KissMeData/005390/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	184400	541837812	1856	1856	1856	1856	19622
3	20240523	184300	541837812	1856	1856	1856	1856	0
4	20240523	184200	541837812	1856	1856	1856	1856	0
5	20240523	184100	541837812	1856	1856	1856	1856	0
6	20240523	184000	541837812	1856	1856	1856	1856	0
7	20240523	183900	541837812	1856	1856	1856	1856	0
8	20240523	183800	541837812	1856	1856	1856	1856	0
9	20240523	183700	541837812	1856	1856	1856	1856	0
10	20240523	183600	541837812	1856	1856	1856	1856	0
11	20240523	183500	541837812	1856	1856	1856	1856	0
12	20240523	183400	541837812	1856	1856	1856	1856	0
13	20240523	183300	541837812	1856	1856	1856	1856	0
14	20240523	183200	541837812	1856	1856	1856	1856	0
15	20240523	183100	541837812	1856	1856	1856	1856	0
16	20240523	183000	541837812	1856	1856	1856	1856	0
17	20240523	182900	541837812	1856	1856	1856	1856	0
18	20240523	182800	541837812	1856	1856	1856	1856	0
19	20240523	182700	541837812	1856	1856	1856	1856	0
20	20240523	182600	541837812	1856	1856	1856	1856	0
21	20240523	182500	541837812	1856	1856	1856	1856	0
22	20240523	182400	541837812	1856	1856	1856	1856	0
23	20240523	182300	541837812	1856	1856	1856	1856	0
24	20240523	182200	541837812	1856	1856	1856	1856	0
25	20240523	182100	541837812	1856	1856	1856	1856	0
26	20240523	182000	541837812	1856	1856	1856	1856	0
27	20240523	181900	541837812	1856	1856	1856	1856	0
28	20240523	181800	541837812	1856	1856	1856	1856	0
29	20240523	181700	541837812	1856	1856	1856	1856	0
30	20240523	181600	541837812	1856	1856	1856	1856	0
31	20240523	181500	541837812	1856	1856	1856	1856	0
32	20240523	181400	541837812	1856	1856	1856	1856	19622
33	20240523	181300	541837812	1856	1856	1856	1856	0
34	20240523	181200	541837812	1856	1856	1856	1856	0
35	20240523	181100	541837812	1856	1856	1856	1856	0
36	20240523	181000	541837812	1856	1856	1856	1856	0
37	20240523	180900	541837812	1856	1856	1856	1856	0
38	20240523	180800	541837812	1856	1856	1856	1856	0
39	20240523	180700	541837812	1856	1856	1856	1856	0
40	20240523	180600	541837812	1856	1856	1856	1856	0
41	20240523	180500	541837812	1856	1856	1856	1856	0
42	20240523	180400	541837812	1856	1856	1856	1856	0
43	20240523	180300	541837812	1856	1856	1856	1856	0
44	20240523	180200	541837812	1856	1856	1856	1856	0
45	20240523	180100	541837812	1856	1856	1856	1856	0
46	20240523	180000	541837812	1856	1856	1856	1856	0
47	20240523	175900	541837812	1856	1856	1856	1856	0
48	20240523	175800	541837812	1856	1856	1856	1856	0
49	20240523	175700	541837812	1856	1856	1856	1856	0
50	20240523	175600	541837812	1856	1856	1856	1856	0
51	20240523	175500	541837812	1856	1856	1856	1856	0
52	20240523	175400	541837812	1856	1856	1856	1856	0
53	20240523	175300	541837812	1856	1856	1856	1856	0
54	20240523	175200	541837812	1856	1856	1856	1856	0
55	20240523	175100	541837812	1856	1856	1856	1856	0
56	20240523	175000	541837812	1856	1856	1856	1856	0
57	20240523	174900	541837812	1856	1856	1856	1856	0
58	20240523	174800	541837812	1856	1856	1856	1856	0
59	20240523	174700	541837812	1856	1856	1856	1856	0
60	20240523	174600	541837812	1856	1856	1856	1856	0
61	20240523	174500	541837812	1856	1856	1856	1856	0
62	20240523	174400	541837812	1856	1856	1856	1856	19622
63	20240523	174300	541837812	1856	1856	1856	1856	0
64	20240523	174200	541837812	1856	1856	1856	1856	0
65	20240523	174100	541837812	1856	1856	1856	1856	0
66	20240523	174000	541837812	1856	1856	1856	1856	0
67	20240523	173900	541837812	1856	1856	1856	1856	0
68	20240523	173800	541837812	1856	1856	1856	1856	0
69	20240523	173700	541837812	1856	1856	1856	1856	0
70	20240523	173600	541837812	1856	1856	1856	1856	0
71	20240523	173500	541837812	1856	1856	1856	1856	0
72	20240523	173400	541837812	1856	1856	1856	1856	0
73	20240523	173300	541837812	1856	1856	1856	1856	0
74	20240523	173200	541837812	1856	1856	1856	1856	0
75	20240523	173100	541837812	1856	1856	1856	1856	0
