KissMeData/065530/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	194000	101579255	1894	1894	1894	1894	511
3	20240513	193900	101579255	1894	1894	1894	1894	0
4	20240513	193800	101579255	1894	1894	1894	1894	0
5	20240513	193700	101579255	1894	1894	1894	1894	0
6	20240513	193600	101579255	1894	1894	1894	1894	0
7	20240513	193500	101579255	1894	1894	1894	1894	0
8	20240513	193400	101579255	1894	1894	1894	1894	0
9	20240513	193300	101579255	1894	1894	1894	1894	0
10	20240513	193200	101579255	1894	1894	1894	1894	0
11	20240513	193100	101579255	1894	1894	1894	1894	0
12	20240513	193000	101579255	1894	1894	1894	1894	0
13	20240513	192900	101579255	1894	1894	1894	1894	0
14	20240513	192800	101579255	1894	1894	1894	1894	0
15	20240513	192700	101579255	1894	1894	1894	1894	0
16	20240513	192600	101579255	1894	1894	1894	1894	0
17	20240513	192500	101579255	1894	1894	1894	1894	0
18	20240513	192400	101579255	1894	1894	1894	1894	0
19	20240513	192300	101579255	1894	1894	1894	1894	0
20	20240513	192200	101579255	1894	1894	1894	1894	0
21	20240513	192100	101579255	1894	1894	1894	1894	0
22	20240513	192000	101579255	1894	1894	1894	1894	0
23	20240513	191900	101579255	1894	1894	1894	1894	0
24	20240513	191800	101579255	1894	1894	1894	1894	0
25	20240513	191700	101579255	1894	1894	1894	1894	0
26	20240513	191600	101579255	1894	1894	1894	1894	0
27	20240513	191500	101579255	1894	1894	1894	1894	0
28	20240513	191400	101579255	1894	1894	1894	1894	0
29	20240513	191300	101579255	1894	1894	1894	1894	0
30	20240513	191200	101579255	1894	1894	1894	1894	0
31	20240513	191100	101579255	1894	1894	1894	1894	0
32	20240513	191000	101579255	1894	1894	1894	1894	511
33	20240513	190900	101579255	1894	1894	1894	1894	0
34	20240513	190800	101579255	1894	1894	1894	1894	0
35	20240513	190700	101579255	1894	1894	1894	1894	0
36	20240513	190600	101579255	1894	1894	1894	1894	0
37	20240513	190500	101579255	1894	1894	1894	1894	0
38	20240513	190400	101579255	1894	1894	1894	1894	0
39	20240513	190300	101579255	1894	1894	1894	1894	0
40	20240513	190200	101579255	1894	1894	1894	1894	0
41	20240513	190100	101579255	1894	1894	1894	1894	0
42	20240513	190000	101579255	1894	1894	1894	1894	0
43	20240513	185900	101579255	1894	1894	1894	1894	0
44	20240513	185800	101579255	1894	1894	1894	1894	0
45	20240513	185700	101579255	1894	1894	1894	1894	0
46	20240513	185600	101579255	1894	1894	1894	1894	0
47	20240513	185500	101579255	1894	1894	1894	1894	0
48	20240513	185400	101579255	1894	1894	1894	1894	0
49	20240513	185300	101579255	1894	1894	1894	1894	0
50	20240513	185200	101579255	1894	1894	1894	1894	0
51	20240513	185100	101579255	1894	1894	1894	1894	0
52	20240513	185000	101579255	1894	1894	1894	1894	0
53	20240513	184900	101579255	1894	1894	1894	1894	0
54	20240513	184800	101579255	1894	1894	1894	1894	0
55	20240513	184700	101579255	1894	1894	1894	1894	0
56	20240513	184600	101579255	1894	1894	1894	1894	0
57	20240513	184500	101579255	1894	1894	1894	1894	0
58	20240513	184400	101579255	1894	1894	1894	1894	0
59	20240513	184300	101579255	1894	1894	1894	1894	0
60	20240513	184200	101579255	1894	1894	1894	1894	0
61	20240513	184100	101579255	1894	1894	1894	1894	0
62	20240513	184000	101579255	1894	1894	1894	1894	511
63	20240513	183900	101579255	1894	1894	1894	1894	0
64	20240513	183800	101579255	1894	1894	1894	1894	0
65	20240513	183700	101579255	1894	1894	1894	1894	0
66	20240513	183600	101579255	1894	1894	1894	1894	0
67	20240513	183500	101579255	1894	1894	1894	1894	0
68	20240513	183400	101579255	1894	1894	1894	1894	0
69	20240513	183300	101579255	1894	1894	1894	1894	0
70	20240513	183200	101579255	1894	1894	1894	1894	0
71	20240513	183100	101579255	1894	1894	1894	1894	0
72	20240513	183000	101579255	1894	1894	1894	1894	0
73	20240513	182900	101579255	1894	1894	1894	1894	0
74	20240513	182800	101579255	1894	1894	1894	1894	0
75	20240513	182700	101579255	1894	1894	1894	1894	0
76	20240513	182600	101579255	1894	1894	1894	1894	0
77	20240513	182500	101579255	1894	1894	1894	1894	0
78	20240513	182400	101579255	1894	1894	1894	1894	0
79	20240513	182300	101579255	1894	1894	1894	1894	0
80	20240513	182200	101579255	1894	1894	1894	1894	0
81	20240513	182100	101579255	1894	1894	1894	1894	0
