KissMeData/016090/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	190000	66726490	1966	1966	1966	1966	493
3	20240522	185900	66726490	1966	1966	1966	1966	0
4	20240522	185800	66726490	1966	1966	1966	1966	0
5	20240522	185700	66726490	1966	1966	1966	1966	0
6	20240522	185600	66726490	1966	1966	1966	1966	0
7	20240522	185500	66726490	1966	1966	1966	1966	0
8	20240522	185400	66726490	1966	1966	1966	1966	0
9	20240522	185300	66726490	1966	1966	1966	1966	0
10	20240522	185200	66726490	1966	1966	1966	1966	0
11	20240522	185100	66726490	1966	1966	1966	1966	0
12	20240522	185000	66726490	1966	1966	1966	1966	0
13	20240522	184900	66726490	1966	1966	1966	1966	0
14	20240522	184800	66726490	1966	1966	1966	1966	0
15	20240522	184700	66726490	1966	1966	1966	1966	0
16	20240522	184600	66726490	1966	1966	1966	1966	0
17	20240522	184500	66726490	1966	1966	1966	1966	0
18	20240522	184400	66726490	1966	1966	1966	1966	0
19	20240522	184300	66726490	1966	1966	1966	1966	0
20	20240522	184200	66726490	1966	1966	1966	1966	0
21	20240522	184100	66726490	1966	1966	1966	1966	0
22	20240522	184000	66726490	1966	1966	1966	1966	0
23	20240522	183900	66726490	1966	1966	1966	1966	0
24	20240522	183800	66726490	1966	1966	1966	1966	0
25	20240522	183700	66726490	1966	1966	1966	1966	0
26	20240522	183600	66726490	1966	1966	1966	1966	0
27	20240522	183500	66726490	1966	1966	1966	1966	0
28	20240522	183400	66726490	1966	1966	1966	1966	0
29	20240522	183300	66726490	1966	1966	1966	1966	0
30	20240522	183200	66726490	1966	1966	1966	1966	0
31	20240522	183100	66726490	1966	1966	1966	1966	0
32	20240522	183000	66726490	1966	1966	1966	1966	493
33	20240522	182900	66726490	1966	1966	1966	1966	0
34	20240522	182800	66726490	1966	1966	1966	1966	0
35	20240522	182700	66726490	1966	1966	1966	1966	0
36	20240522	182600	66726490	1966	1966	1966	1966	0
37	20240522	182500	66726490	1966	1966	1966	1966	0
38	20240522	182400	66726490	1966	1966	1966	1966	0
39	20240522	182300	66726490	1966	1966	1966	1966	0
40	20240522	182200	66726490	1966	1966	1966	1966	0
41	20240522	182100	66726490	1966	1966	1966	1966	0
42	20240522	182000	66726490	1966	1966	1966	1966	0
43	20240522	181900	66726490	1966	1966	1966	1966	0
44	20240522	181800	66726490	1966	1966	1966	1966	0
45	20240522	181700	66726490	1966	1966	1966	1966	0
46	20240522	181600	66726490	1966	1966	1966	1966	0
47	20240522	181500	66726490	1966	1966	1966	1966	0
48	20240522	181400	66726490	1966	1966	1966	1966	0
49	20240522	181300	66726490	1966	1966	1966	1966	0
50	20240522	181200	66726490	1966	1966	1966	1966	0
51	20240522	181100	66726490	1966	1966	1966	1966	0
52	20240522	181000	66726490	1966	1966	1966	1966	0
53	20240522	180900	66726490	1966	1966	1966	1966	0
54	20240522	180800	66726490	1966	1966	1966	1966	0
55	20240522	180700	66726490	1966	1966	1966	1966	0
56	20240522	180600	66726490	1966	1966	1966	1966	0
57	20240522	180500	66726490	1966	1966	1966	1966	0
58	20240522	180400	66726490	1966	1966	1966	1966	0
59	20240522	180300	66726490	1966	1966	1966	1966	0
60	20240522	180200	66726490	1966	1966	1966	1966	0
61	20240522	180100	66726490	1966	1966	1966	1966	0
62	20240522	180000	66726490	1966	1966	1966	1966	493
63	20240522	175900	66726490	1966	1966	1966	1966	0
64	20240522	175800	66726490	1966	1966	1966	1966	0
65	20240522	175700	66726490	1966	1966	1966	1966	0
66	20240522	175600	66726490	1966	1966	1966	1966	0
67	20240522	175500	66726490	1966	1966	1966	1966	0
68	20240522	175400	66726490	1966	1966	1966	1966	0
69	20240522	175300	66726490	1966	1966	1966	1966	0
70	20240522	175200	66726490	1966	1966	1966	1966	0
71	20240522	175100	66726490	1966	1966	1966	1966	0
72	20240522	175000	66726490	1966	1966	1966	1966	0
73	20240522	174900	66726490	1966	1966	1966	1966	0
74	20240522	174800	66726490	1966	1966	1966	1966	0
75	20240522	174700	66726490	1966	1966	1966	1966	0
76	20240522	174600	66726490	1966	1966	1966	1966	0
77	20240522	174500	66726490	1966	1966	1966	1966	0