76	20240523	173000	541837812	1856	1856	1856	1856	0
77	20240523	172900	541837812	1856	1856	1856	1856	0
78	20240523	172800	541837812	1856	1856	1856	1856	0
79	20240523	172700	541837812	1856	1856	1856	1856	0
80	20240523	172600	541837812	1856	1856	1856	1856	0
81	20240523	172500	541837812	1856	1856	1856	1856	0
82	20240523	172400	541837812	1856	1856	1856	1856	0
83	20240523	172300	541837812	1856	1856	1856	1856	0
84	20240523	172200	541837812	1856	1856	1856	1856	0
85	20240523	172100	541837812	1856	1856	1856	1856	0
86	20240523	172000	541837812	1856	1856	1856	1856	0
87	20240523	171900	541837812	1856	1856	1856	1856	0
88	20240523	171800	541837812	1856	1856	1856	1856	0
89	20240523	171700	541837812	1856	1856	1856	1856	0
90	20240523	171600	541837812	1856	1856	1856	1856	0
91	20240523	171500	541837812	1856	1856	1856	1856	0
92	20240523	171400	541837812	1856	1856	1856	1856	19622
93	20240523	171300	541837812	1856	1856	1856	1856	0
94	20240523	171200	541837812	1856	1856	1856	1856	0
95	20240523	171100	541837812	1856	1856	1856	1856	0
96	20240523	171000	541837812	1856	1856	1856	1856	0
97	20240523	170900	541837812	1856	1856	1856	1856	0
98	20240523	170800	541837812	1856	1856	1856	1856	0
99	20240523	170700	541837812	1856	1856	1856	1856	0
100	20240523	170600	541837812	1856	1856	1856	1856	0
101	20240523	170500	541837812	1856	1856	1856	1856	0
102	20240523	170400	541837812	1856	1856	1856	1856	0
103	20240523	170300	541837812	1856	1856	1856	1856	0
104	20240523	170200	541837812	1856	1856	1856	1856	0
105	20240523	170100	541837812	1856	1856	1856	1856	0
106	20240523	170000	541837812	1856	1856	1856	1856	0
107	20240523	165900	541837812	1856	1856	1856	1856	0
108	20240523	165800	541837812	1856	1856	1856	1856	0
109	20240523	165700	541837812	1856	1856	1856	1856	0
110	20240523	165600	541837812	1856	1856	1856	1856	0
111	20240523	165500	541837812	1856	1856	1856	1856	0
112	20240523	165400	541837812	1856	1856	1856	1856	0
113	20240523	165300	541837812	1856	1856	1856	1856	0
114	20240523	165200	541837812	1856	1856	1856	1856	0
115	20240523	165100	541837812	1856	1856	1856	1856	0
116	20240523	165000	541837812	1856	1856	1856	1856	0
117	20240523	164900	541837812	1856	1856	1856	1856	0
118	20240523	164800	541837812	1856	1856	1856	1856	0
119	20240523	164700	541837812	1856	1856	1856	1856	0
120	20240523	164600	541837812	1856	1856	1856	1856	0
121	20240523	164500	541837812	1856	1856	1856	1856	0
122	20240523	164400	541837812	1856	1856	1856	1856	19622
123	20240523	164300	541837812	1856	1856	1856	1856	0
124	20240523	164200	541837812	1856	1856	1856	1856	0
125	20240523	164100	541837812	1856	1856	1856	1856	0
126	20240523	164000	541837812	1856	1856	1856	1856	0
127	20240523	163900	541837812	1856	1856	1856	1856	0
128	20240523	163800	541837812	1856	1856	1856	1856	0
129	20240523	163700	541837812	1856	1856	1856	1856	0
130	20240523	163600	541837812	1856	1856	1856	1856	0
131	20240523	163500	541837812	1856	1856	1856	1856	0
132	20240523	163400	541837812	1856	1856	1856	1856	0
133	20240523	163300	541837812	1856	1856	1856	1856	0
134	20240523	163200	541837812	1856	1856	1856	1856	0
135	20240523	163100	541837812	1856	1856	1856	1856	0
136	20240523	163000	541837812	1856	1856	1856	1856	0
137	20240523	162900	541837812	1856	1856	1856	1856	0
138	20240523	162800	541837812	1856	1856	1856	1856	0
139	20240523	162700	541837812	1856	1856	1856	1856	0
140	20240523	162600	541837812	1856	1856	1856	1856	0
141	20240523	162500	541837812	1856	1856	1856	1856	0
142	20240523	162400	541837812	1856	1856	1856	1856	0
143	20240523	162300	541837812	1856	1856	1856	1856	0
144	20240523	162200	541837812	1856	1856	1856	1856	0
145	20240523	162100	541837812	1856	1856	1856	1856	0
146	20240523	162000	541837812	1856	1856	1856	1856	0
147	20240523	161900	541837812	1856	1856	1856	1856	0
148	20240523	161800	541837812	1856	1856	1856	1856	0
149	20240523	161700	541837812	1856	1856	1856	1856	0
