KissMeData/033130/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	191300	353602939	1896	1896	1896	1896	1209
3	20240522	191200	353602939	1896	1896	1896	1896	0
4	20240522	191100	353602939	1896	1896	1896	1896	0
5	20240522	191000	353602939	1896	1896	1896	1896	0
6	20240522	190900	353602939	1896	1896	1896	1896	0
7	20240522	190800	353602939	1896	1896	1896	1896	0
8	20240522	190700	353602939	1896	1896	1896	1896	0
9	20240522	190600	353602939	1896	1896	1896	1896	0
10	20240522	190500	353602939	1896	1896	1896	1896	0
11	20240522	190400	353602939	1896	1896	1896	1896	0
12	20240522	190300	353602939	1896	1896	1896	1896	0
13	20240522	190200	353602939	1896	1896	1896	1896	0
14	20240522	190100	353602939	1896	1896	1896	1896	0
15	20240522	190000	353602939	1896	1896	1896	1896	0
16	20240522	185900	353602939	1896	1896	1896	1896	0
17	20240522	185800	353602939	1896	1896	1896	1896	0
18	20240522	185700	353602939	1896	1896	1896	1896	0
19	20240522	185600	353602939	1896	1896	1896	1896	0
20	20240522	185500	353602939	1896	1896	1896	1896	0
21	20240522	185400	353602939	1896	1896	1896	1896	0
22	20240522	185300	353602939	1896	1896	1896	1896	0
23	20240522	185200	353602939	1896	1896	1896	1896	0
24	20240522	185100	353602939	1896	1896	1896	1896	0
25	20240522	185000	353602939	1896	1896	1896	1896	0
26	20240522	184900	353602939	1896	1896	1896	1896	0
27	20240522	184800	353602939	1896	1896	1896	1896	0
28	20240522	184700	353602939	1896	1896	1896	1896	0
29	20240522	184600	353602939	1896	1896	1896	1896	0
30	20240522	184500	353602939	1896	1896	1896	1896	0
31	20240522	184400	353602939	1896	1896	1896	1896	0
32	20240522	184300	353602939	1896	1896	1896	1896	1209
33	20240522	184200	353602939	1896	1896	1896	1896	0
34	20240522	184100	353602939	1896	1896	1896	1896	0
35	20240522	184000	353602939	1896	1896	1896	1896	0
36	20240522	183900	353602939	1896	1896	1896	1896	0
37	20240522	183800	353602939	1896	1896	1896	1896	0
38	20240522	183700	353602939	1896	1896	1896	1896	0
39	20240522	183600	353602939	1896	1896	1896	1896	0
40	20240522	183500	353602939	1896	1896	1896	1896	0
41	20240522	183400	353602939	1896	1896	1896	1896	0
42	20240522	183300	353602939	1896	1896	1896	1896	0
43	20240522	183200	353602939	1896	1896	1896	1896	0
44	20240522	183100	353602939	1896	1896	1896	1896	0
45	20240522	183000	353602939	1896	1896	1896	1896	0
46	20240522	182900	353602939	1896	1896	1896	1896	0
47	20240522	182800	353602939	1896	1896	1896	1896	0
48	20240522	182700	353602939	1896	1896	1896	1896	0
49	20240522	182600	353602939	1896	1896	1896	1896	0
50	20240522	182500	353602939	1896	1896	1896	1896	0
51	20240522	182400	353602939	1896	1896	1896	1896	0
52	20240522	182300	353602939	1896	1896	1896	1896	0
53	20240522	182200	353602939	1896	1896	1896	1896	0
54	20240522	182100	353602939	1896	1896	1896	1896	0
55	20240522	182000	353602939	1896	1896	1896	1896	0
56	20240522	181900	353602939	1896	1896	1896	1896	0
57	20240522	181800	353602939	1896	1896	1896	1896	0
58	20240522	181700	353602939	1896	1896	1896	1896	0
59	20240522	181600	353602939	1896	1896	1896	1896	0
60	20240522	181500	353602939	1896	1896	1896	1896	0
61	20240522	181400	353602939	1896	1896	1896	1896	0
62	20240522	181300	353602939	1896	1896	1896	1896	1209
63	20240522	181200	353602939	1896	1896	1896	1896	0
64	20240522	181100	353602939	1896	1896	1896	1896	0
65	20240522	181000	353602939	1896	1896	1896	1896	0
66	20240522	180900	353602939	1896	1896	1896	1896	0
67	20240522	180800	353602939	1896	1896	1896	1896	0
68	20240522	180700	353602939	1896	1896	1896	1896	0
69	20240522	180600	353602939	1896	1896	1896	1896	0
70	20240522	180500	353602939	1896	1896	1896	1896	0
71	20240522	180400	353602939	1896	1896	1896	1896	0
72	20240522	180300	353602939	1896	1896	1896	1896	0
73	20240522	180200	353602939	1896	1896	1896	1896	0
74	20240522	180100	353602939	1896	1896	1896	1896	0
75	20240522	180000	353602939	1896	1896	1896	1896	0
76	20240522	175900	353602939	1896	1896	1896	1896	0
77	20240522	175800	353602939	1896	1896	1896	1896	0
78	20240522	175700	353602939	1896	1896	1896	1896	0
