KissMeData/016090/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	190000	35830621	1948	1948	1948	1948	2360
3	20240514	185900	35830621	1948	1948	1948	1948	0
4	20240514	185800	35830621	1948	1948	1948	1948	0
5	20240514	185700	35830621	1948	1948	1948	1948	0
6	20240514	185600	35830621	1948	1948	1948	1948	0
7	20240514	185500	35830621	1948	1948	1948	1948	0
8	20240514	185400	35830621	1948	1948	1948	1948	0
9	20240514	185300	35830621	1948	1948	1948	1948	0
10	20240514	185200	35830621	1948	1948	1948	1948	0
11	20240514	185100	35830621	1948	1948	1948	1948	0
12	20240514	185000	35830621	1948	1948	1948	1948	0
13	20240514	184900	35830621	1948	1948	1948	1948	0
14	20240514	184800	35830621	1948	1948	1948	1948	0
15	20240514	184700	35830621	1948	1948	1948	1948	0
16	20240514	184600	35830621	1948	1948	1948	1948	0
17	20240514	184500	35830621	1948	1948	1948	1948	0
18	20240514	184400	35830621	1948	1948	1948	1948	0
19	20240514	184300	35830621	1948	1948	1948	1948	0
20	20240514	184200	35830621	1948	1948	1948	1948	0
21	20240514	184100	35830621	1948	1948	1948	1948	0
22	20240514	184000	35830621	1948	1948	1948	1948	0
23	20240514	183900	35830621	1948	1948	1948	1948	0
24	20240514	183800	35830621	1948	1948	1948	1948	0
25	20240514	183700	35830621	1948	1948	1948	1948	0
26	20240514	183600	35830621	1948	1948	1948	1948	0
27	20240514	183500	35830621	1948	1948	1948	1948	0
28	20240514	183400	35830621	1948	1948	1948	1948	0
29	20240514	183300	35830621	1948	1948	1948	1948	0
30	20240514	183200	35830621	1948	1948	1948	1948	0
31	20240514	183100	35830621	1948	1948	1948	1948	0
32	20240514	183000	35830621	1948	1948	1948	1948	2360
33	20240514	182900	35830621	1948	1948	1948	1948	0
34	20240514	182800	35830621	1948	1948	1948	1948	0
35	20240514	182700	35830621	1948	1948	1948	1948	0
36	20240514	182600	35830621	1948	1948	1948	1948	0
37	20240514	182500	35830621	1948	1948	1948	1948	0
38	20240514	182400	35830621	1948	1948	1948	1948	0
39	20240514	182300	35830621	1948	1948	1948	1948	0
40	20240514	182200	35830621	1948	1948	1948	1948	0
41	20240514	182100	35830621	1948	1948	1948	1948	0
42	20240514	182000	35830621	1948	1948	1948	1948	0
43	20240514	181900	35830621	1948	1948	1948	1948	0
44	20240514	181800	35830621	1948	1948	1948	1948	0
45	20240514	181700	35830621	1948	1948	1948	1948	0
46	20240514	181600	35830621	1948	1948	1948	1948	0
47	20240514	181500	35830621	1948	1948	1948	1948	0
48	20240514	181400	35830621	1948	1948	1948	1948	0
49	20240514	181300	35830621	1948	1948	1948	1948	0
50	20240514	181200	35830621	1948	1948	1948	1948	0
51	20240514	181100	35830621	1948	1948	1948	1948	0
52	20240514	181000	35830621	1948	1948	1948	1948	0
53	20240514	180900	35830621	1948	1948	1948	1948	0
54	20240514	180800	35830621	1948	1948	1948	1948	0
55	20240514	180700	35830621	1948	1948	1948	1948	0
56	20240514	180600	35830621	1948	1948	1948	1948	0
57	20240514	180500	35830621	1948	1948	1948	1948	0
58	20240514	180400	35830621	1948	1948	1948	1948	0
59	20240514	180300	35830621	1948	1948	1948	1948	0
60	20240514	180200	35830621	1948	1948	1948	1948	0
61	20240514	180100	35830621	1948	1948	1948	1948	0
62	20240514	180000	35830621	1948	1948	1948	1948	2360
63	20240514	175900	35830621	1948	1948	1948	1948	0
64	20240514	175800	35830621	1948	1948	1948	1948	0
65	20240514	175700	35830621	1948	1948	1948	1948	0
66	20240514	175600	35830621	1948	1948	1948	1948	0
67	20240514	175500	35830621	1948	1948	1948	1948	0
68	20240514	175400	35830621	1948	1948	1948	1948	0
69	20240514	175300	35830621	1948	1948	1948	1948	0
70	20240514	175200	35830621	1948	1948	1948	1948	0
71	20240514	175100	35830621	1948	1948	1948	1948	0
72	20240514	175000	35830621	1948	1948	1948	1948	0
73	20240514	174900	35830621	1948	1948	1948	1948	0
74	20240514	174800	35830621	1948	1948	1948	1948	0
75	20240514	174700	35830621	1948	1948	1948	1948	0
76	20240514	174600	35830621	1948	1948	1948	1948	0