78	20240522	174400	66726490	1966	1966	1966	1966	0
79	20240522	174300	66726490	1966	1966	1966	1966	0
80	20240522	174200	66726490	1966	1966	1966	1966	0
81	20240522	174100	66726490	1966	1966	1966	1966	0
82	20240522	174000	66726490	1966	1966	1966	1966	0
83	20240522	173900	66726490	1966	1966	1966	1966	0
84	20240522	173800	66726490	1966	1966	1966	1966	0
85	20240522	173700	66726490	1966	1966	1966	1966	0
86	20240522	173600	66726490	1966	1966	1966	1966	0
87	20240522	173500	66726490	1966	1966	1966	1966	0
88	20240522	173400	66726490	1966	1966	1966	1966	0
89	20240522	173300	66726490	1966	1966	1966	1966	0
90	20240522	173200	66726490	1966	1966	1966	1966	0
91	20240522	173100	66726490	1966	1966	1966	1966	0
92	20240522	173000	66726490	1966	1966	1966	1966	493
93	20240522	172900	66726490	1966	1966	1966	1966	0
94	20240522	172800	66726490	1966	1966	1966	1966	0
95	20240522	172700	66726490	1966	1966	1966	1966	0
96	20240522	172600	66726490	1966	1966	1966	1966	0
97	20240522	172500	66726490	1966	1966	1966	1966	0
98	20240522	172400	66726490	1966	1966	1966	1966	0
99	20240522	172300	66726490	1966	1966	1966	1966	0
100	20240522	172200	66726490	1966	1966	1966	1966	0
101	20240522	172100	66726490	1966	1966	1966	1966	0
102	20240522	172000	66726490	1966	1966	1966	1966	0
103	20240522	171900	66726490	1966	1966	1966	1966	0
104	20240522	171800	66726490	1966	1966	1966	1966	0
105	20240522	171700	66726490	1966	1966	1966	1966	0
106	20240522	171600	66726490	1966	1966	1966	1966	0
107	20240522	171500	66726490	1966	1966	1966	1966	0
108	20240522	171400	66726490	1966	1966	1966	1966	0
109	20240522	171300	66726490	1966	1966	1966	1966	0
110	20240522	171200	66726490	1966	1966	1966	1966	0
111	20240522	171100	66726490	1966	1966	1966	1966	0
112	20240522	171000	66726490	1966	1966	1966	1966	0
113	20240522	170900	66726490	1966	1966	1966	1966	0
114	20240522	170800	66726490	1966	1966	1966	1966	0
115	20240522	170700	66726490	1966	1966	1966	1966	0
116	20240522	170600	66726490	1966	1966	1966	1966	0
117	20240522	170500	66726490	1966	1966	1966	1966	0
118	20240522	170400	66726490	1966	1966	1966	1966	0
119	20240522	170300	66726490	1966	1966	1966	1966	0
120	20240522	170200	66726490	1966	1966	1966	1966	0
121	20240522	170100	66726490	1966	1966	1966	1966	0
122	20240522	170000	66726490	1966	1966	1966	1966	493
123	20240522	165900	66726490	1966	1966	1966	1966	0
124	20240522	165800	66726490	1966	1966	1966	1966	0
125	20240522	165700	66726490	1966	1966	1966	1966	0
126	20240522	165600	66726490	1966	1966	1966	1966	0
127	20240522	165500	66726490	1966	1966	1966	1966	0
128	20240522	165400	66726490	1966	1966	1966	1966	0
129	20240522	165300	66726490	1966	1966	1966	1966	0
130	20240522	165200	66726490	1966	1966	1966	1966	0
131	20240522	165100	66726490	1966	1966	1966	1966	0
132	20240522	165000	66726490	1966	1966	1966	1966	0
133	20240522	164900	66726490	1966	1966	1966	1966	0
134	20240522	164800	66726490	1966	1966	1966	1966	0
135	20240522	164700	66726490	1966	1966	1966	1966	0
136	20240522	164600	66726490	1966	1966	1966	1966	0
137	20240522	164500	66726490	1966	1966	1966	1966	0
138	20240522	164400	66726490	1966	1966	1966	1966	0
139	20240522	164300	66726490	1966	1966	1966	1966	0
140	20240522	164200	66726490	1966	1966	1966	1966	0
141	20240522	164100	66726490	1966	1966	1966	1966	0
142	20240522	164000	66726490	1966	1966	1966	1966	0
143	20240522	163900	66726490	1966	1966	1966	1966	0
144	20240522	163800	66726490	1966	1966	1966	1966	0
145	20240522	163700	66726490	1966	1966	1966	1966	0
146	20240522	163600	66726490	1966	1966	1966	1966	0
147	20240522	163500	66726490	1966	1966	1966	1966	0
148	20240522	163400	66726490	1966	1966	1966	1966	0
149	20240522	163300	66726490	1966	1966	1966	1966	0
150	20240522	163200	66726490	1966	1966	1966	1966	0
151	20240522	163100	66726490	1966	1966	1966	1966	0
152	20240522	163000	66726490	1966	1966	1966	1966	493
