KissMeData/205500/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	203200	106652848	1959	1959	1959	1959	304
3	20240521	203100	106652848	1959	1959	1959	1959	0
4	20240521	203000	106652848	1959	1959	1959	1959	0
5	20240521	202900	106652848	1959	1959	1959	1959	0
6	20240521	202800	106652848	1959	1959	1959	1959	0
7	20240521	202700	106652848	1959	1959	1959	1959	0
8	20240521	202600	106652848	1959	1959	1959	1959	0
9	20240521	202500	106652848	1959	1959	1959	1959	0
10	20240521	202400	106652848	1959	1959	1959	1959	0
11	20240521	202300	106652848	1959	1959	1959	1959	0
12	20240521	202200	106652848	1959	1959	1959	1959	0
13	20240521	202100	106652848	1959	1959	1959	1959	0
14	20240521	202000	106652848	1959	1959	1959	1959	0
15	20240521	201900	106652848	1959	1959	1959	1959	0
16	20240521	201800	106652848	1959	1959	1959	1959	0
17	20240521	201700	106652848	1959	1959	1959	1959	0
18	20240521	201600	106652848	1959	1959	1959	1959	0
19	20240521	201500	106652848	1959	1959	1959	1959	0
20	20240521	201400	106652848	1959	1959	1959	1959	0
21	20240521	201300	106652848	1959	1959	1959	1959	0
22	20240521	201200	106652848	1959	1959	1959	1959	0
23	20240521	201100	106652848	1959	1959	1959	1959	0
24	20240521	201000	106652848	1959	1959	1959	1959	0
25	20240521	200900	106652848	1959	1959	1959	1959	0
26	20240521	200800	106652848	1959	1959	1959	1959	0
27	20240521	200700	106652848	1959	1959	1959	1959	0
28	20240521	200600	106652848	1959	1959	1959	1959	0
29	20240521	200500	106652848	1959	1959	1959	1959	0
30	20240521	200400	106652848	1959	1959	1959	1959	0
31	20240521	200300	106652848	1959	1959	1959	1959	0
32	20240521	200200	106652848	1959	1959	1959	1959	304
33	20240521	200100	106652848	1959	1959	1959	1959	0
34	20240521	200000	106652848	1959	1959	1959	1959	0
35	20240521	195900	106652848	1959	1959	1959	1959	0
36	20240521	195800	106652848	1959	1959	1959	1959	0
37	20240521	195700	106652848	1959	1959	1959	1959	0
38	20240521	195600	106652848	1959	1959	1959	1959	0
39	20240521	195500	106652848	1959	1959	1959	1959	0
40	20240521	195400	106652848	1959	1959	1959	1959	0
41	20240521	195300	106652848	1959	1959	1959	1959	0
42	20240521	195200	106652848	1959	1959	1959	1959	0
43	20240521	195100	106652848	1959	1959	1959	1959	0
44	20240521	195000	106652848	1959	1959	1959	1959	0
45	20240521	194900	106652848	1959	1959	1959	1959	0
46	20240521	194800	106652848	1959	1959	1959	1959	0
47	20240521	194700	106652848	1959	1959	1959	1959	0
48	20240521	194600	106652848	1959	1959	1959	1959	0
49	20240521	194500	106652848	1959	1959	1959	1959	0
50	20240521	194400	106652848	1959	1959	1959	1959	0
51	20240521	194300	106652848	1959	1959	1959	1959	0
52	20240521	194200	106652848	1959	1959	1959	1959	0
53	20240521	194100	106652848	1959	1959	1959	1959	0
54	20240521	194000	106652848	1959	1959	1959	1959	0
55	20240521	193900	106652848	1959	1959	1959	1959	0
56	20240521	193800	106652848	1959	1959	1959	1959	0
57	20240521	193700	106652848	1959	1959	1959	1959	0
58	20240521	193600	106652848	1959	1959	1959	1959	0
59	20240521	193500	106652848	1959	1959	1959	1959	0
60	20240521	193400	106652848	1959	1959	1959	1959	0
61	20240521	193300	106652848	1959	1959	1959	1959	0
62	20240521	193200	106652848	1959	1959	1959	1959	304
63	20240521	193100	106652848	1959	1959	1959	1959	0
64	20240521	193000	106652848	1959	1959	1959	1959	0
65	20240521	192900	106652848	1959	1959	1959	1959	0
66	20240521	192800	106652848	1959	1959	1959	1959	0
67	20240521	192700	106652848	1959	1959	1959	1959	0
68	20240521	192600	106652848	1959	1959	1959	1959	0
69	20240521	192500	106652848	1959	1959	1959	1959	0
70	20240521	192400	106652848	1959	1959	1959	1959	0
71	20240521	192300	106652848	1959	1959	1959	1959	0
72	20240521	192200	106652848	1959	1959	1959	1959	0
73	20240521	192100	106652848	1959	1959	1959	1959	0
74	20240521	192000	106652848	1959	1959	1959	1959	0
75	20240521	191900	106652848	1959	1959	1959	1959	0
76	20240521	191800	106652848	1959	1959	1959	1959	0
77	20240521	191700	106652848	1959	1959	1959	1959	0
78	20240521	191600	106652848	1959	1959	1959	1959	0
79	20240521	191500	106652848	1959	1959	1959	1959	0
80	20240521	191400	106652848	1959	1959	1959	1959	0
81	20240521	191300	106652848	1959	1959	1959	1959	0
82	20240521	191200	106652848	1959	1959	1959	1959	0
83	20240521	191100	106652848	1959	1959	1959	1959	0
84	20240521	191000	106652848	1959	1959	1959	1959	0
85	20240521	190900	106652848	1959	1959	1959	1959	0
86	20240521	190800	106652848	1959	1959	1959	1959	0
87	20240521	190700	106652848	1959	1959	1959	1959	0