79	20240522	175600	353602939	1896	1896	1896	1896	0
80	20240522	175500	353602939	1896	1896	1896	1896	0
81	20240522	175400	353602939	1896	1896	1896	1896	0
82	20240522	175300	353602939	1896	1896	1896	1896	0
83	20240522	175200	353602939	1896	1896	1896	1896	0
84	20240522	175100	353602939	1896	1896	1896	1896	0
85	20240522	175000	353602939	1896	1896	1896	1896	0
86	20240522	174900	353602939	1896	1896	1896	1896	0
87	20240522	174800	353602939	1896	1896	1896	1896	0
88	20240522	174700	353602939	1896	1896	1896	1896	0
89	20240522	174600	353602939	1896	1896	1896	1896	0
90	20240522	174500	353602939	1896	1896	1896	1896	0
91	20240522	174400	353602939	1896	1896	1896	1896	0
92	20240522	174300	353602939	1896	1896	1896	1896	1209
93	20240522	174200	353602939	1896	1896	1896	1896	0
94	20240522	174100	353602939	1896	1896	1896	1896	0
95	20240522	174000	353602939	1896	1896	1896	1896	0
96	20240522	173900	353602939	1896	1896	1896	1896	0
97	20240522	173800	353602939	1896	1896	1896	1896	0
98	20240522	173700	353602939	1896	1896	1896	1896	0
99	20240522	173600	353602939	1896	1896	1896	1896	0
100	20240522	173500	353602939	1896	1896	1896	1896	0
101	20240522	173400	353602939	1896	1896	1896	1896	0
102	20240522	173300	353602939	1896	1896	1896	1896	0
103	20240522	173200	353602939	1896	1896	1896	1896	0
104	20240522	173100	353602939	1896	1896	1896	1896	0
105	20240522	173000	353602939	1896	1896	1896	1896	0
106	20240522	172900	353602939	1896	1896	1896	1896	0
107	20240522	172800	353602939	1896	1896	1896	1896	0
108	20240522	172700	353602939	1896	1896	1896	1896	0
109	20240522	172600	353602939	1896	1896	1896	1896	0
110	20240522	172500	353602939	1896	1896	1896	1896	0
111	20240522	172400	353602939	1896	1896	1896	1896	0
112	20240522	172300	353602939	1896	1896	1896	1896	0
113	20240522	172200	353602939	1896	1896	1896	1896	0
114	20240522	172100	353602939	1896	1896	1896	1896	0
115	20240522	172000	353602939	1896	1896	1896	1896	0
116	20240522	171900	353602939	1896	1896	1896	1896	0
117	20240522	171800	353602939	1896	1896	1896	1896	0
118	20240522	171700	353602939	1896	1896	1896	1896	0
119	20240522	171600	353602939	1896	1896	1896	1896	0
120	20240522	171500	353602939	1896	1896	1896	1896	0
121	20240522	171400	353602939	1896	1896	1896	1896	0
122	20240522	171300	353602939	1896	1896	1896	1896	1209
123	20240522	171200	353602939	1896	1896	1896	1896	0
124	20240522	171100	353602939	1896	1896	1896	1896	0
125	20240522	171000	353602939	1896	1896	1896	1896	0
126	20240522	170900	353602939	1896	1896	1896	1896	0
127	20240522	170800	353602939	1896	1896	1896	1896	0
128	20240522	170700	353602939	1896	1896	1896	1896	0
129	20240522	170600	353602939	1896	1896	1896	1896	0
130	20240522	170500	353602939	1896	1896	1896	1896	0
131	20240522	170400	353602939	1896	1896	1896	1896	0
132	20240522	170300	353602939	1896	1896	1896	1896	0
133	20240522	170200	353602939	1896	1896	1896	1896	0
134	20240522	170100	353602939	1896	1896	1896	1896	0
135	20240522	170000	353602939	1896	1896	1896	1896	0
136	20240522	165900	353602939	1896	1896	1896	1896	0
137	20240522	165800	353602939	1896	1896	1896	1896	0
138	20240522	165700	353602939	1896	1896	1896	1896	0
139	20240522	165600	353602939	1896	1896	1896	1896	0
140	20240522	165500	353602939	1896	1896	1896	1896	0
141	20240522	165400	353602939	1896	1896	1896	1896	0
142	20240522	165300	353602939	1896	1896	1896	1896	0
143	20240522	165200	353602939	1896	1896	1896	1896	0
144	20240522	165100	353602939	1896	1896	1896	1896	0
145	20240522	165000	353602939	1896	1896	1896	1896	0
146	20240522	164900	353602939	1896	1896	1896	1896	0
147	20240522	164800	353602939	1896	1896	1896	1896	0
148	20240522	164700	353602939	1896	1896	1896	1896	0
149	20240522	164600	353602939	1896	1896	1896	1896	0
150	20240522	164500	353602939	1896	1896	1896	1896	0
151	20240522	164400	353602939	1896	1896	1896	1896	0
152	20240522	164300	353602939	1896	1896	1896	1896	1209
153	20240522	164200	353602939	1896	1896	1896	1896	0
154	20240522	164100	353602939	1896	1896	1896	1896	0
155	20240522	164000	353602939	1896	1896	1896	1896	0