153	20240522	162900	66726490	1966	1966	1966	1966	0
154	20240522	162800	66726490	1966	1966	1966	1966	0
155	20240522	162700	66726490	1966	1966	1966	1966	0
156	20240522	162600	66726490	1966	1966	1966	1966	0
157	20240522	162500	66726490	1966	1966	1966	1966	0
158	20240522	162400	66726490	1966	1966	1966	1966	0
159	20240522	162300	66726490	1966	1966	1966	1966	0
160	20240522	162200	66726490	1966	1966	1966	1966	0
161	20240522	162100	66726490	1966	1966	1966	1966	0
162	20240522	162000	66726490	1966	1966	1966	1966	0
163	20240522	161900	66726490	1966	1966	1966	1966	0
164	20240522	161800	66726490	1966	1966	1966	1966	0
165	20240522	161700	66726490	1966	1966	1966	1966	0
166	20240522	161600	66726490	1966	1966	1966	1966	0
167	20240522	161500	66726490	1966	1966	1966	1966	0
168	20240522	161400	66726490	1966	1966	1966	1966	0
169	20240522	161300	66726490	1966	1966	1966	1966	0
170	20240522	161200	66726490	1966	1966	1966	1966	0
171	20240522	161100	66726490	1966	1966	1966	1966	0
172	20240522	161000	66726490	1966	1966	1966	1966	0
173	20240522	160900	66726490	1966	1966	1966	1966	0
174	20240522	160800	66726490	1966	1966	1966	1966	0
175	20240522	160700	66726490	1966	1966	1966	1966	0
176	20240522	160600	66726490	1966	1966	1966	1966	0
177	20240522	160500	66726490	1966	1966	1966	1966	0
178	20240522	160400	66726490	1966	1966	1966	1966	0
179	20240522	160300	66726490	1966	1966	1966	1966	0
180	20240522	160200	66726490	1966	1966	1966	1966	0
181	20240522	160100	66726490	1966	1966	1966	1966	0
182	20240522	160000	66726490	1966	1966	1966	1966	493
183	20240522	155900	66726490	1966	1966	1966	1966	0
184	20240522	155800	66726490	1966	1966	1966	1966	0
185	20240522	155700	66726490	1966	1966	1966	1966	0
186	20240522	155600	66726490	1966	1966	1966	1966	0
187	20240522	155500	66726490	1966	1966	1966	1966	0
188	20240522	155400	66726490	1966	1966	1966	1966	0
189	20240522	155300	66726490	1966	1966	1966	1966	0
190	20240522	155200	66726490	1966	1966	1966	1966	0
191	20240522	155100	66726490	1966	1966	1966	1966	0
192	20240522	155000	66726490	1966	1966	1966	1966	0
193	20240522	154900	66726490	1966	1966	1966	1966	0
194	20240522	154800	66726490	1966	1966	1966	1966	0
195	20240522	154700	66726490	1966	1966	1966	1966	0
196	20240522	154600	66726490	1966	1966	1966	1966	0
197	20240522	154500	66726490	1966	1966	1966	1966	0
198	20240522	154400	66726490	1966	1966	1966	1966	0
199	20240522	154300	66726490	1966	1966	1966	1966	0
200	20240522	154200	66726490	1966	1966	1966	1966	0
201	20240522	154100	66726490	1966	1966	1966	1966	0
202	20240522	154000	66726490	1966	1966	1966	1966	0
203	20240522	153900	66726490	1966	1966	1966	1966	0
204	20240522	153800	66726490	1966	1966	1966	1966	0
205	20240522	153700	66726490	1966	1966	1966	1966	0
206	20240522	153600	66726490	1966	1966	1966	1966	0
207	20240522	153500	66726490	1966	1966	1966	1966	0
208	20240522	153400	66726490	1966	1966	1966	1966	0
209	20240522	153300	66726490	1966	1966	1966	1966	0
210	20240522	153200	66726490	1966	1966	1966	1966	0
211	20240522	153100	66726490	1966	1966	1966	1966	0
212	20240522	153000	66726490	1966	1966	1966	1966	986
213	20240522	152900	65757252	1962	1962	1962	1962	0
214	20240522	152800	65757252	1962	1962	1962	1962	0
215	20240522	152700	65757252	1962	1962	1962	1962	0
216	20240522	152600	65757252	1962	1962	1962	1962	0
217	20240522	152500	65757252	1962	1962	1962	1962	0
218	20240522	152400	65757252	1962	1962	1962	1962	0
219	20240522	152300	65757252	1962	1962	1962	1962	0
220	20240522	152200	65757252	1962	1962	1962	1962	0
221	20240522	152100	65757252	1962	1962	1962	1962	0
222	20240522	152000	65757252	1962	1962	1962	1962	0
223	20240522	151900	65757252	1962	1962	1962	1962	1000
224	20240522	151800	63795252	1962	1962	1962	1962	0
225	20240522	151700	63795252	1962	1962	1962	1962	0
226	20240522	151600	63795252	1962	1962	1962	1962	0
227	20240522	151500	63795252	1962	1964	1964	1962	15