88	20240521	190600	106652848	1959	1959	1959	1959	0
89	20240521	190500	106652848	1959	1959	1959	1959	0
90	20240521	190400	106652848	1959	1959	1959	1959	0
91	20240521	190300	106652848	1959	1959	1959	1959	0
92	20240521	190200	106652848	1959	1959	1959	1959	304
93	20240521	190100	106652848	1959	1959	1959	1959	0
94	20240521	190000	106652848	1959	1959	1959	1959	0
95	20240521	185900	106652848	1959	1959	1959	1959	0
96	20240521	185800	106652848	1959	1959	1959	1959	0
97	20240521	185700	106652848	1959	1959	1959	1959	0
98	20240521	185600	106652848	1959	1959	1959	1959	0
99	20240521	185500	106652848	1959	1959	1959	1959	0
100	20240521	185400	106652848	1959	1959	1959	1959	0
101	20240521	185300	106652848	1959	1959	1959	1959	0
102	20240521	185200	106652848	1959	1959	1959	1959	0
103	20240521	185100	106652848	1959	1959	1959	1959	0
104	20240521	185000	106652848	1959	1959	1959	1959	0
105	20240521	184900	106652848	1959	1959	1959	1959	0
106	20240521	184800	106652848	1959	1959	1959	1959	0
107	20240521	184700	106652848	1959	1959	1959	1959	0
108	20240521	184600	106652848	1959	1959	1959	1959	0
109	20240521	184500	106652848	1959	1959	1959	1959	0
110	20240521	184400	106652848	1959	1959	1959	1959	0
111	20240521	184300	106652848	1959	1959	1959	1959	0
112	20240521	184200	106652848	1959	1959	1959	1959	0
113	20240521	184100	106652848	1959	1959	1959	1959	0
114	20240521	184000	106652848	1959	1959	1959	1959	0
115	20240521	183900	106652848	1959	1959	1959	1959	0
116	20240521	183800	106652848	1959	1959	1959	1959	0
117	20240521	183700	106652848	1959	1959	1959	1959	0
118	20240521	183600	106652848	1959	1959	1959	1959	0
119	20240521	183500	106652848	1959	1959	1959	1959	0
120	20240521	183400	106652848	1959	1959	1959	1959	0
121	20240521	183300	106652848	1959	1959	1959	1959	0
122	20240521	183200	106652848	1959	1959	1959	1959	304
123	20240521	183100	106652848	1959	1959	1959	1959	0
124	20240521	183000	106652848	1959	1959	1959	1959	0
125	20240521	182900	106652848	1959	1959	1959	1959	0
126	20240521	182800	106652848	1959	1959	1959	1959	0
127	20240521	182700	106652848	1959	1959	1959	1959	0
128	20240521	182600	106652848	1959	1959	1959	1959	0
129	20240521	182500	106652848	1959	1959	1959	1959	0
130	20240521	182400	106652848	1959	1959	1959	1959	0
131	20240521	182300	106652848	1959	1959	1959	1959	0
132	20240521	182200	106652848	1959	1959	1959	1959	0
133	20240521	182100	106652848	1959	1959	1959	1959	0
134	20240521	182000	106652848	1959	1959	1959	1959	0
135	20240521	181900	106652848	1959	1959	1959	1959	0
136	20240521	181800	106652848	1959	1959	1959	1959	0
137	20240521	181700	106652848	1959	1959	1959	1959	0
138	20240521	181600	106652848	1959	1959	1959	1959	0
139	20240521	181500	106652848	1959	1959	1959	1959	0
140	20240521	181400	106652848	1959	1959	1959	1959	0
141	20240521	181300	106652848	1959	1959	1959	1959	0
142	20240521	181200	106652848	1959	1959	1959	1959	0
143	20240521	181100	106652848	1959	1959	1959	1959	0
144	20240521	181000	106652848	1959	1959	1959	1959	0
145	20240521	180900	106652848	1959	1959	1959	1959	0
146	20240521	180800	106652848	1959	1959	1959	1959	0
147	20240521	180700	106652848	1959	1959	1959	1959	0
148	20240521	180600	106652848	1959	1959	1959	1959	0
149	20240521	180500	106652848	1959	1959	1959	1959	0
150	20240521	180400	106652848	1959	1959	1959	1959	0
151	20240521	180300	106652848	1959	1959	1959	1959	0
152	20240521	180200	106652848	1959	1959	1959	1959	304
153	20240521	180100	106652848	1959	1959	1959	1959	0
154	20240521	180000	106652848	1959	1959	1959	1959	0
155	20240521	175900	106652848	1959	1959	1959	1959	0
156	20240521	175800	106652848	1959	1959	1959	1959	0
157	20240521	175700	106652848	1959	1959	1959	1959	0
158	20240521	175600	106652848	1959	1959	1959	1959	0
159	20240521	175500	106652848	1959	1959	1959	1959	0
160	20240521	175400	106652848	1959	1959	1959	1959	0
161	20240521	175300	106652848	1959	1959	1959	1959	0
162	20240521	175200	106652848	1959	1959	1959	1959	0
163	20240521	175100	106652848	1959	1959	1959	1959	0
164	20240521	175000	106652848	1959	1959	1959	1959	0
165	20240521	174900	106652848	1959	1959	1959	1959	0
166	20240521	174800	106652848	1959	1959	1959	1959	0
167	20240521	174700	106652848	1959	1959	1959	1959	0
168	20240521	174600	106652848	1959	1959	1959	1959	0
169	20240521	174500	106652848	1959	1959	1959	1959	0
170	20240521	174400	106652848	1959	1959	1959	1959	0
171	20240521	174300	106652848	1959	1959	1959	1959	0
172	20240521	174200	106652848	1959	1959	1959	1959	0
173	20240521	174100	106652848	1959	1959	1959	1959	0