82	20240513	182000	101579255	1894	1894	1894	1894	0
83	20240513	181900	101579255	1894	1894	1894	1894	0
84	20240513	181800	101579255	1894	1894	1894	1894	0
85	20240513	181700	101579255	1894	1894	1894	1894	0
86	20240513	181600	101579255	1894	1894	1894	1894	0
87	20240513	181500	101579255	1894	1894	1894	1894	0
88	20240513	181400	101579255	1894	1894	1894	1894	0
89	20240513	181300	101579255	1894	1894	1894	1894	0
90	20240513	181200	101579255	1894	1894	1894	1894	0
91	20240513	181100	101579255	1894	1894	1894	1894	0
92	20240513	181000	101579255	1894	1894	1894	1894	511
93	20240513	180900	101579255	1894	1894	1894	1894	0
94	20240513	180800	101579255	1894	1894	1894	1894	0
95	20240513	180700	101579255	1894	1894	1894	1894	0
96	20240513	180600	101579255	1894	1894	1894	1894	0
97	20240513	180500	101579255	1894	1894	1894	1894	0
98	20240513	180400	101579255	1894	1894	1894	1894	0
99	20240513	180300	101579255	1894	1894	1894	1894	0
100	20240513	180200	101579255	1894	1894	1894	1894	0
101	20240513	180100	101579255	1894	1894	1894	1894	0
102	20240513	180000	101579255	1894	1894	1894	1894	0
103	20240513	175900	101579255	1894	1894	1894	1894	0
104	20240513	175800	101579255	1894	1894	1894	1894	0
105	20240513	175700	101579255	1894	1894	1894	1894	0
106	20240513	175600	101579255	1894	1894	1894	1894	0
107	20240513	175500	101579255	1894	1894	1894	1894	0
108	20240513	175400	101579255	1894	1894	1894	1894	0
109	20240513	175300	101579255	1894	1894	1894	1894	0
110	20240513	175200	101579255	1894	1894	1894	1894	0
111	20240513	175100	101579255	1894	1894	1894	1894	0
112	20240513	175000	101579255	1894	1894	1894	1894	0
113	20240513	174900	101579255	1894	1894	1894	1894	0
114	20240513	174800	101579255	1894	1894	1894	1894	0
115	20240513	174700	101579255	1894	1894	1894	1894	0
116	20240513	174600	101579255	1894	1894	1894	1894	0
117	20240513	174500	101579255	1894	1894	1894	1894	0
118	20240513	174400	101579255	1894	1894	1894	1894	0
119	20240513	174300	101579255	1894	1894	1894	1894	0
120	20240513	174200	101579255	1894	1894	1894	1894	0
121	20240513	174100	101579255	1894	1894	1894	1894	0
122	20240513	174000	101579255	1894	1894	1894	1894	511
123	20240513	173900	101579255	1894	1894	1894	1894	0
124	20240513	173800	101579255	1894	1894	1894	1894	0
125	20240513	173700	101579255	1894	1894	1894	1894	0
126	20240513	173600	101579255	1894	1894	1894	1894	0
127	20240513	173500	101579255	1894	1894	1894	1894	0
128	20240513	173400	101579255	1894	1894	1894	1894	0
129	20240513	173300	101579255	1894	1894	1894	1894	0
130	20240513	173200	101579255	1894	1894	1894	1894	0
131	20240513	173100	101579255	1894	1894	1894	1894	0
132	20240513	173000	101579255	1894	1894	1894	1894	0
133	20240513	172900	101579255	1894	1894	1894	1894	0
134	20240513	172800	101579255	1894	1894	1894	1894	0
135	20240513	172700	101579255	1894	1894	1894	1894	0
136	20240513	172600	101579255	1894	1894	1894	1894	0
137	20240513	172500	101579255	1894	1894	1894	1894	0
138	20240513	172400	101579255	1894	1894	1894	1894	0
139	20240513	172300	101579255	1894	1894	1894	1894	0
140	20240513	172200	101579255	1894	1894	1894	1894	0
141	20240513	172100	101579255	1894	1894	1894	1894	0
142	20240513	172000	101579255	1894	1894	1894	1894	0
143	20240513	171900	101579255	1894	1894	1894	1894	0
144	20240513	171800	101579255	1894	1894	1894	1894	0
145	20240513	171700	101579255	1894	1894	1894	1894	0
146	20240513	171600	101579255	1894	1894	1894	1894	0
147	20240513	171500	101579255	1894	1894	1894	1894	0
148	20240513	171400	101579255	1894	1894	1894	1894	0
149	20240513	171300	101579255	1894	1894	1894	1894	0
150	20240513	171200	101579255	1894	1894	1894	1894	0
151	20240513	171100	101579255	1894	1894	1894	1894	0
152	20240513	171000	101579255	1894	1894	1894	1894	511
153	20240513	170900	101579255	1894	1894	1894	1894	0
154	20240513	170800	101579255	1894	1894	1894	1894	0
155	20240513	170700	101579255	1894	1894	1894	1894	0
156	20240513	170600	101579255	1894	1894	1894	1894	0
157	20240513	170500	101579255	1894	1894	1894	1894	0
158	20240513	170400	101579255	1894	1894	1894	1894	0
159	20240513	170300	101579255	1894	1894	1894	1894	0
160	20240513	170200	101579255	1894	1894	1894	1894	0
161	20240513	170100	101579255	1894	1894	1894	1894	0
