KissMeData/351320/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	211200	74396223	1907	1907	1907	1907	993
3	20240513	211100	74396223	1907	1907	1907	1907	0
4	20240513	211000	74396223	1907	1907	1907	1907	0
5	20240513	210900	74396223	1907	1907	1907	1907	0
6	20240513	210800	74396223	1907	1907	1907	1907	0
7	20240513	210700	74396223	1907	1907	1907	1907	0
8	20240513	210600	74396223	1907	1907	1907	1907	0
9	20240513	210500	74396223	1907	1907	1907	1907	0
10	20240513	210400	74396223	1907	1907	1907	1907	0
11	20240513	210300	74396223	1907	1907	1907	1907	0
12	20240513	210200	74396223	1907	1907	1907	1907	0
13	20240513	210100	74396223	1907	1907	1907	1907	0
14	20240513	210000	74396223	1907	1907	1907	1907	0
15	20240513	205900	74396223	1907	1907	1907	1907	0
16	20240513	205800	74396223	1907	1907	1907	1907	0
17	20240513	205700	74396223	1907	1907	1907	1907	0
18	20240513	205600	74396223	1907	1907	1907	1907	0
19	20240513	205500	74396223	1907	1907	1907	1907	0
20	20240513	205400	74396223	1907	1907	1907	1907	0
21	20240513	205300	74396223	1907	1907	1907	1907	0
22	20240513	205200	74396223	1907	1907	1907	1907	0
23	20240513	205100	74396223	1907	1907	1907	1907	0
24	20240513	205000	74396223	1907	1907	1907	1907	0
25	20240513	204900	74396223	1907	1907	1907	1907	0
26	20240513	204800	74396223	1907	1907	1907	1907	0
27	20240513	204700	74396223	1907	1907	1907	1907	0
28	20240513	204600	74396223	1907	1907	1907	1907	0
29	20240513	204500	74396223	1907	1907	1907	1907	0
30	20240513	204400	74396223	1907	1907	1907	1907	0
31	20240513	204300	74396223	1907	1907	1907	1907	0
32	20240513	204200	74396223	1907	1907	1907	1907	993
33	20240513	204100	74396223	1907	1907	1907	1907	0
34	20240513	204000	74396223	1907	1907	1907	1907	0
35	20240513	203900	74396223	1907	1907	1907	1907	0
36	20240513	203800	74396223	1907	1907	1907	1907	0
37	20240513	203700	74396223	1907	1907	1907	1907	0
38	20240513	203600	74396223	1907	1907	1907	1907	0
39	20240513	203500	74396223	1907	1907	1907	1907	0
40	20240513	203400	74396223	1907	1907	1907	1907	0
41	20240513	203300	74396223	1907	1907	1907	1907	0
42	20240513	203200	74396223	1907	1907	1907	1907	0
43	20240513	203100	74396223	1907	1907	1907	1907	0
44	20240513	203000	74396223	1907	1907	1907	1907	0
45	20240513	202900	74396223	1907	1907	1907	1907	0
46	20240513	202800	74396223	1907	1907	1907	1907	0
47	20240513	202700	74396223	1907	1907	1907	1907	0
48	20240513	202600	74396223	1907	1907	1907	1907	0
49	20240513	202500	74396223	1907	1907	1907	1907	0
50	20240513	202400	74396223	1907	1907	1907	1907	0
51	20240513	202300	74396223	1907	1907	1907	1907	0
52	20240513	202200	74396223	1907	1907	1907	1907	0
53	20240513	202100	74396223	1907	1907	1907	1907	0
54	20240513	202000	74396223	1907	1907	1907	1907	0
55	20240513	201900	74396223	1907	1907	1907	1907	0
56	20240513	201800	74396223	1907	1907	1907	1907	0
57	20240513	201700	74396223	1907	1907	1907	1907	0
58	20240513	201600	74396223	1907	1907	1907	1907	0
59	20240513	201500	74396223	1907	1907	1907	1907	0
60	20240513	201400	74396223	1907	1907	1907	1907	0
61	20240513	201300	74396223	1907	1907	1907	1907	0
62	20240513	201200	74396223	1907	1907	1907	1907	993
63	20240513	201100	74396223	1907	1907	1907	1907	0
64	20240513	201000	74396223	1907	1907	1907	1907	0
65	20240513	200900	74396223	1907	1907	1907	1907	0
66	20240513	200800	74396223	1907	1907	1907	1907	0
67	20240513	200700	74396223	1907	1907	1907	1907	0
68	20240513	200600	74396223	1907	1907	1907	1907	0
69	20240513	200500	74396223	1907	1907	1907	1907	0
70	20240513	200400	74396223	1907	1907	1907	1907	0
71	20240513	200300	74396223	1907	1907	1907	1907	0
72	20240513	200200	74396223	1907	1907	1907	1907	0
73	20240513	200100	74396223	1907	1907	1907	1907	0
74	20240513	200000	74396223	1907	1907	1907	1907	0
75	20240513	195900	74396223	1907	1907	1907	1907	0
76	20240513	195800	74396223	1907	1907	1907	1907	0
77	20240513	195700	74396223	1907	1907	1907	1907	0
78	20240513	195600	74396223	1907	1907	1907	1907	0
79	20240513	195500	74396223	1907	1907	1907	1907	0
80	20240513	195400	74396223	1907	1907	1907	1907	0
81	20240513	195300	74396223	1907	1907	1907	1907	0
82	20240513	195200	74396223	1907	1907	1907	1907	0
83	20240513	195100	74396223	1907	1907	1907	1907	0
84	20240513	195000	74396223	1907	1907	1907	1907	0
85	20240513	194900	74396223	1907	1907	1907	1907	0
86	20240513	194800	74396223	1907	1907	1907	1907	0
87	20240513	194700	74396223	1907	1907	1907	1907	0
88	20240513	194600	74396223	1907	1907	1907	1907	0
89	20240513	194500	74396223	1907	1907	1907	1907	0
90	20240513	194400	74396223	1907	1907	1907	1907	0
91	20240513	194300	74396223	1907	1907	1907	1907	0
92	20240513	194200	74396223	1907	1907	1907	1907	993
93	20240513	194100	74396223	1907	1907	1907	1907	0