174	20240521	174000	106652848	1959	1959	1959	1959	0
175	20240521	173900	106652848	1959	1959	1959	1959	0
176	20240521	173800	106652848	1959	1959	1959	1959	0
177	20240521	173700	106652848	1959	1959	1959	1959	0
178	20240521	173600	106652848	1959	1959	1959	1959	0
179	20240521	173500	106652848	1959	1959	1959	1959	0
180	20240521	173400	106652848	1959	1959	1959	1959	0
181	20240521	173300	106652848	1959	1959	1959	1959	0
182	20240521	173200	106652848	1959	1959	1959	1959	304
183	20240521	173100	106652848	1959	1959	1959	1959	0
184	20240521	173000	106652848	1959	1959	1959	1959	0
185	20240521	172900	106652848	1959	1959	1959	1959	0
186	20240521	172800	106652848	1959	1959	1959	1959	0
187	20240521	172700	106652848	1959	1959	1959	1959	0
188	20240521	172600	106652848	1959	1959	1959	1959	0
189	20240521	172500	106652848	1959	1959	1959	1959	0
190	20240521	172400	106652848	1959	1959	1959	1959	0
191	20240521	172300	106652848	1959	1959	1959	1959	0
192	20240521	172200	106652848	1959	1959	1959	1959	0
193	20240521	172100	106652848	1959	1959	1959	1959	0
194	20240521	172000	106652848	1959	1959	1959	1959	0
195	20240521	171900	106652848	1959	1959	1959	1959	0
196	20240521	171800	106652848	1959	1959	1959	1959	0
197	20240521	171700	106652848	1959	1959	1959	1959	0
198	20240521	171600	106652848	1959	1959	1959	1959	0
199	20240521	171500	106652848	1959	1959	1959	1959	0
200	20240521	171400	106652848	1959	1959	1959	1959	0
201	20240521	171300	106652848	1959	1959	1959	1959	0
202	20240521	171200	106652848	1959	1959	1959	1959	0
203	20240521	171100	106652848	1959	1959	1959	1959	0
204	20240521	171000	106652848	1959	1959	1959	1959	0
205	20240521	170900	106652848	1959	1959	1959	1959	0
206	20240521	170800	106652848	1959	1959	1959	1959	0
207	20240521	170700	106652848	1959	1959	1959	1959	0
208	20240521	170600	106652848	1959	1959	1959	1959	0
209	20240521	170500	106652848	1959	1959	1959	1959	0
210	20240521	170400	106652848	1959	1959	1959	1959	0
211	20240521	170300	106652848	1959	1959	1959	1959	0
212	20240521	170200	106652848	1959	1959	1959	1959	304
213	20240521	170100	106652848	1959	1959	1959	1959	0
214	20240521	170000	106652848	1959	1959	1959	1959	0
215	20240521	165900	106652848	1959	1959	1959	1959	0
216	20240521	165800	106652848	1959	1959	1959	1959	0
217	20240521	165700	106652848	1959	1959	1959	1959	0
218	20240521	165600	106652848	1959	1959	1959	1959	0
219	20240521	165500	106652848	1959	1959	1959	1959	0
220	20240521	165400	106652848	1959	1959	1959	1959	0
221	20240521	165300	106652848	1959	1959	1959	1959	0
222	20240521	165200	106652848	1959	1959	1959	1959	0
223	20240521	165100	106652848	1959	1959	1959	1959	0
224	20240521	165000	106652848	1959	1959	1959	1959	0
225	20240521	164900	106652848	1959	1959	1959	1959	0
226	20240521	164800	106652848	1959	1959	1959	1959	0
227	20240521	164700	106652848	1959	1959	1959	1959	0
228	20240521	164600	106652848	1959	1959	1959	1959	0
229	20240521	164500	106652848	1959	1959	1959	1959	0
230	20240521	164400	106652848	1959	1959	1959	1959	0
231	20240521	164300	106652848	1959	1959	1959	1959	0
232	20240521	164200	106652848	1959	1959	1959	1959	0
233	20240521	164100	106652848	1959	1959	1959	1959	0
234	20240521	164000	106652848	1959	1959	1959	1959	0
235	20240521	163900	106652848	1959	1959	1959	1959	0
236	20240521	163800	106652848	1959	1959	1959	1959	0
237	20240521	163700	106652848	1959	1959	1959	1959	0
238	20240521	163600	106652848	1959	1959	1959	1959	0
239	20240521	163500	106652848	1959	1959	1959	1959	0
240	20240521	163400	106652848	1959	1959	1959	1959	0
241	20240521	163300	106652848	1959	1959	1959	1959	0
242	20240521	163200	106652848	1959	1959	1959	1959	304
243	20240521	163100	106652848	1959	1959	1959	1959	0
244	20240521	163000	106652848	1959	1959	1959	1959	0
245	20240521	162900	106652848	1959	1959	1959	1959	0
246	20240521	162800	106652848	1959	1959	1959	1959	0
247	20240521	162700	106652848	1959	1959	1959	1959	0
248	20240521	162600	106652848	1959	1959	1959	1959	0
249	20240521	162500	106652848	1959	1959	1959	1959	0
250	20240521	162400	106652848	1959	1959	1959	1959	0
251	20240521	162300	106652848	1959	1959	1959	1959	0
252	20240521	162200	106652848	1959	1959	1959	1959	0
253	20240521	162100	106652848	1959	1959	1959	1959	0
254	20240521	162000	106652848	1959	1959	1959	1959	0
255	20240521	161900	106652848	1959	1959	1959	1959	0
256	20240521	161800	106652848	1959	1959	1959	1959	0
257	20240521	161700	106652848	1959	1959	1959	1959	0
258	20240521	161600	106652848	1959	1959	1959	1959	0
259	20240521	161500	106652848	1959	1959	1959	1959	0
