KissMeData/016090/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	190000	36247005	1937	1937	1937	1937	405
3	20240513	185900	36247005	1937	1937	1937	1937	0
4	20240513	185800	36247005	1937	1937	1937	1937	0
5	20240513	185700	36247005	1937	1937	1937	1937	0
6	20240513	185600	36247005	1937	1937	1937	1937	0
7	20240513	185500	36247005	1937	1937	1937	1937	0
8	20240513	185400	36247005	1937	1937	1937	1937	0
9	20240513	185300	36247005	1937	1937	1937	1937	0
10	20240513	185200	36247005	1937	1937	1937	1937	0
11	20240513	185100	36247005	1937	1937	1937	1937	0
12	20240513	185000	36247005	1937	1937	1937	1937	0
13	20240513	184900	36247005	1937	1937	1937	1937	0
14	20240513	184800	36247005	1937	1937	1937	1937	0
15	20240513	184700	36247005	1937	1937	1937	1937	0
16	20240513	184600	36247005	1937	1937	1937	1937	0
17	20240513	184500	36247005	1937	1937	1937	1937	0
18	20240513	184400	36247005	1937	1937	1937	1937	0
19	20240513	184300	36247005	1937	1937	1937	1937	0
20	20240513	184200	36247005	1937	1937	1937	1937	0
21	20240513	184100	36247005	1937	1937	1937	1937	0
22	20240513	184000	36247005	1937	1937	1937	1937	0
23	20240513	183900	36247005	1937	1937	1937	1937	0
24	20240513	183800	36247005	1937	1937	1937	1937	0
25	20240513	183700	36247005	1937	1937	1937	1937	0
26	20240513	183600	36247005	1937	1937	1937	1937	0
27	20240513	183500	36247005	1937	1937	1937	1937	0
28	20240513	183400	36247005	1937	1937	1937	1937	0
29	20240513	183300	36247005	1937	1937	1937	1937	0
30	20240513	183200	36247005	1937	1937	1937	1937	0
31	20240513	183100	36247005	1937	1937	1937	1937	0
32	20240513	183000	36247005	1937	1937	1937	1937	405
33	20240513	182900	36247005	1937	1937	1937	1937	0
34	20240513	182800	36247005	1937	1937	1937	1937	0
35	20240513	182700	36247005	1937	1937	1937	1937	0
36	20240513	182600	36247005	1937	1937	1937	1937	0
37	20240513	182500	36247005	1937	1937	1937	1937	0
38	20240513	182400	36247005	1937	1937	1937	1937	0
39	20240513	182300	36247005	1937	1937	1937	1937	0
40	20240513	182200	36247005	1937	1937	1937	1937	0
41	20240513	182100	36247005	1937	1937	1937	1937	0
42	20240513	182000	36247005	1937	1937	1937	1937	0
43	20240513	181900	36247005	1937	1937	1937	1937	0
44	20240513	181800	36247005	1937	1937	1937	1937	0
45	20240513	181700	36247005	1937	1937	1937	1937	0
46	20240513	181600	36247005	1937	1937	1937	1937	0
47	20240513	181500	36247005	1937	1937	1937	1937	0
48	20240513	181400	36247005	1937	1937	1937	1937	0
49	20240513	181300	36247005	1937	1937	1937	1937	0
50	20240513	181200	36247005	1937	1937	1937	1937	0
51	20240513	181100	36247005	1937	1937	1937	1937	0
52	20240513	181000	36247005	1937	1937	1937	1937	0
53	20240513	180900	36247005	1937	1937	1937	1937	0
54	20240513	180800	36247005	1937	1937	1937	1937	0
55	20240513	180700	36247005	1937	1937	1937	1937	0
56	20240513	180600	36247005	1937	1937	1937	1937	0
57	20240513	180500	36247005	1937	1937	1937	1937	0
58	20240513	180400	36247005	1937	1937	1937	1937	0
59	20240513	180300	36247005	1937	1937	1937	1937	0
60	20240513	180200	36247005	1937	1937	1937	1937	0
61	20240513	180100	36247005	1937	1937	1937	1937	0
62	20240513	180000	36247005	1937	1937	1937	1937	405
63	20240513	175900	36247005	1937	1937	1937	1937	0
64	20240513	175800	36247005	1937	1937	1937	1937	0
65	20240513	175700	36247005	1937	1937	1937	1937	0
66	20240513	175600	36247005	1937	1937	1937	1937	0
67	20240513	175500	36247005	1937	1937	1937	1937	0
68	20240513	175400	36247005	1937	1937	1937	1937	0
69	20240513	175300	36247005	1937	1937	1937	1937	0
70	20240513	175200	36247005	1937	1937	1937	1937	0
71	20240513	175100	36247005	1937	1937	1937	1937	0
72	20240513	175000	36247005	1937	1937	1937	1937	0
73	20240513	174900	36247005	1937	1937	1937	1937	0
74	20240513	174800	36247005	1937	1937	1937	1937	0
75	20240513	174700	36247005	1937	1937	1937	1937	0
76	20240513	174600	36247005	1937	1937	1937	1937	0
