KissMeData/037330/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	191800	131241122	1897	1897	1897	1897	1014
3	20240521	191700	131241122	1897	1897	1897	1897	0
4	20240521	191600	131241122	1897	1897	1897	1897	0
5	20240521	191500	131241122	1897	1897	1897	1897	0
6	20240521	191400	131241122	1897	1897	1897	1897	0
7	20240521	191300	131241122	1897	1897	1897	1897	0
8	20240521	191200	131241122	1897	1897	1897	1897	0
9	20240521	191100	131241122	1897	1897	1897	1897	0
10	20240521	191000	131241122	1897	1897	1897	1897	0
11	20240521	190900	131241122	1897	1897	1897	1897	0
12	20240521	190800	131241122	1897	1897	1897	1897	0
13	20240521	190700	131241122	1897	1897	1897	1897	0
14	20240521	190600	131241122	1897	1897	1897	1897	0
15	20240521	190500	131241122	1897	1897	1897	1897	0
16	20240521	190400	131241122	1897	1897	1897	1897	0
17	20240521	190300	131241122	1897	1897	1897	1897	0
18	20240521	190200	131241122	1897	1897	1897	1897	0
19	20240521	190100	131241122	1897	1897	1897	1897	0
20	20240521	190000	131241122	1897	1897	1897	1897	0
21	20240521	185900	131241122	1897	1897	1897	1897	0
22	20240521	185800	131241122	1897	1897	1897	1897	0
23	20240521	185700	131241122	1897	1897	1897	1897	0
24	20240521	185600	131241122	1897	1897	1897	1897	0
25	20240521	185500	131241122	1897	1897	1897	1897	0
26	20240521	185400	131241122	1897	1897	1897	1897	0
27	20240521	185300	131241122	1897	1897	1897	1897	0
28	20240521	185200	131241122	1897	1897	1897	1897	0
29	20240521	185100	131241122	1897	1897	1897	1897	0
30	20240521	185000	131241122	1897	1897	1897	1897	0
31	20240521	184900	131241122	1897	1897	1897	1897	0
32	20240521	184800	131241122	1897	1897	1897	1897	1014
33	20240521	184700	131241122	1897	1897	1897	1897	0
34	20240521	184600	131241122	1897	1897	1897	1897	0
35	20240521	184500	131241122	1897	1897	1897	1897	0
36	20240521	184400	131241122	1897	1897	1897	1897	0
37	20240521	184300	131241122	1897	1897	1897	1897	0
38	20240521	184200	131241122	1897	1897	1897	1897	0
39	20240521	184100	131241122	1897	1897	1897	1897	0
40	20240521	184000	131241122	1897	1897	1897	1897	0
41	20240521	183900	131241122	1897	1897	1897	1897	0
42	20240521	183800	131241122	1897	1897	1897	1897	0
43	20240521	183700	131241122	1897	1897	1897	1897	0
44	20240521	183600	131241122	1897	1897	1897	1897	0
45	20240521	183500	131241122	1897	1897	1897	1897	0
46	20240521	183400	131241122	1897	1897	1897	1897	0
47	20240521	183300	131241122	1897	1897	1897	1897	0
48	20240521	183200	131241122	1897	1897	1897	1897	0
49	20240521	183100	131241122	1897	1897	1897	1897	0
50	20240521	183000	131241122	1897	1897	1897	1897	0
51	20240521	182900	131241122	1897	1897	1897	1897	0
52	20240521	182800	131241122	1897	1897	1897	1897	0
53	20240521	182700	131241122	1897	1897	1897	1897	0
54	20240521	182600	131241122	1897	1897	1897	1897	0
55	20240521	182500	131241122	1897	1897	1897	1897	0
56	20240521	182400	131241122	1897	1897	1897	1897	0
57	20240521	182300	131241122	1897	1897	1897	1897	0
58	20240521	182200	131241122	1897	1897	1897	1897	0