260	20240521	161400	106652848	1959	1959	1959	1959	0
261	20240521	161300	106652848	1959	1959	1959	1959	0
262	20240521	161200	106652848	1959	1959	1959	1959	0
263	20240521	161100	106652848	1959	1959	1959	1959	0
264	20240521	161000	106652848	1959	1959	1959	1959	0
265	20240521	160900	106652848	1959	1959	1959	1959	0
266	20240521	160800	106652848	1959	1959	1959	1959	0
267	20240521	160700	106652848	1959	1959	1959	1959	0
268	20240521	160600	106652848	1959	1959	1959	1959	0
269	20240521	160500	106652848	1959	1959	1959	1959	0
270	20240521	160400	106652848	1959	1959	1959	1959	0
271	20240521	160300	106652848	1959	1959	1959	1959	0
272	20240521	160200	106652848	1959	1959	1959	1959	304
273	20240521	160100	106652848	1959	1959	1959	1959	0
274	20240521	160000	106652848	1959	1959	1959	1959	0
275	20240521	155900	106652848	1959	1959	1959	1959	0
276	20240521	155800	106652848	1959	1959	1959	1959	0
277	20240521	155700	106652848	1959	1959	1959	1959	0
278	20240521	155600	106652848	1959	1959	1959	1959	0
279	20240521	155500	106652848	1959	1959	1959	1959	0
280	20240521	155400	106652848	1959	1959	1959	1959	0
281	20240521	155300	106652848	1959	1959	1959	1959	0
282	20240521	155200	106652848	1959	1959	1959	1959	0
283	20240521	155100	106652848	1959	1959	1959	1959	0
284	20240521	155000	106652848	1959	1959	1959	1959	0
285	20240521	154900	106652848	1959	1959	1959	1959	0
286	20240521	154800	106652848	1959	1959	1959	1959	0
287	20240521	154700	106652848	1959	1959	1959	1959	0
288	20240521	154600	106652848	1959	1959	1959	1959	0
289	20240521	154500	106652848	1959	1959	1959	1959	0
290	20240521	154400	106652848	1959	1959	1959	1959	0
291	20240521	154300	106652848	1959	1959	1959	1959	0
292	20240521	154200	106652848	1959	1959	1959	1959	0
293	20240521	154100	106652848	1959	1959	1959	1959	0
294	20240521	154000	106652848	1959	1959	1959	1959	0
295	20240521	153900	106652848	1959	1959	1959	1959	0
296	20240521	153800	106652848	1959	1959	1959	1959	0
297	20240521	153700	106652848	1959	1959	1959	1959	0
298	20240521	153600	106652848	1959	1959	1959	1959	0
299	20240521	153500	106652848	1959	1959	1959	1959	0
300	20240521	153400	106652848	1959	1959	1959	1959	0
301	20240521	153300	106652848	1959	1959	1959	1959	0
302	20240521	153200	106652848	1959	1959	1959	1959	304
303	20240521	153100	106652848	1959	1959	1959	1959	0
304	20240521	153000	106652848	1959	1959	1959	1959	304
305	20240521	152900	106057312	1959	1959	1959	1959	0
306	20240521	152800	106057312	1959	1959	1959	1959	0
307	20240521	152700	106057312	1959	1959	1959	1959	0
308	20240521	152600	106057312	1959	1959	1959	1959	0
309	20240521	152500	106057312	1959	1959	1959	1959	0
310	20240521	152400	106057312	1959	1959	1959	1959	0
311	20240521	152300	106057312	1959	1959	1959	1959	0
312	20240521	152200	106057312	1959	1959	1959	1959	0
313	20240521	152100	106057312	1959	1959	1959	1959	0
314	20240521	152000	106057312	1959	1959	1959	1959	0
315	20240521	151900	106057312	1959	1959	1959	1958	88
316	20240521	151800	105884981	1959	1960	1960	1958	232
317	20240521	151700	105430571	1960	1962	1962	1960	120
318	20240521	151600	105195369	1962	1962	1962	1962	108
319	20240521	151500	104983473	1962	1961	1962	1961	256
320	20240521	151400	104481251	1962	1959	1962	1959	112
321	20240521	151300	104261626	1955	1955	1955	1955	5
322	20240521	151200	104251851	1959	1963	1963	1959	124
323	20240521	151100	104008859	1963	1963	1963	1963	0
324	20240521	151000	104008859	1963	1966	1967	1963	31
325	20240521	150900	103947929	1967	1956	1967	1956	4020
326	20240521	150800	96066648	1960	1960	1960	1960	0
327	20240521	150700	96066648	1960	1949	1960	1949	12927
328	20240521	150600	70858738	1947	1943	1949	1942	2414
329	20240521	150500	66158362	1947	1936	1947	1936	3800
330	20240521	150400	58788078	1936	1936	1936	1936	0
331	20240521	150300	58788078	1936	1920	1936	1920	2000
332	20240521	150200	54929833	1917	1917	1917	1917	0
333	20240521	150100	54929833	1917	1917	1917	1917	0
334	20240521	150000	54929833	1917	1917	1917	1917	0
335	20240521	145900	54929833	1917	1917	1917	1917	100
336	20240521	145800	54738133	1916	1916	1916	1916	0
337	20240521	145700	54738133	1916	1916	1916	1916	0
338	20240521	145600	54738133	1916	1916	1916	1916	0
339	20240521	145500	54738133	1916	1916	1916	1916	11
340	20240521	145400	54717057	1916	1916	1916	1916	99
341	20240521	145300	54527373	1922	1909	1922	1909	150
342	20240521	145200	54240178	1903	1903	1903	1903	0
343	20240521	145100	54240178	1903	1903	1903	1903	0
344	20240521	145000	54240178	1903	1902	1903	1902	315
345	20240521	144900	53640968	1902	1902	1902	1902	0