77	20240513	174500	36247005	1937	1937	1937	1937	0
78	20240513	174400	36247005	1937	1937	1937	1937	0
79	20240513	174300	36247005	1937	1937	1937	1937	0
80	20240513	174200	36247005	1937	1937	1937	1937	0
81	20240513	174100	36247005	1937	1937	1937	1937	0
82	20240513	174000	36247005	1937	1937	1937	1937	0
83	20240513	173900	36247005	1937	1937	1937	1937	0
84	20240513	173800	36247005	1937	1937	1937	1937	0
85	20240513	173700	36247005	1937	1937	1937	1937	0
86	20240513	173600	36247005	1937	1937	1937	1937	0
87	20240513	173500	36247005	1937	1937	1937	1937	0
88	20240513	173400	36247005	1937	1937	1937	1937	0
89	20240513	173300	36247005	1937	1937	1937	1937	0
90	20240513	173200	36247005	1937	1937	1937	1937	0
91	20240513	173100	36247005	1937	1937	1937	1937	0
92	20240513	173000	36247005	1937	1937	1937	1937	405
93	20240513	172900	36247005	1937	1937	1937	1937	0
94	20240513	172800	36247005	1937	1937	1937	1937	0
95	20240513	172700	36247005	1937	1937	1937	1937	0
96	20240513	172600	36247005	1937	1937	1937	1937	0
97	20240513	172500	36247005	1937	1937	1937	1937	0
98	20240513	172400	36247005	1937	1937	1937	1937	0
99	20240513	172300	36247005	1937	1937	1937	1937	0
100	20240513	172200	36247005	1937	1937	1937	1937	0
101	20240513	172100	36247005	1937	1937	1937	1937	0
102	20240513	172000	36247005	1937	1937	1937	1937	0
103	20240513	171900	36247005	1937	1937	1937	1937	0
104	20240513	171800	36247005	1937	1937	1937	1937	0
105	20240513	171700	36247005	1937	1937	1937	1937	0
106	20240513	171600	36247005	1937	1937	1937	1937	0
107	20240513	171500	36247005	1937	1937	1937	1937	0
108	20240513	171400	36247005	1937	1937	1937	1937	0
109	20240513	171300	36247005	1937	1937	1937	1937	0
110	20240513	171200	36247005	1937	1937	1937	1937	0
111	20240513	171100	36247005	1937	1937	1937	1937	0
112	20240513	171000	36247005	1937	1937	1937	1937	0
113	20240513	170900	36247005	1937	1937	1937	1937	0
114	20240513	170800	36247005	1937	1937	1937	1937	0
115	20240513	170700	36247005	1937	1937	1937	1937	0
116	20240513	170600	36247005	1937	1937	1937	1937	0
117	20240513	170500	36247005	1937	1937	1937	1937	0
118	20240513	170400	36247005	1937	1937	1937	1937	0
119	20240513	170300	36247005	1937	1937	1937	1937	0
120	20240513	170200	36247005	1937	1937	1937	1937	0
121	20240513	170100	36247005	1937	1937	1937	1937	0
122	20240513	170000	36247005	1937	1937	1937	1937	405
123	20240513	165900	36247005	1937	1937	1937	1937	0
124	20240513	165800	36247005	1937	1937	1937	1937	0
125	20240513	165700	36247005	1937	1937	1937	1937	0
126	20240513	165600	36247005	1937	1937	1937	1937	0
127	20240513	165500	36247005	1937	1937	1937	1937	0
128	20240513	165400	36247005	1937	1937	1937	1937	0
129	20240513	165300	36247005	1937	1937	1937	1937	0
130	20240513	165200	36247005	1937	1937	1937	1937	0
131	20240513	165100	36247005	1937	1937	1937	1937	0
132	20240513	165000	36247005	1937	1937	1937	1937	0
133	20240513	164900	36247005	1937	1937	1937	1937	0
134	20240513	164800	36247005	1937	1937	1937	1937	0
135	20240513	164700	36247005	1937	1937	1937	1937	0
136	20240513	164600	36247005	1937	1937	1937	1937	0
137	20240513	164500	36247005	1937	1937	1937	1937	0
138	20240513	164400	36247005	1937	1937	1937	1937	0
139	20240513	164300	36247005	1937	1937	1937	1937	0
140	20240513	164200	36247005	1937	1937	1937	1937	0
141	20240513	164100	36247005	1937	1937	1937	1937	0
142	20240513	164000	36247005	1937	1937	1937	1937	0
143	20240513	163900	36247005	1937	1937	1937	1937	0
144	20240513	163800	36247005	1937	1937	1937	1937	0
145	20240513	163700	36247005	1937	1937	1937	1937	0
146	20240513	163600	36247005	1937	1937	1937	1937	0
147	20240513	163500	36247005	1937	1937	1937	1937	0
148	20240513	163400	36247005	1937	1937	1937	1937	0
149	20240513	163300	36247005	1937	1937	1937	1937	0
150	20240513	163200	36247005	1937	1937	1937	1937	0
151	20240513	163100	36247005	1937	1937	1937	1937	0
152	20240513	163000	36247005	1937	1937	1937	1937	405