162	20240513	170000	101579255	1894	1894	1894	1894	0
163	20240513	165900	101579255	1894	1894	1894	1894	0
164	20240513	165800	101579255	1894	1894	1894	1894	0
165	20240513	165700	101579255	1894	1894	1894	1894	0
166	20240513	165600	101579255	1894	1894	1894	1894	0
167	20240513	165500	101579255	1894	1894	1894	1894	0
168	20240513	165400	101579255	1894	1894	1894	1894	0
169	20240513	165300	101579255	1894	1894	1894	1894	0
170	20240513	165200	101579255	1894	1894	1894	1894	0
171	20240513	165100	101579255	1894	1894	1894	1894	0
172	20240513	165000	101579255	1894	1894	1894	1894	0
173	20240513	164900	101579255	1894	1894	1894	1894	0
174	20240513	164800	101579255	1894	1894	1894	1894	0
175	20240513	164700	101579255	1894	1894	1894	1894	0
176	20240513	164600	101579255	1894	1894	1894	1894	0
177	20240513	164500	101579255	1894	1894	1894	1894	0
178	20240513	164400	101579255	1894	1894	1894	1894	0
179	20240513	164300	101579255	1894	1894	1894	1894	0
180	20240513	164200	101579255	1894	1894	1894	1894	0
181	20240513	164100	101579255	1894	1894	1894	1894	0
182	20240513	164000	101579255	1894	1894	1894	1894	511
183	20240513	163900	101579255	1894	1894	1894	1894	0
184	20240513	163800	101579255	1894	1894	1894	1894	0
185	20240513	163700	101579255	1894	1894	1894	1894	0
186	20240513	163600	101579255	1894	1894	1894	1894	0
187	20240513	163500	101579255	1894	1894	1894	1894	0
188	20240513	163400	101579255	1894	1894	1894	1894	0
189	20240513	163300	101579255	1894	1894	1894	1894	0
190	20240513	163200	101579255	1894	1894	1894	1894	0
191	20240513	163100	101579255	1894	1894	1894	1894	0
192	20240513	163000	101579255	1894	1894	1894	1894	0
193	20240513	162900	101579255	1894	1894	1894	1894	0
194	20240513	162800	101579255	1894	1894	1894	1894	0
195	20240513	162700	101579255	1894	1894	1894	1894	0
196	20240513	162600	101579255	1894	1894	1894	1894	0
197	20240513	162500	101579255	1894	1894	1894	1894	0
198	20240513	162400	101579255	1894	1894	1894	1894	0
199	20240513	162300	101579255	1894	1894	1894	1894	0
200	20240513	162200	101579255	1894	1894	1894	1894	0
201	20240513	162100	101579255	1894	1894	1894	1894	0
202	20240513	162000	101579255	1894	1894	1894	1894	0
203	20240513	161900	101579255	1894	1894	1894	1894	0
204	20240513	161800	101579255	1894	1894	1894	1894	0
205	20240513	161700	101579255	1894	1894	1894	1894	0
206	20240513	161600	101579255	1894	1894	1894	1894	0
207	20240513	161500	101579255	1894	1894	1894	1894	0
208	20240513	161400	101579255	1894	1894	1894	1894	0
209	20240513	161300	101579255	1894	1894	1894	1894	0
210	20240513	161200	101579255	1894	1894	1894	1894	0
211	20240513	161100	101579255	1894	1894	1894	1894	0
212	20240513	161000	101579255	1894	1894	1894	1894	511
213	20240513	160900	101579255	1894	1894	1894	1894	0
214	20240513	160800	101579255	1894	1894	1894	1894	0
215	20240513	160700	101579255	1894	1894	1894	1894	0
216	20240513	160600	101579255	1894	1894	1894	1894	0
217	20240513	160500	101579255	1894	1894	1894	1894	0
218	20240513	160400	101579255	1894	1894	1894	1894	0
219	20240513	160300	101579255	1894	1894	1894	1894	0
220	20240513	160200	101579255	1894	1894	1894	1894	0
221	20240513	160100	101579255	1894	1894	1894	1894	0
222	20240513	160000	101579255	1894	1894	1894	1894	0
223	20240513	155900	101579255	1894	1894	1894	1894	0
224	20240513	155800	101579255	1894	1894	1894	1894	0
225	20240513	155700	101579255	1894	1894	1894	1894	0
226	20240513	155600	101579255	1894	1894	1894	1894	0
227	20240513	155500	101579255	1894	1894	1894	1894	0
228	20240513	155400	101579255	1894	1894	1894	1894	0
229	20240513	155300	101579255	1894	1894	1894	1894	0
230	20240513	155200	101579255	1894	1894	1894	1894	0
231	20240513	155100	101579255	1894	1894	1894	1894	0
232	20240513	155000	101579255	1894	1894	1894	1894	0
233	20240513	154900	101579255	1894	1894	1894	1894	0
234	20240513	154800	101579255	1894	1894	1894	1894	0
235	20240513	154700	101579255	1894	1894	1894	1894	0
236	20240513	154600	101579255	1894	1894	1894	1894	0
237	20240513	154500	101579255	1894	1894	1894	1894	0
238	20240513	154400	101579255	1894	1894	1894	1894	0
239	20240513	154300	101579255	1894	1894	1894	1894	0
240	20240513	154200	101579255	1894	1894	1894	1894	0