346	20240521	144800	53640968	1902	1902	1902	1902	0
347	20240521	144700	53640968	1902	1902	1902	1902	0
348	20240521	144600	53640968	1902	1902	1902	1902	102
349	20240521	144500	53446964	1903	1903	1903	1903	0
350	20240521	144400	53446964	1903	1903	1903	1903	0
351	20240521	144300	53446964	1903	1903	1903	1903	0
352	20240521	144200	53446964	1903	1903	1903	1903	0
353	20240521	144100	53446964	1903	1903	1903	1903	0
354	20240521	144000	53446964	1903	1903	1903	1903	2
355	20240521	143900	53443158	1903	1903	1903	1903	355
356	20240521	143800	52767593	1900	1900	1900	1900	100
357	20240521	143700	52577593	1903	1903	1903	1903	0
358	20240521	143600	52577593	1903	1903	1903	1903	100
359	20240521	143500	52387293	1901	1901	1901	1901	0
360	20240521	143400	52387293	1901	1901	1901	1901	0
361	20240521	143300	52387293	1901	1901	1901	1901	0
362	20240521	143200	52387293	1901	1901	1901	1901	0
363	20240521	143100	52387293	1901	1901	1901	1901	0
364	20240521	143000	52387293	1901	1901	1901	1901	0
365	20240521	142900	52387293	1901	1901	1901	1901	0
366	20240521	142800	52387293	1901	1901	1901	1901	0
367	20240521	142700	52387293	1901	1901	1901	1901	0
368	20240521	142600	52387293	1901	1901	1901	1901	0
369	20240521	142500	52387293	1901	1901	1901	1901	0
370	20240521	142400	52387293	1901	1901	1901	1901	0
371	20240521	142300	52387293	1901	1901	1901	1901	0
372	20240521	142200	52387293	1901	1901	1901	1901	0
373	20240521	142100	52387293	1901	1901	1901	1901	0
374	20240521	142000	52387293	1901	1901	1901	1901	0
375	20240521	141900	52387293	1901	1901	1901	1901	0
376	20240521	141800	52387293	1901	1901	1901	1901	0
377	20240521	141700	52387293	1901	1901	1901	1901	0
378	20240521	141600	52387293	1901	1901	1901	1901	0
379	20240521	141500	52387293	1901	1901	1901	1901	0
380	20240521	141400	52387293	1901	1901	1901	1901	0
381	20240521	141300	52387293	1901	1901	1901	1901	0
382	20240521	141200	52387293	1901	1901	1901	1901	0
383	20240521	141100	52387293	1901	1901	1901	1901	0
384	20240521	141000	52387293	1901	1901	1901	1901	0
385	20240521	140900	52387293	1901	1901	1901	1901	0
386	20240521	140800	52387293	1901	1901	1901	1901	226
387	20240521	140700	51957667	1901	1901	1901	1901	100
388	20240521	140600	51767567	1900	1900	1900	1900	0
389	20240521	140500	51767567	1900	1900	1900	1900	0
390	20240521	140400	51767567	1900	1901	1901	1900	105
391	20240521	140300	51568066	1901	1901	1901	1901	3
392	20240521	140200	51562363	1900	1900	1900	1900	0
393	20240521	140100	51562363	1900	1900	1900	1900	0
394	20240521	140000	51562363	1900	1899	1900	1899	635
395	20240521	135900	50355924	1895	1895	1895	1895	0
396	20240521	135800	50355924	1895	1895	1895	1895	0
397	20240521	135700	50355924	1895	1895	1895	1895	0
398	20240521	135600	50355924	1895	1895	1895	1895	0
399	20240521	135500	50355924	1895	1895	1895	1895	199
400	20240521	135400	49978819	1894	1894	1894	1894	0
401	20240521	135300	49978819	1894	1894	1894	1894	0
402	20240521	135200	49978819	1894	1894	1894	1894	0
403	20240521	135100	49978819	1894	1894	1894	1894	300
404	20240521	135000	49410619	1893	1893	1893	1893	0
405	20240521	134900	49410619	1893	1895	1895	1893	2000
406	20240521	134800	45624453	1893	1893	1893	1893	0
407	20240521	134700	45624453	1893	1902	1902	1893	2000
408	20240521	134600	41832385	1909	1909	1909	1909	0
409	20240521	134500	41832385	1909	1909	1909	1909	0
410	20240521	134400	41832385	1909	1903	1909	1901	448
411	20240521	134300	40979424	1901	1919	1919	1901	1830
412	20240521	134200	37476837	1923	1923	1923	1923	0
413	20240521	134100	37476837	1923	1923	1923	1923	0
414	20240521	134000	37476837	1923	1923	1923	1923	0
415	20240521	133900	37476837	1923	1923	1923	1923	0
416	20240521	133800	37476837	1923	1930	1930	1923	384
417	20240521	133700	36737153	1934	1934	1934	1934	0
418	20240521	133600	36737153	1934	1934	1934	1934	0
419	20240521	133500	36737153	1934	1934	1934	1934	100
420	20240521	133400	36543753	1940	1940	1940	1940	0
421	20240521	133300	36543753	1940	1940	1940	1940	0
422	20240521	133200	36543753	1940	1940	1940	1940	0
423	20240521	133100	36543753	1940	1940	1940	1940	0
424	20240521	133000	36543753	1940	1938	1940	1938	142
425	20240521	132900	36268553	1926	1931	1931	1926	200
426	20240521	132800	35882936	1936	1936	1936	1936	100
427	20240521	132700	35689336	1940	1940	1940	1940	0
428	20240521	132600	35689336	1940	1940	1940	1940	0
429	20240521	132500	35689336	1940	1940	1940	1940	0
430	20240521	132400	35689336	1940	1940	1940	1940	0
431	20240521	132300	35689336	1940	1940	1940	1940	0
432	20240521	132200	35689336	1940	1940	1940	1940	0