77	20240514	174500	35830621	1948	1948	1948	1948	0
78	20240514	174400	35830621	1948	1948	1948	1948	0
79	20240514	174300	35830621	1948	1948	1948	1948	0
80	20240514	174200	35830621	1948	1948	1948	1948	0
81	20240514	174100	35830621	1948	1948	1948	1948	0
82	20240514	174000	35830621	1948	1948	1948	1948	0
83	20240514	173900	35830621	1948	1948	1948	1948	0
84	20240514	173800	35830621	1948	1948	1948	1948	0
85	20240514	173700	35830621	1948	1948	1948	1948	0
86	20240514	173600	35830621	1948	1948	1948	1948	0
87	20240514	173500	35830621	1948	1948	1948	1948	0
88	20240514	173400	35830621	1948	1948	1948	1948	0
89	20240514	173300	35830621	1948	1948	1948	1948	0
90	20240514	173200	35830621	1948	1948	1948	1948	0
91	20240514	173100	35830621	1948	1948	1948	1948	0
92	20240514	173000	35830621	1948	1948	1948	1948	2360
93	20240514	172900	35830621	1948	1948	1948	1948	0
94	20240514	172800	35830621	1948	1948	1948	1948	0
95	20240514	172700	35830621	1948	1948	1948	1948	0
96	20240514	172600	35830621	1948	1948	1948	1948	0
97	20240514	172500	35830621	1948	1948	1948	1948	0
98	20240514	172400	35830621	1948	1948	1948	1948	0
99	20240514	172300	35830621	1948	1948	1948	1948	0
100	20240514	172200	35830621	1948	1948	1948	1948	0
101	20240514	172100	35830621	1948	1948	1948	1948	0
102	20240514	172000	35830621	1948	1948	1948	1948	0
103	20240514	171900	35830621	1948	1948	1948	1948	0
104	20240514	171800	35830621	1948	1948	1948	1948	0
105	20240514	171700	35830621	1948	1948	1948	1948	0
106	20240514	171600	35830621	1948	1948	1948	1948	0
107	20240514	171500	35830621	1948	1948	1948	1948	0
108	20240514	171400	35830621	1948	1948	1948	1948	0
109	20240514	171300	35830621	1948	1948	1948	1948	0
110	20240514	171200	35830621	1948	1948	1948	1948	0
111	20240514	171100	35830621	1948	1948	1948	1948	0
112	20240514	171000	35830621	1948	1948	1948	1948	0
113	20240514	170900	35830621	1948	1948	1948	1948	0
114	20240514	170800	35830621	1948	1948	1948	1948	0
115	20240514	170700	35830621	1948	1948	1948	1948	0
116	20240514	170600	35830621	1948	1948	1948	1948	0
117	20240514	170500	35830621	1948	1948	1948	1948	0
118	20240514	170400	35830621	1948	1948	1948	1948	0
119	20240514	170300	35830621	1948	1948	1948	1948	0
120	20240514	170200	35830621	1948	1948	1948	1948	0
121	20240514	170100	35830621	1948	1948	1948	1948	0
122	20240514	170000	35830621	1948	1948	1948	1948	2360
123	20240514	165900	35830621	1948	1948	1948	1948	0
124	20240514	165800	35830621	1948	1948	1948	1948	0
125	20240514	165700	35830621	1948	1948	1948	1948	0
126	20240514	165600	35830621	1948	1948	1948	1948	0
127	20240514	165500	35830621	1948	1948	1948	1948	0
128	20240514	165400	35830621	1948	1948	1948	1948	0
129	20240514	165300	35830621	1948	1948	1948	1948	0
130	20240514	165200	35830621	1948	1948	1948	1948	0
131	20240514	165100	35830621	1948	1948	1948	1948	0
132	20240514	165000	35830621	1948	1948	1948	1948	0
133	20240514	164900	35830621	1948	1948	1948	1948	0
134	20240514	164800	35830621	1948	1948	1948	1948	0
135	20240514	164700	35830621	1948	1948	1948	1948	0
136	20240514	164600	35830621	1948	1948	1948	1948	0
137	20240514	164500	35830621	1948	1948	1948	1948	0
138	20240514	164400	35830621	1948	1948	1948	1948	0
139	20240514	164300	35830621	1948	1948	1948	1948	0
140	20240514	164200	35830621	1948	1948	1948	1948	0
141	20240514	164100	35830621	1948	1948	1948	1948	0
142	20240514	164000	35830621	1948	1948	1948	1948	0
143	20240514	163900	35830621	1948	1948	1948	1948	0
144	20240514	163800	35830621	1948	1948	1948	1948	0
145	20240514	163700	35830621	1948	1948	1948	1948	0
146	20240514	163600	35830621	1948	1948	1948	1948	0
147	20240514	163500	35830621	1948	1948	1948	1948	0
148	20240514	163400	35830621	1948	1948	1948	1948	0
149	20240514	163300	35830621	1948	1948	1948	1948	0
150	20240514	163200	35830621	1948	1948	1948	1948	0
151	20240514	163100	35830621	1948	1948	1948	1948	0
152	20240514	163000	35830621	1948	1948	1948	1948	2360