150	20240523	161600	541837812	1856	1856	1856	1856	0
151	20240523	161500	541837812	1856	1856	1856	1856	0
152	20240523	161400	541837812	1856	1856	1856	1856	19622
153	20240523	161300	541837812	1856	1856	1856	1856	0
154	20240523	161200	541837812	1856	1856	1856	1856	0
155	20240523	161100	541837812	1856	1856	1856	1856	0
156	20240523	161000	541837812	1856	1856	1856	1856	0
157	20240523	160900	541837812	1856	1856	1856	1856	0
158	20240523	160800	541837812	1856	1856	1856	1856	0
159	20240523	160700	541837812	1856	1856	1856	1856	0
160	20240523	160600	541837812	1856	1856	1856	1856	0
161	20240523	160500	541837812	1856	1856	1856	1856	0
162	20240523	160400	541837812	1856	1856	1856	1856	0
163	20240523	160300	541837812	1856	1856	1856	1856	0
164	20240523	160200	541837812	1856	1856	1856	1856	0
165	20240523	160100	541837812	1856	1856	1856	1856	0
166	20240523	160000	541837812	1856	1856	1856	1856	0
167	20240523	155900	541837812	1856	1856	1856	1856	0
168	20240523	155800	541837812	1856	1856	1856	1856	0
169	20240523	155700	541837812	1856	1856	1856	1856	0
170	20240523	155600	541837812	1856	1856	1856	1856	0
171	20240523	155500	541837812	1856	1856	1856	1856	0
172	20240523	155400	541837812	1856	1856	1856	1856	0
173	20240523	155300	541837812	1856	1856	1856	1856	0
174	20240523	155200	541837812	1856	1856	1856	1856	0
175	20240523	155100	541837812	1856	1856	1856	1856	0
176	20240523	155000	541837812	1856	1856	1856	1856	0
177	20240523	154900	541837812	1856	1856	1856	1856	0
178	20240523	154800	541837812	1856	1856	1856	1856	0
179	20240523	154700	541837812	1856	1856	1856	1856	0
180	20240523	154600	541837812	1856	1856	1856	1856	0
181	20240523	154500	541837812	1856	1856	1856	1856	0
182	20240523	154400	541837812	1856	1856	1856	1856	19622
183	20240523	154300	541837812	1856	1856	1856	1856	0
184	20240523	154200	541837812	1856	1856	1856	1856	0
185	20240523	154100	541837812	1856	1856	1856	1856	0
186	20240523	154000	541837812	1856	1856	1856	1856	0
187	20240523	153900	541837812	1856	1856	1856	1856	0
188	20240523	153800	541837812	1856	1856	1856	1856	0
189	20240523	153700	541837812	1856	1856	1856	1856	0
190	20240523	153600	541837812	1856	1856	1856	1856	0
191	20240523	153500	541837812	1856	1856	1856	1856	0
192	20240523	153400	541837812	1856	1856	1856	1856	0
193	20240523	153300	541837812	1856	1856	1856	1856	0
194	20240523	153200	541837812	1856	1856	1856	1856	0
195	20240523	153100	541837812	1856	1856	1856	1856	0
196	20240523	153000	541837812	1856	1856	1856	1856	19622
197	20240523	152900	505419380	1863	1863	1863	1863	0
198	20240523	152800	505419380	1863	1863	1863	1863	0
199	20240523	152700	505419380	1863	1863	1863	1863	0
200	20240523	152600	505419380	1863	1863	1863	1863	0
201	20240523	152500	505419380	1863	1863	1863	1863	0
202	20240523	152400	505419380	1863	1863	1863	1863	0
203	20240523	152300	505419380	1863	1863	1863	1863	0
204	20240523	152200	505419380	1863	1863	1863	1863	0
205	20240523	152100	505419380	1863	1863	1863	1863	0
206	20240523	152000	505419380	1863	1863	1863	1863	0
207	20240523	151900	505419380	1863	1864	1864	1863	449
208	20240523	151800	504582882	1864	1864	1864	1864	207
209	20240523	151700	504197034	1864	1864	1864	1864	3
210	20240523	151600	504191442	1864	1867	1867	1860	26528
211	20240523	151500	454836878	1867	1867	1867	1867	16
212	20240523	151400	454807006	1867	1867	1867	1867	6
213	20240523	151300	454795804	1867	1868	1868	1867	322
214	20240523	151200	454194619	1868	1868	1868	1868	6
215	20240523	151100	454183411	1868	1868	1868	1868	55
216	20240523	151000	454080671	1868	1868	1868	1868	7
217	20240523	150900	454067595	1868	1868	1868	1868	484
218	20240523	150800	453163483	1868	1868	1868	1868	5
219	20240523	150700	453154143	1868	1868	1868	1867	57
220	20240523	150600	453047718	1868	1868	1868	1868	34
221	20240523	150500	452984206	1868	1868	1868	1867	129
222	20240523	150400	452743247	1868	1866	1868	1866	1248
223	20240523	150300	450414469	1866	1868	1868	1864	3107