433	20240521	132100	35689336	1940	1940	1940	1940	0
434	20240521	132000	35689336	1940	1940	1940	1940	0
435	20240521	131900	35689336	1940	1940	1940	1940	0
436	20240521	131800	35689336	1940	1940	1940	1940	0
437	20240521	131700	35689336	1940	1940	1940	1940	0
438	20240521	131600	35689336	1940	1940	1940	1940	0
439	20240521	131500	35689336	1940	1940	1940	1940	0
440	20240521	131400	35689336	1940	1940	1940	1940	0
441	20240521	131300	35689336	1940	1940	1940	1940	0
442	20240521	131200	35689336	1940	1940	1940	1940	0
443	20240521	131100	35689336	1940	1940	1940	1940	0
444	20240521	131000	35689336	1940	1940	1940	1940	0
445	20240521	130900	35689336	1940	1940	1940	1940	2
446	20240521	130800	35685456	1940	1940	1940	1940	0
447	20240521	130700	35685456	1940	1940	1940	1940	0
448	20240521	130600	35685456	1940	1941	1941	1940	30
449	20240521	130500	35627246	1943	1943	1943	1943	0
450	20240521	130400	35627246	1943	1943	1943	1943	0
451	20240521	130300	35627246	1943	1943	1943	1943	0
452	20240521	130200	35627246	1943	1943	1943	1943	10
453	20240521	130100	35607816	1949	1948	1949	1941	113
454	20240521	130000	35388341	1949	1944	1949	1944	1092
455	20240521	125900	33265338	1944	1943	1944	1943	57
456	20240521	125800	33154585	1944	1935	1944	1935	3844
457	20240521	125700	25693209	1920	1910	1920	1910	2002
458	20240521	125600	21857287	1909	1909	1909	1909	0
459	20240521	125500	21857287	1909	1909	1909	1909	0
460	20240521	125400	21857287	1909	1909	1909	1909	0
461	20240521	125300	21857287	1909	1909	1909	1909	0
462	20240521	125200	21857287	1909	1909	1909	1909	0
463	20240521	125100	21857287	1909	1909	1909	1909	100
464	20240521	125000	21666387	1909	1909	1909	1909	0
465	20240521	124900	21666387	1909	1909	1909	1909	0
466	20240521	124800	21666387	1909	1909	1909	1909	0
467	20240521	124700	21666387	1909	1909	1909	1909	0
468	20240521	124600	21666387	1909	1909	1909	1909	0
469	20240521	124500	21666387	1909	1909	1909	1909	0
470	20240521	124400	21666387	1909	1909	1909	1909	0
471	20240521	124300	21666387	1909	1909	1909	1909	0
472	20240521	124200	21666387	1909	1909	1909	1909	5
473	20240521	124100	21656842	1909	1909	1909	1909	0
474	20240521	124000	21656842	1909	1909	1909	1909	9
475	20240521	123900	21639661	1908	1908	1908	1908	0
476	20240521	123800	21639661	1908	1908	1908	1908	1
477	20240521	123700	21637753	1894	1894	1894	1894	0
478	20240521	123600	21637753	1894	1894	1894	1894	0
479	20240521	123500	21637753	1894	1894	1894	1894	0
480	20240521	123400	21637753	1894	1894	1894	1894	0
481	20240521	123300	21637753	1894	1894	1894	1894	99
482	20240521	123200	21450247	1893	1893	1893	1893	0
483	20240521	123100	21450247	1893	1893	1893	1893	0
484	20240521	123000	21450247	1893	1893	1893	1893	0
485	20240521	122900	21450247	1893	1894	1894	1893	1277
486	20240521	122800	19031888	1893	1893	1893	1893	0
487	20240521	122700	19031888	1893	1893	1893	1893	0
488	20240521	122600	19031888	1893	1893	1893	1893	0
489	20240521	122500	19031888	1893	1893	1893	1893	0
490	20240521	122400	19031888	1893	1893	1893	1893	0
491	20240521	122300	19031888	1893	1894	1894	1893	2
492	20240521	122200	19028101	1913	1913	1913	1913	0
493	20240521	122100	19028101	1913	1913	1913	1913	1
494	20240521	122000	19026188	1913	1913	1913	1913	0
495	20240521	121900	19026188	1913	1913	1913	1913	0
496	20240521	121800	19026188	1913	1913	1913	1913	0
497	20240521	121700	19026188	1913	1913	1913	1913	0
498	20240521	121600	19026188	1913	1913	1913	1913	0
499	20240521	121500	19026188	1913	1913	1913	1913	0
500	20240521	121400	19026188	1913	1913	1913	1913	0
501	20240521	121300	19026188	1913	1913	1913	1913	0
502	20240521	121200	19026188	1913	1913	1913	1913	0
503	20240521	121100	19026188	1913	1913	1913	1913	1
504	20240521	121000	19024275	1903	1903	1903	1903	0
505	20240521	120900	19024275	1903	1903	1903	1903	0
506	20240521	120800	19024275	1903	1903	1903	1903	150
507	20240521	120700	18738825	1903	1903	1903	1903	126
508	20240521	120600	18499047	1903	1903	1903	1903	0
509	20240521	120500	18499047	1903	1902	1903	1902	186
510	20240521	120400	18145106	1903	1903	1903	1903	0
511	20240521	120300	18145106	1903	1903	1903	1903	0
512	20240521	120200	18145106	1903	1903	1903	1903	0
513	20240521	120100	18145106	1903	1903	1903	1903	0
514	20240521	120000	18145106	1903	1903	1903	1903	0
515	20240521	115900	18145106	1903	1903	1903	1903	0
516	20240521	115800	18145106	1903	1903	1903	1903	0
517	20240521	115700	18145106	1903	1903	1903	1903	0
518	20240521	115600	18145106	1903	1903	1903	1903	0
519	20240521	115500	18145106	1903	1903	1903	1903	0