153	20240513	162900	36247005	1937	1937	1937	1937	0
154	20240513	162800	36247005	1937	1937	1937	1937	0
155	20240513	162700	36247005	1937	1937	1937	1937	0
156	20240513	162600	36247005	1937	1937	1937	1937	0
157	20240513	162500	36247005	1937	1937	1937	1937	0
158	20240513	162400	36247005	1937	1937	1937	1937	0
159	20240513	162300	36247005	1937	1937	1937	1937	0
160	20240513	162200	36247005	1937	1937	1937	1937	0
161	20240513	162100	36247005	1937	1937	1937	1937	0
162	20240513	162000	36247005	1937	1937	1937	1937	0
163	20240513	161900	36247005	1937	1937	1937	1937	0
164	20240513	161800	36247005	1937	1937	1937	1937	0
165	20240513	161700	36247005	1937	1937	1937	1937	0
166	20240513	161600	36247005	1937	1937	1937	1937	0
167	20240513	161500	36247005	1937	1937	1937	1937	0
168	20240513	161400	36247005	1937	1937	1937	1937	0
169	20240513	161300	36247005	1937	1937	1937	1937	0
170	20240513	161200	36247005	1937	1937	1937	1937	0
171	20240513	161100	36247005	1937	1937	1937	1937	0
172	20240513	161000	36247005	1937	1937	1937	1937	0
173	20240513	160900	36247005	1937	1937	1937	1937	0
174	20240513	160800	36247005	1937	1937	1937	1937	0
175	20240513	160700	36247005	1937	1937	1937	1937	0
176	20240513	160600	36247005	1937	1937	1937	1937	0
177	20240513	160500	36247005	1937	1937	1937	1937	0
178	20240513	160400	36247005	1937	1937	1937	1937	0
179	20240513	160300	36247005	1937	1937	1937	1937	0
180	20240513	160200	36247005	1937	1937	1937	1937	0
181	20240513	160100	36247005	1937	1937	1937	1937	0
182	20240513	160000	36247005	1937	1937	1937	1937	405
183	20240513	155900	36247005	1937	1937	1937	1937	0
184	20240513	155800	36247005	1937	1937	1937	1937	0
185	20240513	155700	36247005	1937	1937	1937	1937	0
186	20240513	155600	36247005	1937	1937	1937	1937	0
187	20240513	155500	36247005	1937	1937	1937	1937	0
188	20240513	155400	36247005	1937	1937	1937	1937	0
189	20240513	155300	36247005	1937	1937	1937	1937	0
190	20240513	155200	36247005	1937	1937	1937	1937	0
191	20240513	155100	36247005	1937	1937	1937	1937	0
192	20240513	155000	36247005	1937	1937	1937	1937	0
193	20240513	154900	36247005	1937	1937	1937	1937	0
194	20240513	154800	36247005	1937	1937	1937	1937	0
195	20240513	154700	36247005	1937	1937	1937	1937	0
196	20240513	154600	36247005	1937	1937	1937	1937	0
197	20240513	154500	36247005	1937	1937	1937	1937	0
198	20240513	154400	36247005	1937	1937	1937	1937	0
199	20240513	154300	36247005	1937	1937	1937	1937	0
200	20240513	154200	36247005	1937	1937	1937	1937	0
201	20240513	154100	36247005	1937	1937	1937	1937	0
202	20240513	154000	36247005	1937	1937	1937	1937	0
203	20240513	153900	36247005	1937	1937	1937	1937	0
204	20240513	153800	36247005	1937	1937	1937	1937	0
205	20240513	153700	36247005	1937	1937	1937	1937	0
206	20240513	153600	36247005	1937	1937	1937	1937	0
207	20240513	153500	36247005	1937	1937	1937	1937	0
208	20240513	153400	36247005	1937	1937	1937	1937	0
209	20240513	153300	36247005	1937	1937	1937	1937	0
210	20240513	153200	36247005	1937	1937	1937	1937	0
211	20240513	153100	36247005	1937	1937	1937	1937	0
212	20240513	153000	36247005	1937	1937	1937	1937	810
213	20240513	152900	35462520	1934	1934	1934	1934	0
214	20240513	152800	35462520	1934	1934	1934	1934	0
215	20240513	152700	35462520	1934	1934	1934	1934	0
216	20240513	152600	35462520	1934	1934	1934	1934	0
217	20240513	152500	35462520	1934	1934	1934	1934	0
218	20240513	152400	35462520	1934	1934	1934	1934	0
219	20240513	152300	35462520	1934	1934	1934	1934	0
220	20240513	152200	35462520	1934	1934	1934	1934	0
221	20240513	152100	35462520	1934	1934	1934	1934	0
222	20240513	152000	35462520	1934	1934	1934	1934	0
223	20240513	151900	35462520	1934	1934	1934	1934	0
224	20240513	151800	35462520	1934	1934	1934	1934	0
225	20240513	151700	35462520	1934	1934	1934	1934	0
226	20240513	151600	35462520	1934	1934	1934	1934	5
227	20240513	151500	35452850	1936	1936	1936	1936	0
