	7039934	1939	1939	1939	1939	0
545	20240516	101300	7039934	1939	1939	1939	1939	0
546	20240516	101200	7039934	1939	1939	1939	1939	0
547	20240516	101100	7039934	1939	1939	1939	1939	0
548	20240516	101000	7039934	1939	1939	1939	1939	0
549	20240516	100900	7039934	1939	1910	1939	1910	478
550	20240516	100800	6126925	1939	1939	1939	1939	0
551	20240516	100700	6126925	1939	1939	1939	1939	0
552	20240516	100600	6126925	1939	1939	1939	1939	0
553	20240516	100500	6126925	1939	1939	1939	1939	1
554	20240516	100400	6124986	1930	1930	1930	1930	10
555	20240516	100300	6105686	1939	1939	1939	1939	1
556	20240516	100200	6103747	1916	1925	1925	1916	1457
557	20240516	100100	3310272	1939	1939	1939	1939	0
558	20240516	100000	3310272	1939	1939	1939	1939	5
559	20240516	095900	3300577	1939	1939	1939	1939	0
560	20240516	095800	3300577	1939	1939	1939	1939	4
561	20240516	095700	3292821	1939	1939	1939	1939	1
562	20240516	095600	3290882	1940	1940	1940	1940	0
563	20240516	095500	3290882	1940	1940	1940	1940	0
564	20240516	095400	3290882	1940	1940	1940	1940	0
565	20240516	095300	3290882	1940	1940	1940	1940	0
566	20240516	095200	3290882	1940	1940	1940	1940	0
567	20240516	095100	3290882	1940	1936	1940	1936	100
568	20240516	095000	3096912	1936	1936	1936	1936	0
569	20240516	094900	3096912	1936	1936	1936	1936	0
570	20240516	094800	3096912	1936	1936	1936	1936	0
571	20240516	094700	3096912	1936	1936	1936	1936	0
572	20240516	094600	3096912	1936	1926	1936	1925	102
573	20240516	094500	2900548	1926	1926	1926	1926	0
574	20240516	094400	2900548	1926	1926	1926	1926	0
575	20240516	094300	2900548	1926	1917	1926	1917	96
576	20240516	094200	2715755	1925	1925	1925	1925	0
577	20240516	094100	2715755	1925	1925	1925	1925	0
578	20240516	094000	2715755	1925	1925	1925	1925	0
579	20240516	093900	2715755	1925	1925	1925	1925	0
580	20240516	093800	2715755	1925	1925	1925	1925	1
581	20240516	093700	2713830	1916	1916	1916	1916	0
582	20240516	093600	2713830	1916	1916	1916	1916	0
583	20240516	093500	2713830	1916	1916	1916	1916	50
584	20240516	093400	2618030	1916	1916	1916	1916	0
585	20240516	093300	2618030	1916	1916	1916	1916	138
586	20240516	093200	2353622	1916	1916	1916	1916	0
587	20240516	093100	2353622	1916	1916	1916	1916	0
588	20240516	093000	2353622	1916	1916	1916	1916	0
589	20240516	092900	2353622	1916	1916	1916	1916	1
590	20240516	092800	2351706	1887	1890	1890	1887	206
591	20240516	092700	1962678	1916	1916	1916	1916	0
592	20240516	092600	1962678	1916	1916	1916	1916	1
593	20240516	092500	1960762	1910	1910	1910	1910	523
594	20240516	092400	961832	1916	1916	1916	1916	0
595	20240516	092300	961832	1916	1916	1916	1916	0
596	20240516	092200	961832	1916	1916	1916	1916	501
597	20240516	092100	1916	1916	1916	1916	1916	0
598	20240516	092000	1916	1916	1916	1916	1916	0
599	20240516	091900	1916	1916	1916	1916	1916	0
600	20240516	091800	1916	1916	1916	1916	1916	0
601	20240516	091700	1916	1916	1916	1916	1916	0
602	20240516	091600	1916	1916	1916	1916	1916	0
603	20240516	091500	1916	1916	1916	1916	1916	0
604	20240516	091400	1916	1916	1916	1916	1916	0
605	20240516	091300	1916	1916	1916	1916	1916	0
606	20240516	091200	1916	1916	1916	1916	1916	0
607	20240516	091100	1916	1916	1916	1916	1916	0
608	20240516	091000	1916	1916	1916	1916	1916	0
609	20240516	090900	1916	1916	1916	1916	1916	0
610	20240516	090800	1916	1916	1916	1916	1916	0
611	20240516	090700	1916	1916	1916	1916	1916	0
612	20240516	090600	1916	1916	1916	1916	1916	0
613	20240516	090500	1916	1916	1916	1916	1916	0
614	20240516	090400	1916	1916	1916	1916	1916	0
615	20240516	090300	1916	1916	1916	1916	1916	0
616	20240516	090200	1916	1916	1916	1916	1916	0
617	20240516	090100	1916	1916	1916	1916	1916	0
618	20240516	090000	1916	1916	1916	1916	1916	1