520	20240521	115400	18145106	1903	1903	1903	1903	0
521	20240521	115300	18145106	1903	1903	1903	1903	0
522	20240521	115200	18145106	1903	1903	1903	1903	50
523	20240521	115100	18049956	1903	1903	1903	1903	0
524	20240521	115000	18049956	1903	1903	1903	1903	2
525	20240521	114900	18046150	1903	1903	1903	1903	0
526	20240521	114800	18046150	1903	1903	1903	1903	0
527	20240521	114700	18046150	1903	1903	1903	1903	0
528	20240521	114600	18046150	1903	1903	1903	1903	0
529	20240521	114500	18046150	1903	1903	1903	1903	100
530	20240521	114400	17855850	1903	1903	1903	1903	0
531	20240521	114300	17855850	1903	1903	1903	1903	0
532	20240521	114200	17855850	1903	1903	1903	1903	0
533	20240521	114100	17855850	1903	1903	1903	1903	0
534	20240521	114000	17855850	1903	1903	1903	1903	0
535	20240521	113900	17855850	1903	1903	1903	1903	0
536	20240521	113800	17855850	1903	1903	1903	1903	0
537	20240521	113700	17855850	1903	1903	1903	1903	0
538	20240521	113600	17855850	1903	1903	1903	1903	0
539	20240521	113500	17855850	1903	1903	1903	1903	0
540	20240521	113400	17855850	1903	1903	1903	1890	213
541	20240521	113300	17453254	1890	1891	1891	1890	132
542	20240521	113200	17203647	1890	1890	1890	1890	0
543	20240521	113100	17203647	1890	1890	1890	1890	0
544	20240521	113000	17203647	1890	1890	1890	1890	0
545	20240521	112900	17203647	1890	1890	1890	1890	0
546	20240521	112800	17203647	1890	1890	1890	1890	0
547	20240521	112700	17203647	1890	1890	1890	1890	0
548	20240521	112600	17203647	1890	1890	1890	1890	0
549	20240521	112500	17203647	1890	1890	1890	1890	0
550	20240521	112400	17203647	1890	1890	1890	1890	0
551	20240521	112300	17203647	1890	1890	1890	1890	0
552	20240521	112200	17203647	1890	1890	1890	1890	0
553	20240521	112100	17203647	1890	1890	1890	1890	0
554	20240521	112000	17203647	1890	1890	1890	1890	0
555	20240521	111900	17203647	1890	1890	1890	1890	0
556	20240521	111800	17203647	1890	1890	1890	1890	597
557	20240521	111700	16075317	1889	1889	1889	1889	0
558	20240521	111600	16075317	1889	1889	1889	1889	0
559	20240521	111500	16075317	1889	1889	1889	1889	0
560	20240521	111400	16075317	1889	1889	1889	1889	0
561	20240521	111300	16075317	1889	1889	1889	1889	0
562	20240521	111200	16075317	1889	1889	1889	1889	0
563	20240521	111100	16075317	1889	1889	1889	1889	0
564	20240521	111000	16075317	1889	1883	1889	1883	1005
565	20240521	110900	14182872	1883	1883	1883	1883	0
566	20240521	110800	14182872	1883	1883	1883	1883	0
567	20240521	110700	14182872	1883	1883	1883	1883	0
568	20240521	110600	14182872	1883	1883	1883	1883	0
569	20240521	110500	14182872	1883	1884	1884	1883	5
570	20240521	110400	14173456	1883	1883	1883	1883	0
571	20240521	110300	14173456	1883	1883	1883	1883	0
572	20240521	110200	14173456	1883	1883	1883	1883	0
573	20240521	110100	14173456	1883	1884	1884	1883	4
574	20240521	110000	14165921	1884	1884	1884	1884	0
575	20240521	105900	14165921	1884	1884	1884	1884	0
576	20240521	105800	14165921	1884	1884	1884	1884	0
577	20240521	105700	14165921	1884	1884	1884	1884	0
578	20240521	105600	14165921	1884	1886	1886	1884	120
579	20240521	105500	13939807	1890	1890	1890	1890	0
580	20240521	105400	13939807	1890	1890	1890	1890	0
581	20240521	105300	13939807	1890	1890	1890	1890	0
582	20240521	105200	13939807	1890	1890	1890	1890	0
583	20240521	105100	13939807	1890	1890	1890	1890	1
584	20240521	105000	13937917	1890	1890	1890	1890	0
585	20240521	104900	13937917	1890	1890	1890	1890	0
586	20240521	104800	13937917	1890	1890	1890	1890	2
587	20240521	104700	13934137	1885	1885	1885	1885	0
588	20240521	104600	13934137	1885	1885	1885	1885	0
589	20240521	104500	13934137	1885	1885	1885	1885	0
590	20240521	104400	13934137	1885	1885	1885	1885	446
591	20240521	104300	13093427	1885	1886	1886	1885	54
592	20240521	104200	12991634	1886	1886	1886	1886	0
593	20240521	104100	12991634	1886	1887	1887	1886	377
594	20240521	104000	12280605	1898	1898	1898	1898	0
595	20240521	103900	12280605	1898	1898	1898	1898	0
596	20240521	103800	12280605	1898	1898	1898	1898	0
597	20240521	103700	12280605	1898	1898	1898	1898	0
598	20240521	103600	12280605	1898	1898	1898	1898	0
599	20240521	103500	12280605	1898	1897	1898	1897	10
600	20240521	103400	12261628	1898	1898	1898	1898	0
601	20240521	103300	12261628	1898	1898	1898	1898	0
602	20240521	103200	12261628	1898	1898	1898	1886	379
603	20240521	103100	11546417	1899	1899	1899	1899	2
604	20240521	103000	11542619	1903	1903	1903	1903	0
605	20240521	102900	11542619	1903	1903	1903	1903	0
606	20240521	102800	11542619	1903	1903	1903	1903	0