228	20240513	151400	35452850	1936	1936	1936	1936	0
229	20240513	151300	35452850	1936	1936	1936	1936	1
230	20240513	151200	35450914	1936	1936	1936	1936	0
231	20240513	151100	35450914	1936	1936	1936	1936	0
232	20240513	151000	35450914	1936	1936	1936	1934	148
233	20240513	150900	35164458	1934	1934	1934	1934	0
234	20240513	150800	35164458	1934	1934	1934	1934	198
235	20240513	150700	34781526	1934	1934	1934	1934	156
236	20240513	150600	34479822	1934	1934	1934	1934	709
237	20240513	150500	33108616	1934	1934	1934	1934	0
238	20240513	150400	33108616	1934	1934	1934	1934	0
239	20240513	150300	33108616	1934	1934	1934	1934	0
240	20240513	150200	33108616	1934	1934	1934	1934	0
241	20240513	150100	33108616	1934	1934	1934	1934	0
242	20240513	150000	33108616	1934	1934	1934	1934	0
243	20240513	145900	33108616	1934	1934	1934	1934	0
244	20240513	145800	33108616	1934	1934	1934	1934	0
245	20240513	145700	33108616	1934	1934	1934	1934	0
246	20240513	145600	33108616	1934	1934	1934	1934	0
247	20240513	145500	33108616	1934	1933	1934	1933	10
248	20240513	145400	33089277	1933	1933	1933	1933	0
249	20240513	145300	33089277	1933	1933	1933	1933	1
250	20240513	145200	33087344	1934	1934	1934	1934	0
251	20240513	145100	33087344	1934	1934	1934	1934	0
252	20240513	145000	33087344	1934	1934	1934	1934	0
253	20240513	144900	33087344	1934	1934	1934	1934	0
254	20240513	144800	33087344	1934	1934	1934	1934	0
255	20240513	144700	33087344	1934	1934	1934	1934	0
256	20240513	144600	33087344	1934	1934	1934	1934	0
257	20240513	144500	33087344	1934	1934	1934	1934	0
258	20240513	144400	33087344	1934	1934	1934	1934	0
259	20240513	144300	33087344	1934	1934	1934	1934	0
260	20240513	144200	33087344	1934	1934	1934	1934	0
261	20240513	144100	33087344	1934	1934	1934	1934	0
262	20240513	144000	33087344	1934	1933	1934	1933	10
263	20240513	143900	33068005	1931	1931	1931	1931	0
264	20240513	143800	33068005	1931	1931	1931	1931	0
265	20240513	143700	33068005	1931	1931	1931	1931	0
266	20240513	143600	33068005	1931	1931	1931	1931	0
267	20240513	143500	33068005	1931	1931	1931	1931	0
268	20240513	143400	33068005	1931	1931	1931	1931	0
269	20240513	143300	33068005	1931	1931	1931	1931	0
270	20240513	143200	33068005	1931	1931	1931	1931	0
271	20240513	143100	33068005	1931	1931	1931	1931	0
272	20240513	143000	33068005	1931	1931	1931	1931	0
273	20240513	142900	33068005	1931	1931	1931	1931	0
274	20240513	142800	33068005	1931	1931	1931	1931	1
275	20240513	142700	33066074	1936	1936	1936	1936	0
276	20240513	142600	33066074	1936	1936	1936	1936	0
277	20240513	142500	33066074	1936	1931	1936	1931	10
278	20240513	142400	33046719	1931	1931	1931	1931	1
279	20240513	142300	33044788	1936	1931	1936	1931	8
280	20240513	142200	33029305	1929	1929	1929	1929	0
281	20240513	142100	33029305	1929	1929	1929	1929	0
282	20240513	142000	33029305	1929	1933	1933	1929	1245
283	20240513	141900	30625986	1934	1934	1934	1934	0
284	20240513	141800	30625986	1934	1934	1934	1934	0
285	20240513	141700	30625986	1934	1934	1934	1934	0
286	20240513	141600	30625986	1934	1934	1934	1934	2
287	20240513	141500	30622118	1936	1936	1936	1936	0
288	20240513	141400	30622118	1936	1936	1936	1936	0
289	20240513	141300	30622118	1936	1936	1936	1936	9
290	20240513	141200	30604694	1936	1936	1936	1936	0
291	20240513	141100	30604694	1936	1936	1936	1936	0
292	20240513	141000	30604694	1936	1935	1936	1935	10
293	20240513	140900	30585337	1935	1935	1935	1935	0
294	20240513	140800	30585337	1935	1935	1935	1935	0
295	20240513	140700	30585337	1935	1935	1935	1935	0
296	20240513	140600	30585337	1935	1935	1935	1935	0
297	20240513	140500	30585337	1935	1935	1935	1935	0
298	20240513	140400	30585337	1935	1935	1935	1935	0
299	20240513	140300	30585337	1935	1935	1935	1935	0
300	20240513	140200	30585337	1935	1935	1935	1935	0
301	20240513	140100	30585337	1935	1935	1935	1935	0