156	20240522	163900	353602939	1896	1896	1896	1896	0
157	20240522	163800	353602939	1896	1896	1896	1896	0
158	20240522	163700	353602939	1896	1896	1896	1896	0
159	20240522	163600	353602939	1896	1896	1896	1896	0
160	20240522	163500	353602939	1896	1896	1896	1896	0
161	20240522	163400	353602939	1896	1896	1896	1896	0
162	20240522	163300	353602939	1896	1896	1896	1896	0
163	20240522	163200	353602939	1896	1896	1896	1896	0
164	20240522	163100	353602939	1896	1896	1896	1896	0
165	20240522	163000	353602939	1896	1896	1896	1896	0
166	20240522	162900	353602939	1896	1896	1896	1896	0
167	20240522	162800	353602939	1896	1896	1896	1896	0
168	20240522	162700	353602939	1896	1896	1896	1896	0
169	20240522	162600	353602939	1896	1896	1896	1896	0
170	20240522	162500	353602939	1896	1896	1896	1896	0
171	20240522	162400	353602939	1896	1896	1896	1896	0
172	20240522	162300	353602939	1896	1896	1896	1896	0
173	20240522	162200	353602939	1896	1896	1896	1896	0
174	20240522	162100	353602939	1896	1896	1896	1896	0
175	20240522	162000	353602939	1896	1896	1896	1896	0
176	20240522	161900	353602939	1896	1896	1896	1896	0
177	20240522	161800	353602939	1896	1896	1896	1896	0
178	20240522	161700	353602939	1896	1896	1896	1896	0
179	20240522	161600	353602939	1896	1896	1896	1896	0
180	20240522	161500	353602939	1896	1896	1896	1896	0
181	20240522	161400	353602939	1896	1896	1896	1896	0
182	20240522	161300	353602939	1896	1896	1896	1896	1209
183	20240522	161200	353602939	1896	1896	1896	1896	0
184	20240522	161100	353602939	1896	1896	1896	1896	0
185	20240522	161000	353602939	1896	1896	1896	1896	0
186	20240522	160900	353602939	1896	1896	1896	1896	0
187	20240522	160800	353602939	1896	1896	1896	1896	0
188	20240522	160700	353602939	1896	1896	1896	1896	0
189	20240522	160600	353602939	1896	1896	1896	1896	0
190	20240522	160500	353602939	1896	1896	1896	1896	0
191	20240522	160400	353602939	1896	1896	1896	1896	0
192	20240522	160300	353602939	1896	1896	1896	1896	0
193	20240522	160200	353602939	1896	1896	1896	1896	0
194	20240522	160100	353602939	1896	1896	1896	1896	0
195	20240522	160000	353602939	1896	1896	1896	1896	0
196	20240522	155900	353602939	1896	1896	1896	1896	0
197	20240522	155800	353602939	1896	1896	1896	1896	0
198	20240522	155700	353602939	1896	1896	1896	1896	0
199	20240522	155600	353602939	1896	1896	1896	1896	0
200	20240522	155500	353602939	1896	1896	1896	1896	0
201	20240522	155400	353602939	1896	1896	1896	1896	0
202	20240522	155300	353602939	1896	1896	1896	1896	0
203	20240522	155200	353602939	1896	1896	1896	1896	0
204	20240522	155100	353602939	1896	1896	1896	1896	0
205	20240522	155000	353602939	1896	1896	1896	1896	0
206	20240522	154900	353602939	1896	1896	1896	1896	0
207	20240522	154800	353602939	1896	1896	1896	1896	0
208	20240522	154700	353602939	1896	1896	1896	1896	0
209	20240522	154600	353602939	1896	1896	1896	1896	0
210	20240522	154500	353602939	1896	1896	1896	1896	0
211	20240522	154400	353602939	1896	1896	1896	1896	0
212	20240522	154300	353602939	1896	1896	1896	1896	1209
213	20240522	154200	353602939	1896	1896	1896	1896	0
214	20240522	154100	353602939	1896	1896	1896	1896	0
215	20240522	154000	353602939	1896	1896	1896	1896	0
216	20240522	153900	353602939	1896	1896	1896	1896	0
217	20240522	153800	353602939	1896	1896	1896	1896	0
218	20240522	153700	353602939	1896	1896	1896	1896	0
219	20240522	153600	353602939	1896	1896	1896	1896	0
220	20240522	153500	353602939	1896	1896	1896	1896	0
221	20240522	153400	353602939	1896	1896	1896	1896	0
222	20240522	153300	353602939	1896	1896	1896	1896	0
223	20240522	153200	353602939	1896	1896	1896	1896	0
224	20240522	153100	353602939	1896	1896	1896	1896	0
225	20240522	153000	353602939	1896	1896	1896	1896	1209
226	20240522	152900	351310675	1890	1890	1890	1890	0
227	20240522	152800	351310675	1890	1890	1890	1890	0
228	20240522	152700	351310675	1890	1890	1890	1890	0
229	20240522	152600	351310675	1890	1890	1890	1890	0
230	20240522	152500	351310675	1890	1890	1890	1890	0
231	20240522	152400	351310675	1890	1890	1890	1890	0