224	20240523	150200	444616603	1868	1868	1868	1868	6
225	20240523	150100	444605395	1868	1868	1868	1868	11
226	20240523	150000	444584847	1868	1868	1868	1868	4
227	20240523	145900	444577375	1868	1868	1868	1868	26
228	20240523	145800	444528807	1869	1869	1869	1869	6
229	20240523	145700	444517593	1869	1869	1869	1869	56
230	20240523	145600	444412929	1868	1869	1869	1868	7
231	20240523	145500	444399847	1869	1869	1869	1869	6
232	20240523	145400	444388633	1869	1869	1869	1869	4
233	20240523	145300	444381157	1869	1869	1869	1869	9
234	20240523	145200	444364336	1870	1870	1870	1870	6
235	20240523	145100	444353116	1870	1868	1870	1868	26
236	20240523	145000	444304538	1871	1871	1871	1868	520
237	20240523	144900	443333112	1871	1871	1871	1871	6
238	20240523	144800	443321886	1871	1871	1871	1871	4
239	20240523	144700	443314402	1871	1872	1872	1870	9
240	20240523	144600	443297562	1872	1872	1872	1870	595
241	20240523	144500	442184729	1872	1872	1872	1872	6
242	20240523	144400	442173497	1872	1872	1872	1872	8
243	20240523	144300	442158521	1872	1872	1872	1872	6
244	20240523	144200	442147289	1871	1871	1871	1871	0
245	20240523	144100	442147289	1871	1872	1872	1871	516
246	20240523	144000	441181852	1872	1870	1872	1870	400
247	20240523	143900	440433092	1870	1870	1870	1870	11
248	20240523	143800	440412522	1867	1867	1867	1867	0
249	20240523	143700	440412522	1867	1867	1867	1867	0
250	20240523	143600	440412522	1867	1868	1868	1867	271
251	20240523	143500	439906391	1867	1867	1867	1867	0
252	20240523	143400	439906391	1867	1867	1867	1867	0
253	20240523	143300	439906391	1867	1867	1867	1867	0
254	20240523	143200	439906391	1867	1867	1867	1867	0
255	20240523	143100	439906391	1867	1867	1867	1867	0
256	20240523	143000	439906391	1867	1867	1867	1867	0
257	20240523	142900	439906391	1867	1867	1867	1867	150
258	20240523	142800	439626341	1866	1866	1866	1866	0
259	20240523	142700	439626341	1866	1866	1866	1866	0
260	20240523	142600	439626341	1866	1866	1866	1866	0
261	20240523	142500	439626341	1866	1866	1866	1866	0
262	20240523	142400	439626341	1866	1866	1866	1866	0
263	20240523	142300	439626341	1866	1866	1866	1866	0
264	20240523	142200	439626341	1866	1866	1866	1866	0
265	20240523	142100	439626341	1866	1866	1866	1866	0
266	20240523	142000	439626341	1866	1866	1866	1866	0
267	20240523	141900	439626341	1866	1866	1866	1866	0
268	20240523	141800	439626341	1866	1866	1866	1866	25
269	20240523	141700	439579691	1865	1865	1865	1865	0
270	20240523	141600	439579691	1865	1865	1865	1865	1
271	20240523	141500	439577826	1865	1865	1865	1865	0
272	20240523	141400	439577826	1865	1865	1865	1865	1
273	20240523	141300	439575961	1864	1864	1864	1864	0
274	20240523	141200	439575961	1864	1864	1864	1864	0
275	20240523	141100	439575961	1864	1864	1864	1864	0
276	20240523	141000	439575961	1864	1864	1864	1864	0
277	20240523	140900	439575961	1864	1864	1864	1864	2182
278	20240523	140800	435508713	1862	1863	1863	1862	1000
279	20240523	140700	433645918	1863	1863	1863	1863	0
280	20240523	140600	433645918	1863	1863	1863	1863	0
281	20240523	140500	433645918	1863	1863	1863	1863	3
282	20240523	140400	433640329	1862	1862	1862	1862	0
283	20240523	140300	433640329	1862	1862	1862	1862	0
284	20240523	140200	433640329	1862	1862	1862	1862	548
285	20240523	140100	432619953	1862	1862	1862	1862	0
286	20240523	140000	432619953	1862	1862	1862	1862	0
287	20240523	135900	432619953	1862	1861	1862	1861	4558
288	20240523	135800	424136512	1860	1860	1860	1860	0
289	20240523	135700	424136512	1860	1860	1860	1860	280
290	20240523	135600	423615712	1860	1859	1860	1859	3226
291	20240523	135500	417618558	1860	1860	1860	1860	0
292	20240523	135400	417618558	1860	1860	1860	1860	5
293	20240523	135300	417609258	1860	1860	1860	1860	1
294	20240523	135200	417607398	1858	1858	1858	1858	673
295	20240523	135100	416356964	1857	1857	1857	1856	4195
296	20240523	135000	408567849	1857	1861	1861	1857	1749