59	20240521	182100	131241122	1897	1897	1897	1897	0
60	20240521	182000	131241122	1897	1897	1897	1897	0
61	20240521	181900	131241122	1897	1897	1897	1897	0
62	20240521	181800	131241122	1897	1897	1897	1897	1014
63	20240521	181700	131241122	1897	1897	1897	1897	0
64	20240521	181600	131241122	1897	1897	1897	1897	0
65	20240521	181500	131241122	1897	1897	1897	1897	0
66	20240521	181400	131241122	1897	1897	1897	1897	0
67	20240521	181300	131241122	1897	1897	1897	1897	0
68	20240521	181200	131241122	1897	1897	1897	1897	0
69	20240521	181100	131241122	1897	1897	1897	1897	0
70	20240521	181000	131241122	1897	1897	1897	1897	0
71	20240521	180900	131241122	1897	1897	1897	1897	0
72	20240521	180800	131241122	1897	1897	1897	1897	0
73	20240521	180700	131241122	1897	1897	1897	1897	0
74	20240521	180600	131241122	1897	1897	1897	1897	0
75	20240521	180500	131241122	1897	1897	1897	1897	0
76	20240521	180400	131241122	1897	1897	1897	1897	0
77	20240521	180300	131241122	1897	1897	1897	1897	0
78	20240521	180200	131241122	1897	1897	1897	1897	0
79	20240521	180100	131241122	1897	1897	1897	1897	0
80	20240521	180000	131241122	1897	1897	1897	1897	0
81	20240521	175900	131241122	1897	1897	1897	1897	0
82	20240521	175800	131241122	1897	1897	1897	1897	0
83	20240521	175700	131241122	1897	1897	1897	1897	0
84	20240521	175600	131241122	1897	1897	1897	1897	0
85	20240521	175500	131241122	1897	1897	1897	1897	0
86	20240521	175400	131241122	1897	1897	1897	1897	0
87	20240521	175300	131241122	1897	1897	1897	1897	0
88	20240521	175200	131241122	1897	1897	1897	1897	0
89	20240521	175100	131241122	1897	1897	1897	1897	0
90	20240521	175000	131241122	1897	1897	1897	1897	0
91	20240521	174900	131241122	1897	1897	1897	1897	0
92	20240521	174800	131241122	1897	1897	1897	1897	1014
93	20240521	174700	131241122	1897	1897	1897	1897	0
94	20240521	174600	131241122	1897	1897	1897	1897	0
95	20240521	174500	131241122	1897	1897	1897	1897	0
96	20240521	174400	131241122	1897	1897	1897	1897	0
97	20240521	174300	131241122	1897	1897	1897	1897	0
98	20240521	174200	131241122	1897	1897	1897	1897	0
99	20240521	174100	131241122	1897	1897	1897	1897	0
100	20240521	174000	131241122	1897	1897	1897	1897	0
101	20240521	173900	131241122	1897	1897	1897	1897	0
102	20240521	173800	131241122	1897	1897	1897	1897	0
103	20240521	173700	131241122	1897	1897	1897	1897	0
104	20240521	173600	131241122	1897	1897	1897	1897	0
105	20240521	173500	131241122	1897	1897	1897	1897	0
106	20240521	173400	131241122	1897	1897	1897	1897	0
107	20240521	173300	131241122	1897	1897	1897	1897	0
108	20240521	173200	131241122	1897	1897	1897	1897	0
109	20240521	173100	131241122	1897	1897	1897	1897	0
110	20240521	173000	131241122	1897	1897	1897	1897	0
111	20240521	172900	131241122	1897	1897	1897	1897	0
112	20240521	172800	131241122	1897	1897	1897	1897	0
113	20240521	172700	131241122	1897	1897	1897	1897	0
114	20240521	172600	131241122	1897	1897	1897	1897	0
115	20240521	172500	131241122	1897	1897	1897	1897	0
116	20240521	172400	131241122	1897	1897	1897	1897	0