232	20240522	152300	351310675	1890	1890	1890	1890	0
233	20240522	152200	351310675	1890	1890	1890	1890	0
234	20240522	152100	351310675	1890	1890	1890	1890	0
235	20240522	152000	351310675	1890	1890	1890	1890	0
236	20240522	151900	351310675	1890	1892	1892	1890	511
237	20240522	151800	350343885	1894	1894	1894	1894	0
238	20240522	151700	350343885	1894	1891	1894	1891	103
239	20240522	151600	350149106	1892	1892	1892	1892	0
240	20240522	151500	350149106	1892	1892	1892	1892	0
241	20240522	151400	350149106	1892	1892	1892	1892	400
242	20240522	151300	349392306	1896	1896	1896	1896	0
243	20240522	151200	349392306	1896	1896	1896	1896	0
244	20240522	151100	349392306	1896	1896	1896	1896	0
245	20240522	151000	349392306	1896	1896	1896	1896	0
246	20240522	150900	349392306	1896	1896	1896	1896	0
247	20240522	150800	349392306	1896	1896	1896	1896	0
248	20240522	150700	349392306	1896	1896	1896	1896	0
249	20240522	150600	349392306	1896	1896	1896	1896	0
250	20240522	150500	349392306	1896	1896	1896	1896	11
251	20240522	150400	349371450	1887	1896	1896	1887	2007
252	20240522	150300	345581936	1896	1890	1896	1888	2004
253	20240522	150200	341796261	1896	1891	1896	1889	3012
254	20240522	150100	336102801	1892	1892	1892	1892	2000
255	20240522	150000	332318801	1892	1892	1892	1892	4000
256	20240522	145900	324750801	1892	1892	1892	1892	1850
257	20240522	145800	321250601	1896	1896	1896	1896	1
258	20240522	145700	321248705	1892	1892	1892	1892	50
259	20240522	145600	321154105	1892	1896	1896	1892	101
260	20240522	145500	320963009	1891	1891	1891	1891	3
261	20240522	145400	320957336	1892	1892	1892	1892	423
262	20240522	145300	320157020	1892	1892	1892	1892	2100
263	20240522	145200	316183820	1892	1892	1892	1892	894
264	20240522	145100	314492372	1892	1892	1892	1892	106
265	20240522	145000	314291820	1892	1892	1892	1892	925
266	20240522	144900	312541720	1892	1892	1892	1892	2075
267	20240522	144800	308615820	1892	1892	1892	1892	2000
268	20240522	144700	304831820	1892	1892	1892	1892	1718
269	20240522	144600	301581364	1892	1892	1892	1892	0
270	20240522	144500	301581364	1892	1891	1892	1891	4
271	20240522	144400	301573798	1892	1892	1892	1892	0
272	20240522	144300	301573798	1892	1892	1892	1892	7
273	20240522	144200	301560554	1892	1891	1892	1891	1003
274	20240522	144100	299663878	1892	1892	1892	1892	0
275	20240522	144000	299663878	1892	1892	1892	1892	0
276	20240522	143900	299663878	1892	1892	1892	1892	0
277	20240522	143800	299663878	1892	1892	1892	1892	1
278	20240522	143700	299661986	1892	1892	1892	1892	0
279	20240522	143600	299661986	1892	1892	1892	1892	0
280	20240522	143500	299661986	1892	1892	1892	1892	0
281	20240522	143400	299661986	1892	1892	1892	1892	3
282	20240522	143300	299656310	1892	1892	1892	1892	20
283	20240522	143200	299618470	1896	1896	1896	1896	0
284	20240522	143100	299618470	1896	1896	1896	1896	2
285	20240522	143000	299614678	1896	1896	1896	1896	0
286	20240522	142900	299614678	1896	1896	1896	1896	0
287	20240522	142800	299614678	1896	1896	1896	1896	0
288	20240522	142700	299614678	1896	1896	1896	1896	9
289	20240522	142600	299597614	1896	1892	1896	1892	311
290	20240522	142500	299009198	1891	1893	1893	1891	6153
291	20240522	142400	287367379	1896	1895	1896	1893	203
292	20240522	142300	286983048	1898	1898	1898	1898	0
293	20240522	142200	286983048	1898	1898	1898	1898	0
294	20240522	142100	286983048	1898	1898	1898	1898	0
295	20240522	142000	286983048	1898	1898	1898	1898	0
296	20240522	141900	286983048	1898	1898	1898	1898	0
297	20240522	141800	286983048	1898	1898	1898	1898	0
298	20240522	141700	286983048	1898	1898	1898	1898	1
299	20240522	141600	286981150	1896	1896	1896	1896	1
300	20240522	141500	286979254	1897	1897	1897	1897	0
301	20240522	141400	286979254	1897	1897	1897	1897	0
302	20240522	141300	286979254	1897	1897	1897	1897	0
303	20240522	141200	286979254	1897	1897	1897	1897	18
304	20240522	141100	286945108	1896	1896	1896	1896	18
305	20240522	141000	286910980	1898	1896	1898	1896	72
306	20240522	140900	286774396	1896	1896	1896	1895	54
307	20240522	140800	286672030	1900	1900	1900	1900	0