94	20240513	194000	74396223	1907	1907	1907	1907	0
95	20240513	193900	74396223	1907	1907	1907	1907	0
96	20240513	193800	74396223	1907	1907	1907	1907	0
97	20240513	193700	74396223	1907	1907	1907	1907	0
98	20240513	193600	74396223	1907	1907	1907	1907	0
99	20240513	193500	74396223	1907	1907	1907	1907	0
100	20240513	193400	74396223	1907	1907	1907	1907	0
101	20240513	193300	74396223	1907	1907	1907	1907	0
102	20240513	193200	74396223	1907	1907	1907	1907	0
103	20240513	193100	74396223	1907	1907	1907	1907	0
104	20240513	193000	74396223	1907	1907	1907	1907	0
105	20240513	192900	74396223	1907	1907	1907	1907	0
106	20240513	192800	74396223	1907	1907	1907	1907	0
107	20240513	192700	74396223	1907	1907	1907	1907	0
108	20240513	192600	74396223	1907	1907	1907	1907	0
109	20240513	192500	74396223	1907	1907	1907	1907	0
110	20240513	192400	74396223	1907	1907	1907	1907	0
111	20240513	192300	74396223	1907	1907	1907	1907	0
112	20240513	192200	74396223	1907	1907	1907	1907	0
113	20240513	192100	74396223	1907	1907	1907	1907	0
114	20240513	192000	74396223	1907	1907	1907	1907	0
115	20240513	191900	74396223	1907	1907	1907	1907	0
116	20240513	191800	74396223	1907	1907	1907	1907	0
117	20240513	191700	74396223	1907	1907	1907	1907	0
118	20240513	191600	74396223	1907	1907	1907	1907	0
119	20240513	191500	74396223	1907	1907	1907	1907	0
120	20240513	191400	74396223	1907	1907	1907	1907	0
121	20240513	191300	74396223	1907	1907	1907	1907	0
122	20240513	191200	74396223	1907	1907	1907	1907	993
123	20240513	191100	74396223	1907	1907	1907	1907	0
124	20240513	191000	74396223	1907	1907	1907	1907	0
125	20240513	190900	74396223	1907	1907	1907	1907	0
126	20240513	190800	74396223	1907	1907	1907	1907	0
127	20240513	190700	74396223	1907	1907	1907	1907	0
128	20240513	190600	74396223	1907	1907	1907	1907	0
129	20240513	190500	74396223	1907	1907	1907	1907	0
130	20240513	190400	74396223	1907	1907	1907	1907	0
131	20240513	190300	74396223	1907	1907	1907	1907	0
132	20240513	190200	74396223	1907	1907	1907	1907	0
133	20240513	190100	74396223	1907	1907	1907	1907	0
134	20240513	190000	74396223	1907	1907	1907	1907	0
135	20240513	185900	74396223	1907	1907	1907	1907	0
136	20240513	185800	74396223	1907	1907	1907	1907	0
137	20240513	185700	74396223	1907	1907	1907	1907	0
138	20240513	185600	74396223	1907	1907	1907	1907	0
139	20240513	185500	74396223	1907	1907	1907	1907	0
140	20240513	185400	74396223	1907	1907	1907	1907	0
141	20240513	185300	74396223	1907	1907	1907	1907	0
142	20240513	185200	74396223	1907	1907	1907	1907	0
143	20240513	185100	74396223	1907	1907	1907	1907	0
144	20240513	185000	74396223	1907	1907	1907	1907	0
145	20240513	184900	74396223	1907	1907	1907	1907	0
146	20240513	184800	74396223	1907	1907	1907	1907	0
147	20240513	184700	74396223	1907	1907	1907	1907	0
148	20240513	184600	74396223	1907	1907	1907	1907	0
149	20240513	184500	74396223	1907	1907	1907	1907	0
150	20240513	184400	74396223	1907	1907	1907	1907	0
151	20240513	184300	74396223	1907	1907	1907	1907	0
152	20240513	184200	74396223	1907	1907	1907	1907	993
153	20240513	184100	74396223	1907	1907	1907	1907	0
154	20240513	184000	74396223	1907	1907	1907	1907	0
155	20240513	183900	74396223	1907	1907	1907	1907	0
156	20240513	183800	74396223	1907	1907	1907	1907	0
157	20240513	183700	74396223	1907	1907	1907	1907	0
158	20240513	183600	74396223	1907	1907	1907	1907	0
159	20240513	183500	74396223	1907	1907	1907	1907	0
160	20240513	183400	74396223	1907	1907	1907	1907	0
161	20240513	183300	74396223	1907	1907	1907	1907	0
162	20240513	183200	74396223	1907	1907	1907	1907	0
163	20240513	183100	74396223	1907	1907	1907	1907	0
164	20240513	183000	74396223	1907	1907	1907	1907	0
165	20240513	182900	74396223	1907	1907	1907	1907	0
166	20240513	182800	74396223	1907	1907	1907	1907	0
167	20240513	182700	74396223	1907	1907	1907	1907	0
168	20240513	182600	74396223	1907	1907	1907	1907	0
169	20240513	182500	74396223	1907	1907	1907	1907	0
170	20240513	182400	74396223	1907	1907	1907	1907	0
171	20240513	182300	74396223	1907	1907	1907	1907	0
172	20240513	182200	74396223	1907	1907	1907	1907	0
173	20240513	182100	74396223	1907	1907	1907	1907	0
174	20240513	182000	74396223	1907	1907	1907	1907	0
175	20240513	181900	74396223	1907	1907	1907	1907	0
176	20240513	181800	74396223	1907	1907	1907	1907	0
177	20240513	181700	74396223	1907	1907	1907	1907	0
178	20240513	181600	74396223	1907	1907	1907	1907	0
179	20240513	181500	74396223	1907	1907	1907	1907	0
180	20240513	181400	74396223	1907	1907	1907	1907	0
181	20240513	181300	74396223	1907	1907	1907	1907	0
182	20240513	181200	74396223	1907	1907	1907	1907	993
183	20240513	181100	74396223	1907	1907	1907	1907	0
184	20240513	181000	74396223	1907	1907	1907	1907	0
185	20240513	180900	74396223	1907	1907	1907	1907	0