153	20240514	162900	35830621	1948	1948	1948	1948	0
154	20240514	162800	35830621	1948	1948	1948	1948	0
155	20240514	162700	35830621	1948	1948	1948	1948	0
156	20240514	162600	35830621	1948	1948	1948	1948	0
157	20240514	162500	35830621	1948	1948	1948	1948	0
158	20240514	162400	35830621	1948	1948	1948	1948	0
159	20240514	162300	35830621	1948	1948	1948	1948	0
160	20240514	162200	35830621	1948	1948	1948	1948	0
161	20240514	162100	35830621	1948	1948	1948	1948	0
162	20240514	162000	35830621	1948	1948	1948	1948	0
163	20240514	161900	35830621	1948	1948	1948	1948	0
164	20240514	161800	35830621	1948	1948	1948	1948	0
165	20240514	161700	35830621	1948	1948	1948	1948	0
166	20240514	161600	35830621	1948	1948	1948	1948	0
167	20240514	161500	35830621	1948	1948	1948	1948	0
168	20240514	161400	35830621	1948	1948	1948	1948	0
169	20240514	161300	35830621	1948	1948	1948	1948	0
170	20240514	161200	35830621	1948	1948	1948	1948	0
171	20240514	161100	35830621	1948	1948	1948	1948	0
172	20240514	161000	35830621	1948	1948	1948	1948	0
173	20240514	160900	35830621	1948	1948	1948	1948	0
174	20240514	160800	35830621	1948	1948	1948	1948	0
175	20240514	160700	35830621	1948	1948	1948	1948	0
176	20240514	160600	35830621	1948	1948	1948	1948	0
177	20240514	160500	35830621	1948	1948	1948	1948	0
178	20240514	160400	35830621	1948	1948	1948	1948	0
179	20240514	160300	35830621	1948	1948	1948	1948	0
180	20240514	160200	35830621	1948	1948	1948	1948	0
181	20240514	160100	35830621	1948	1948	1948	1948	0
182	20240514	160000	35830621	1948	1948	1948	1948	2360
183	20240514	155900	35830621	1948	1948	1948	1948	0
184	20240514	155800	35830621	1948	1948	1948	1948	0
185	20240514	155700	35830621	1948	1948	1948	1948	0
186	20240514	155600	35830621	1948	1948	1948	1948	0
187	20240514	155500	35830621	1948	1948	1948	1948	0
188	20240514	155400	35830621	1948	1948	1948	1948	0
189	20240514	155300	35830621	1948	1948	1948	1948	0
190	20240514	155200	35830621	1948	1948	1948	1948	0
191	20240514	155100	35830621	1948	1948	1948	1948	0
192	20240514	155000	35830621	1948	1948	1948	1948	0
193	20240514	154900	35830621	1948	1948	1948	1948	0
194	20240514	154800	35830621	1948	1948	1948	1948	0
195	20240514	154700	35830621	1948	1948	1948	1948	0
196	20240514	154600	35830621	1948	1948	1948	1948	0
197	20240514	154500	35830621	1948	1948	1948	1948	0
198	20240514	154400	35830621	1948	1948	1948	1948	0
199	20240514	154300	35830621	1948	1948	1948	1948	0
200	20240514	154200	35830621	1948	1948	1948	1948	0
201	20240514	154100	35830621	1948	1948	1948	1948	0
202	20240514	154000	35830621	1948	1948	1948	1948	0
203	20240514	153900	35830621	1948	1948	1948	1948	0
204	20240514	153800	35830621	1948	1948	1948	1948	0
205	20240514	153700	35830621	1948	1948	1948	1948	0
206	20240514	153600	35830621	1948	1948	1948	1948	0
207	20240514	153500	35830621	1948	1948	1948	1948	0
208	20240514	153400	35830621	1948	1948	1948	1948	0
209	20240514	153300	35830621	1948	1948	1948	1948	0
210	20240514	153200	35830621	1948	1948	1948	1948	0
211	20240514	153100	35830621	1948	1948	1948	1948	0
212	20240514	153000	35830621	1948	1948	1948	1948	4720
213	20240514	152900	31233341	1945	1945	1945	1945	0
214	20240514	152800	31233341	1945	1945	1945	1945	0
215	20240514	152700	31233341	1945	1945	1945	1945	0
216	20240514	152600	31233341	1945	1945	1945	1945	0
217	20240514	152500	31233341	1945	1945	1945	1945	0
218	20240514	152400	31233341	1945	1945	1945	1945	0
219	20240514	152300	31233341	1945	1945	1945	1945	0
220	20240514	152200	31233341	1945	1945	1945	1945	0
221	20240514	152100	31233341	1945	1945	1945	1945	0
222	20240514	152000	31233341	1945	1945	1945	1945	0
223	20240514	151900	31233341	1945	1945	1945	1945	4
224	20240514	151800	31225561	1944	1944	1944	1944	0
225	20240514	151700	31225561	1944	1944	1944	1944	0
226	20240514	151600	31225561	1944	1944	1944	1944	5