308	20240522	140700	286672030	1900	1898	1900	1898	29
309	20240522	140600	286616975	1899	1899	1899	1899	19
310	20240522	140500	286580894	1899	1899	1899	1898	39
311	20240522	140400	286506851	1899	1899	1900	1898	49
312	20240522	140300	286413809	1899	1895	1899	1895	5001
313	20240522	140200	276917040	1896	1896	1896	1896	18
314	20240522	140100	276882912	1899	1899	1899	1899	0
315	20240522	140000	276882912	1899	1899	1899	1899	52
316	20240522	135900	276784164	1899	1899	1899	1899	0
317	20240522	135800	276784164	1899	1899	1899	1899	0
318	20240522	135700	276784164	1899	1899	1899	1899	0
319	20240522	135600	276784164	1899	1899	1899	1899	132
320	20240522	135500	276533496	1899	1897	1899	1897	12
321	20240522	135400	276510728	1899	1899	1899	1899	0
322	20240522	135300	276510728	1899	1899	1899	1899	3
323	20240522	135200	276505031	1899	1897	1899	1897	4
324	20240522	135100	276497437	1899	1899	1899	1892	24
325	20240522	135000	276452001	1892	1899	1899	1892	105
326	20240522	134900	276253306	1899	1897	1899	1892	205
327	20240522	134800	275865194	1899	1899	1899	1899	124
328	20240522	134700	275629718	1899	1899	1899	1899	0
329	20240522	134600	275629718	1899	1899	1899	1899	0
330	20240522	134500	275629718	1899	1899	1899	1899	0
331	20240522	134400	275629718	1899	1899	1899	1899	8
332	20240522	134300	275614526	1899	1899	1899	1899	0
333	20240522	134200	275614526	1899	1899	1899	1899	1
334	20240522	134100	275612627	1895	1895	1895	1895	1
335	20240522	134000	275610732	1899	1899	1899	1899	1
336	20240522	133900	275608833	1899	1899	1899	1899	1
337	20240522	133800	275606934	1899	1897	1899	1897	350
338	20240522	133700	274942338	1897	1897	1897	1897	0
339	20240522	133600	274942338	1897	1897	1897	1897	0
340	20240522	133500	274942338	1897	1897	1897	1897	15
341	20240522	133400	274913883	1897	1897	1897	1896	21
342	20240522	133300	274874063	1897	1897	1897	1897	1
343	20240522	133200	274872166	1898	1898	1898	1898	4
344	20240522	133100	274864574	1899	1901	1901	1899	3
345	20240522	133000	274858873	1900	1901	1901	1899	25
346	20240522	132900	274811359	1901	1901	1902	1901	9
347	20240522	132800	274794249	1900	1900	1900	1900	0
348	20240522	132700	274794249	1900	1900	1900	1900	2588
349	20240522	132600	269877049	1901	1901	1901	1901	0
350	20240522	132500	269877049	1901	1901	1901	1901	0
351	20240522	132400	269877049	1901	1901	1901	1901	0
352	20240522	132300	269877049	1901	1901	1901	1901	1
353	20240522	132200	269875148	1901	1901	1901	1901	0
354	20240522	132100	269875148	1901	1901	1901	1901	2
355	20240522	132000	269871346	1901	1901	1901	1901	0
356	20240522	131900	269871346	1901	1901	1901	1901	0
357	20240522	131800	269871346	1901	1901	1901	1901	31
358	20240522	131700	269812415	1902	1902	1902	1902	0
359	20240522	131600	269812415	1902	1899	1902	1899	551
360	20240522	131500	268766057	1899	1899	1899	1899	0
361	20240522	131400	268766057	1899	1899	1899	1899	0
362	20240522	131300	268766057	1899	1899	1899	1899	0
363	20240522	131200	268766057	1899	1899	1899	1899	0
364	20240522	131100	268766057	1899	1899	1899	1899	0
365	20240522	131000	268766057	1899	1899	1899	1899	2
366	20240522	130900	268762259	1898	1898	1898	1898	500
367	20240522	130800	267813259	1898	1898	1898	1898	0
368	20240522	130700	267813259	1898	1898	1898	1898	0
369	20240522	130600	267813259	1898	1898	1898	1898	0
370	20240522	130500	267813259	1898	1898	1898	1898	0
371	20240522	130400	267813259	1898	1898	1898	1898	5
372	20240522	130300	267803769	1898	1898	1898	1898	3
373	20240522	130200	267798075	1898	1898	1898	1898	0
374	20240522	130100	267798075	1898	1898	1898	1898	0
375	20240522	130000	267798075	1898	1898	1898	1898	0
376	20240522	125900	267798075	1898	1898	1898	1898	0
377	20240522	125800	267798075	1898	1898	1898	1898	0
378	20240522	125700	267798075	1898	1898	1898	1898	0
379	20240522	125600	267798075	1898	1898	1898	1898	0
380	20240522	125500	267798075	1898	1898	1898	1898	1
381	20240522	125400	267796177	1898	1898	1898	1898	0
382	20240522	125300	267796177	1898	1898	1898	1898	1
383	20240522	125200	267794279	1898	1898	1898	1898	1