186	20240513	180800	74396223	1907	1907	1907	1907	0
187	20240513	180700	74396223	1907	1907	1907	1907	0
188	20240513	180600	74396223	1907	1907	1907	1907	0
189	20240513	180500	74396223	1907	1907	1907	1907	0
190	20240513	180400	74396223	1907	1907	1907	1907	0
191	20240513	180300	74396223	1907	1907	1907	1907	0
192	20240513	180200	74396223	1907	1907	1907	1907	0
193	20240513	180100	74396223	1907	1907	1907	1907	0
194	20240513	180000	74396223	1907	1907	1907	1907	0
195	20240513	175900	74396223	1907	1907	1907	1907	0
196	20240513	175800	74396223	1907	1907	1907	1907	0
197	20240513	175700	74396223	1907	1907	1907	1907	0
198	20240513	175600	74396223	1907	1907	1907	1907	0
199	20240513	175500	74396223	1907	1907	1907	1907	0
200	20240513	175400	74396223	1907	1907	1907	1907	0
201	20240513	175300	74396223	1907	1907	1907	1907	0
202	20240513	175200	74396223	1907	1907	1907	1907	0
203	20240513	175100	74396223	1907	1907	1907	1907	0
204	20240513	175000	74396223	1907	1907	1907	1907	0
205	20240513	174900	74396223	1907	1907	1907	1907	0
206	20240513	174800	74396223	1907	1907	1907	1907	0
207	20240513	174700	74396223	1907	1907	1907	1907	0
208	20240513	174600	74396223	1907	1907	1907	1907	0
209	20240513	174500	74396223	1907	1907	1907	1907	0
210	20240513	174400	74396223	1907	1907	1907	1907	0
211	20240513	174300	74396223	1907	1907	1907	1907	0
212	20240513	174200	74396223	1907	1907	1907	1907	993
213	20240513	174100	74396223	1907	1907	1907	1907	0
214	20240513	174000	74396223	1907	1907	1907	1907	0
215	20240513	173900	74396223	1907	1907	1907	1907	0
216	20240513	173800	74396223	1907	1907	1907	1907	0
217	20240513	173700	74396223	1907	1907	1907	1907	0
218	20240513	173600	74396223	1907	1907	1907	1907	0
219	20240513	173500	74396223	1907	1907	1907	1907	0
220	20240513	173400	74396223	1907	1907	1907	1907	0
221	20240513	173300	74396223	1907	1907	1907	1907	0
222	20240513	173200	74396223	1907	1907	1907	1907	0
223	20240513	173100	74396223	1907	1907	1907	1907	0
224	20240513	173000	74396223	1907	1907	1907	1907	0
225	20240513	172900	74396223	1907	1907	1907	1907	0
226	20240513	172800	74396223	1907	1907	1907	1907	0
227	20240513	172700	74396223	1907	1907	1907	1907	0
228	20240513	172600	74396223	1907	1907	1907	1907	0
229	20240513	172500	74396223	1907	1907	1907	1907	0
230	20240513	172400	74396223	1907	1907	1907	1907	0
231	20240513	172300	74396223	1907	1907	1907	1907	0
232	20240513	172200	74396223	1907	1907	1907	1907	0
233	20240513	172100	74396223	1907	1907	1907	1907	0
234	20240513	172000	74396223	1907	1907	1907	1907	0
235	20240513	171900	74396223	1907	1907	1907	1907	0
236	20240513	171800	74396223	1907	1907	1907	1907	0
237	20240513	171700	74396223	1907	1907	1907	1907	0
238	20240513	171600	74396223	1907	1907	1907	1907	0
239	20240513	171500	74396223	1907	1907	1907	1907	0
240	20240513	171400	74396223	1907	1907	1907	1907	0
241	20240513	171300	74396223	1907	1907	1907	1907	0
242	20240513	171200	74396223	1907	1907	1907	1907	993
243	20240513	171100	74396223	1907	1907	1907	1907	0
244	20240513	171000	74396223	1907	1907	1907	1907	0
245	20240513	170900	74396223	1907	1907	1907	1907	0
246	20240513	170800	74396223	1907	1907	1907	1907	0
247	20240513	170700	74396223	1907	1907	1907	1907	0
248	20240513	170600	74396223	1907	1907	1907	1907	0
249	20240513	170500	74396223	1907	1907	1907	1907	0
250	20240513	170400	74396223	1907	1907	1907	1907	0
251	20240513	170300	74396223	1907	1907	1907	1907	0
252	20240513	170200	74396223	1907	1907	1907	1907	0
253	20240513	170100	74396223	1907	1907	1907	1907	0
254	20240513	170000	74396223	1907	1907	1907	1907	0
255	20240513	165900	74396223	1907	1907	1907	1907	0
256	20240513	165800	74396223	1907	1907	1907	1907	0
257	20240513	165700	74396223	1907	1907	1907	1907	0
258	20240513	165600	74396223	1907	1907	1907	1907	0
259	20240513	165500	74396223	1907	1907	1907	1907	0
260	20240513	165400	74396223	1907	1907	1907	1907	0
261	20240513	165300	74396223	1907	1907	1907	1907	0
262	20240513	165200	74396223	1907	1907	1907	1907	0
263	20240513	165100	74396223	1907	1907	1907	1907	0
264	20240513	165000	74396223	1907	1907	1907	1907	0
265	20240513	164900	74396223	1907	1907	1907	1907	0
266	20240513	164800	74396223	1907	1907	1907	1907	0
267	20240513	164700	74396223	1907	1907	1907	1907	0
268	20240513	164600	74396223	1907	1907	1907	1907	0
269	20240513	164500	74396223	1907	1907	1907	1907	0
270	20240513	164400	74396223	1907	1907	1907	1907	0
271	20240513	164300	74396223	1907	1907	1907	1907	0
272	20240513	164200	74396223	1907	1907	1907	1907	993
273	20240513	164100	74396223	1907	1907	1907	1907	0
274	20240513	164000	74396223	1907	1907	1907	1907	0
275	20240513	163900	74396223	1907	1907	1907	1907	0
276	20240513	163800	74396223	1907	1907	1907	1907	0
277	20240513	163700	74396223	1907	1907	1907	1907	0