302	20240513	140000	30585337	1935	1935	1935	1935	0
303	20240513	135900	30585337	1935	1935	1935	1935	0
304	20240513	135800	30585337	1935	1935	1935	1935	0
305	20240513	135700	30585337	1935	1935	1935	1935	0
306	20240513	135600	30585337	1935	1935	1935	1935	7
307	20240513	135500	30571792	1935	1935	1935	1935	10
308	20240513	135400	30552442	1934	1934	1934	1934	20
309	20240513	135300	30513762	1934	1934	1934	1934	0
310	20240513	135200	30513762	1934	1934	1934	1934	1
311	20240513	135100	30511828	1936	1936	1936	1936	0
312	20240513	135000	30511828	1936	1936	1936	1936	0
313	20240513	134900	30511828	1936	1936	1936	1936	0
314	20240513	134800	30511828	1936	1936	1936	1936	0
315	20240513	134700	30511828	1936	1936	1936	1936	0
316	20240513	134600	30511828	1936	1936	1936	1936	30
317	20240513	134500	30453748	1936	1936	1936	1936	0
318	20240513	134400	30453748	1936	1936	1936	1936	0
319	20240513	134300	30453748	1936	1936	1936	1936	0
320	20240513	134200	30453748	1936	1936	1936	1936	0
321	20240513	134100	30453748	1936	1936	1936	1936	0
322	20240513	134000	30453748	1936	1936	1936	1936	10
323	20240513	133900	30434388	1933	1933	1933	1933	0
324	20240513	133800	30434388	1933	1933	1933	1933	0
325	20240513	133700	30434388	1933	1933	1933	1933	1
326	20240513	133600	30432455	1936	1936	1936	1936	0
327	20240513	133500	30432455	1936	1936	1936	1936	0
328	20240513	133400	30432455	1936	1936	1936	1936	0
329	20240513	133300	30432455	1936	1936	1936	1936	0
330	20240513	133200	30432455	1936	1936	1936	1936	0
331	20240513	133100	30432455	1936	1936	1936	1936	0
332	20240513	133000	30432455	1936	1936	1936	1936	0
333	20240513	132900	30432455	1936	1936	1936	1936	0
334	20240513	132800	30432455	1936	1936	1936	1936	0
335	20240513	132700	30432455	1936	1936	1936	1936	0
336	20240513	132600	30432455	1936	1936	1936	1936	0
337	20240513	132500	30432455	1936	1932	1936	1932	10
338	20240513	132400	30413099	1932	1932	1932	1932	0
339	20240513	132300	30413099	1932	1932	1932	1932	0
340	20240513	132200	30413099	1932	1932	1932	1932	0
341	20240513	132100	30413099	1932	1932	1932	1932	0
342	20240513	132000	30413099	1932	1932	1932	1932	0
343	20240513	131900	30413099	1932	1932	1932	1932	0
344	20240513	131800	30413099	1932	1932	1932	1932	0
345	20240513	131700	30413099	1932	1932	1932	1932	0
346	20240513	131600	30413099	1932	1932	1932	1932	0
347	20240513	131500	30413099	1932	1932	1932	1932	1
348	20240513	131400	30411167	1936	1936	1936	1936	0
349	20240513	131300	30411167	1936	1936	1936	1936	0
350	20240513	131200	30411167	1936	1936	1936	1936	0
351	20240513	131100	30411167	1936	1936	1936	1936	0
352	20240513	131000	30411167	1936	1930	1936	1930	156
353	20240513	130900	30110031	1931	1935	1935	1931	281
354	20240513	130800	29566721	1935	1935	1935	1935	0
355	20240513	130700	29566721	1935	1935	1935	1935	1
356	20240513	130600	29564786	1936	1936	1936	1936	0
357	20240513	130500	29564786	1936	1936	1936	1936	0
358	20240513	130400	29564786	1936	1936	1936	1936	0
359	20240513	130300	29564786	1936	1936	1936	1936	0
360	20240513	130200	29564786	1936	1936	1936	1936	0
361	20240513	130100	29564786	1936	1936	1936	1936	0
362	20240513	130000	29564786	1936	1936	1936	1936	0
363	20240513	125900	29564786	1936	1936	1936	1936	0
364	20240513	125800	29564786	1936	1936	1936	1936	0
365	20240513	125700	29564786	1936	1936	1936	1936	0
366	20240513	125600	29564786	1936	1936	1936	1936	0
367	20240513	125500	29564786	1936	1936	1936	1936	10
368	20240513	125400	29545426	1936	1936	1936	1936	0
369	20240513	125300	29545426	1936	1936	1936	1936	0
370	20240513	125200	29545426	1936	1936	1936	1936	0
371	20240513	125100	29545426	1936	1936	1936	1936	0
372	20240513	125000	29545426	1936	1936	1936	1936	0
373	20240513	124900	29545426	1936	1936	1936	1936	0
374	20240513	124800	29545426	1936	1936	1936	1936	0
375	20240513	124700	29545426	1936	1936	1936	1936	0
376	20240513	124600	29545426	1936	1936	1936	1936	10