297	20240523	134900	405319428	1857	1857	1857	1857	0
298	20240523	134800	405319428	1857	1857	1857	1857	960
299	20240523	134700	403536708	1857	1860	1862	1855	11980
300	20240523	134600	381296199	1860	1860	1860	1860	0
301	20240523	134500	381296199	1860	1860	1860	1860	1000
302	20240523	134400	379436199	1860	1860	1860	1860	0
303	20240523	134300	379436199	1860	1860	1860	1860	0
304	20240523	134200	379436199	1860	1860	1860	1860	2000
305	20240523	134100	375716199	1864	1864	1864	1864	1
306	20240523	134000	375714335	1864	1860	1864	1860	1295
307	20240523	133900	373304455	1865	1865	1865	1865	2003
308	20240523	133800	369568860	1865	1864	1865	1857	15567
309	20240523	133700	340605361	1864	1866	1866	1864	3101
310	20240523	133600	334824041	1866	1866	1866	1866	1000
311	20240523	133500	332958041	1866	1866	1866	1866	6
312	20240523	133400	332946845	1866	1865	1866	1865	3198
313	20240523	133300	326981599	1866	1866	1866	1863	11766
314	20240523	133200	305053933	1866	1866	1866	1866	500
315	20240523	133100	304120933	1867	1867	1867	1867	0
316	20240523	133000	304120933	1867	1868	1868	1867	773
317	20240523	132900	302677689	1868	1868	1868	1868	0
318	20240523	132800	302677689	1868	1868	1868	1868	0
319	20240523	132700	302677689	1868	1868	1868	1868	204
320	20240523	132600	302296617	1868	1869	1869	1867	3085
321	20240523	132500	296533807	1869	1869	1869	1869	39
322	20240523	132400	296460916	1868	1868	1868	1868	1
323	20240523	132300	296459048	1870	1873	1873	1868	16335
324	20240523	132200	265908235	1873	1873	1873	1873	0
325	20240523	132100	265908235	1873	1873	1873	1873	0
326	20240523	132000	265908235	1873	1873	1873	1873	0
327	20240523	131900	265908235	1873	1873	1873	1873	0
328	20240523	131800	265908235	1873	1873	1873	1873	0
329	20240523	131700	265908235	1873	1873	1873	1873	0
330	20240523	131600	265908235	1873	1873	1873	1873	0
331	20240523	131500	265908235	1873	1873	1873	1873	0
332	20240523	131400	265908235	1873	1873	1873	1873	0
333	20240523	131300	265908235	1873	1875	1875	1873	513
334	20240523	131200	264946606	1876	1876	1876	1876	1
335	20240523	131100	264944730	1876	1876	1876	1876	0
336	20240523	131000	264944730	1876	1876	1876	1876	5
337	20240523	130900	264935350	1873	1873	1873	1873	1070
338	20240523	130800	262931240	1873	1874	1874	1873	447
339	20240523	130700	262093969	1876	1876	1876	1876	0
340	20240523	130600	262093969	1876	1876	1876	1876	1
341	20240523	130500	262092093	1876	1876	1876	1876	0
342	20240523	130400	262092093	1876	1876	1876	1876	1
343	20240523	130300	262090217	1871	1872	1872	1871	2680
344	20240523	130200	257074917	1873	1873	1873	1873	20
345	20240523	130100	257037457	1873	1873	1874	1873	3107
346	20240523	130000	251217290	1872	1872	1872	1872	0
347	20240523	125900	251217290	1872	1872	1872	1872	0
348	20240523	125800	251217290	1872	1873	1873	1872	8257
349	20240523	125700	235757082	1873	1873	1874	1873	238
350	20240523	125600	235311307	1874	1875	1875	1874	3744
351	20240523	125500	228294814	1875	1876	1876	1875	2000
352	20240523	125400	224544631	1876	1876	1876	1876	2
353	20240523	125300	224540879	1876	1878	1878	1876	3402
354	20240523	125200	218158725	1876	1877	1877	1876	2208
355	20240523	125100	214016417	1876	1876	1876	1876	0
356	20240523	125000	214016417	1876	1876	1876	1876	0
357	20240523	124900	214016417	1876	1876	1876	1876	0
358	20240523	124800	214016417	1876	1876	1876	1876	0
359	20240523	124700	214016417	1876	1876	1876	1876	0
360	20240523	124600	214016417	1876	1876	1876	1876	103
361	20240523	124500	213823189	1876	1876	1876	1876	16
362	20240523	124400	213793173	1877	1877	1877	1877	337
363	20240523	124300	213160624	1877	1877	1877	1877	0
364	20240523	124200	213160624	1877	1877	1877	1877	10
365	20240523	124100	213141854	1877	1877	1877	1877	0
366	20240523	124000	213141854	1877	1879	1879	1877	764
367	20240523	123900	211707161	1879	1879	1879	1879	288
368	20240523	123800	211166009	1880	1880	1880	1880	0