117	20240521	172300	131241122	1897	1897	1897	1897	0
118	20240521	172200	131241122	1897	1897	1897	1897	0
119	20240521	172100	131241122	1897	1897	1897	1897	0
120	20240521	172000	131241122	1897	1897	1897	1897	0
121	20240521	171900	131241122	1897	1897	1897	1897	0
122	20240521	171800	131241122	1897	1897	1897	1897	1014
123	20240521	171700	131241122	1897	1897	1897	1897	0
124	20240521	171600	131241122	1897	1897	1897	1897	0
125	20240521	171500	131241122	1897	1897	1897	1897	0
126	20240521	171400	131241122	1897	1897	1897	1897	0
127	20240521	171300	131241122	1897	1897	1897	1897	0
128	20240521	171200	131241122	1897	1897	1897	1897	0
129	20240521	171100	131241122	1897	1897	1897	1897	0
130	20240521	171000	131241122	1897	1897	1897	1897	0
131	20240521	170900	131241122	1897	1897	1897	1897	0
132	20240521	170800	131241122	1897	1897	1897	1897	0
133	20240521	170700	131241122	1897	1897	1897	1897	0
134	20240521	170600	131241122	1897	1897	1897	1897	0
135	20240521	170500	131241122	1897	1897	1897	1897	0
136	20240521	170400	131241122	1897	1897	1897	1897	0
137	20240521	170300	131241122	1897	1897	1897	1897	0
138	20240521	170200	131241122	1897	1897	1897	1897	0
139	20240521	170100	131241122	1897	1897	1897	1897	0
140	20240521	170000	131241122	1897	1897	1897	1897	0
141	20240521	165900	131241122	1897	1897	1897	1897	0
142	20240521	165800	131241122	1897	1897	1897	1897	0
143	20240521	165700	131241122	1897	1897	1897	1897	0
144	20240521	165600	131241122	1897	1897	1897	1897	0
145	20240521	165500	131241122	1897	1897	1897	1897	0
146	20240521	165400	131241122	1897	1897	1897	1897	0
147	20240521	165300	131241122	1897	1897	1897	1897	0
148	20240521	165200	131241122	1897	1897	1897	1897	0
149	20240521	165100	131241122	1897	1897	1897	1897	0
150	20240521	165000	131241122	1897	1897	1897	1897	0
151	20240521	164900	131241122	1897	1897	1897	1897	0
152	20240521	164800	131241122	1897	1897	1897	1897	1014
153	20240521	164700	131241122	1897	1897	1897	1897	0
154	20240521	164600	131241122	1897	1897	1897	1897	0
155	20240521	164500	131241122	1897	1897	1897	1897	0
156	20240521	164400	131241122	1897	1897	1897	1897	0
157	20240521	164300	131241122	1897	1897	1897	1897	0
158	20240521	164200	131241122	1897	1897	1897	1897	0
159	20240521	164100	131241122	1897	1897	1897	1897	0
160	20240521	164000	131241122	1897	1897	1897	1897	0
161	20240521	163900	131241122	1897	1897	1897	1897	0
162	20240521	163800	131241122	1897	1897	1897	1897	0
163	20240521	163700	131241122	1897	1897	1897	1897	0
164	20240521	163600	131241122	1897	1897	1897	1897	0
165	20240521	163500	131241122	1897	1897	1897	1897	0
166	20240521	163400	131241122	1897	1897	1897	1897	0
167	20240521	163300	131241122	1897	1897	1897	1897	0
168	20240521	163200	131241122	1897	1897	1897	1897	0
169	20240521	163100	131241122	1897	1897	1897	1897	0
170	20240521	163000	131241122	1897	1897	1897	1897	0
171	20240521	162900	131241122	1897	1897	1897	1897	0
172	20240521	162800	131241122	1897	1897	1897	1897	0