228	20240522	151400	63765820	1964	1964	1964	1964	1
229	20240522	151300	63763856	1964	1964	1964	1964	1
230	20240522	151200	63761892	1964	1964	1964	1964	0
231	20240522	151100	63761892	1964	1964	1964	1964	0
232	20240522	151000	63761892	1964	1964	1964	1964	1
233	20240522	150900	63759928	1964	1964	1964	1964	3
234	20240522	150800	63754036	1965	1965	1965	1965	0
235	20240522	150700	63754036	1965	1964	1965	1964	35
236	20240522	150600	63685264	1963	1963	1963	1963	0
237	20240522	150500	63685264	1963	1963	1963	1963	0
238	20240522	150400	63685264	1963	1963	1963	1963	270
239	20240522	150300	63155254	1963	1963	1963	1963	6
240	20240522	150200	63143476	1963	1963	1963	1963	0
241	20240522	150100	63143476	1963	1962	1963	1962	3
242	20240522	150000	63137588	1963	1963	1963	1963	0
243	20240522	145900	63137588	1963	1963	1963	1962	7
244	20240522	145800	63123851	1963	1963	1963	1963	0
245	20240522	145700	63123851	1963	1963	1963	1963	0
246	20240522	145600	63123851	1963	1963	1963	1963	0
247	20240522	145500	63123851	1963	1963	1963	1963	0
248	20240522	145400	63123851	1963	1963	1963	1963	0
249	20240522	145300	63123851	1963	1963	1963	1963	0
250	20240522	145200	63123851	1963	1963	1963	1963	0
251	20240522	145100	63123851	1963	1963	1963	1963	50
252	20240522	145000	63025701	1962	1962	1962	1962	0
253	20240522	144900	63025701	1962	1962	1962	1962	0
254	20240522	144800	63025701	1962	1963	1963	1962	8
255	20240522	144700	63010002	1964	1966	1966	1964	387
256	20240522	144600	62249924	1967	1967	1967	1967	8
257	20240522	144500	62234188	1966	1966	1966	1966	2
258	20240522	144400	62230256	1966	1965	1966	1965	104
259	20240522	144300	62025892	1964	1964	1964	1964	0
260	20240522	144200	62025892	1964	1964	1964	1964	0
261	20240522	144100	62025892	1964	1964	1964	1964	560
262	20240522	144000	60926052	1962	1963	1963	1962	972
263	20240522	143900	59018906	1964	1967	1967	1964	1029
264	20240522	143800	56996938	1967	1967	1967	1967	0
265	20240522	143700	56996938	1967	1967	1967	1967	10
266	20240522	143600	56977268	1966	1966	1966	1966	0
267	20240522	143500	56977268	1966	1966	1966	1966	0
268	20240522	143400	56977268	1966	1966	1966	1966	0
269	20240522	143300	56977268	1966	1966	1966	1966	0
270	20240522	143200	56977268	1966	1966	1966	1966	0
271	20240522	143100	56977268	1966	1966	1966	1966	0
272	20240522	143000	56977268	1966	1966	1966	1966	0
273	20240522	142900	56977268	1966	1966	1966	1966	0
274	20240522	142800	56977268	1966	1966	1966	1966	0
275	20240522	142700	56977268	1966	1966	1966	1966	0
276	20240522	142600	56977268	1966	1966	1966	1966	1
277	20240522	142500	56975302	1964	1964	1964	1964	0
278	20240522	142400	56975302	1964	1964	1964	1964	0
279	20240522	142300	56975302	1964	1964	1964	1964	0
280	20240522	142200	56975302	1964	1964	1964	1964	1
281	20240522	142100	56973338	1963	1963	1963	1963	0
282	20240522	142000	56973338	1963	1963	1963	1963	0
283	20240522	141900	56973338	1963	1963	1963	1963	0
284	20240522	141800	56973338	1963	1963	1963	1963	0
285	20240522	141700	56973338	1963	1963	1963	1963	0
286	20240522	141600	56973338	1963	1963	1963	1963	0
287	20240522	141500	56973338	1963	1963	1963	1963	0
288	20240522	141400	56973338	1963	1963	1963	1963	0
289	20240522	141300	56973338	1963	1963	1963	1963	0
290	20240522	141200	56973338	1963	1963	1963	1963	0
291	20240522	141100	56973338	1963	1963	1963	1963	0
292	20240522	141000	56973338	1963	1965	1965	1963	200
293	20240522	140900	56580670	1965	1965	1965	1965	508
294	20240522	140800	55582450	1965	1966	1966	1965	700
295	20240522	140700	54206935	1965	1965	1965	1965	0
296	20240522	140600	54206935	1965	1965	1965	1965	0
297	20240522	140500	54206935	1965	1965	1965	1965	0
298	20240522	140400	54206935	1965	1965	1965	1965	0
299	20240522	140300	54206935	1965	1965	1965	1965	0
300	20240522	140200	54206935	1965	1965	1965	1965	0
301	20240522	140100	54206935	1965	1965	1965	1965	0
302	20240522	140000	54206935	1965	1969	1969	1965	4729