278	20240513	163600	74396223	1907	1907	1907	1907	0
279	20240513	163500	74396223	1907	1907	1907	1907	0
280	20240513	163400	74396223	1907	1907	1907	1907	0
281	20240513	163300	74396223	1907	1907	1907	1907	0
282	20240513	163200	74396223	1907	1907	1907	1907	0
283	20240513	163100	74396223	1907	1907	1907	1907	0
284	20240513	163000	74396223	1907	1907	1907	1907	0
285	20240513	162900	74396223	1907	1907	1907	1907	0
286	20240513	162800	74396223	1907	1907	1907	1907	0
287	20240513	162700	74396223	1907	1907	1907	1907	0
288	20240513	162600	74396223	1907	1907	1907	1907	0
289	20240513	162500	74396223	1907	1907	1907	1907	0
290	20240513	162400	74396223	1907	1907	1907	1907	0
291	20240513	162300	74396223	1907	1907	1907	1907	0
292	20240513	162200	74396223	1907	1907	1907	1907	0
293	20240513	162100	74396223	1907	1907	1907	1907	0
294	20240513	162000	74396223	1907	1907	1907	1907	0
295	20240513	161900	74396223	1907	1907	1907	1907	0
296	20240513	161800	74396223	1907	1907	1907	1907	0
297	20240513	161700	74396223	1907	1907	1907	1907	0
298	20240513	161600	74396223	1907	1907	1907	1907	0
299	20240513	161500	74396223	1907	1907	1907	1907	0
300	20240513	161400	74396223	1907	1907	1907	1907	0
301	20240513	161300	74396223	1907	1907	1907	1907	0
302	20240513	161200	74396223	1907	1907	1907	1907	993
303	20240513	161100	74396223	1907	1907	1907	1907	0
304	20240513	161000	74396223	1907	1907	1907	1907	0
305	20240513	160900	74396223	1907	1907	1907	1907	0
306	20240513	160800	74396223	1907	1907	1907	1907	0
307	20240513	160700	74396223	1907	1907	1907	1907	0
308	20240513	160600	74396223	1907	1907	1907	1907	0
309	20240513	160500	74396223	1907	1907	1907	1907	0
310	20240513	160400	74396223	1907	1907	1907	1907	0
311	20240513	160300	74396223	1907	1907	1907	1907	0
312	20240513	160200	74396223	1907	1907	1907	1907	0
313	20240513	160100	74396223	1907	1907	1907	1907	0
314	20240513	160000	74396223	1907	1907	1907	1907	0
315	20240513	155900	74396223	1907	1907	1907	1907	0
316	20240513	155800	74396223	1907	1907	1907	1907	0
317	20240513	155700	74396223	1907	1907	1907	1907	0
318	20240513	155600	74396223	1907	1907	1907	1907	0
319	20240513	155500	74396223	1907	1907	1907	1907	0
320	20240513	155400	74396223	1907	1907	1907	1907	0
321	20240513	155300	74396223	1907	1907	1907	1907	0
322	20240513	155200	74396223	1907	1907	1907	1907	0
323	20240513	155100	74396223	1907	1907	1907	1907	0
324	20240513	155000	74396223	1907	1907	1907	1907	0
325	20240513	154900	74396223	1907	1907	1907	1907	0
326	20240513	154800	74396223	1907	1907	1907	1907	0
327	20240513	154700	74396223	1907	1907	1907	1907	0
328	20240513	154600	74396223	1907	1907	1907	1907	0
329	20240513	154500	74396223	1907	1907	1907	1907	0
330	20240513	154400	74396223	1907	1907	1907	1907	0
331	20240513	154300	74396223	1907	1907	1907	1907	0
332	20240513	154200	74396223	1907	1907	1907	1907	993
333	20240513	154100	74396223	1907	1907	1907	1907	0
334	20240513	154000	74396223	1907	1907	1907	1907	0
335	20240513	153900	74396223	1907	1907	1907	1907	0
336	20240513	153800	74396223	1907	1907	1907	1907	0
337	20240513	153700	74396223	1907	1907	1907	1907	0
338	20240513	153600	74396223	1907	1907	1907	1907	0
339	20240513	153500	74396223	1907	1907	1907	1907	0
340	20240513	153400	74396223	1907	1907	1907	1907	0
341	20240513	153300	74396223	1907	1907	1907	1907	0
342	20240513	153200	74396223	1907	1907	1907	1907	0
343	20240513	153100	74396223	1907	1907	1907	1907	0
344	20240513	153000	74396223	1907	1907	1907	1907	993
345	20240513	152900	72502572	1900	1900	1900	1900	0
346	20240513	152800	72502572	1900	1900	1900	1900	0
347	20240513	152700	72502572	1900	1900	1900	1900	0
348	20240513	152600	72502572	1900	1900	1900	1900	0
349	20240513	152500	72502572	1900	1900	1900	1900	0
350	20240513	152400	72502572	1900	1900	1900	1900	0
351	20240513	152300	72502572	1900	1900	1900	1900	0
352	20240513	152200	72502572	1900	1900	1900	1900	0
353	20240513	152100	72502572	1900	1900	1900	1900	0
354	20240513	152000	72502572	1900	1900	1900	1900	0
355	20240513	151900	72502572	1900	1901	1901	1900	13
356	20240513	151800	72477862	1902	1902	1902	1902	1
357	20240513	151700	72475960	1904	1904	1904	1904	0
358	20240513	151600	72475960	1904	1904	1904	1904	1
359	20240513	151500	72474056	1904	1904	1904	1904	0
360	20240513	151400	72474056	1904	1904	1904	1904	0
361	20240513	151300	72474056	1904	1904	1904	1904	10
362	20240513	151200	72455016	1904	1904	1904	1904	0
363	20240513	151100	72455016	1904	1904	1904	1904	10
364	20240513	151000	72435976	1905	1905	1905	1905	0
365	20240513	150900	72435976	1905	1905	1905	1905	0
366	20240513	150800	72435976	1905	1905	1905	1905	0
367	20240513	150700	72435976	1905	1905	1905	1905	0
368	20240513	150600	72435976	1905	1905	1905	1905	0
369	20240513	150500	72435976	1905	1905	1905	1905	0