227	20240514	151500	31215841	1946	1946	1946	1946	11
228	20240514	151400	31194435	1946	1946	1946	1946	102
229	20240514	151300	30995943	1946	1946	1946	1946	0
230	20240514	151200	30995943	1946	1946	1946	1946	0
231	20240514	151100	30995943	1946	1946	1946	1946	3
232	20240514	151000	30990105	1946	1946	1946	1946	5
233	20240514	150900	30980375	1946	1946	1946	1946	0
234	20240514	150800	30980375	1946	1946	1946	1946	0
235	20240514	150700	30980375	1946	1946	1946	1946	0
236	20240514	150600	30980375	1946	1945	1946	1945	260
237	20240514	150500	30474425	1943	1943	1943	1943	0
238	20240514	150400	30474425	1943	1943	1943	1943	0
239	20240514	150300	30474425	1943	1943	1943	1943	0
240	20240514	150200	30474425	1943	1943	1943	1943	4
241	20240514	150100	30466653	1943	1944	1944	1943	5
242	20240514	150000	30456937	1943	1943	1943	1943	1
243	20240514	145900	30454994	1940	1940	1940	1940	0
244	20240514	145800	30454994	1940	1944	1944	1940	3132
245	20240514	145700	24373858	1944	1944	1944	1944	1
246	20240514	145600	24371914	1941	1941	1941	1941	0
247	20240514	145500	24371914	1941	1941	1941	1941	0
248	20240514	145400	24371914	1941	1941	1941	1941	0
249	20240514	145300	24371914	1941	1941	1941	1941	0
250	20240514	145200	24371914	1941	1941	1941	1941	0
251	20240514	145100	24371914	1941	1941	1941	1941	0
252	20240514	145000	24371914	1941	1941	1941	1941	0
253	20240514	144900	24371914	1941	1941	1941	1941	0
254	20240514	144800	24371914	1941	1943	1943	1941	973
255	20240514	144700	22482038	1944	1947	1947	1944	1009
256	20240514	144600	20520493	1947	1947	1947	1947	0
257	20240514	144500	20520493	1947	1947	1947	1947	0
258	20240514	144400	20520493	1947	1947	1947	1947	0
259	20240514	144300	20520493	1947	1947	1947	1947	0
260	20240514	144200	20520493	1947	1947	1947	1947	1
261	20240514	144100	20518546	1947	1947	1947	1947	0
262	20240514	144000	20518546	1947	1947	1947	1947	0
263	20240514	143900	20518546	1947	1947	1947	1947	0
264	20240514	143800	20518546	1947	1947	1947	1947	0
265	20240514	143700	20518546	1947	1947	1947	1947	0
266	20240514	143600	20518546	1947	1947	1947	1947	0
267	20240514	143500	20518546	1947	1947	1947	1947	148
268	20240514	143400	20230390	1946	1946	1946	1946	30
269	20240514	143300	20172010	1945	1945	1945	1945	0
270	20240514	143200	20172010	1945	1945	1945	1945	0
271	20240514	143100	20172010	1945	1945	1945	1945	0
272	20240514	143000	20172010	1945	1945	1945	1945	0
273	20240514	142900	20172010	1945	1945	1945	1945	0
274	20240514	142800	20172010	1945	1945	1945	1945	1
275	20240514	142700	20170065	1943	1943	1943	1943	0
276	20240514	142600	20170065	1943	1943	1943	1943	0
277	20240514	142500	20170065	1943	1943	1943	1943	0
278	20240514	142400	20170065	1943	1944	1944	1943	91
279	20240514	142300	19993191	1946	1946	1946	1946	0
280	20240514	142200	19993191	1946	1946	1946	1946	72
281	20240514	142100	19853079	1947	1947	1947	1947	0
282	20240514	142000	19853079	1947	1947	1947	1947	0
283	20240514	141900	19853079	1947	1947	1947	1947	1
284	20240514	141800	19851132	1947	1947	1947	1947	0
285	20240514	141700	19851132	1947	1947	1947	1947	93
286	20240514	141600	19670061	1946	1946	1946	1946	0
287	20240514	141500	19670061	1946	1946	1946	1946	0
288	20240514	141400	19670061	1946	1946	1946	1946	0
289	20240514	141300	19670061	1946	1946	1946	1946	25
290	20240514	141200	19621411	1946	1946	1946	1946	0
291	20240514	141100	19621411	1946	1946	1946	1946	628
292	20240514	141000	18399323	1946	1945	1946	1945	116
293	20240514	140900	18173701	1945	1945	1945	1945	0
294	20240514	140800	18173701	1945	1945	1945	1945	0
295	20240514	140700	18173701	1945	1945	1945	1945	10
296	20240514	140600	18154251	1944	1944	1944	1944	0
297	20240514	140500	18154251	1944	1944	1944	1944	0
298	20240514	140400	18154251	1944	1944	1944	1944	0
299	20240514	140300	18154251	1944	1944	1944	1944	10
300	20240514	140200	18134811	1944	1944	1944	1944	10
301	20240514	140100	18115371	1945	1945	1945	1945	0