173	20240521	162700	131241122	1897	1897	1897	1897	0
174	20240521	162600	131241122	1897	1897	1897	1897	0
175	20240521	162500	131241122	1897	1897	1897	1897	0
176	20240521	162400	131241122	1897	1897	1897	1897	0
177	20240521	162300	131241122	1897	1897	1897	1897	0
178	20240521	162200	131241122	1897	1897	1897	1897	0
179	20240521	162100	131241122	1897	1897	1897	1897	0
180	20240521	162000	131241122	1897	1897	1897	1897	0
181	20240521	161900	131241122	1897	1897	1897	1897	0
182	20240521	161800	131241122	1897	1897	1897	1897	1014
183	20240521	161700	131241122	1897	1897	1897	1897	0
184	20240521	161600	131241122	1897	1897	1897	1897	0
185	20240521	161500	131241122	1897	1897	1897	1897	0
186	20240521	161400	131241122	1897	1897	1897	1897	0
187	20240521	161300	131241122	1897	1897	1897	1897	0
188	20240521	161200	131241122	1897	1897	1897	1897	0
189	20240521	161100	131241122	1897	1897	1897	1897	0
190	20240521	161000	131241122	1897	1897	1897	1897	0
191	20240521	160900	131241122	1897	1897	1897	1897	0
192	20240521	160800	131241122	1897	1897	1897	1897	0
193	20240521	160700	131241122	1897	1897	1897	1897	0
194	20240521	160600	131241122	1897	1897	1897	1897	0
195	20240521	160500	131241122	1897	1897	1897	1897	0
196	20240521	160400	131241122	1897	1897	1897	1897	0
197	20240521	160300	131241122	1897	1897	1897	1897	0
198	20240521	160200	131241122	1897	1897	1897	1897	0
199	20240521	160100	131241122	1897	1897	1897	1897	0
200	20240521	160000	131241122	1897	1897	1897	1897	0
201	20240521	155900	131241122	1897	1897	1897	1897	0
202	20240521	155800	131241122	1897	1897	1897	1897	0
203	20240521	155700	131241122	1897	1897	1897	1897	0
204	20240521	155600	131241122	1897	1897	1897	1897	0
205	20240521	155500	131241122	1897	1897	1897	1897	0
206	20240521	155400	131241122	1897	1897	1897	1897	0
207	20240521	155300	131241122	1897	1897	1897	1897	0
208	20240521	155200	131241122	1897	1897	1897	1897	0
209	20240521	155100	131241122	1897	1897	1897	1897	0
210	20240521	155000	131241122	1897	1897	1897	1897	0
211	20240521	154900	131241122	1897	1897	1897	1897	0
212	20240521	154800	131241122	1897	1897	1897	1897	1014
213	20240521	154700	131241122	1897	1897	1897	1897	0
214	20240521	154600	131241122	1897	1897	1897	1897	0
215	20240521	154500	131241122	1897	1897	1897	1897	0
216	20240521	154400	131241122	1897	1897	1897	1897	0
217	20240521	154300	131241122	1897	1897	1897	1897	0
218	20240521	154200	131241122	1897	1897	1897	1897	0
219	20240521	154100	131241122	1897	1897	1897	1897	0
220	20240521	154000	131241122	1897	1897	1897	1897	0
221	20240521	153900	131241122	1897	1897	1897	1897	0
222	20240521	153800	131241122	1897	1897	1897	1897	0
223	20240521	153700	131241122	1897	1897	1897	1897	0
224	20240521	153600	131241122	1897	1897	1897	1897	0
225	20240521	153500	131241122	1897	1897	1897	1897	0
226	20240521	153400	131241122	1897	1897	1897	1897	0
227	20240521	153300	131241122	1897	1897	1897	1897	0
228	20240521	153200	131241122	1897	1897	1897	1897	0
229	20240521	153100	131241122	1897	1897	1897	1897	0