370	20240513	150400	72435976	1905	1905	1905	1905	0
371	20240513	150300	72435976	1905	1905	1905	1905	0
372	20240513	150200	72435976	1905	1905	1905	1905	0
373	20240513	150100	72435976	1905	1905	1905	1905	0
374	20240513	150000	72435976	1905	1905	1905	1905	0
375	20240513	145900	72435976	1905	1905	1905	1905	0
376	20240513	145800	72435976	1905	1905	1905	1905	0
377	20240513	145700	72435976	1905	1905	1905	1905	0
378	20240513	145600	72435976	1905	1905	1905	1905	0
379	20240513	145500	72435976	1905	1905	1905	1905	1
380	20240513	145400	72434071	1890	1890	1890	1890	0
381	20240513	145300	72434071	1890	1890	1890	1890	0
382	20240513	145200	72434071	1890	1903	1903	1890	9011
383	20240513	145100	55364870	1904	1904	1904	1904	0
384	20240513	145000	55364870	1904	1904	1904	1904	0
385	20240513	144900	55364870	1904	1905	1905	1904	33
386	20240513	144800	55302018	1906	1906	1906	1906	0
387	20240513	144700	55302018	1906	1906	1906	1906	0
388	20240513	144600	55302018	1906	1906	1906	1906	0
389	20240513	144500	55302018	1906	1906	1906	1906	0
390	20240513	144400	55302018	1906	1906	1906	1906	0
391	20240513	144300	55302018	1906	1903	1906	1903	600
392	20240513	144200	54158718	1906	1906	1906	1906	0
393	20240513	144100	54158718	1906	1906	1906	1906	0
394	20240513	144000	54158718	1906	1906	1906	1906	0
395	20240513	143900	54158718	1906	1906	1906	1906	0
396	20240513	143800	54158718	1906	1906	1906	1906	600
397	20240513	143700	53015118	1906	1906	1906	1906	0
398	20240513	143600	53015118	1906	1906	1906	1906	0
399	20240513	143500	53015118	1906	1906	1906	1906	0
400	20240513	143400	53015118	1906	1906	1906	1906	0
401	20240513	143300	53015118	1906	1906	1906	1906	0
402	20240513	143200	53015118	1906	1906	1906	1906	500
403	20240513	143100	52062118	1905	1905	1905	1905	0
404	20240513	143000	52062118	1905	1905	1905	1905	0
405	20240513	142900	52062118	1905	1905	1905	1905	0
406	20240513	142800	52062118	1905	1905	1905	1905	0
407	20240513	142700	52062118	1905	1905	1905	1905	0
408	20240513	142600	52062118	1905	1905	1905	1905	60
409	20240513	142500	51947818	1905	1905	1905	1905	0
410	20240513	142400	51947818	1905	1905	1905	1905	0
411	20240513	142300	51947818	1905	1905	1905	1905	0
412	20240513	142200	51947818	1905	1905	1905	1905	0
413	20240513	142100	51947818	1905	1905	1905	1905	0
414	20240513	142000	51947818	1905	1905	1905	1905	0
415	20240513	141900	51947818	1905	1905	1905	1905	0
416	20240513	141800	51947818	1905	1905	1905	1905	0
417	20240513	141700	51947818	1905	1905	1905	1905	500
418	20240513	141600	50995318	1903	1903	1903	1903	0
419	20240513	141500	50995318	1903	1903	1903	1903	0
420	20240513	141400	50995318	1903	1906	1906	1903	200
421	20240513	141300	50614709	1908	1908	1908	1908	0
422	20240513	141200	50614709	1908	1908	1908	1908	0
423	20240513	141100	50614709	1908	1908	1908	1908	0
424	20240513	141000	50614709	1908	1908	1908	1908	0
425	20240513	140900	50614709	1908	1908	1908	1908	0
426	20240513	140800	50614709	1908	1907	1908	1907	501
427	20240513	140700	49659301	1907	1907	1907	1907	0
428	20240513	140600	49659301	1907	1907	1907	1907	0
429	20240513	140500	49659301	1907	1907	1907	1907	0
430	20240513	140400	49659301	1907	1907	1907	1907	0
431	20240513	140300	49659301	1907	1907	1907	1907	454
432	20240513	140200	48793523	1906	1906	1906	1906	0
433	20240513	140100	48793523	1906	1906	1906	1906	0
434	20240513	140000	48793523	1906	1906	1906	1906	1
435	20240513	135900	48791617	1905	1905	1905	1905	0
436	20240513	135800	48791617	1905	1905	1905	1905	509
437	20240513	135700	47821972	1905	1905	1905	1905	0
438	20240513	135600	47821972	1905	1905	1905	1905	0
439	20240513	135500	47821972	1905	1905	1905	1905	100
440	20240513	135400	47631472	1905	1905	1905	1905	0
441	20240513	135300	47631472	1905	1905	1905	1905	1
442	20240513	135200	47629567	1905	1905	1905	1905	0
443	20240513	135100	47629567	1905	1905	1905	1905	1
444	20240513	135000	47627662	1902	1902	1902	1902	20
445	20240513	134900	47589622	1902	1902	1902	1902	30
446	20240513	134800	47532562	1905	1905	1905	1905	0
447	20240513	134700	47532562	1905	1905	1905	1905	5
448	20240513	134600	47523037	1904	1904	1904	1904	0
449	20240513	134500	47523037	1904	1904	1904	1904	4
450	20240513	134400	47515421	1903	1903	1903	1903	9
451	20240513	134300	47498294	1902	1902	1902	1902	0
452	20240513	134200	47498294	1902	1902	1902	1902	0
453	20240513	134100	47498294	1902	1902	1902	1902	10
454	20240513	134000	47479274	1901	1902	1902	1901	18
455	20240513	133900	47445045	1897	1897	1897	1897	0
456	20240513	133800	47445045	1897	1899	1899	1897	165
457	20240513	133700	47131965	1904	1904	1904	1904	0
458	20240513	133600	47131965	1904	1904	1904	1904	4
459	20240513	133500	47124349	1899	1899	1899	1899	5
460	20240513	133400	47114854	1897	1897	1897	1897	0