302	20240514	140000	18115371	1945	1945	1945	1945	0
303	20240514	135900	18115371	1945	1945	1945	1945	1
304	20240514	135800	18113426	1944	1944	1944	1944	43
305	20240514	135700	18029834	1944	1944	1944	1944	0
306	20240514	135600	18029834	1944	1944	1944	1944	11
307	20240514	135500	18008450	1944	1944	1944	1944	1
308	20240514	135400	18006506	1944	1944	1944	1944	0
309	20240514	135300	18006506	1944	1944	1944	1944	500
310	20240514	135200	17034506	1943	1943	1943	1943	0
311	20240514	135100	17034506	1943	1943	1943	1943	1
312	20240514	135000	17032563	1944	1944	1944	1944	0
313	20240514	134900	17032563	1944	1944	1944	1944	0
314	20240514	134800	17032563	1944	1944	1944	1944	0
315	20240514	134700	17032563	1944	1944	1944	1944	0
316	20240514	134600	17032563	1944	1944	1944	1944	0
317	20240514	134500	17032563	1944	1944	1944	1944	0
318	20240514	134400	17032563	1944	1944	1944	1944	0
319	20240514	134300	17032563	1944	1944	1944	1944	0
320	20240514	134200	17032563	1944	1944	1944	1944	0
321	20240514	134100	17032563	1944	1944	1944	1944	0
322	20240514	134000	17032563	1944	1944	1944	1944	0
323	20240514	133900	17032563	1944	1943	1944	1943	150
324	20240514	133800	16741108	1943	1943	1943	1943	10
325	20240514	133700	16721678	1943	1943	1943	1943	0
326	20240514	133600	16721678	1943	1943	1943	1943	0
327	20240514	133500	16721678	1943	1943	1943	1943	0
328	20240514	133400	16721678	1943	1943	1943	1943	0
329	20240514	133300	16721678	1943	1943	1943	1943	0
330	20240514	133200	16721678	1943	1943	1943	1943	0
331	20240514	133100	16721678	1943	1943	1943	1943	0
332	20240514	133000	16721678	1943	1943	1943	1943	0
333	20240514	132900	16721678	1943	1943	1943	1943	0
334	20240514	132800	16721678	1943	1943	1943	1943	0
335	20240514	132700	16721678	1943	1943	1943	1943	0
336	20240514	132600	16721678	1943	1943	1943	1943	0
337	20240514	132500	16721678	1943	1943	1943	1943	0
338	20240514	132400	16721678	1943	1943	1943	1943	200
339	20240514	132300	16333078	1943	1943	1943	1943	0
340	20240514	132200	16333078	1943	1943	1943	1943	1
341	20240514	132100	16331135	1943	1943	1943	1943	0
342	20240514	132000	16331135	1943	1943	1943	1943	0
343	20240514	131900	16331135	1943	1943	1943	1943	0
344	20240514	131800	16331135	1943	1943	1943	1943	100
345	20240514	131700	16136835	1943	1943	1943	1943	0
346	20240514	131600	16136835	1943	1943	1943	1943	0
347	20240514	131500	16136835	1943	1943	1943	1943	1
348	20240514	131400	16134892	1943	1943	1943	1943	0
349	20240514	131300	16134892	1943	1943	1943	1943	0
350	20240514	131200	16134892	1943	1942	1943	1942	520
351	20240514	131100	15124909	1942	1942	1942	1942	0
352	20240514	131000	15124909	1942	1942	1942	1942	0
353	20240514	130900	15124909	1942	1942	1942	1942	0
354	20240514	130800	15124909	1942	1942	1942	1942	0
355	20240514	130700	15124909	1942	1942	1942	1942	0
356	20240514	130600	15124909	1942	1942	1942	1942	0
357	20240514	130500	15124909	1942	1942	1942	1942	0
358	20240514	130400	15124909	1942	1942	1942	1942	0
359	20240514	130300	15124909	1942	1942	1942	1942	0
360	20240514	130200	15124909	1942	1942	1942	1942	16
361	20240514	130100	15093837	1942	1942	1942	1942	0
362	20240514	130000	15093837	1942	1942	1942	1942	0
363	20240514	125900	15093837	1942	1942	1942	1942	0
364	20240514	125800	15093837	1942	1942	1942	1942	0
365	20240514	125700	15093837	1942	1942	1942	1942	0
366	20240514	125600	15093837	1942	1942	1942	1942	0
367	20240514	125500	15093837	1942	1942	1942	1942	0
368	20240514	125400	15093837	1942	1942	1942	1942	51
369	20240514	125300	14994795	1942	1942	1942	1942	60
370	20240514	125200	14878275	1942	1942	1942	1942	0
371	20240514	125100	14878275	1942	1942	1942	1942	0
372	20240514	125000	14878275	1942	1942	1942	1942	0
373	20240514	124900	14878275	1942	1942	1942	1942	0
374	20240514	124800	14878275	1942	1942	1942	1942	0
375	20240514	124700	14878275	1942	1942	1942	1942	0
376	20240514	124600	14878275	1942	1942	1942	1942	0