241	20240513	154100	101579255	1894	1894	1894	1894	0
242	20240513	154000	101579255	1894	1894	1894	1894	511
243	20240513	153900	101579255	1894	1894	1894	1894	0
244	20240513	153800	101579255	1894	1894	1894	1894	0
245	20240513	153700	101579255	1894	1894	1894	1894	0
246	20240513	153600	101579255	1894	1894	1894	1894	0
247	20240513	153500	101579255	1894	1894	1894	1894	0
248	20240513	153400	101579255	1894	1894	1894	1894	0
249	20240513	153300	101579255	1894	1894	1894	1894	0
250	20240513	153200	101579255	1894	1894	1894	1894	0
251	20240513	153100	101579255	1894	1894	1894	1894	0
252	20240513	153000	101579255	1894	1894	1894	1894	511
253	20240513	152900	100611421	1894	1894	1894	1894	0
254	20240513	152800	100611421	1894	1894	1894	1894	0
255	20240513	152700	100611421	1894	1894	1894	1894	0
256	20240513	152600	100611421	1894	1894	1894	1894	0
257	20240513	152500	100611421	1894	1894	1894	1894	0
258	20240513	152400	100611421	1894	1894	1894	1894	0
259	20240513	152300	100611421	1894	1894	1894	1894	0
260	20240513	152200	100611421	1894	1894	1894	1894	0
261	20240513	152100	100611421	1894	1894	1894	1894	0
262	20240513	152000	100611421	1894	1894	1894	1894	0
263	20240513	151900	100611421	1894	1894	1894	1894	30
264	20240513	151800	100554601	1894	1894	1894	1894	500
265	20240513	151700	99607601	1894	1894	1894	1894	500
266	20240513	151600	98660601	1894	1894	1894	1894	0
267	20240513	151500	98660601	1894	1894	1894	1894	0
268	20240513	151400	98660601	1894	1894	1894	1894	0
269	20240513	151300	98660601	1894	1895	1899	1894	1089
270	20240513	151200	96597978	1894	1894	1894	1894	0
271	20240513	151100	96597978	1894	1894	1894	1894	0
272	20240513	151000	96597978	1894	1894	1894	1894	0
273	20240513	150900	96597978	1894	1895	1895	1894	486
274	20240513	150800	95677386	1899	1899	1899	1899	0
275	20240513	150700	95677386	1899	1899	1899	1899	0
276	20240513	150600	95677386	1899	1899	1899	1899	474
277	20240513	150500	94777260	1898	1898	1898	1898	26
278	20240513	150400	94727912	1898	1898	1898	1898	1
279	20240513	150300	94726014	1898	1898	1898	1898	0
280	20240513	150200	94726014	1898	1898	1898	1898	0
281	20240513	150100	94726014	1898	1898	1898	1898	0
282	20240513	150000	94726014	1898	1898	1898	1898	2
283	20240513	145900	94722218	1898	1898	1898	1898	0
284	20240513	145800	94722218	1898	1898	1898	1898	6
285	20240513	145700	94710830	1894	1894	1894	1894	0
286	20240513	145600	94710830	1894	1895	1895	1894	2057
287	20240513	145500	90814550	1895	1897	1897	1895	20
288	20240513	145400	90776648	1898	1898	1898	1898	500
289	20240513	145300	89827648	1898	1898	1898	1898	1
290	20240513	145200	89825750	1898	1898	1898	1898	1
291	20240513	145100	89823852	1897	1897	1897	1897	0
292	20240513	145000	89823852	1897	1897	1897	1897	0
293	20240513	144900	89823852	1897	1897	1897	1897	0
294	20240513	144800	89823852	1897	1897	1897	1897	0
295	20240513	144700	89823852	1897	1897	1897	1897	0
296	20240513	144600	89823852	1897	1897	1897	1897	0
297	20240513	144500	89823852	1897	1897	1897	1897	0
298	20240513	144400	89823852	1897	1897	1897	1897	0
299	20240513	144300	89823852	1897	1897	1897	1897	0
300	20240513	144200	89823852	1897	1897	1897	1897	0
301	20240513	144100	89823852	1897	1897	1897	1897	0
302	20240513	144000	89823852	1897	1897	1897	1897	0
303	20240513	143900	89823852	1897	1897	1897	1897	0
304	20240513	143800	89823852	1897	1897	1897	1897	0
305	20240513	143700	89823852	1897	1897	1897	1897	0
306	20240513	143600	89823852	1897	1897	1897	1897	0
307	20240513	143500	89823852	1897	1897	1897	1897	0
308	20240513	143400	89823852	1897	1897	1897	1897	0
309	20240513	143300	89823852	1897	1897	1898	1897	8
310	20240513	143200	89808674	1894	1894	1894	1894	4054
311	20240513	143100	82130398	1894	1894	1894	1894	0
312	20240513	143000	82130398	1894	1894	1894	1894	0
313	20240513	142900	82130398	1894	1894	1894	1894	0
314	20240513	142800	82130398	1894	1894	1894	1894	0
315	20240513	142700	82130398	1894	1894	1894	1894	0
316	20240513	142600	82130398	1894	1894	1894	1894	411
317	20240513	142500	81351964	1894	1894	1894	1894	4732
318	20240513	142400	72389556	1894	1894	1894	1894	0
319	20240513	142300	72389556	1894	1894	1894	1894	0
320	20240513	142200	72389556	1894	1894	1894	1894	0