461	20240513	133300	47114854	1897	1897	1897	1897	0
462	20240513	133200	47114854	1897	1904	1904	1897	156
463	20240513	133100	46818539	1907	1907	1907	1907	5
464	20240513	133000	46809004	1906	1905	1906	1905	14
465	20240513	132900	46782331	1904	1904	1904	1904	0
466	20240513	132800	46782331	1904	1905	1905	1904	24
467	20240513	132700	46736626	1904	1904	1904	1904	10
468	20240513	132600	46717586	1904	1904	1904	1904	5
469	20240513	132500	46708066	1904	1904	1904	1904	0
470	20240513	132400	46708066	1904	1904	1904	1904	1
471	20240513	132300	46706162	1904	1904	1904	1904	0
472	20240513	132200	46706162	1904	1904	1904	1904	7
473	20240513	132100	46692834	1907	1907	1907	1907	0
474	20240513	132000	46692834	1907	1907	1907	1907	0
475	20240513	131900	46692834	1907	1907	1907	1907	1
476	20240513	131800	46690927	1909	1909	1909	1909	0
477	20240513	131700	46690927	1909	1909	1909	1909	0
478	20240513	131600	46690927	1909	1909	1909	1909	0
479	20240513	131500	46690927	1909	1909	1909	1909	0
480	20240513	131400	46690927	1909	1909	1909	1909	1
481	20240513	131300	46689018	1903	1903	1903	1903	0
482	20240513	131200	46689018	1903	1903	1903	1903	0
483	20240513	131100	46689018	1903	1903	1903	1903	0
484	20240513	131000	46689018	1903	1899	1903	1899	1717
485	20240513	130900	43423563	1899	1899	1899	1899	0
486	20240513	130800	43423563	1899	1899	1899	1899	1
487	20240513	130700	43421664	1899	1899	1899	1899	0
488	20240513	130600	43421664	1899	1899	1899	1899	0
489	20240513	130500	43421664	1899	1899	1899	1899	0
490	20240513	130400	43421664	1899	1899	1899	1899	412
491	20240513	130300	42639276	1899	1899	1899	1899	0
492	20240513	130200	42639276	1899	1899	1899	1899	0
493	20240513	130100	42639276	1899	1899	1899	1899	10
494	20240513	130000	42620286	1899	1899	1899	1899	0
495	20240513	125900	42620286	1899	1899	1899	1899	0
496	20240513	125800	42620286	1899	1899	1899	1899	0
497	20240513	125700	42620286	1899	1899	1899	1899	10
498	20240513	125600	42601296	1899	1899	1899	1899	0
499	20240513	125500	42601296	1899	1899	1899	1899	0
500	20240513	125400	42601296	1899	1899	1899	1899	0
501	20240513	125300	42601296	1899	1899	1899	1899	1
502	20240513	125200	42599397	1899	1899	1899	1899	0
503	20240513	125100	42599397	1899	1899	1899	1899	0
504	20240513	125000	42599397	1899	1899	1899	1899	1063
505	20240513	124900	40580760	1900	1900	1900	1900	0
506	20240513	124800	40580760	1900	1900	1900	1900	0
507	20240513	124700	40580760	1900	1900	1900	1900	0
508	20240513	124600	40580760	1900	1900	1900	1900	0
509	20240513	124500	40580760	1900	1900	1900	1900	0
510	20240513	124400	40580760	1900	1900	1900	1900	860
511	20240513	124300	38946760	1900	1900	1900	1900	0
512	20240513	124200	38946760	1900	1900	1900	1900	0
513	20240513	124100	38946760	1900	1900	1900	1900	0
514	20240513	124000	38946760	1900	1900	1900	1900	0
515	20240513	123900	38946760	1900	1900	1900	1900	0
516	20240513	123800	38946760	1900	1900	1900	1900	0
517	20240513	123700	38946760	1900	1900	1900	1900	1
518	20240513	123600	38944860	1900	1900	1900	1900	0
519	20240513	123500	38944860	1900	1900	1900	1900	0
520	20240513	123400	38944860	1900	1900	1900	1900	0
521	20240513	123300	38944860	1900	1900	1900	1900	0
522	20240513	123200	38944860	1900	1900	1900	1900	3
523	20240513	123100	38939160	1900	1900	1900	1900	0
524	20240513	123000	38939160	1900	1900	1900	1900	0
525	20240513	122900	38939160	1900	1900	1900	1900	0
526	20240513	122800	38939160	1900	1900	1900	1900	10
527	20240513	122700	38920160	1900	1900	1900	1900	0
528	20240513	122600	38920160	1900	1900	1900	1900	0
529	20240513	122500	38920160	1900	1900	1900	1900	0
530	20240513	122400	38920160	1900	1900	1900	1900	0
531	20240513	122300	38920160	1900	1900	1900	1900	0
532	20240513	122200	38920160	1900	1900	1900	1900	0
533	20240513	122100	38920160	1900	1900	1900	1900	0
534	20240513	122000	38920160	1900	1900	1900	1900	101
535	20240513	121900	38728260	1900	1900	1900	1900	0
536	20240513	121800	38728260	1900	1900	1900	1900	100
537	20240513	121700	38538260	1900	1900	1900	1900	100
538	20240513	121600	38348260	1900	1900	1900	1900	0
539	20240513	121500	38348260	1900	1900	1900	1900	3
540	20240513	121400	38342560	1900	1900	1900	1900	0
541	20240513	121300	38342560	1900	1900	1900	1900	0
542	20240513	121200	38342560	1900	1900	1900	1900	0
543	20240513	121100	38342560	1900	1900	1900	1900	0
544	20240513	121000	38342560	1900	1900	1900	1900	0
545	20240513	120900	38342560	1900	1900	1900	1900	0
546	20240513	120800	38342560	1900	1900	1900	1900	500
547	20240513	120700	37392560	1900	1900	1900	1900	0
548	20240513	120600	37392560	1900	1900	1900	1900	0
549	20240513	120500	37392560	1900	1900	1900	1900	0
550	20240513	120400	37392560	1900	1900	1900	1900	0
551	20240513	120300	37392560	1900	1900	1900	1900	0