377	20240514	124500	14878275	1942	1942	1942	1942	0
378	20240514	124400	14878275	1942	1942	1942	1942	4
379	20240514	124300	14870507	1941	1941	1941	1941	0
380	20240514	124200	14870507	1941	1941	1941	1941	0
381	20240514	124100	14870507	1941	1941	1941	1941	0
382	20240514	124000	14870507	1941	1941	1941	1941	0
383	20240514	123900	14870507	1941	1941	1941	1941	0
384	20240514	123800	14870507	1941	1941	1941	1941	0
385	20240514	123700	14870507	1941	1941	1941	1941	0
386	20240514	123600	14870507	1941	1941	1941	1941	0
387	20240514	123500	14870507	1941	1942	1942	1941	8
388	20240514	123400	14854978	1943	1943	1943	1943	0
389	20240514	123300	14854978	1943	1943	1943	1943	0
390	20240514	123200	14854978	1943	1943	1943	1943	0
391	20240514	123100	14854978	1943	1943	1943	1943	0
392	20240514	123000	14854978	1943	1943	1943	1943	0
393	20240514	122900	14854978	1943	1943	1943	1943	0
394	20240514	122800	14854978	1943	1943	1943	1943	0
395	20240514	122700	14854978	1943	1943	1943	1943	0
396	20240514	122600	14854978	1943	1943	1943	1943	0
397	20240514	122500	14854978	1943	1943	1943	1943	1
398	20240514	122400	14853035	1942	1942	1942	1942	71
399	20240514	122300	14715153	1942	1942	1942	1942	0
400	20240514	122200	14715153	1942	1942	1942	1942	2
401	20240514	122100	14711269	1942	1942	1942	1942	200
402	20240514	122000	14322869	1942	1942	1942	1942	0
403	20240514	121900	14322869	1942	1942	1942	1942	0
404	20240514	121800	14322869	1942	1942	1942	1942	0
405	20240514	121700	14322869	1942	1942	1942	1942	0
406	20240514	121600	14322869	1942	1942	1942	1942	0
407	20240514	121500	14322869	1942	1942	1942	1942	0
408	20240514	121400	14322869	1942	1942	1942	1942	0
409	20240514	121300	14322869	1942	1942	1942	1942	0
410	20240514	121200	14322869	1942	1942	1942	1942	0
411	20240514	121100	14322869	1942	1942	1942	1942	0
412	20240514	121000	14322869	1942	1942	1942	1942	0
413	20240514	120900	14322869	1942	1942	1942	1942	0
414	20240514	120800	14322869	1942	1942	1942	1942	0
415	20240514	120700	14322869	1942	1942	1942	1942	0
416	20240514	120600	14322869	1942	1942	1942	1942	28
417	20240514	120500	14268493	1942	1942	1942	1942	14
418	20240514	120400	14241305	1941	1941	1941	1941	0
419	20240514	120300	14241305	1941	1941	1941	1941	10
420	20240514	120200	14221895	1942	1942	1942	1942	0
421	20240514	120100	14221895	1942	1942	1942	1942	0
422	20240514	120000	14221895	1942	1942	1942	1942	1
423	20240514	115900	14219953	1942	1942	1942	1942	0
424	20240514	115800	14219953	1942	1942	1942	1942	0
425	20240514	115700	14219953	1942	1942	1942	1942	0
426	20240514	115600	14219953	1942	1942	1942	1942	0
427	20240514	115500	14219953	1942	1942	1942	1942	1
428	20240514	115400	14218011	1942	1942	1942	1942	0
429	20240514	115300	14218011	1942	1942	1942	1942	0
430	20240514	115200	14218011	1942	1942	1942	1942	0
431	20240514	115100	14218011	1942	1942	1942	1942	1
432	20240514	115000	14216069	1942	1942	1942	1942	0
433	20240514	114900	14216069	1942	1942	1942	1942	0
434	20240514	114800	14216069	1942	1942	1942	1942	0
435	20240514	114700	14216069	1942	1942	1942	1942	0
436	20240514	114600	14216069	1942	1942	1942	1942	0
437	20240514	114500	14216069	1942	1942	1942	1942	0
438	20240514	114400	14216069	1942	1942	1942	1942	0
439	20240514	114300	14216069	1942	1942	1942	1942	0
440	20240514	114200	14216069	1942	1942	1942	1942	0
441	20240514	114100	14216069	1942	1942	1942	1942	0
442	20240514	114000	14216069	1942	1942	1942	1942	0
443	20240514	113900	14216069	1942	1942	1942	1942	0
444	20240514	113800	14216069	1942	1942	1942	1942	0
445	20240514	113700	14216069	1942	1942	1942	1942	0
446	20240514	113600	14216069	1942	1942	1942	1942	0
447	20240514	113500	14216069	1942	1942	1942	1942	0
448	20240514	113400	14216069	1942	1942	1942	1942	20
449	20240514	113300	14177229	1942	1942	1942	1942	0
450	20240514	113200	14177229	1942	1942	1942	1942	0