384	20240522	125100	267792381	1892	1893	1893	1892	100
385	20240522	125000	267603180	1898	1898	1898	1898	0
386	20240522	124900	267603180	1898	1898	1898	1898	0
387	20240522	124800	267603180	1898	1898	1898	1898	0
388	20240522	124700	267603180	1898	1898	1898	1898	0
389	20240522	124600	267603180	1898	1898	1898	1898	0
390	20240522	124500	267603180	1898	1898	1898	1898	0
391	20240522	124400	267603180	1898	1898	1898	1894	8
392	20240522	124300	267588003	1898	1894	1898	1894	15
393	20240522	124200	267559585	1898	1898	1898	1898	0
394	20240522	124100	267559585	1898	1898	1898	1898	0
395	20240522	124000	267559585	1898	1898	1898	1898	0
396	20240522	123900	267559585	1898	1898	1898	1898	0
397	20240522	123800	267559585	1898	1898	1898	1898	0
398	20240522	123700	267559585	1898	1898	1898	1898	0
399	20240522	123600	267559585	1898	1898	1898	1898	0
400	20240522	123500	267559585	1898	1898	1898	1898	0
401	20240522	123400	267559585	1898	1898	1898	1898	0
402	20240522	123300	267559585	1898	1898	1898	1898	0
403	20240522	123200	267559585	1898	1898	1898	1898	1
404	20240522	123100	267557687	1898	1898	1898	1898	0
405	20240522	123000	267557687	1898	1898	1898	1898	0
406	20240522	122900	267557687	1898	1898	1898	1898	0
407	20240522	122800	267557687	1898	1898	1898	1898	0
408	20240522	122700	267557687	1898	1898	1898	1898	0
409	20240522	122600	267557687	1898	1898	1898	1898	0
410	20240522	122500	267557687	1898	1898	1898	1898	1
411	20240522	122400	267555789	1899	1899	1899	1899	0
412	20240522	122300	267555789	1899	1899	1899	1899	0
413	20240522	122200	267555789	1899	1899	1899	1899	0
414	20240522	122100	267555789	1899	1899	1899	1899	0
415	20240522	122000	267555789	1899	1895	1899	1895	99
416	20240522	121900	267368176	1895	1895	1895	1895	0
417	20240522	121800	267368176	1895	1895	1895	1895	1
418	20240522	121700	267366281	1895	1895	1895	1895	102
419	20240522	121600	267172991	1899	1899	1899	1899	0
420	20240522	121500	267172991	1899	1899	1899	1899	0
421	20240522	121400	267172991	1899	1899	1899	1899	0
422	20240522	121300	267172991	1899	1899	1899	1899	0
423	20240522	121200	267172991	1899	1899	1899	1899	0
424	20240522	121100	267172991	1899	1899	1899	1899	0
425	20240522	121000	267172991	1899	1898	1899	1898	600
426	20240522	120900	266033594	1899	1899	1899	1899	0
427	20240522	120800	266033594	1899	1898	1899	1898	2
428	20240522	120700	266029797	1899	1899	1899	1899	0
429	20240522	120600	266029797	1899	1899	1899	1899	0
430	20240522	120500	266029797	1899	1899	1899	1899	0
431	20240522	120400	266029797	1899	1899	1899	1899	0
432	20240522	120300	266029797	1899	1899	1899	1899	0
433	20240522	120200	266029797	1899	1899	1899	1899	0
434	20240522	120100	266029797	1899	1899	1899	1899	1
435	20240522	120000	266027898	1899	1899	1899	1899	0
436	20240522	115900	266027898	1899	1899	1899	1899	0
437	20240522	115800	266027898	1899	1899	1899	1899	0
438	20240522	115700	266027898	1899	1899	1899	1899	0
439	20240522	115600	266027898	1899	1899	1899	1899	0
440	20240522	115500	266027898	1899	1899	1899	1899	5
441	20240522	115400	266018403	1899	1899	1899	1899	6
442	20240522	115300	266007009	1899	1899	1899	1899	0
443	20240522	115200	266007009	1899	1899	1899	1899	2
444	20240522	115100	266003211	1899	1899	1899	1895	12
445	20240522	115000	265980463	1896	1896	1896	1896	0
446	20240522	114900	265980463	1896	1897	1897	1896	20
447	20240522	114800	265942533	1898	1898	1898	1898	10
448	20240522	114700	265923553	1899	1899	1899	1899	1
449	20240522	114600	265921654	1899	1899	1899	1899	0
450	20240522	114500	265921654	1899	1899	1899	1899	0
451	20240522	114400	265921654	1899	1899	1899	1899	2
452	20240522	114300	265917856	1899	1899	1899	1899	4
453	20240522	114200	265910260	1899	1899	1899	1899	0
454	20240522	114100	265910260	1899	1899	1899	1899	0
455	20240522	114000	265910260	1899	1899	1899	1899	1
456	20240522	113900	265908361	1899	1899	1899	1899	0
457	20240522	113800	265908361	1899	1899	1899	1899	2
458	20240522	113700	265904563	1899	1899	1899	1899	6
459	20240522	113600	265893169	1899	1899	1899	1899	0