303	20240522	135900	44904033	1969	1969	1969	1969	0
304	20240522	135800	44904033	1969	1969	1969	1969	0
305	20240522	135700	44904033	1969	1970	1970	1969	326
306	20240522	135600	44261839	1969	1969	1969	1969	0
307	20240522	135500	44261839	1969	1970	1970	1969	150
308	20240522	135400	43966439	1970	1970	1970	1970	6
309	20240522	135300	43954619	1970	1970	1970	1970	0
310	20240522	135200	43954619	1970	1970	1970	1970	25
311	20240522	135100	43905369	1970	1969	1970	1969	5108
312	20240522	135000	33843355	1969	1969	1969	1969	15
313	20240522	134900	33813820	1969	1969	1969	1969	5
314	20240522	134800	33803975	1969	1969	1969	1969	0
315	20240522	134700	33803975	1969	1968	1969	1968	120
316	20240522	134600	33567705	1968	1968	1968	1968	999
317	20240522	134500	31601673	1968	1967	1968	1967	174
318	20240522	134400	31259400	1967	1967	1967	1967	405
319	20240522	134300	30462765	1966	1966	1966	1966	0
320	20240522	134200	30462765	1966	1966	1966	1966	10
321	20240522	134100	30443105	1966	1966	1966	1966	0
322	20240522	134000	30443105	1966	1966	1966	1966	97
323	20240522	133900	30252403	1966	1966	1966	1966	0
324	20240522	133800	30252403	1966	1966	1966	1966	0
325	20240522	133700	30252403	1966	1966	1966	1966	2
326	20240522	133600	30248471	1966	1966	1966	1966	5
327	20240522	133500	30238641	1966	1966	1966	1966	14
328	20240522	133400	30211117	1965	1966	1966	1965	34
329	20240522	133300	30144283	1966	1966	1966	1966	100
330	20240522	133200	29947683	1966	1966	1966	1966	0
331	20240522	133100	29947683	1966	1966	1966	1966	0
332	20240522	133000	29947683	1966	1966	1966	1966	144
333	20240522	132900	29664579	1966	1966	1966	1966	0
334	20240522	132800	29664579	1966	1966	1966	1966	13
335	20240522	132700	29639021	1966	1966	1966	1966	0
336	20240522	132600	29639021	1966	1966	1966	1966	0
337	20240522	132500	29639021	1966	1966	1966	1966	2
338	20240522	132400	29635089	1965	1965	1965	1965	0
339	20240522	132300	29635089	1965	1965	1965	1965	1
340	20240522	132200	29633124	1963	1965	1965	1963	510
341	20240522	132100	28630994	1962	1962	1962	1962	0
342	20240522	132000	28630994	1962	1962	1962	1962	0
343	20240522	131900	28630994	1962	1962	1962	1962	0
344	20240522	131800	28630994	1962	1962	1962	1962	0
345	20240522	131700	28630994	1962	1962	1962	1962	688
346	20240522	131600	27281138	1962	1962	1962	1962	143
347	20240522	131500	27000572	1962	1962	1962	1962	118
348	20240522	131400	26769056	1963	1963	1963	1963	18
349	20240522	131300	26733722	1963	1963	1963	1963	0
350	20240522	131200	26733722	1963	1963	1963	1963	0
351	20240522	131100	26733722	1963	1963	1963	1963	0
352	20240522	131000	26733722	1963	1964	1964	1963	1172
353	20240522	130900	24432242	1964	1964	1964	1964	0
354	20240522	130800	24432242	1964	1964	1964	1964	205
355	20240522	130700	24029622	1964	1964	1964	1964	0
356	20240522	130600	24029622	1964	1964	1964	1964	0
357	20240522	130500	24029622	1964	1964	1964	1964	0
358	20240522	130400	24029622	1964	1964	1964	1964	0
359	20240522	130300	24029622	1964	1964	1964	1964	0
360	20240522	130200	24029622	1964	1964	1964	1964	0
361	20240522	130100	24029622	1964	1964	1964	1964	0
362	20240522	130000	24029622	1964	1964	1964	1964	0
363	20240522	125900	24029622	1964	1964	1964	1964	2
364	20240522	125800	24025694	1964	1964	1964	1964	0
365	20240522	125700	24025694	1964	1964	1964	1964	0
366	20240522	125600	24025694	1964	1964	1964	1964	0
367	20240522	125500	24025694	1964	1964	1964	1964	0
368	20240522	125400	24025694	1964	1964	1964	1964	0
369	20240522	125300	24025694	1964	1964	1964	1964	0
370	20240522	125200	24025694	1964	1964	1964	1964	0
371	20240522	125100	24025694	1964	1964	1964	1964	0
372	20240522	125000	24025694	1964	1964	1964	1964	1
373	20240522	124900	24023730	1964	1964	1964	1964	0
374	20240522	124800	24023730	1964	1964	1964	1964	0
375	20240522	124700	24023730	1964	1964	1964	1964	0
376	20240522	124600	24023730	1964	1964	1964	1964	0