377	20240513	124500	29526066	1936	1936	1936	1936	0
378	20240513	124400	29526066	1936	1936	1936	1936	0
379	20240513	124300	29526066	1936	1936	1936	1936	0
380	20240513	124200	29526066	1936	1936	1936	1936	0
381	20240513	124100	29526066	1936	1936	1936	1936	0
382	20240513	124000	29526066	1936	1935	1936	1935	13
383	20240513	123900	29500900	1935	1935	1935	1935	0
384	20240513	123800	29500900	1935	1935	1935	1935	0
385	20240513	123700	29500900	1935	1935	1936	1935	3
386	20240513	123600	29495094	1933	1933	1933	1933	409
387	20240513	123500	28704497	1933	1933	1933	1933	55
388	20240513	123400	28598182	1933	1933	1933	1933	0
389	20240513	123300	28598182	1933	1933	1933	1933	11
390	20240513	123200	28576919	1933	1933	1933	1933	1
391	20240513	123100	28574986	1933	1933	1933	1933	0
392	20240513	123000	28574986	1933	1933	1933	1933	0
393	20240513	122900	28574986	1933	1933	1933	1933	0
394	20240513	122800	28574986	1933	1933	1933	1933	0
395	20240513	122700	28574986	1933	1933	1933	1933	0
396	20240513	122600	28574986	1933	1933	1933	1933	0
397	20240513	122500	28574986	1933	1930	1933	1930	118
398	20240513	122400	28347217	1929	1929	1929	1929	1
399	20240513	122300	28345288	1929	1929	1929	1929	0
400	20240513	122200	28345288	1929	1929	1929	1929	0
401	20240513	122100	28345288	1929	1929	1929	1929	1
402	20240513	122000	28343359	1927	1927	1927	1927	0
403	20240513	121900	28343359	1927	1927	1927	1927	0
404	20240513	121800	28343359	1927	1927	1927	1927	0
405	20240513	121700	28343359	1927	1927	1927	1927	0
406	20240513	121600	28343359	1927	1927	1927	1927	0
407	20240513	121500	28343359	1927	1933	1933	1927	2664
408	20240513	121400	23209419	1933	1933	1933	1933	0
409	20240513	121300	23209419	1933	1934	1934	1933	179
410	20240513	121200	22863400	1936	1936	1936	1936	0
411	20240513	121100	22863400	1936	1936	1936	1936	0
412	20240513	121000	22863400	1936	1936	1936	1936	10
413	20240513	120900	22844040	1936	1936	1936	1936	0
414	20240513	120800	22844040	1936	1936	1936	1936	0
415	20240513	120700	22844040	1936	1936	1936	1936	0
416	20240513	120600	22844040	1936	1936	1936	1936	0
417	20240513	120500	22844040	1936	1936	1936	1936	0
418	20240513	120400	22844040	1936	1936	1936	1936	0
419	20240513	120300	22844040	1936	1936	1936	1936	1
420	20240513	120200	22842104	1936	1936	1936	1936	11
421	20240513	120100	22820808	1936	1936	1936	1936	100
422	20240513	120000	22627208	1936	1936	1936	1936	1
423	20240513	115900	22625272	1936	1936	1936	1936	0
424	20240513	115800	22625272	1936	1936	1936	1936	0
425	20240513	115700	22625272	1936	1936	1936	1936	0
426	20240513	115600	22625272	1936	1936	1936	1936	0
427	20240513	115500	22625272	1936	1936	1936	1936	10
428	20240513	115400	22605912	1935	1935	1935	1935	0
429	20240513	115300	22605912	1935	1935	1935	1935	0
430	20240513	115200	22605912	1935	1935	1935	1935	0
431	20240513	115100	22605912	1935	1935	1935	1935	0
432	20240513	115000	22605912	1935	1935	1935	1935	0
433	20240513	114900	22605912	1935	1935	1935	1935	0
434	20240513	114800	22605912	1935	1934	1936	1934	31
435	20240513	114700	22545946	1933	1931	1933	1931	8
436	20240513	114600	22530484	1933	1933	1933	1933	0
437	20240513	114500	22530484	1933	1933	1933	1933	0
438	20240513	114400	22530484	1933	1933	1933	1933	0
439	20240513	114300	22530484	1933	1933	1933	1933	0
440	20240513	114200	22530484	1933	1933	1933	1933	0
441	20240513	114100	22530484	1933	1933	1933	1933	0
442	20240513	114000	22530484	1933	1931	1933	1931	10
443	20240513	113900	22511156	1933	1931	1933	1931	10
444	20240513	113800	22491828	1931	1933	1933	1931	16
445	20240513	113700	22460902	1930	1930	1930	1930	4
446	20240513	113600	22453182	1934	1934	1934	1934	0
447	20240513	113500	22453182	1934	1934	1934	1934	0
448	20240513	113400	22453182	1934	1934	1934	1934	0
449	20240513	113300	22453182	1934	1934	1934	1934	0
450	20240513	113200	22453182	1934	1934	1934	1934	0
451	20240513	113100	22453182	1934	1934	1934	1934	0