552	20240513	120200	37392560	1900	1900	1900	1900	0
553	20240513	120100	37392560	1900	1900	1900	1900	1
554	20240513	120000	37390660	1900	1900	1900	1900	1
555	20240513	115900	37388760	1901	1901	1901	1901	0
556	20240513	115800	37388760	1901	1901	1901	1901	0
557	20240513	115700	37388760	1901	1901	1901	1901	0
558	20240513	115600	37388760	1901	1901	1901	1901	0
559	20240513	115500	37388760	1901	1901	1901	1901	0
560	20240513	115400	37388760	1901	1901	1901	1901	0
561	20240513	115300	37388760	1901	1901	1901	1901	1
562	20240513	115200	37386859	1893	1893	1893	1893	0
563	20240513	115100	37386859	1893	1895	1895	1893	500
564	20240513	115000	36440251	1901	1901	1901	1901	0
565	20240513	114900	36440251	1901	1901	1901	1901	1
566	20240513	114800	36438350	1901	1901	1901	1901	0
567	20240513	114700	36438350	1901	1901	1901	1901	0
568	20240513	114600	36438350	1901	1901	1901	1901	0
569	20240513	114500	36438350	1901	1901	1901	1901	0
570	20240513	114400	36438350	1901	1901	1901	1901	0
571	20240513	114300	36438350	1901	1901	1901	1901	15
572	20240513	114200	36409835	1901	1901	1901	1901	0
573	20240513	114100	36409835	1901	1901	1901	1901	0
574	20240513	114000	36409835	1901	1901	1901	1901	0
575	20240513	113900	36409835	1901	1901	1901	1901	0
576	20240513	113800	36409835	1901	1901	1901	1901	0
577	20240513	113700	36409835	1901	1901	1901	1901	0
578	20240513	113600	36409835	1901	1901	1901	1901	0
579	20240513	113500	36409835	1901	1901	1901	1901	204
580	20240513	113400	36022031	1901	1901	1901	1901	0
581	20240513	113300	36022031	1901	1901	1901	1901	996
582	20240513	113200	34128635	1901	1901	1901	1901	0
583	20240513	113100	34128635	1901	1901	1901	1901	0
584	20240513	113000	34128635	1901	1901	1901	1901	4
585	20240513	112900	34121031	1902	1902	1902	1902	0
586	20240513	112800	34121031	1902	1902	1902	1902	0
587	20240513	112700	34121031	1902	1902	1902	1902	0
588	20240513	112600	34121031	1902	1902	1902	1902	0
589	20240513	112500	34121031	1902	1902	1902	1902	0
590	20240513	112400	34121031	1902	1902	1902	1902	0
591	20240513	112300	34121031	1902	1902	1902	1902	0
592	20240513	112200	34121031	1902	1902	1902	1902	0
593	20240513	112100	34121031	1902	1902	1902	1902	0
594	20240513	112000	34121031	1902	1902	1902	1902	0
595	20240513	111900	34121031	1902	1902	1902	1902	0
596	20240513	111800	34121031	1902	1902	1902	1902	0
597	20240513	111700	34121031	1902	1902	1902	1902	0
598	20240513	111600	34121031	1902	1902	1902	1902	0
599	20240513	111500	34121031	1902	1902	1902	1902	0
600	20240513	111400	34121031	1902	1902	1902	1902	0
601	20240513	111300	34121031	1902	1902	1902	1902	0
602	20240513	111200	34121031	1902	1902	1902	1902	0
603	20240513	111100	34121031	1902	1902	1902	1902	0
604	20240513	111000	34121031	1902	1902	1902	1902	1
605	20240513	110900	34119129	1900	1900	1900	1900	3
606	20240513	110800	34113429	1900	1900	1900	1900	0
607	20240513	110700	34113429	1900	1900	1900	1900	0
608	20240513	110600	34113429	1900	1900	1900	1900	0
609	20240513	110500	34113429	1900	1900	1900	1900	39
610	20240513	110400	34039329	1900	1900	1900	1900	14
611	20240513	110300	34012729	1900	1900	1900	1900	0
612	20240513	110200	34012729	1900	1900	1900	1900	0
613	20240513	110100	34012729	1900	1900	1900	1900	0
614	20240513	110000	34012729	1900	1900	1900	1900	0
615	20240513	105900	34012729	1900	1900	1900	1900	110
616	20240513	105800	33803729	1903	1903	1903	1903	0
617	20240513	105700	33803729	1903	1903	1903	1903	0
618	20240513	105600	33803729	1903	1903	1903	1903	0
619	20240513	105500	33803729	1903	1903	1903	1903	21
620	20240513	105400	33763766	1904	1904	1904	1904	10
621	20240513	105300	33744726	1908	1908	1908	1908	0
622	20240513	105200	33744726	1908	1908	1908	1908	0
623	20240513	105100	33744726	1908	1908	1908	1908	0
624	20240513	105000	33744726	1908	1908	1908	1908	0
625	20240513	104900	33744726	1908	1908	1908	1908	0
626	20240513	104800	33744726	1908	1908	1908	1908	0
627	20240513	104700	33744726	1908	1908	1908	1908	0
628	20240513	104600	33744726	1908	1908	1908	1908	0
629	20240513	104500	33744726	1908	1908	1908	1908	0
630	20240513	104400	33744726	1908	1908	1908	1908	0
631	20240513	104300	33744726	1908	1908	1908	1908	0
632	20240513	104200	33744726	1908	1908	1908	1908	0
633	20240513	104100	33744726	1908	1908	1908	1908	0
634	20240513	104000	33744726	1908	1908	1908	1908	0
635	20240513	103900	33744726	1908	1908	1908	1908	0
636	20240513	103800	33744726	1908	1908	1908	1908	0
637	20240513	103700	33744726	1908	1908	1908	1908	1
638	20240513	103600	33742818	1900	1895	1900	1895	20
639	20240513	103500	33704823	1895	1895	1895	1895	0
640	20240513	103400	33704823	1895	1907	1907	1895	927
641	20240513	103300	31945336	1908	1908	1908	1908	0
642	20240513	103200	31945336	1908	1908	1908	1908	1
643	20240513	103100	31943428	1909	1909	1909	1909	0