321	20240513	142100	72389556	1894	1894	1894	1894	0
322	20240513	142000	72389556	1894	1894	1894	1894	0
323	20240513	141900	72389556	1894	1894	1894	1894	21
324	20240513	141800	72349782	1895	1895	1895	1895	0
325	20240513	141700	72349782	1895	1895	1895	1895	0
326	20240513	141600	72349782	1895	1895	1895	1895	0
327	20240513	141500	72349782	1895	1895	1895	1895	0
328	20240513	141400	72349782	1895	1895	1895	1895	0
329	20240513	141300	72349782	1895	1895	1895	1895	0
330	20240513	141200	72349782	1895	1895	1895	1895	0
331	20240513	141100	72349782	1895	1895	1895	1895	0
332	20240513	141000	72349782	1895	1895	1895	1895	7
333	20240513	140900	72336517	1895	1895	1895	1895	0
334	20240513	140800	72336517	1895	1895	1895	1895	1
335	20240513	140700	72334622	1895	1895	1895	1895	0
336	20240513	140600	72334622	1895	1895	1895	1895	0
337	20240513	140500	72334622	1895	1895	1895	1895	0
338	20240513	140400	72334622	1895	1895	1895	1895	0
339	20240513	140300	72334622	1895	1895	1895	1895	94
340	20240513	140200	72156492	1894	1894	1894	1894	0
341	20240513	140100	72156492	1894	1894	1894	1894	0
342	20240513	140000	72156492	1894	1894	1894	1894	0
343	20240513	135900	72156492	1894	1894	1894	1894	100
344	20240513	135800	71967092	1895	1895	1895	1895	200
345	20240513	135700	71588092	1897	1897	1897	1897	0
346	20240513	135600	71588092	1897	1897	1897	1897	0
347	20240513	135500	71588092	1897	1897	1897	1897	0
348	20240513	135400	71588092	1897	1897	1897	1897	0
349	20240513	135300	71588092	1897	1897	1897	1897	0
350	20240513	135200	71588092	1897	1897	1897	1897	0
351	20240513	135100	71588092	1897	1897	1897	1897	0
352	20240513	135000	71588092	1897	1897	1897	1897	0
353	20240513	134900	71588092	1897	1897	1897	1897	0
354	20240513	134800	71588092	1897	1897	1897	1897	4
355	20240513	134700	71580504	1897	1897	1897	1897	1
356	20240513	134600	71578607	1897	1897	1897	1897	0
357	20240513	134500	71578607	1897	1897	1897	1897	0
358	20240513	134400	71578607	1897	1897	1897	1897	0
359	20240513	134300	71578607	1897	1897	1897	1897	0
360	20240513	134200	71578607	1897	1897	1897	1897	1
361	20240513	134100	71576710	1897	1897	1897	1897	1
362	20240513	134000	71574813	1894	1894	1894	1894	0
363	20240513	133900	71574813	1894	1894	1894	1894	0
364	20240513	133800	71574813	1894	1894	1894	1894	0
365	20240513	133700	71574813	1894	1894	1894	1894	0
366	20240513	133600	71574813	1894	1894	1894	1894	50
367	20240513	133500	71480113	1894	1894	1894	1894	0
368	20240513	133400	71480113	1894	1894	1894	1894	0
369	20240513	133300	71480113	1894	1894	1894	1894	0
370	20240513	133200	71480113	1894	1894	1894	1894	0
371	20240513	133100	71480113	1894	1894	1894	1894	0
372	20240513	133000	71480113	1894	1894	1894	1894	1
373	20240513	132900	71478219	1897	1897	1897	1897	0
374	20240513	132800	71478219	1897	1899	1899	1897	3
375	20240513	132700	71472524	1898	1898	1898	1898	0
376	20240513	132600	71472524	1898	1898	1898	1898	0
377	20240513	132500	71472524	1898	1898	1898	1898	0
378	20240513	132400	71472524	1898	1898	1898	1898	0
379	20240513	132300	71472524	1898	1898	1898	1898	0
380	20240513	132200	71472524	1898	1898	1898	1898	0
381	20240513	132100	71472524	1898	1898	1898	1898	0
382	20240513	132000	71472524	1898	1898	1898	1898	0
383	20240513	131900	71472524	1898	1899	1899	1898	105
384	20240513	131800	71273184	1898	1898	1898	1898	0
385	20240513	131700	71273184	1898	1898	1898	1898	0
386	20240513	131600	71273184	1898	1898	1898	1898	0
387	20240513	131500	71273184	1898	1898	1898	1898	0
388	20240513	131400	71273184	1898	1899	1899	1898	2
389	20240513	131300	71269387	1899	1899	1899	1899	2
390	20240513	131200	71265589	1900	1900	1900	1900	0
391	20240513	131100	71265589	1900	1900	1900	1900	0
392	20240513	131000	71265589	1900	1900	1900	1900	0
393	20240513	130900	71265589	1900	1900	1900	1900	0
394	20240513	130800	71265589	1900	1900	1900	1900	0
395	20240513	130700	71265589	1900	1900	1900	1900	0
396	20240513	130600	71265589	1900	1900	1900	1900	0
397	20240513	130500	71265589	1900	1900	1900	1900	0
398	20240513	130400	71265589	1900	1900	1900	1900	0
399	20240513	130300	71265589	1900	1900	1900	1900	0
400	20240513	130200	71265589	1900	1900	1900	1900	0
401	20240513	130100	71265589	1900	1900	1900	1900	3