369	20240523	123700	211166009	1880	1879	1880	1879	1339
370	20240523	123600	208649928	1879	1879	1879	1879	0
371	20240523	123500	208649928	1879	1879	1879	1879	0
372	20240523	123400	208649928	1879	1878	1879	1878	217
373	20240523	123300	208242202	1878	1878	1878	1878	0
374	20240523	123200	208242202	1878	1878	1878	1878	5
375	20240523	123100	208232812	1878	1878	1878	1878	98
376	20240523	123000	208048768	1878	1877	1878	1877	1503
377	20240523	122900	205227554	1877	1877	1877	1877	10
378	20240523	122800	205208784	1877	1877	1877	1877	1
379	20240523	122700	205206907	1877	1877	1877	1877	0
380	20240523	122600	205206907	1877	1877	1877	1877	0
381	20240523	122500	205206907	1877	1877	1877	1877	0
382	20240523	122400	205206907	1877	1877	1877	1877	0
383	20240523	122300	205206907	1877	1877	1877	1877	68
384	20240523	122200	205079271	1877	1877	1877	1877	116
385	20240523	122100	204861539	1877	1877	1877	1877	0
386	20240523	122000	204861539	1877	1877	1877	1877	18
387	20240523	121900	204827753	1877	1877	1877	1877	0
388	20240523	121800	204827753	1877	1877	1877	1877	200
389	20240523	121700	204452353	1877	1877	1877	1877	44
390	20240523	121600	204369765	1877	1877	1877	1877	1
391	20240523	121500	204367888	1877	1877	1877	1877	0
392	20240523	121400	204367888	1877	1877	1877	1877	5
393	20240523	121300	204358503	1876	1876	1876	1876	1
394	20240523	121200	204356627	1876	1876	1876	1876	0
395	20240523	121100	204356627	1876	1876	1876	1876	0
396	20240523	121000	204356627	1876	1876	1876	1876	0
397	20240523	120900	204356627	1876	1876	1876	1876	0
398	20240523	120800	204356627	1876	1876	1876	1876	50
399	20240523	120700	204262827	1877	1877	1877	1877	7
400	20240523	120600	204249688	1877	1877	1877	1877	0
401	20240523	120500	204249688	1877	1877	1877	1877	0
402	20240523	120400	204249688	1877	1877	1877	1877	0
403	20240523	120300	204249688	1877	1877	1877	1877	100
404	20240523	120200	204061988	1876	1876	1876	1876	0
405	20240523	120100	204061988	1876	1876	1876	1876	0
406	20240523	120000	204061988	1876	1876	1876	1876	0
407	20240523	115900	204061988	1876	1876	1876	1876	0
408	20240523	115800	204061988	1876	1876	1876	1876	0
409	20240523	115700	204061988	1876	1876	1876	1876	2035
410	20240523	115600	200244328	1877	1877	1877	1877	53
411	20240523	115500	200144847	1877	1877	1877	1877	102
412	20240523	115400	199953393	1877	1877	1877	1877	1
413	20240523	115300	199951516	1877	1877	1877	1877	10
414	20240523	115200	199932746	1877	1877	1877	1877	0
415	20240523	115100	199932746	1877	1877	1877	1877	1
416	20240523	115000	199930869	1877	1877	1877	1877	20
417	20240523	114900	199893329	1877	1877	1877	1877	0
418	20240523	114800	199893329	1877	1877	1877	1877	0
419	20240523	114700	199893329	1877	1877	1877	1877	103
420	20240523	114600	199699998	1877	1877	1877	1877	0
421	20240523	114500	199699998	1877	1877	1877	1877	20
422	20240523	114400	199662458	1877	1877	1877	1877	15
423	20240523	114300	199634303	1877	1877	1877	1877	1
424	20240523	114200	199632426	1877	1877	1877	1877	0
425	20240523	114100	199632426	1877	1877	1877	1877	0
426	20240523	114000	199632426	1877	1877	1877	1877	0
427	20240523	113900	199632426	1877	1877	1877	1877	0
428	20240523	113800	199632426	1877	1877	1877	1877	130
429	20240523	113700	199388416	1877	1877	1877	1877	400
430	20240523	113600	198637616	1877	1877	1877	1877	0
431	20240523	113500	198637616	1877	1877	1877	1877	65
432	20240523	113400	198515611	1877	1877	1877	1877	500
433	20240523	113300	197577111	1873	1873	1873	1873	0
434	20240523	113200	197577111	1873	1873	1873	1873	0
435	20240523	113100	197577111	1873	1873	1873	1873	0
436	20240523	113000	197577111	1873	1878	1878	1873	6420
437	20240523	112900	185536379	1879	1879	1879	1879	2
438	20240523	112800	185532621	1879	1879	1879	1879	2
439	20240523	112700	185528863	1879	1879	1879	1879	50
440	20240523	112600	185434913	1879	1879	1879	1879	159
441	20240523	112500	185136152	1877	1877	1877	1877	2287