460	20240522	113500	265893169	1899	1899	1899	1899	5
461	20240522	113400	265883674	1899	1899	1899	1899	1
462	20240522	113300	265881775	1889	1889	1889	1889	64
463	20240522	113200	265760879	1889	1890	1890	1889	18
464	20240522	113100	265726861	1900	1899	1900	1899	207
465	20240522	113000	265333764	1900	1896	1900	1888	130122
466	20240522	112900	19545899	1897	1897	1897	1897	8
467	20240522	112800	19530723	1897	1897	1897	1897	0
468	20240522	112700	19530723	1897	1897	1897	1897	0
469	20240522	112600	19530723	1897	1898	1898	1897	47
470	20240522	112500	19441557	1898	1898	1898	1898	13
471	20240522	112400	19416883	1900	1899	1900	1899	2
472	20240522	112300	19413084	1900	1899	1900	1899	16
473	20240522	112200	19382685	1900	1900	1900	1900	0
474	20240522	112100	19382685	1900	1900	1900	1900	0
475	20240522	112000	19382685	1900	1900	1900	1900	0
476	20240522	111900	19382685	1900	1899	1900	1899	200
477	20240522	111800	19002686	1898	1898	1898	1898	1
478	20240522	111700	19000788	1897	1897	1897	1897	0
479	20240522	111600	19000788	1897	1897	1897	1897	1
480	20240522	111500	18998891	1900	1900	1900	1900	0
481	20240522	111400	18998891	1900	1900	1900	1900	0
482	20240522	111300	18998891	1900	1900	1900	1900	0
483	20240522	111200	18998891	1900	1900	1900	1900	0
484	20240522	111100	18998891	1900	1900	1900	1900	0
485	20240522	111000	18998891	1900	1900	1900	1900	0
486	20240522	110900	18998891	1900	1900	1900	1900	0
487	20240522	110800	18998891	1900	1900	1900	1900	80
488	20240522	110700	18846891	1900	1900	1900	1900	0
489	20240522	110600	18846891	1900	1900	1900	1900	0
490	20240522	110500	18846891	1900	1900	1900	1900	0
491	20240522	110400	18846891	1900	1900	1900	1900	0
492	20240522	110300	18846891	1900	1900	1900	1900	9
493	20240522	110200	18829791	1900	1899	1900	1899	32
494	20240522	110100	18769012	1900	1900	1900	1900	0
495	20240522	110000	18769012	1900	1900	1900	1900	0
496	20240522	105900	18769012	1900	1900	1900	1900	0
497	20240522	105800	18769012	1900	1900	1900	1900	0
498	20240522	105700	18769012	1900	1900	1900	1900	0
499	20240522	105600	18769012	1900	1900	1900	1900	0
500	20240522	105500	18769012	1900	1900	1900	1900	0
501	20240522	105400	18769012	1900	1900	1900	1900	0
502	20240522	105300	18769012	1900	1900	1900	1900	0
503	20240522	105200	18769012	1900	1900	1900	1900	0
504	20240522	105100	18769012	1900	1900	1900	1900	0
505	20240522	105000	18769012	1900	1900	1900	1900	0
506	20240522	104900	18769012	1900	1900	1900	1900	0
507	20240522	104800	18769012	1900	1900	1900	1900	0
508	20240522	104700	18769012	1900	1900	1900	1900	0
509	20240522	104600	18769012	1900	1900	1900	1900	0
510	20240522	104500	18769012	1900	1900	1900	1900	0
511	20240522	104400	18769012	1900	1900	1900	1900	0
512	20240522	104300	18769012	1900	1900	1900	1900	0
513	20240522	104200	18769012	1900	1900	1900	1900	0
514	20240522	104100	18769012	1900	1900	1900	1900	0
515	20240522	104000	18769012	1900	1900	1900	1900	0
516	20240522	103900	18769012	1900	1900	1900	1900	0
517	20240522	103800	18769012	1900	1900	1900	1900	0
518	20240522	103700	18769012	1900	1900	1900	1900	0
519	20240522	103600	18769012	1900	1900	1900	1900	50
520	20240522	103500	18674012	1900	1900	1900	1900	0
521	20240522	103400	18674012	1900	1900	1900	1900	50
522	20240522	103300	18579012	1900	1900	1900	1900	58
523	20240522	103200	18468812	1900	1900	1900	1900	0
524	20240522	103100	18468812	1900	1900	1900	1900	0
525	20240522	103000	18468812	1900	1900	1900	1900	0
526	20240522	102900	18468812	1900	1900	1900	1900	0
527	20240522	102800	18468812	1900	1900	1900	1900	0
528	20240522	102700	18468812	1900	1900	1900	1900	0
529	20240522	102600	18468812	1900	1900	1900	1900	3
530	20240522	102500	18463112	1896	1896	1896	1896	0
531	20240522	102400	18463112	1896	1896	1896	1896	0
532	20240522	102300	18463112	1896	1896	1896	1896	0
533	20240522	102200	18463112	1896	1900	1900	1896	20
534	20240522	102100	18425142	1900	1900	1900	1900	0
535	20240522	102000	18425142	1900	1900	1900	1900	0
536	20240522	101900	18425142	1900	1900	1900	1900	0
537	20240522	101800	18425142	1900	1900	1900	1900	0