402	20240513	130000	71259889	1900	1900	1900	1900	0
403	20240513	125900	71259889	1900	1900	1900	1900	55
404	20240513	125800	71155389	1900	1900	1900	1900	0
405	20240513	125700	71155389	1900	1900	1900	1900	900
406	20240513	125600	69445389	1894	1894	1894	1894	1
407	20240513	125500	69443495	1900	1900	1900	1900	0
408	20240513	125400	69443495	1900	1900	1900	1900	0
409	20240513	125300	69443495	1900	1900	1900	1900	0
410	20240513	125200	69443495	1900	1900	1900	1900	0
411	20240513	125100	69443495	1900	1900	1900	1899	127
412	20240513	125000	69202319	1899	1899	1899	1899	0
413	20240513	124900	69202319	1899	1899	1899	1899	0
414	20240513	124800	69202319	1899	1899	1899	1899	0
415	20240513	124700	69202319	1899	1899	1899	1899	376
416	20240513	124600	68488295	1899	1899	1899	1899	0
417	20240513	124500	68488295	1899	1899	1899	1899	1
418	20240513	124400	68486396	1899	1899	1899	1899	0
419	20240513	124300	68486396	1899	1899	1899	1899	0
420	20240513	124200	68486396	1899	1899	1899	1899	0
421	20240513	124100	68486396	1899	1899	1899	1899	1
422	20240513	124000	68484497	1894	1894	1894	1894	0
423	20240513	123900	68484497	1894	1894	1894	1894	148
424	20240513	123800	68204185	1894	1894	1894	1894	0
425	20240513	123700	68204185	1894	1894	1894	1894	0
426	20240513	123600	68204185	1894	1894	1894	1894	0
427	20240513	123500	68204185	1894	1894	1894	1894	0
428	20240513	123400	68204185	1894	1894	1894	1894	1
429	20240513	123300	68202291	1894	1899	1899	1894	501
430	20240513	123200	67250897	1899	1899	1899	1899	0
431	20240513	123100	67250897	1899	1899	1899	1899	0
432	20240513	123000	67250897	1899	1899	1899	1899	0
433	20240513	122900	67250897	1899	1899	1899	1899	0
434	20240513	122800	67250897	1899	1899	1899	1899	0
435	20240513	122700	67250897	1899	1899	1899	1899	0
436	20240513	122600	67250897	1899	1899	1899	1899	0
437	20240513	122500	67250897	1899	1899	1899	1899	0
438	20240513	122400	67250897	1899	1899	1899	1899	0
439	20240513	122300	67250897	1899	1899	1899	1899	0
440	20240513	122200	67250897	1899	1899	1899	1899	10
441	20240513	122100	67231907	1900	1900	1900	1900	0
442	20240513	122000	67231907	1900	1900	1900	1900	0
443	20240513	121900	67231907	1900	1900	1900	1900	204
444	20240513	121800	66844307	1900	1898	1900	1898	168
445	20240513	121700	66525110	1897	1897	1897	1897	125
446	20240513	121600	66287985	1897	1894	1897	1894	3
447	20240513	121500	66282297	1891	1891	1891	1891	30
448	20240513	121400	66225567	1891	1891	1891	1891	0
449	20240513	121300	66225567	1891	1891	1891	1891	0
450	20240513	121200	66225567	1891	1891	1891	1891	0
451	20240513	121100	66225567	1891	1891	1891	1891	0
452	20240513	121000	66225567	1891	1891	1891	1891	0
453	20240513	120900	66225567	1891	1891	1891	1891	0
454	20240513	120800	66225567	1891	1891	1891	1891	0
455	20240513	120700	66225567	1891	1891	1891	1891	2
456	20240513	120600	66221785	1890	1890	1890	1890	0
457	20240513	120500	66221785	1890	1890	1890	1890	0
458	20240513	120400	66221785	1890	1890	1890	1890	0
459	20240513	120300	66221785	1890	1890	1890	1890	0
460	20240513	120200	66221785	1890	1890	1890	1890	0
461	20240513	120100	66221785	1890	1890	1890	1890	0
462	20240513	120000	66221785	1890	1890	1890	1890	0
463	20240513	115900	66221785	1890	1890	1890	1890	0
464	20240513	115800	66221785	1890	1890	1890	1890	0
465	20240513	115700	66221785	1890	1890	1890	1890	0
466	20240513	115600	66221785	1890	1890	1890	1890	0
467	20240513	115500	66221785	1890	1890	1890	1890	0
468	20240513	115400	66221785	1890	1890	1890	1890	0
469	20240513	115300	66221785	1890	1890	1890	1890	0
470	20240513	115200	66221785	1890	1890	1890	1890	0
471	20240513	115100	66221785	1890	1890	1890	1890	7
472	20240513	115000	66208555	1889	1889	1889	1889	0
473	20240513	114900	66208555	1889	1889	1889	1889	0
474	20240513	114800	66208555	1889	1889	1889	1889	0
475	20240513	114700	66208555	1889	1889	1889	1889	0
476	20240513	114600	66208555	1889	1889	1889	1889	0
477	20240513	114500	66208555	1889	1889	1889	1889	0
478	20240513	114400	66208555	1889	1890	1890	1889	22
479	20240513	114300	66166992	1890	1890	1890	1890	0
480	20240513	114200	66166992	1890	1890	1890	1890	0
481	20240513	114100	66166992	1890	1890	1890	1890	0