442	20240523	112400	180843453	1877	1877	1877	1877	0
443	20240523	112300	180843453	1877	1877	1877	1877	0
444	20240523	112200	180843453	1877	1875	1877	1875	1656
445	20240523	112100	177735221	1875	1877	1877	1875	660
446	20240523	112000	176496721	1876	1875	1876	1875	585
447	20240523	111900	175399461	1875	1875	1875	1875	755
448	20240523	111800	173983836	1875	1875	1875	1875	0
449	20240523	111700	173983836	1875	1875	1875	1875	133
450	20240523	111600	173734461	1876	1875	1876	1875	11
451	20240523	111500	173713826	1876	1876	1876	1876	50
452	20240523	111400	173620026	1875	1875	1875	1875	0
453	20240523	111300	173620026	1875	1875	1875	1875	1130
454	20240523	111200	171501276	1875	1875	1875	1875	1
455	20240523	111100	171499401	1876	1876	1876	1876	0
456	20240523	111000	171499401	1876	1876	1876	1876	0
457	20240523	110900	171499401	1876	1876	1876	1876	106
458	20240523	110800	171300545	1876	1875	1876	1874	1962
459	20240523	110700	167623167	1876	1876	1876	1876	178
460	20240523	110600	167289239	1875	1875	1875	1875	0
461	20240523	110500	167289239	1875	1875	1875	1875	0
462	20240523	110400	167289239	1875	1875	1875	1875	0
463	20240523	110300	167289239	1875	1875	1875	1875	28
464	20240523	110200	167236739	1875	1875	1875	1875	0
465	20240523	110100	167236739	1875	1877	1877	1875	1961
466	20240523	110000	163558664	1877	1878	1878	1876	1292
467	20240523	105900	161134334	1877	1877	1877	1877	0
468	20240523	105800	161134334	1877	1877	1877	1877	0
469	20240523	105700	161134334	1877	1877	1877	1877	0
470	20240523	105600	161134334	1877	1877	1877	1877	0
471	20240523	105500	161134334	1877	1877	1877	1877	0
472	20240523	105400	161134334	1877	1877	1877	1877	0
473	20240523	105300	161134334	1877	1877	1877	1877	0
474	20240523	105200	161134334	1877	1877	1877	1877	0
475	20240523	105100	161134334	1877	1878	1878	1877	302
476	20240523	105000	160567229	1879	1879	1879	1879	21
477	20240523	104900	160527770	1879	1879	1879	1879	20
478	20240523	104800	160490190	1878	1878	1878	1878	0
479	20240523	104700	160490190	1878	1878	1878	1878	17
480	20240523	104600	160458264	1878	1878	1878	1878	0
481	20240523	104500	160458264	1878	1878	1878	1878	0
482	20240523	104400	160458264	1878	1878	1878	1878	37
483	20240523	104300	160388778	1878	1878	1878	1878	90
484	20240523	104200	160219758	1877	1877	1877	1877	0
485	20240523	104100	160219758	1877	1877	1877	1877	181
486	20240523	104000	159880021	1878	1878	1878	1878	0
487	20240523	103900	159880021	1878	1878	1878	1878	0
488	20240523	103800	159880021	1878	1878	1878	1878	1900
489	20240523	103700	156311821	1875	1878	1878	1875	1553
490	20240523	103600	153398267	1880	1880	1880	1880	0
491	20240523	103500	153398267	1880	1880	1880	1880	0
492	20240523	103400	153398267	1880	1880	1880	1880	20
493	20240523	103300	153360667	1880	1880	1880	1880	0
494	20240523	103200	153360667	1880	1880	1880	1880	4
495	20240523	103100	153353147	1880	1880	1880	1880	0
496	20240523	103000	153353147	1880	1880	1880	1880	0
497	20240523	102900	153353147	1880	1880	1880	1880	600
498	20240523	102800	152225147	1880	1880	1880	1880	22
499	20240523	102700	152183787	1880	1880	1880	1880	0
500	20240523	102600	152183787	1880	1880	1880	1880	8
501	20240523	102500	152168747	1876	1876	1876	1876	0
502	20240523	102400	152168747	1876	1876	1876	1876	0
503	20240523	102300	152168747	1876	1876	1876	1876	0
504	20240523	102200	152168747	1876	1876	1876	1876	0
505	20240523	102100	152168747	1876	1879	1879	1876	241
506	20240523	102000	151716580	1879	1879	1879	1879	0
507	20240523	101900	151716580	1879	1879	1879	1879	7
508	20240523	101800	151703427	1876	1876	1876	1876	5
509	20240523	101700	151694047	1877	1878	1878	1877	1000
510	20240523	101600	149816845	1878	1878	1878	1878	0
511	20240523	101500	149816845	1878	1878	1878	1878	3857
512	20240523	101400	142573399	1878	1878	1878	1878	100
513	20240523	101300	142385599	1877	1877	1877	1877	26