607	20240521	102700	11542619	1903	1903	1903	1903	0
608	20240521	102600	11542619	1903	1903	1903	1903	0
609	20240521	102500	11542619	1903	1903	1903	1903	0
610	20240521	102400	11542619	1903	1903	1903	1903	0
611	20240521	102300	11542619	1903	1903	1903	1903	0
612	20240521	102200	11542619	1903	1903	1903	1903	0
613	20240521	102100	11542619	1903	1903	1903	1903	0
614	20240521	102000	11542619	1903	1903	1903	1903	0
615	20240521	101900	11542619	1903	1903	1903	1903	0
616	20240521	101800	11542619	1903	1903	1903	1903	0
617	20240521	101700	11542619	1903	1903	1903	1903	0
618	20240521	101600	11542619	1903	1903	1903	1903	0
619	20240521	101500	11542619	1903	1903	1903	1903	0
620	20240521	101400	11542619	1903	1903	1903	1903	0
621	20240521	101300	11542619	1903	1903	1903	1903	10
622	20240521	101200	11523589	1910	1910	1910	1910	0
623	20240521	101100	11523589	1910	1910	1910	1910	0
624	20240521	101000	11523589	1910	1899	1910	1899	30
625	20240521	100900	11466608	1899	1899	1899	1899	27
626	20240521	100800	11415335	1899	1899	1899	1899	105
627	20240521	100700	11215940	1899	1899	1899	1899	1
628	20240521	100600	11214041	1887	1887	1887	1887	498
629	20240521	100500	10274315	1898	1898	1898	1898	2
630	20240521	100400	10270519	1886	1886	1886	1886	0
631	20240521	100300	10270519	1886	1894	1894	1886	1733
632	20240521	100200	7000729	1894	1894	1894	1894	0
633	20240521	100100	7000729	1894	1894	1894	1894	33
634	20240521	100000	6938227	1894	1895	1895	1894	84
635	20240521	095900	6779114	1900	1901	1901	1900	113
636	20240521	095800	6564403	1902	1903	1903	1902	9
637	20240521	095700	6547281	1903	1910	1910	1903	5
638	20240521	095600	6537752	1912	1912	1912	1912	0
639	20240521	095500	6537752	1912	1912	1912	1912	0
640	20240521	095400	6537752	1912	1913	1913	1912	11
641	20240521	095300	6516710	1905	1905	1905	1905	10
642	20240521	095200	6497660	1913	1913	1913	1913	2
643	20240521	095100	6493834	1889	1889	1889	1889	0
644	20240521	095000	6493834	1889	1889	1889	1889	22
645	20240521	094900	6452276	1888	1889	1889	1888	3
646	20240521	094800	6446610	1889	1906	1906	1889	1300
647	20240521	094700	3979227	1917	1917	1917	1917	0
648	20240521	094600	3979227	1917	1917	1917	1917	0
649	20240521	094500	3979227	1917	1917	1917	1917	0
650	20240521	094400	3979227	1917	1917	1917	1917	0
651	20240521	094300	3979227	1917	1917	1917	1917	10
652	20240521	094200	3960057	1906	1906	1906	1906	0
653	20240521	094100	3960057	1906	1906	1906	1906	1
654	20240521	094000	3958151	1917	1917	1917	1917	0
655	20240521	093900	3958151	1917	1910	1917	1910	100
656	20240521	093800	3767011	1910	1912	1912	1910	456
657	20240521	093700	2896005	1917	1917	1917	1917	0
658	20240521	093600	2896005	1917	1917	1917	1917	0
659	20240521	093500	2896005	1917	1917	1917	1917	0
660	20240521	093400	2896005	1917	1917	1917	1917	0
661	20240521	093300	2896005	1917	1917	1917	1917	0
662	20240521	093200	2896005	1917	1917	1917	1917	0
663	20240521	093100	2896005	1917	1917	1917	1917	2
664	20240521	093000	2892171	1910	1910	1910	1910	0
665	20240521	092900	2892171	1910	1910	1910	1910	0
666	20240521	092800	2892171	1910	1910	1910	1910	100
667	20240521	092700	2701171	1917	1917	1917	1917	0
668	20240521	092600	2701171	1917	1917	1917	1917	0
669	20240521	092500	2701171	1917	1917	1917	1917	2
670	20240521	092400	2697337	1917	1917	1917	1917	0
671	20240521	092300	2697337	1917	1910	1917	1910	2
672	20240521	092200	2693510	1917	1917	1917	1917	0
673	20240521	092100	2693510	1917	1908	1917	1902	34
674	20240521	092000	2628722	1917	1917	1917	1917	0
675	20240521	091900	2628722	1917	1917	1917	1917	0
676	20240521	091800	2628722	1917	1917	1917	1917	0
677	20240521	091700	2628722	1917	1917	1917	1917	0
678	20240521	091600	2628722	1917	1917	1917	1917	0
679	20240521	091500	2628722	1917	1917	1917	1917	0
680	20240521	091400	2628722	1917	1917	1917	1917	0
681	20240521	091300	2628722	1917	1917	1917	1917	0
682	20240521	091200	2628722	1917	1917	1917	1917	100
683	20240521	091100	2437022	1918	1918	1918	1918	0
684	20240521	091000	2437022	1918	1918	1918	1918	0
685	20240521	090900	2437022	1918	1918	1918	1918	0
686	20240521	090800	2437022	1918	1918	1918	1918	0
687	20240521	090700	2437022	1918	1918	1918	1918	0
688	20240521	090600	2437022	1918	1918	1918	1918	171
689	20240521	090500	2109044	1918	1918	1918	1918	10
690	20240521	090400	2089864	1940	1940	1940	1940	2
691	20240521	090300	2085984	1920	1920	1920	1920	0
692	20240521	090200	2085984	1920	1920	1920	1920	20
693	20240521	090100	2047584	1939	1939	1939	1939	1001
694	20240521	090000	106645	1939	1939	1939	1939	55