451	20240514	113100	14177229	1942	1942	1942	1942	0
452	20240514	113000	14177229	1942	1942	1942	1942	0
453	20240514	112900	14177229	1942	1942	1942	1942	0
454	20240514	112800	14177229	1942	1942	1942	1942	0
455	20240514	112700	14177229	1942	1942	1942	1942	330
456	20240514	112600	13536369	1941	1941	1941	1941	0
457	20240514	112500	13536369	1941	1941	1941	1941	0
458	20240514	112400	13536369	1941	1941	1941	1941	0
459	20240514	112300	13536369	1941	1941	1941	1941	0
460	20240514	112200	13536369	1941	1941	1941	1941	0
461	20240514	112100	13536369	1941	1941	1941	1941	1044
462	20240514	112000	11509965	1940	1940	1940	1940	0
463	20240514	111900	11509965	1940	1940	1940	1940	0
464	20240514	111800	11509965	1940	1940	1940	1940	0
465	20240514	111700	11509965	1940	1940	1940	1940	0
466	20240514	111600	11509965	1940	1940	1940	1940	7
467	20240514	111500	11496385	1941	1941	1941	1941	100
468	20240514	111400	11302285	1941	1941	1941	1941	130
469	20240514	111300	11049955	1941	1941	1941	1941	0
470	20240514	111200	11049955	1941	1941	1941	1941	0
471	20240514	111100	11049955	1941	1941	1941	1941	11
472	20240514	111000	11028604	1941	1941	1941	1941	1
473	20240514	110900	11026663	1940	1940	1940	1940	0
474	20240514	110800	11026663	1940	1940	1940	1940	10
475	20240514	110700	11007263	1941	1941	1941	1941	0
476	20240514	110600	11007263	1941	1941	1941	1941	0
477	20240514	110500	11007263	1941	1941	1941	1941	6
478	20240514	110400	10995617	1941	1940	1941	1940	1061
479	20240514	110300	8937268	1940	1940	1940	1940	0
480	20240514	110200	8937268	1940	1940	1940	1940	260
481	20240514	110100	8432868	1940	1940	1940	1940	0
482	20240514	110000	8432868	1940	1940	1940	1940	0
483	20240514	105900	8432868	1940	1940	1940	1940	0
484	20240514	105800	8432868	1940	1940	1940	1940	0
485	20240514	105700	8432868	1940	1940	1940	1940	0
486	20240514	105600	8432868	1940	1940	1940	1940	0
487	20240514	105500	8432868	1940	1940	1940	1940	0
488	20240514	105400	8432868	1940	1940	1940	1940	1
489	20240514	105300	8430928	1939	1939	1939	1939	370
490	20240514	105200	7713498	1938	1938	1938	1938	0
491	20240514	105100	7713498	1938	1938	1938	1938	0
492	20240514	105000	7713498	1938	1938	1938	1938	0
493	20240514	104900	7713498	1938	1938	1938	1938	0
494	20240514	104800	7713498	1938	1938	1938	1938	0
495	20240514	104700	7713498	1938	1938	1938	1938	0
496	20240514	104600	7713498	1938	1938	1938	1938	302
497	20240514	104500	7128222	1938	1938	1938	1938	26
498	20240514	104400	7077834	1937	1937	1937	1937	0
499	20240514	104300	7077834	1937	1937	1937	1937	0
500	20240514	104200	7077834	1937	1937	1937	1937	0
501	20240514	104100	7077834	1937	1937	1937	1937	2
502	20240514	104000	7073960	1938	1938	1938	1938	0
503	20240514	103900	7073960	1938	1938	1938	1938	4
504	20240514	103800	7066208	1939	1939	1939	1939	0
505	20240514	103700	7066208	1939	1939	1939	1939	0
506	20240514	103600	7066208	1939	1939	1939	1939	0
507	20240514	103500	7066208	1939	1939	1939	1939	206
508	20240514	103400	6666774	1939	1939	1939	1939	0
509	20240514	103300	6666774	1939	1939	1939	1939	0
510	20240514	103200	6666774	1939	1939	1939	1939	0
511	20240514	103100	6666774	1939	1939	1939	1939	3
512	20240514	103000	6660957	1939	1939	1939	1939	0
513	20240514	102900	6660957	1939	1939	1939	1939	34
514	20240514	102800	6595031	1939	1939	1939	1939	150
515	20240514	102700	6304181	1939	1939	1939	1939	15
516	20240514	102600	6275096	1939	1939	1939	1939	0
517	20240514	102500	6275096	1939	1939	1939	1939	0
518	20240514	102400	6275096	1939	1939	1939	1939	0
519	20240514	102300	6275096	1939	1939	1939	1939	0
520	20240514	102200	6275096	1939	1938	1939	1938	257
521	20240514	102100	5776901	1938	1938	1938	1938	0
522	20240514	102000	5776901	1938	1938	1938	1938	0
523	20240514	101900	5776901	1938	1938	1938	1938	0
524	20240514	101800	5776901	1938	1938	1938	1938	0
525	20240514	101700	5776901	1938	1938	1938	1938	0
526	20240514	101600	5776901	1938	1938	1938	1938	0