482	20240513	114000	66166992	1890	1890	1890	1890	0
483	20240513	113900	66166992	1890	1890	1890	1890	0
484	20240513	113800	66166992	1890	1890	1890	1890	0
485	20240513	113700	66166992	1890	1890	1890	1890	0
486	20240513	113600	66166992	1890	1890	1890	1890	4
487	20240513	113500	66159432	1890	1890	1890	1890	0
488	20240513	113400	66159432	1890	1890	1890	1890	0
489	20240513	113300	66159432	1890	1890	1890	1890	0
490	20240513	113200	66159432	1890	1890	1890	1890	577
491	20240513	113100	65068902	1890	1890	1890	1889	21
492	20240513	113000	65029213	1890	1890	1890	1890	124
493	20240513	112900	64794853	1890	1890	1890	1890	2146
494	20240513	112800	60738913	1890	1890	1890	1890	0
495	20240513	112700	60738913	1890	1892	1892	1890	3133
496	20240513	112600	54816344	1890	1890	1890	1890	0
497	20240513	112500	54816344	1890	1890	1890	1890	0
498	20240513	112400	54816344	1890	1890	1890	1890	0
499	20240513	112300	54816344	1890	1890	1890	1890	0
500	20240513	112200	54816344	1890	1890	1890	1890	0
501	20240513	112100	54816344	1890	1890	1890	1890	0
502	20240513	112000	54816344	1890	1890	1890	1890	0
503	20240513	111900	54816344	1890	1890	1890	1890	60
504	20240513	111800	54702944	1890	1890	1890	1890	0
505	20240513	111700	54702944	1890	1891	1891	1890	20
506	20240513	111600	54665134	1889	1889	1889	1889	0
507	20240513	111500	54665134	1889	1889	1889	1889	0
508	20240513	111400	54665134	1889	1889	1889	1889	0
509	20240513	111300	54665134	1889	1889	1889	1889	0
510	20240513	111200	54665134	1889	1889	1889	1889	0
511	20240513	111100	54665134	1889	1889	1889	1889	0
512	20240513	111000	54665134	1889	1889	1889	1889	6
513	20240513	110900	54653800	1889	1889	1889	1889	876
514	20240513	110800	52999036	1888	1888	1888	1888	395
515	20240513	110700	52253276	1889	1889	1889	1889	120
516	20240513	110600	52026596	1889	1889	1889	1889	0
517	20240513	110500	52026596	1889	1889	1889	1889	1
518	20240513	110400	52024707	1889	1889	1889	1889	0
519	20240513	110300	52024707	1889	1889	1889	1889	60
520	20240513	110200	51911367	1889	1889	1889	1889	5
521	20240513	110100	51901922	1889	1889	1889	1889	257
522	20240513	110000	51416449	1888	1888	1888	1888	0
523	20240513	105900	51416449	1888	1888	1888	1888	20
524	20240513	105800	51378689	1889	1889	1889	1889	5
525	20240513	105700	51369244	1889	1889	1889	1889	0
526	20240513	105600	51369244	1889	1889	1889	1889	0
527	20240513	105500	51369244	1889	1889	1889	1889	0
528	20240513	105400	51369244	1889	1889	1889	1888	1114
529	20240513	105300	49265398	1889	1889	1889	1889	111
530	20240513	105200	49055719	1889	1889	1889	1889	0
531	20240513	105100	49055719	1889	1889	1889	1889	100
532	20240513	105000	48866819	1889	1889	1889	1889	0
533	20240513	104900	48866819	1889	1889	1889	1889	0
534	20240513	104800	48866819	1889	1889	1889	1889	20
535	20240513	104700	48829039	1889	1889	1889	1889	1
536	20240513	104600	48827150	1889	1889	1889	1889	0
537	20240513	104500	48827150	1889	1889	1889	1889	200
538	20240513	104400	48449350	1888	1888	1888	1888	0
539	20240513	104300	48449350	1888	1888	1888	1888	0
540	20240513	104200	48449350	1888	1889	1889	1888	102
541	20240513	104100	48256685	1889	1889	1889	1889	1
542	20240513	104000	48254796	1888	1888	1888	1888	2000
543	20240513	103900	44478796	1889	1889	1889	1889	0
544	20240513	103800	44478796	1889	1889	1889	1889	0
545	20240513	103700	44478796	1889	1889	1889	1889	40
546	20240513	103600	44403236	1889	1889	1889	1889	0
547	20240513	103500	44403236	1889	1889	1889	1889	0
548	20240513	103400	44403236	1889	1889	1889	1889	0
549	20240513	103300	44403236	1889	1889	1889	1889	1264
550	20240513	103200	42015540	1888	1888	1888	1888	100
551	20240513	103100	41826740	1889	1889	1889	1889	300
552	20240513	103000	41260040	1889	1889	1889	1889	150
553	20240513	102900	40976690	1889	1889	1889	1889	4
554	20240513	102800	40969134	1888	1890	1890	1888	1479
555	20240513	102700	38175166	1890	1890	1890	1890	31
556	20240513	102600	38116576	1890	1890	1890	1890	0
557	20240513	102500	38116576	1890	1894	1894	1890	2429
558	20240513	102400	33522054	1893	1893	1893	1893	0
559	20240513	102300	33522054	1893	1893	1893	1893	0
560	20240513	102200	33522054	1893	1893	1893	1893	0
561	20240513	102100	33522054	1893	1893	1893	1893	0