452	20240513	113000	22453182	1934	1934	1934	1934	0
453	20240513	112900	22453182	1934	1934	1934	1934	0
454	20240513	112800	22453182	1934	1934	1934	1934	0
455	20240513	112700	22453182	1934	1934	1934	1934	0
456	20240513	112600	22453182	1934	1934	1934	1934	0
457	20240513	112500	22453182	1934	1929	1934	1929	10
458	20240513	112400	22433847	1929	1929	1929	1929	0
459	20240513	112300	22433847	1929	1929	1929	1929	0
460	20240513	112200	22433847	1929	1929	1929	1929	1
461	20240513	112100	22431918	1934	1934	1934	1934	0
462	20240513	112000	22431918	1934	1934	1934	1934	0
463	20240513	111900	22431918	1934	1926	1934	1926	533
464	20240513	111800	21405334	1927	1929	1934	1927	975
465	20240513	111700	19526491	1927	1927	1927	1927	0
466	20240513	111600	19526491	1927	1929	1929	1927	2000
467	20240513	111500	15671002	1929	1933	1933	1929	1500
468	20240513	111400	12775575	1934	1934	1934	1934	0
469	20240513	111300	12775575	1934	1934	1934	1934	0
470	20240513	111200	12775575	1934	1934	1934	1934	0
471	20240513	111100	12775575	1934	1934	1934	1934	600
472	20240513	111000	11615175	1934	1934	1934	1934	11
473	20240513	110900	11593901	1934	1934	1934	1934	0
474	20240513	110800	11593901	1934	1934	1934	1934	0
475	20240513	110700	11593901	1934	1932	1934	1932	800
476	20240513	110600	10046944	1932	1932	1932	1932	0
477	20240513	110500	10046944	1932	1932	1932	1932	0
478	20240513	110400	10046944	1932	1932	1932	1932	0
479	20240513	110300	10046944	1932	1932	1932	1932	0
480	20240513	110200	10046944	1932	1932	1932	1932	0
481	20240513	110100	10046944	1932	1932	1932	1932	1
482	20240513	110000	10045012	1932	1932	1932	1932	0
483	20240513	105900	10045012	1932	1932	1932	1932	0
484	20240513	105800	10045012	1932	1932	1932	1932	0
485	20240513	105700	10045012	1932	1932	1932	1932	0
486	20240513	105600	10045012	1932	1932	1932	1932	0
487	20240513	105500	10045012	1932	1932	1932	1932	11
488	20240513	105400	10023760	1932	1932	1932	1932	0
489	20240513	105300	10023760	1932	1932	1932	1932	0
490	20240513	105200	10023760	1932	1932	1932	1932	0
491	20240513	105100	10023760	1932	1932	1932	1932	0
492	20240513	105000	10023760	1932	1932	1932	1932	0
493	20240513	104900	10023760	1932	1932	1932	1932	0
494	20240513	104800	10023760	1932	1932	1932	1932	0
495	20240513	104700	10023760	1932	1932	1932	1932	0
496	20240513	104600	10023760	1932	1932	1932	1932	1
497	20240513	104500	10021828	1932	1932	1932	1932	1
498	20240513	104400	10019896	1932	1932	1932	1932	0
499	20240513	104300	10019896	1932	1932	1932	1932	0
500	20240513	104200	10019896	1932	1932	1932	1932	0
501	20240513	104100	10019896	1932	1932	1932	1932	5
502	20240513	104000	10010236	1932	1931	1932	1931	23
503	20240513	103900	9965812	1931	1931	1931	1931	100
504	20240513	103800	9772712	1931	1931	1931	1931	0
505	20240513	103700	9772712	1931	1931	1931	1931	0
506	20240513	103600	9772712	1931	1931	1931	1931	0
507	20240513	103500	9772712	1931	1931	1931	1931	0
508	20240513	103400	9772712	1931	1931	1931	1931	0
509	20240513	103300	9772712	1931	1931	1931	1931	117
510	20240513	103200	9546785	1931	1931	1931	1931	0
511	20240513	103100	9546785	1931	1931	1931	1931	0
512	20240513	103000	9546785	1931	1931	1931	1931	0
513	20240513	102900	9546785	1931	1931	1931	1931	0
514	20240513	102800	9546785	1931	1931	1931	1931	5
515	20240513	102700	9537130	1931	1931	1931	1931	0
516	20240513	102600	9537130	1931	1931	1931	1931	0
517	20240513	102500	9537130	1931	1931	1931	1931	21
518	20240513	102400	9496579	1931	1931	1931	1931	0
519	20240513	102300	9496579	1931	1931	1931	1931	0
520	20240513	102200	9496579	1931	1931	1931	1931	0
521	20240513	102100	9496579	1931	1931	1931	1931	0
522	20240513	102000	9496579	1931	1931	1931	1931	0
523	20240513	101900	9496579	1931	1931	1931	1931	539
524	20240513	101800	8455770	1932	1932	1932	1932	0
525	20240513	101700	8455770	1932	1932	1932	1932	0
526	20240513	101600	8455770	1932	1932	1932	1932	0