538	20240522	101700	18425142	1900	1900	1900	1900	5
539	20240522	101600	18415642	1900	1900	1900	1900	0
540	20240522	101500	18415642	1900	1900	1900	1900	0
541	20240522	101400	18415642	1900	1900	1900	1900	0
542	20240522	101300	18415642	1900	1900	1900	1900	0
543	20240522	101200	18415642	1900	1900	1900	1900	0
544	20240522	101100	18415642	1900	1900	1900	1900	0
545	20240522	101000	18415642	1900	1900	1900	1900	0
546	20240522	100900	18415642	1900	1900	1900	1900	0
547	20240522	100800	18415642	1900	1900	1900	1900	0
548	20240522	100700	18415642	1900	1900	1900	1900	1
549	20240522	100600	18413742	1900	1900	1900	1900	5
550	20240522	100500	18404242	1900	1900	1900	1900	0
551	20240522	100400	18404242	1900	1900	1900	1900	0
552	20240522	100300	18404242	1900	1900	1900	1900	0
553	20240522	100200	18404242	1900	1900	1900	1900	0
554	20240522	100100	18404242	1900	1900	1900	1900	0
555	20240522	100000	18404242	1900	1900	1900	1900	30
556	20240522	095900	18347242	1900	1900	1900	1900	0
557	20240522	095800	18347242	1900	1900	1900	1900	0
558	20240522	095700	18347242	1900	1900	1900	1900	1
559	20240522	095600	18345342	1900	1900	1900	1900	6
560	20240522	095500	18333942	1895	1895	1895	1895	20
561	20240522	095400	18296042	1900	1900	1900	1900	10
562	20240522	095300	18277042	1900	1900	1900	1900	1
563	20240522	095200	18275142	1900	1900	1900	1900	0
564	20240522	095100	18275142	1900	1900	1900	1900	0
565	20240522	095000	18275142	1900	1899	1900	1899	2000
566	20240522	094900	14475177	1899	1899	1899	1899	0
567	20240522	094800	14475177	1899	1899	1899	1899	0
568	20240522	094700	14475177	1899	1899	1899	1899	39
569	20240522	094600	14401116	1899	1899	1899	1899	9
570	20240522	094500	14384025	1899	1899	1899	1899	0
571	20240522	094400	14384025	1899	1899	1899	1899	0
572	20240522	094300	14384025	1899	1899	1899	1899	0
573	20240522	094200	14384025	1899	1899	1899	1899	0
574	20240522	094100	14384025	1899	1899	1899	1899	10
575	20240522	094000	14365035	1899	1899	1899	1899	0
576	20240522	093900	14365035	1899	1899	1899	1899	0
577	20240522	093800	14365035	1899	1899	1899	1898	1184
578	20240522	093700	12117331	1898	1899	1899	1898	20
579	20240522	093600	12079361	1899	1899	1899	1899	0
580	20240522	093500	12079361	1899	1899	1899	1899	0
581	20240522	093400	12079361	1899	1893	1899	1893	45
582	20240522	093300	11994170	1892	1893	1893	1892	300
583	20240522	093200	11426462	1893	1900	1900	1893	1431
584	20240522	093100	8717097	1900	1900	1900	1900	2
585	20240522	093000	8713297	1900	1900	1900	1900	0
586	20240522	092900	8713297	1900	1900	1900	1900	0
587	20240522	092800	8713297	1900	1897	1900	1894	565
588	20240522	092700	7642358	1898	1898	1898	1898	0
589	20240522	092600	7642358	1898	1898	1898	1898	0
590	20240522	092500	7642358	1898	1900	1900	1898	614
591	20240522	092400	6476696	1901	1901	1901	1901	0
592	20240522	092300	6476696	1901	1901	1901	1901	0
593	20240522	092200	6476696	1901	1901	1901	1901	0
594	20240522	092100	6476696	1901	1901	1901	1901	6
595	20240522	092000	6465290	1901	1901	1901	1901	0
596	20240522	091900	6465290	1901	1901	1901	1901	14
597	20240522	091800	6438676	1908	1908	1908	1908	0
598	20240522	091700	6438676	1908	1908	1908	1908	1
599	20240522	091600	6436768	1900	1900	1900	1900	12
600	20240522	091500	6413968	1909	1909	1909	1909	0
601	20240522	091400	6413968	1909	1909	1909	1909	0
602	20240522	091300	6413968	1909	1909	1909	1909	0
603	20240522	091200	6413968	1909	1909	1909	1909	0
604	20240522	091100	6413968	1909	1909	1909	1909	1
605	20240522	091000	6412059	1909	1909	1909	1909	0
606	20240522	090900	6412059	1909	1909	1909	1909	0
607	20240522	090800	6412059	1909	1909	1909	1909	0
608	20240522	090700	6412059	1909	1909	1909	1909	0
609	20240522	090600	6412059	1909	1909	1909	1909	0
610	20240522	090500	6412059	1909	1909	1909	1909	0
611	20240522	090400	6412059	1909	1909	1909	1909	0
612	20240522	090300	6412059	1909	1900	1909	1900	2609
613	20240522	090200	1454878	1909	1909	1909	1909	60
614	20240522	090100	1340338	1909	1901	1909	1901	204
615	20240522	090000	952526	1902	1910	1910	1902	499