514	20240523	101200	142336797	1877	1877	1877	1877	118
515	20240523	101100	142115311	1877	1877	1877	1877	64
516	20240523	101000	141995183	1875	1875	1875	1875	0
517	20240523	100900	141995183	1875	1878	1878	1875	3980
518	20240523	100800	134525969	1879	1879	1879	1879	0
519	20240523	100700	134525969	1879	1879	1879	1879	0
520	20240523	100600	134525969	1879	1881	1881	1879	1707
521	20240523	100500	131317992	1881	1880	1881	1880	493
522	20240523	100400	130391150	1880	1880	1880	1880	82
523	20240523	100300	130236990	1880	1881	1881	1880	1220
524	20240523	100200	127943380	1881	1881	1881	1881	1
525	20240523	100100	127941499	1881	1881	1881	1881	40
526	20240523	100000	127866259	1881	1881	1881	1881	0
527	20240523	095900	127866259	1881	1881	1881	1881	10
528	20240523	095800	127847449	1881	1881	1881	1881	0
529	20240523	095700	127847449	1881	1881	1881	1881	100
530	20240523	095600	127659349	1881	1881	1881	1881	0
531	20240523	095500	127659349	1881	1881	1881	1881	1
532	20240523	095400	127657468	1882	1882	1882	1882	0
533	20240523	095300	127657468	1882	1881	1882	1880	5513
534	20240523	095200	117289077	1884	1884	1884	1884	3
535	20240523	095100	117283425	1882	1883	1883	1882	4773
536	20240523	095000	108300577	1883	1883	1883	1883	0
537	20240523	094900	108300577	1883	1883	1883	1883	70
538	20240523	094800	108168767	1883	1883	1883	1883	1
539	20240523	094700	108166884	1883	1883	1883	1883	136
540	20240523	094600	107910796	1884	1884	1884	1884	7
541	20240523	094500	107897608	1883	1883	1883	1883	0
542	20240523	094400	107897608	1883	1886	1886	1883	1197
543	20240523	094300	105642361	1886	1886	1886	1885	44
544	20240523	094200	105559395	1886	1886	1886	1886	101
545	20240523	094100	105368909	1886	1886	1886	1886	28
546	20240523	094000	105316101	1886	1886	1886	1886	0
547	20240523	093900	105316101	1886	1886	1886	1886	54
548	20240523	093800	105214257	1883	1883	1883	1883	0
549	20240523	093700	105214257	1883	1884	1884	1883	2500
550	20240523	093600	100506739	1887	1887	1887	1887	3
551	20240523	093500	100501078	1882	1882	1882	1882	2500
552	20240523	093400	95796078	1885	1885	1885	1885	2000
553	20240523	093300	92026078	1879	1879	1879	1879	5
554	20240523	093200	92016683	1882	1882	1882	1882	2204
555	20240523	093100	87868755	1884	1882	1884	1882	1420
556	20240523	093000	85195697	1880	1881	1881	1880	2126
557	20240523	092900	81198815	1881	1884	1884	1881	1629
558	20240523	092800	78134398	1884	1887	1887	1884	2372
559	20240523	092700	73662047	1887	1887	1887	1887	0
560	20240523	092600	73662047	1887	1885	1887	1884	1335
561	20240523	092500	71145289	1884	1881	1884	1881	2545
562	20240523	092400	66354638	1882	1882	1882	1882	600
563	20240523	092300	65225438	1882	1882	1882	1882	70
564	20240523	092200	65093698	1879	1879	1879	1875	3015
565	20240523	092100	59436513	1881	1881	1881	1881	1900
566	20240523	092000	55862613	1879	1879	1879	1879	0
567	20240523	091900	55862613	1879	1879	1879	1879	1065
568	20240523	091800	53861478	1879	1879	1883	1879	2883
569	20240523	091700	48436321	1873	1879	1879	1873	2983
570	20240523	091600	42837879	1879	1879	1879	1879	1145
571	20240523	091500	40686424	1883	1887	1887	1883	1403
572	20240523	091400	38043215	1887	1886	1887	1886	210
573	20240523	091300	37647122	1886	1886	1886	1886	500
574	20240523	091200	36704122	1887	1887	1888	1887	1115
575	20240523	091100	34599117	1887	1876	1887	1876	600
576	20240523	091000	33468117	1873	1875	1885	1873	630
577	20240523	090900	32283781	1875	1875	1875	1875	525
578	20240523	090800	31299406	1875	1885	1885	1875	3020
579	20240523	090700	25621856	1885	1885	1885	1885	3
580	20240523	090600	25616201	1884	1884	1884	1870	6394
581	20240523	090500	13624958	1873	1887	1887	1873	5401
582	20240523	090400	3475677	1885	1891	1891	1884	969
583	20240523	090300	1648635	1891	1895	1895	1887	810
584	20240523	090200	117444	1894	1895	1895	1894	49
585	20240523	090100	24636	1896	1896	1896	1896	0
586	20240523	090000	24636	1896	1896	1896	1896	11