527	20240513	101500	8455770	1932	1932	1932	1932	0
528	20240513	101400	8455770	1932	1932	1932	1932	10
529	20240513	101300	8436450	1932	1932	1932	1932	7
530	20240513	101200	8422926	1932	1932	1932	1932	0
531	20240513	101100	8422926	1932	1932	1932	1932	0
532	20240513	101000	8422926	1932	1932	1932	1932	114
533	20240513	100900	8202678	1932	1932	1932	1932	0
534	20240513	100800	8202678	1932	1932	1932	1932	0
535	20240513	100700	8202678	1932	1932	1932	1932	1179
536	20240513	100600	5924850	1933	1933	1933	1933	0
537	20240513	100500	5924850	1933	1933	1933	1933	5
538	20240513	100400	5915185	1933	1933	1933	1933	0
539	20240513	100300	5915185	1933	1933	1933	1933	1
540	20240513	100200	5913252	1933	1933	1933	1933	0
541	20240513	100100	5913252	1933	1933	1933	1933	0
542	20240513	100000	5913252	1933	1933	1933	1933	1
543	20240513	095900	5911319	1932	1932	1932	1932	19
544	20240513	095800	5874611	1932	1932	1932	1932	53
545	20240513	095700	5772215	1933	1933	1933	1933	0
546	20240513	095600	5772215	1933	1933	1933	1933	51
547	20240513	095500	5673632	1934	1934	1934	1934	0
548	20240513	095400	5673632	1934	1934	1934	1934	2
549	20240513	095300	5669764	1934	1934	1934	1934	0
550	20240513	095200	5669764	1934	1934	1934	1934	1
551	20240513	095100	5667830	1934	1934	1934	1934	0
552	20240513	095000	5667830	1934	1934	1934	1934	0
553	20240513	094900	5667830	1934	1934	1934	1934	0
554	20240513	094800	5667830	1934	1934	1934	1934	0
555	20240513	094700	5667830	1934	1934	1934	1934	0
556	20240513	094600	5667830	1934	1934	1934	1934	0
557	20240513	094500	5667830	1934	1934	1934	1934	0
558	20240513	094400	5667830	1934	1934	1934	1934	0
559	20240513	094300	5667830	1934	1934	1934	1934	0
560	20240513	094200	5667830	1934	1934	1934	1934	0
561	20240513	094100	5667830	1934	1934	1934	1934	0
562	20240513	094000	5667830	1934	1934	1934	1934	0
563	20240513	093900	5667830	1934	1934	1934	1934	0
564	20240513	093800	5667830	1934	1934	1934	1934	0
565	20240513	093700	5667830	1934	1934	1934	1934	0
566	20240513	093600	5667830	1934	1934	1934	1934	0
567	20240513	093500	5667830	1934	1934	1934	1934	0
568	20240513	093400	5667830	1934	1934	1934	1934	0
569	20240513	093300	5667830	1934	1934	1934	1934	0
570	20240513	093200	5667830	1934	1934	1934	1934	1
571	20240513	093100	5665896	1934	1934	1934	1934	489
572	20240513	093000	4720170	1934	1934	1934	1934	1
573	20240513	092900	4718236	1934	1934	1934	1934	0
574	20240513	092800	4718236	1934	1934	1934	1934	0
575	20240513	092700	4718236	1934	1934	1934	1934	0
576	20240513	092600	4718236	1934	1934	1934	1934	0
577	20240513	092500	4718236	1934	1934	1934	1934	0
578	20240513	092400	4718236	1934	1934	1934	1934	0
579	20240513	092300	4718236	1934	1934	1934	1934	0
580	20240513	092200	4718236	1934	1934	1934	1934	1
581	20240513	092100	4716302	1932	1932	1932	1932	40
582	20240513	092000	4639022	1932	1932	1932	1932	10
583	20240513	091900	4619702	1932	1932	1932	1932	0
584	20240513	091800	4619702	1932	1932	1932	1932	0
585	20240513	091700	4619702	1932	1932	1932	1932	0
586	20240513	091600	4619702	1932	1932	1932	1932	7
587	20240513	091500	4606178	1931	1931	1931	1931	0
588	20240513	091400	4606178	1931	1931	1931	1931	0
589	20240513	091300	4606178	1931	1931	1931	1931	0
590	20240513	091200	4606178	1931	1931	1931	1931	612
591	20240513	091100	3424406	1932	1932	1932	1932	1
592	20240513	091000	3422474	1932	1932	1932	1932	0
593	20240513	090900	3422474	1932	1932	1932	1932	1
594	20240513	090800	3420542	1932	1932	1932	1932	6
595	20240513	090700	3408950	1932	1932	1932	1932	0
596	20240513	090600	3408950	1932	1932	1932	1932	1
597	20240513	090500	3407018	1928	1932	1932	1928	200
598	20240513	090400	3020908	1934	1934	1934	1934	0
599	20240513	090300	3020908	1934	1934	1934	1934	1000
600	20240513	090200	1086908	1934	1934	1934	1934	0
601	20240513	090100	1086908	1934	1934	1934	1934	0
602	20240513	090000	1086908	1934	1934	1934	1934	562