527	20240514	101500	5776901	1938	1938	1938	1938	0
528	20240514	101400	5776901	1938	1938	1938	1938	3
529	20240514	101300	5771087	1937	1937	1937	1937	0
530	20240514	101200	5771087	1937	1937	1937	1937	0
531	20240514	101100	5771087	1937	1937	1937	1937	1
532	20240514	101000	5769150	1938	1938	1938	1938	0
533	20240514	100900	5769150	1938	1938	1938	1938	0
534	20240514	100800	5769150	1938	1938	1938	1938	0
535	20240514	100700	5769150	1938	1938	1938	1938	1
536	20240514	100600	5767212	1938	1938	1938	1938	0
537	20240514	100500	5767212	1938	1938	1938	1938	1
538	20240514	100400	5765274	1938	1938	1938	1938	5
539	20240514	100300	5755584	1938	1938	1938	1938	0
540	20240514	100200	5755584	1938	1938	1938	1938	1
541	20240514	100100	5753646	1938	1938	1938	1938	0
542	20240514	100000	5753646	1938	1938	1938	1938	0
543	20240514	095900	5753646	1938	1938	1938	1938	38
544	20240514	095800	5680002	1938	1938	1938	1938	0
545	20240514	095700	5680002	1938	1938	1938	1938	0
546	20240514	095600	5680002	1938	1937	1938	1937	8
547	20240514	095500	5664504	1937	1937	1937	1937	187
548	20240514	095400	5302285	1937	1937	1937	1937	1
549	20240514	095300	5300348	1936	1936	1936	1936	0
550	20240514	095200	5300348	1936	1936	1936	1936	0
551	20240514	095100	5300348	1936	1936	1936	1936	2
552	20240514	095000	5296476	1936	1936	1937	1936	17
553	20240514	094900	5263549	1937	1937	1937	1937	0
554	20240514	094800	5263549	1937	1936	1937	1936	25
555	20240514	094700	5215135	1936	1936	1936	1936	0
556	20240514	094600	5215135	1936	1936	1936	1936	0
557	20240514	094500	5215135	1936	1936	1936	1936	2
558	20240514	094400	5211263	1936	1936	1936	1936	0
559	20240514	094300	5211263	1936	1936	1936	1936	0
560	20240514	094200	5211263	1936	1936	1936	1936	2
561	20240514	094100	5207391	1936	1936	1936	1936	1
562	20240514	094000	5205455	1936	1936	1936	1936	0
563	20240514	093900	5205455	1936	1936	1936	1936	1
564	20240514	093800	5203519	1936	1938	1938	1936	352
565	20240514	093700	4522042	1938	1936	1938	1936	5
566	20240514	093600	4512360	1939	1936	1939	1936	17
567	20240514	093500	4479403	1936	1936	1939	1936	4
568	20240514	093400	4471656	1936	1936	1936	1936	1
569	20240514	093300	4469720	1936	1936	1936	1936	0
570	20240514	093200	4469720	1936	1936	1936	1936	2
571	20240514	093100	4465848	1935	1935	1935	1935	0
572	20240514	093000	4465848	1935	1935	1935	1935	3
573	20240514	092900	4460043	1935	1935	1935	1935	1
574	20240514	092800	4458108	1934	1934	1934	1934	3
575	20240514	092700	4452306	1933	1938	1938	1933	1286
576	20240514	092600	1964262	1939	1939	1939	1939	0
577	20240514	092500	1964262	1939	1939	1939	1939	4
578	20240514	092400	1956506	1937	1937	1937	1937	0
579	20240514	092300	1956506	1937	1937	1937	1937	208
580	20240514	092200	1553610	1935	1935	1935	1935	0
581	20240514	092100	1553610	1935	1935	1935	1935	0
582	20240514	092000	1553610	1935	1935	1935	1935	0
583	20240514	091900	1553610	1935	1935	1935	1935	0
584	20240514	091800	1553610	1935	1935	1935	1935	0
585	20240514	091700	1553610	1935	1935	1935	1935	0
586	20240514	091600	1553610	1935	1935	1935	1935	0
587	20240514	091500	1553610	1935	1935	1935	1935	1
588	20240514	091400	1551675	1935	1935	1935	1935	1
589	20240514	091300	1549740	1933	1933	1933	1933	1
590	20240514	091200	1547807	1932	1932	1932	1932	0
591	20240514	091100	1547807	1932	1932	1932	1932	0
592	20240514	091000	1547807	1932	1932	1932	1932	0
593	20240514	090900	1547807	1932	1932	1932	1932	0
594	20240514	090800	1547807	1932	1932	1932	1932	0
595	20240514	090700	1547807	1932	1932	1932	1932	0
596	20240514	090600	1547807	1932	1932	1932	1932	550
597	20240514	090500	485207	1932	1932	1932	1932	0
598	20240514	090400	485207	1932	1932	1932	1932	0
599	20240514	090300	485207	1932	1932	1932	1932	0
600	20240514	090200	485207	1932	1932	1932	1932	0
601	20240514	090100	485207	1932	1932	1932	1932	55
602	20240514	090000	378947	1937	1932	1937	1932	196