377	20240522	124500	24023730	1964	1964	1964	1964	0
378	20240522	124400	24023730	1964	1964	1964	1964	1
379	20240522	124300	24021766	1963	1963	1963	1963	0
380	20240522	124200	24021766	1963	1963	1963	1963	0
381	20240522	124100	24021766	1963	1963	1963	1963	0
382	20240522	124000	24021766	1963	1963	1963	1963	4
383	20240522	123900	24013914	1963	1963	1963	1963	0
384	20240522	123800	24013914	1963	1963	1963	1963	50
385	20240522	123700	23915764	1964	1964	1964	1964	0
386	20240522	123600	23915764	1964	1964	1964	1964	0
387	20240522	123500	23915764	1964	1964	1964	1964	0
388	20240522	123400	23915764	1964	1964	1964	1964	0
389	20240522	123300	23915764	1964	1964	1964	1964	0
390	20240522	123200	23915764	1964	1964	1964	1964	0
391	20240522	123100	23915764	1964	1964	1964	1964	0
392	20240522	123000	23915764	1964	1964	1964	1964	0
393	20240522	122900	23915764	1964	1964	1964	1964	0
394	20240522	122800	23915764	1964	1964	1964	1964	0
395	20240522	122700	23915764	1964	1964	1964	1964	0
396	20240522	122600	23915764	1964	1963	1964	1963	34
397	20240522	122500	23848990	1962	1964	1964	1962	158
398	20240522	122400	23538896	1964	1964	1964	1964	25
399	20240522	122300	23489796	1964	1964	1964	1964	100
400	20240522	122200	23293396	1964	1964	1964	1964	0
401	20240522	122100	23293396	1964	1964	1964	1964	0
402	20240522	122000	23293396	1964	1964	1964	1964	0
403	20240522	121900	23293396	1964	1964	1964	1964	0
404	20240522	121800	23293396	1964	1964	1964	1964	0
405	20240522	121700	23293396	1964	1964	1964	1964	0
406	20240522	121600	23293396	1964	1964	1964	1964	2
407	20240522	121500	23289468	1963	1963	1963	1963	0
408	20240522	121400	23289468	1963	1963	1963	1963	0
409	20240522	121300	23289468	1963	1963	1963	1963	0
410	20240522	121200	23289468	1963	1963	1963	1963	0
411	20240522	121100	23289468	1963	1963	1963	1963	0
412	20240522	121000	23289468	1963	1963	1963	1963	0
413	20240522	120900	23289468	1963	1963	1963	1963	0
414	20240522	120800	23289468	1963	1963	1963	1963	10
415	20240522	120700	23269838	1964	1964	1964	1964	2
416	20240522	120600	23265910	1963	1963	1963	1963	23
417	20240522	120500	23220761	1963	1963	1963	1963	0
418	20240522	120400	23220761	1963	1963	1963	1963	0
419	20240522	120300	23220761	1963	1963	1963	1963	0
420	20240522	120200	23220761	1963	1963	1963	1963	5
421	20240522	120100	23210946	1963	1963	1963	1963	8
422	20240522	120000	23195242	1963	1963	1963	1963	15
423	20240522	115900	23165797	1963	1963	1963	1963	5
424	20240522	115800	23155982	1963	1963	1963	1963	7
425	20240522	115700	23142241	1963	1963	1963	1963	256
426	20240522	115600	22639713	1963	1963	1963	1963	0
427	20240522	115500	22639713	1963	1963	1963	1963	0
428	20240522	115400	22639713	1963	1963	1963	1963	0
429	20240522	115300	22639713	1963	1963	1963	1963	0
430	20240522	115200	22639713	1963	1963	1963	1963	0
431	20240522	115100	22639713	1963	1963	1963	1963	100
432	20240522	115000	22443413	1963	1963	1963	1963	0
433	20240522	114900	22443413	1963	1963	1963	1963	429
434	20240522	114800	21601286	1963	1963	1963	1963	1
435	20240522	114700	21599323	1963	1963	1963	1963	0
436	20240522	114600	21599323	1963	1963	1963	1963	0
437	20240522	114500	21599323	1963	1963	1963	1963	0
438	20240522	114400	21599323	1963	1963	1963	1963	0
439	20240522	114300	21599323	1963	1963	1963	1963	1
440	20240522	114200	21597360	1963	1963	1963	1963	0
441	20240522	114100	21597360	1963	1963	1963	1963	0
442	20240522	114000	21597360	1963	1963	1963	1963	509
443	20240522	113900	20598193	1963	1963	1963	1963	0
444	20240522	113800	20598193	1963	1963	1963	1963	0
445	20240522	113700	20598193	1963	1963	1963	1963	0
446	20240522	113600	20598193	1963	1963	1963	1963	0
447	20240522	113500	20598193	1963	1963	1963	1963	0
448	20240522	113400	20598193	1963	1963	1963	1963	0
449	20240522	113300	20598193	1963	1963	1963	1963	0
450	20240522	113200	20598193	1963	1963	1963	1963	0
451	20240522	113100	20598193	1963	1963	1963	1963	0