562	20240513	102000	33522054	1893	1893	1893	1893	0
563	20240513	101900	33522054	1893	1893	1893	1893	24
564	20240513	101800	33476622	1893	1893	1893	1893	924
565	20240513	101700	31727490	1900	1900	1900	1900	3
566	20240513	101600	31721790	1900	1900	1900	1900	0
567	20240513	101500	31721790	1900	1900	1900	1900	0
568	20240513	101400	31721790	1900	1899	1900	1899	500
569	20240513	101300	30772065	1899	1899	1899	1899	1
570	20240513	101200	30770166	1899	1899	1899	1899	0
571	20240513	101100	30770166	1899	1899	1899	1899	0
572	20240513	101000	30770166	1899	1899	1899	1899	0
573	20240513	100900	30770166	1899	1897	1899	1897	6
574	20240513	100800	30758775	1896	1896	1896	1896	0
575	20240513	100700	30758775	1896	1891	1896	1890	2005
576	20240513	100600	26969289	1891	1892	1892	1891	1038
577	20240513	100500	25006252	1893	1899	1899	1893	15
578	20240513	100400	24977806	1899	1899	1899	1899	1
579	20240513	100300	24975907	1899	1899	1899	1899	0
580	20240513	100200	24975907	1899	1899	1899	1899	101
581	20240513	100100	24784108	1899	1892	1899	1892	114
582	20240513	100000	24567720	1899	1899	1899	1899	0
583	20240513	095900	24567720	1899	1899	1899	1899	0
584	20240513	095800	24567720	1899	1899	1899	1899	0
585	20240513	095700	24567720	1899	1899	1899	1899	0
586	20240513	095600	24567720	1899	1899	1899	1899	20
587	20240513	095500	24529740	1899	1899	1899	1899	200
588	20240513	095400	24149940	1892	1894	1894	1892	96
589	20240513	095300	23968208	1894	1894	1894	1894	632
590	20240513	095200	22771200	1896	1896	1896	1896	1
591	20240513	095100	22769304	1899	1899	1899	1899	1
592	20240513	095000	22767405	1899	1897	1899	1897	4
593	20240513	094900	22759814	1894	1894	1894	1894	0
594	20240513	094800	22759814	1894	1894	1894	1894	0
595	20240513	094700	22759814	1894	1894	1894	1894	0
596	20240513	094600	22759814	1894	1894	1894	1894	0
597	20240513	094500	22759814	1894	1894	1894	1894	0
598	20240513	094400	22759814	1894	1894	1894	1894	0
599	20240513	094300	22759814	1894	1894	1894	1894	331
600	20240513	094200	22132900	1894	1894	1894	1894	67
601	20240513	094100	22006002	1894	1894	1894	1894	149
602	20240513	094000	21723796	1894	1894	1894	1894	0
603	20240513	093900	21723796	1894	1894	1894	1894	105
604	20240513	093800	21524926	1894	1894	1894	1894	58
605	20240513	093700	21415074	1897	1900	1900	1894	1921
606	20240513	093600	17770315	1900	1901	1901	1900	1274
607	20240513	093500	15349524	1901	1902	1903	1900	1707
608	20240513	093400	12104814	1904	1904	1904	1904	548
609	20240513	093300	11061422	1905	1905	1905	1905	0
610	20240513	093200	11061422	1905	1905	1905	1905	0
611	20240513	093100	11061422	1905	1906	1906	1905	560
612	20240513	093000	9994580	1910	1910	1910	1910	0
613	20240513	092900	9994580	1910	1910	1910	1910	460
614	20240513	092800	9115980	1910	1909	1910	1906	140
615	20240513	092700	8848836	1910	1910	1910	1910	0
616	20240513	092600	8848836	1910	1910	1910	1910	5
617	20240513	092500	8839286	1910	1910	1910	1910	280
618	20240513	092400	8304486	1911	1911	1911	1911	25
619	20240513	092300	8256711	1911	1911	1911	1911	308
620	20240513	092200	7668123	1911	1911	1911	1911	174
621	20240513	092100	7335609	1911	1911	1911	1911	131
622	20240513	092000	7085268	1924	1924	1924	1924	0
623	20240513	091900	7085268	1924	1917	1924	1911	2912
624	20240513	091800	1517526	1917	1917	1917	1917	0
625	20240513	091700	1517526	1917	1917	1917	1917	0
626	20240513	091600	1517526	1917	1918	1918	1917	501
627	20240513	091500	556781	1924	1924	1924	1924	0
628	20240513	091400	556781	1924	1924	1924	1924	0
629	20240513	091300	556781	1924	1924	1924	1924	0
630	20240513	091200	556781	1924	1924	1924	1924	0
631	20240513	091100	556781	1924	1924	1924	1924	0
632	20240513	091000	556781	1924	1924	1924	1924	48
633	20240513	090900	464429	1924	1924	1924	1924	0
634	20240513	090800	464429	1924	1924	1924	1924	0
635	20240513	090700	464429	1924	1924	1924	1924	0
636	20240513	090600	464429	1924	1924	1924	1924	0
637	20240513	090500	464429	1924	1924	1924	1918	211
638	20240513	090400	59644	1924	1924	1924	1924	0
639	20240513	090300	59644	1924	1924	1924	1924	22
640	20240513	090200	17316	1924	1924	1924	1924	0
641	20240513	090100	17316	1924	1924	1924	1924	5
642	20240513	090000	7696	1924	1924	1924	1924	4