644	20240513	103000	31943428	1909	1909	1909	1909	0
645	20240513	102900	31943428	1909	1909	1909	1909	0
646	20240513	102800	31943428	1909	1909	1909	1909	0
647	20240513	102700	31943428	1909	1909	1909	1909	0
648	20240513	102600	31943428	1909	1909	1909	1909	0
649	20240513	102500	31943428	1909	1909	1909	1909	0
650	20240513	102400	31943428	1909	1905	1909	1905	149
651	20240513	102300	31659471	1905	1905	1905	1905	20
652	20240513	102200	31621371	1905	1905	1905	1905	24
653	20240513	102100	31575651	1905	1905	1905	1905	0
654	20240513	102000	31575651	1905	1905	1905	1905	0
655	20240513	101900	31575651	1905	1905	1905	1905	0
656	20240513	101800	31575651	1905	1905	1905	1905	0
657	20240513	101700	31575651	1905	1905	1905	1905	0
658	20240513	101600	31575651	1905	1905	1905	1905	0
659	20240513	101500	31575651	1905	1905	1905	1905	0
660	20240513	101400	31575651	1905	1905	1905	1905	1
661	20240513	101300	31573746	1900	1900	1900	1900	50
662	20240513	101200	31478746	1900	1900	1900	1900	10
663	20240513	101100	31459746	1900	1900	1900	1900	0
664	20240513	101000	31459746	1900	1900	1900	1900	0
665	20240513	100900	31459746	1900	1900	1900	1900	0
666	20240513	100800	31459746	1900	1900	1900	1900	0
667	20240513	100700	31459746	1900	1900	1900	1900	5
668	20240513	100600	31450246	1900	1900	1900	1900	1
669	20240513	100500	31448346	1891	1901	1901	1891	2600
670	20240513	100400	26525591	1905	1904	1905	1904	20
671	20240513	100300	26487498	1904	1904	1904	1904	7
672	20240513	100200	26474170	1904	1904	1904	1904	20
673	20240513	100100	26436090	1904	1904	1904	1904	10
674	20240513	100000	26417050	1901	1901	1901	1901	0
675	20240513	095900	26417050	1901	1901	1901	1901	0
676	20240513	095800	26417050	1901	1901	1901	1901	0
677	20240513	095700	26417050	1901	1901	1901	1901	7
678	20240513	095600	26403743	1901	1901	1901	1901	0
679	20240513	095500	26403743	1901	1901	1901	1901	0
680	20240513	095400	26403743	1901	1901	1901	1901	0
681	20240513	095300	26403743	1901	1901	1901	1901	0
682	20240513	095200	26403743	1901	1902	1902	1901	9
683	20240513	095100	26386626	1902	1904	1904	1902	17
684	20240513	095000	26354269	1904	1904	1904	1904	0
685	20240513	094900	26354269	1904	1904	1904	1904	1
686	20240513	094800	26352365	1904	1904	1907	1904	29
687	20240513	094700	26297072	1903	1900	1903	1900	4
688	20240513	094600	26289466	1899	1904	1907	1898	3665
689	20240513	094500	19325428	1910	1910	1910	1910	0
690	20240513	094400	19325428	1910	1905	1910	1901	2261
691	20240513	094300	15026168	1911	1906	1911	1902	201
692	20240513	094200	14643619	1902	1920	1920	1902	746
693	20240513	094100	13219165	1920	1923	1923	1920	95
694	20240513	094000	13036762	1924	1924	1924	1924	0
695	20240513	093900	13036762	1924	1924	1924	1924	0
696	20240513	093800	13036762	1924	1924	1924	1924	0
697	20240513	093700	13036762	1924	1924	1924	1924	1
698	20240513	093600	13034838	1918	1924	1924	1918	11
699	20240513	093500	13013680	1928	1928	1928	1928	0
700	20240513	093400	13013680	1928	1928	1928	1928	0
701	20240513	093300	13013680	1928	1928	1928	1928	0
702	20240513	093200	13013680	1928	1926	1929	1922	743
703	20240513	093100	11585375	1929	1929	1929	1929	0
704	20240513	093000	11585375	1929	1929	1929	1929	200
705	20240513	092900	11199575	1929	1929	1929	1929	2
706	20240513	092800	11195717	1931	1931	1931	1931	0
707	20240513	092700	11195717	1931	1931	1931	1931	1
708	20240513	092600	11193786	1931	1925	1931	1920	43
709	20240513	092500	11111133	1932	1932	1932	1932	1
710	20240513	092400	11109201	1902	1930	1930	1902	1178
711	20240513	092300	8865654	1934	1934	1934	1934	100
712	20240513	092200	8672254	1935	1935	1935	1935	0
713	20240513	092100	8672254	1935	1935	1935	1935	0
714	20240513	092000	8672254	1935	1935	1935	1935	0
715	20240513	091900	8672254	1935	1935	1935	1935	30
716	20240513	091800	8614204	1935	1935	1935	1935	0
717	20240513	091700	8614204	1935	1935	1935	1935	1
718	20240513	091600	8612269	1935	1935	1935	1935	19
719	20240513	091500	8575504	1936	1936	1936	1936	0
720	20240513	091400	8575504	1936	1936	1936	1936	0
721	20240513	091300	8575504	1936	1936	1936	1936	0
722	20240513	091200	8575504	1936	1936	1936	1936	2
723	20240513	091100	8571632	1936	1936	1936	1936	27
724	20240513	091000	8519360	1936	1930	1936	1930	151
725	20240513	090900	8227924	1930	1930	1930	1930	173
726	20240513	090800	7894034	1930	1935	1935	1930	704
727	20240513	090700	6532785	1934	1938	1938	1934	465
728	20240513	090600	5632233	1938	1942	1942	1938	228
729	20240513	090500	5190335	1942	1943	1943	1942	120
730	20240513	090400	4957275	1942	1942	1942	1942	0
731	20240513	090300	4957275	1942	1942	1942	1942	2
732	20240513	090200	4953391	1942	1944	1944	1942	618
733	20240513	090100	3752521	1950	1938	1950	1938	1323
734	20240513	090000	1180835	1938	1939	1939	1938	609