452	20240522	113000	20598193	1963	1963	1963	1963	0
453	20240522	112900	20598193	1963	1963	1963	1963	0
454	20240522	112800	20598193	1963	1963	1963	1963	18
455	20240522	112700	20562859	1962	1962	1962	1962	150
456	20240522	112600	20268559	1962	1962	1962	1962	0
457	20240522	112500	20268559	1962	1962	1962	1962	0
458	20240522	112400	20268559	1962	1962	1962	1962	0
459	20240522	112300	20268559	1962	1962	1962	1962	0
460	20240522	112200	20268559	1962	1962	1962	1962	0
461	20240522	112100	20268559	1962	1962	1962	1962	0
462	20240522	112000	20268559	1962	1962	1962	1962	0
463	20240522	111900	20268559	1962	1962	1962	1962	0
464	20240522	111800	20268559	1962	1962	1962	1962	0
465	20240522	111700	20268559	1962	1962	1962	1962	0
466	20240522	111600	20268559	1962	1962	1962	1962	0
467	20240522	111500	20268559	1962	1962	1962	1962	0
468	20240522	111400	20268559	1962	1962	1962	1962	0
469	20240522	111300	20268559	1962	1962	1962	1962	0
470	20240522	111200	20268559	1962	1962	1962	1962	0
471	20240522	111100	20268559	1962	1962	1962	1962	0
472	20240522	111000	20268559	1962	1962	1962	1962	0
473	20240522	110900	20268559	1962	1962	1962	1962	0
474	20240522	110800	20268559	1962	1962	1962	1962	0
475	20240522	110700	20268559	1962	1962	1962	1962	0
476	20240522	110600	20268559	1962	1962	1962	1962	108
477	20240522	110500	20056663	1962	1962	1962	1962	0
478	20240522	110400	20056663	1962	1962	1962	1962	0
479	20240522	110300	20056663	1962	1962	1962	1962	0
480	20240522	110200	20056663	1962	1962	1962	1962	0
481	20240522	110100	20056663	1962	1962	1962	1962	0
482	20240522	110000	20056663	1962	1962	1962	1962	0
483	20240522	105900	20056663	1962	1962	1962	1962	12
484	20240522	105800	20033119	1962	1962	1962	1962	0
485	20240522	105700	20033119	1962	1962	1962	1962	0
486	20240522	105600	20033119	1962	1962	1962	1962	0
487	20240522	105500	20033119	1962	1962	1962	1962	574
488	20240522	105400	18906931	1962	1962	1962	1962	0
489	20240522	105300	18906931	1962	1962	1962	1962	0
490	20240522	105200	18906931	1962	1962	1962	1962	0
491	20240522	105100	18906931	1962	1962	1962	1962	200
492	20240522	105000	18514531	1961	1961	1961	1961	0
493	20240522	104900	18514531	1961	1961	1961	1961	0
494	20240522	104800	18514531	1961	1961	1961	1961	0
495	20240522	104700	18514531	1961	1961	1961	1961	0
496	20240522	104600	18514531	1961	1961	1961	1961	0
497	20240522	104500	18514531	1961	1961	1961	1961	3
498	20240522	104400	18508648	1961	1961	1961	1961	0
499	20240522	104300	18508648	1961	1961	1961	1961	0
500	20240522	104200	18508648	1961	1961	1961	1961	0
501	20240522	104100	18508648	1961	1961	1961	1961	0
502	20240522	104000	18508648	1961	1961	1961	1961	0
503	20240522	103900	18508648	1961	1961	1961	1961	1216
504	20240522	103800	16124072	1961	1961	1961	1961	0
505	20240522	103700	16124072	1961	1961	1961	1961	0
506	20240522	103600	16124072	1961	1961	1961	1961	71
507	20240522	103500	15984841	1961	1961	1961	1961	0
508	20240522	103400	15984841	1961	1961	1961	1961	0
509	20240522	103300	15984841	1961	1961	1961	1961	6
510	20240522	103200	15973075	1961	1961	1961	1961	0
511	20240522	103100	15973075	1961	1961	1961	1961	0
512	20240522	103000	15973075	1961	1961	1961	1961	3
513	20240522	102900	15967192	1961	1961	1961	1961	0
514	20240522	102800	15967192	1961	1961	1961	1961	0
515	20240522	102700	15967192	1961	1961	1961	1961	0
516	20240522	102600	15967192	1961	1962	1962	1961	104
517	20240522	102500	15763244	1961	1961	1961	1961	0
518	20240522	102400	15763244	1961	1961	1961	1961	0
519	20240522	102300	15763244	1961	1961	1961	1961	0
520	20240522	102200	15763244	1961	1962	1962	1961	779
521	20240522	102100	14235120	1963	1963	1963	1963	0
522	20240522	102000	14235120	1963	1963	1963	1963	100
523	20240522	101900	14038820	1963	1963	1963	1963	1
524	20240522	101800	14036857	1963	1963	1963	1963	0
525	20240522	101700	14036857	1963	1963	1963	1963	0
526	20240522	101600	14036857	1963	1963	1963	1963	0
527	20240522	101500	14036857	1963	1963	1963	1963	0
528	20240522	101400	14036857	1963	1963	1963	1963	0
529	20240522	101300	14036857	1963	1963	1963	1963	0
530	20240522	101200	14036857	1963	1963	1963	1963	21
531	20240522	101100	13995634	1963	1963	1963	1963	0
532	20240522	101000	13995634	1963	1963	1963	1962	31
533	20240522	100900	13934789	1963	1963	1963	1963	0
534	20240522	100800	13934789	1963	1963	1963	1963	0
535	20240522	100700	13934789	1963	1963	1963	1963	0
536	20240522	100600	13934789	1963	1961	1963	1961	50
537	20240522	100500	13836702	1961	1961	1961	1961	1
538	20240522	100400	13834741	1961	1961	1961	1961	8
539	20240522	100300	13819053	1961	1960	1961	1960	2135
540	20240522	100200	9633412	1960	1960	1960	1960	1
541	20240522	100100	9631452	1960	1960	1960	1960	0
542	20240522	100000	9631452	1960	1960	1960	1960	0
543	20240522	095900	9631452	1960	1960	1960	1960	0
544	20240522	095800	9631452	1960	1960	1960	1960	0
545	20240522	095700	9631452	1960	1960	1960	1960	0
546	20240522	095600	9631452	1960	1960	1960	1960	0
547	20240522	095500	9631452	1960	1960	1960	1960	0
548	20240522	095400	9631452	1960	1960	1960	1960	0
549	20240522	095300	9631452	1960	1960	1960	1960	25
550	20240522	095200	9582452	1960	1960	1960	1960	2
551	20240522	095100	9578532	1960	1960	1960	1960	0
552	20240522	095000	9578532	1960	1960	1960	1960	0
553	20240522	094900	9578532	1960	1960	1960	1960	0
554	20240522	094800	9578532	1960	1960	1960	1960	0
555	20240522	094700	9578532	1960	1960	1960	1960	1
556	20240522	094600	9576572	1960	1960	1960	1960	0
557	20240522	094500	9576572	1960	1960	1960	1960	0
558	20240522	094400	9576572	1960	1960	1960	1960	2
559	20240522	094300	9572652	1958	1958	1958	1958	52
560	20240522	094200	9470836	1958	1958	1958	1958	0
561	20240522	094100	9470836	1958	1958	1958	1958	504
562	20240522	094000	8484004	1958	1960	1960	1958	199
563	20240522	093900	8094358	1960	1960	1960	1960	117
564	20240522	093800	7865038	1960	1960	1960	1960	0
565	20240522	093700	7865038	1960	1960	1960	1960	0
566	20240522	093600	7865038	1960	1960	1960	1960	4
567	20240522	093500	7857198	1961	1960	1961	1960	8
568	20240522	093400	7841515	1960	1959	1960	1959	4
569	20240522	093300	7833678	1958	1958	1958	1958	0
570	20240522	093200	7833678	1958	1958	1958	1958	70
571	20240522	093100	7696618	1959	1959	1959	1959	13
572	20240522	093000	7671151	1959	1959	1959	1959	1
573	20240522	092900	7669192	1959	1959	1959	1959	102
574	20240522	092800	7469374	1960	1960	1960	1960	0
575	20240522	092700	7469374	1960	1960	1960	1960	15
576	20240522	092600	7439974	1960	1960	1960	1960	0
577	20240522	092500	7439974	1960	1960	1960	1960	20
578	20240522	092400	7400774	1961	1961	1961	1961	0
579	20240522	092300	7400774	1961	1961	1961	1961	0
580	20240522	092200	7400774	1961	1961	1961	1961	0
581	20240522	092100	7400774	1961	1961	1961	1961	0
582	20240522	092000	7400774	1961	1961	1961	1961	0
583	20240522	091900	7400774	1961	1961	1961	1961	0
584	20240522	091800	7400774	1961	1961	1961	1961	0
585	20240522	091700	7400774	1961	1961	1961	1961	15
586	20240522	091600	7371359	1960	1961	1961	1960	51
587	20240522	091500	7271398	1961	1961	1961	1961	7
588	20240522	091400	7257671	1962	1962	1962	1962	237
589	20240522	091300	6792677	1963	1963	1963	1963	0
590	20240522	091200	6792677	1963	1964	1964	1963	745
591	20240522	091100	5330142	1963	1963	1963	1963	0
592	20240522	091000	5330142	1963	1964	1964	1963	1147
593	20240522	090900	3077459	1970	1970	1970	1970	0
594	20240522	090800	3077459	1970	1970	1970	1970	0
595	20240522	090700	3077459	1970	1970	1970	1970	0
596	20240522	090600	3077459	1970	1970	1970	1970	0
597	20240522	090500	3077459	1970	1970	1970	1970	0
598	20240522	090400	3077459	1970	1970	1970	1970	0
599	20240522	090300	3077459	1970	1970	1970	1970	1
600	20240522	090200	3075489	1971	1965	1971	1965	320
601	20240522	090100	2446614	1962	1962	1962	1962	249
602	20240522	090000	1958076	1962	1962	1962	1962	998