230	20240521	153000	131241122	1897	1897	1897	1897	1014
231	20240521	152900	129317564	1900	1900	1900	1900	0
232	20240521	152800	129317564	1900	1900	1900	1900	0
233	20240521	152700	129317564	1900	1900	1900	1900	0
234	20240521	152600	129317564	1900	1900	1900	1900	0
235	20240521	152500	129317564	1900	1900	1900	1900	0
236	20240521	152400	129317564	1900	1900	1900	1900	0
237	20240521	152300	129317564	1900	1900	1900	1900	0
238	20240521	152200	129317564	1900	1900	1900	1900	0
239	20240521	152100	129317564	1900	1900	1900	1900	0
240	20240521	152000	129317564	1900	1900	1900	1900	0
241	20240521	151900	129317564	1900	1900	1900	1900	0
242	20240521	151800	129317564	1900	1900	1900	1900	0
243	20240521	151700	129317564	1900	1900	1900	1900	2353
244	20240521	151600	124846864	1900	1900	1900	1900	10
245	20240521	151500	124827864	1900	1900	1900	1900	0
246	20240521	151400	124827864	1900	1900	1900	1900	3
247	20240521	151300	124822164	1900	1900	1900	1900	0
248	20240521	151200	124822164	1900	1900	1900	1900	0
249	20240521	151100	124822164	1900	1900	1900	1900	0
250	20240521	151000	124822164	1900	1900	1900	1900	0
251	20240521	150900	124822164	1900	1900	1900	1900	111
252	20240521	150800	124611264	1900	1897	1900	1897	301
253	20240521	150700	124040264	1900	1900	1900	1900	101
254	20240521	150600	123848364	1897	1900	1900	1897	701
255	20240521	150500	122518564	1896	1900	1900	1896	1151
256	20240521	150400	120335619	1897	1897	1897	1897	365
257	20240521	150300	119643214	1900	1900	1900	1900	0
258	20240521	150200	119643214	1900	1900	1900	1900	0
259	20240521	150100	119643214	1900	1900	1900	1900	0
260	20240521	150000	119643214	1900	1900	1900	1900	527
261	20240521	145900	118641914	1900	1900	1900	1900	0
262	20240521	145800	118641914	1900	1900	1900	1900	0
263	20240521	145700	118641914	1900	1900	1900	1900	2
264	20240521	145600	118638114	1900	1900	1900	1900	0
265	20240521	145500	118638114	1900	1900	1900	1900	0
266	20240521	145400	118638114	1900	1900	1900	1900	0
267	20240521	145300	118638114	1900	1900	1900	1900	1
268	20240521	145200	118636214	1895	1895	1895	1895	0
269	20240521	145100	118636214	1895	1895	1895	1895	0
270	20240521	145000	118636214	1895	1895	1899	1895	662
271	20240521	144900	117381252	1894	1894	1894	1894	0
272	20240521	144800	117381252	1894	1894	1894	1894	0
273	20240521	144700	117381252	1894	1899	1899	1894	415
274	20240521	144600	116594667	1900	1900	1900	1900	0
275	20240521	144500	116594667	1900	1900	1900	1900	0
276	20240521	144400	116594667	1900	1900	1900	1900	0
277	20240521	144300	116594667	1900	1900	1900	1900	0
278	20240521	144200	116594667	1900	1900	1900	1900	0
279	20240521	144100	116594667	1900	1900	1900	1900	0
280	20240521	144000	116594667	1900	1900	1900	1900	0
281	20240521	143900	116594667	1900	1900	1900	1900	1
282	20240521	143800	116592767	1894	1894	1894	1894	0
283	20240521	143700	116592767	1894	1894	1894	1894	0
284	20240521	143600	116592767	1894	1894	1894	1894	0
285	20240521	143500	116592767	1894	1894	1894	1894	1200
286	20240521	143400	114319967	1894	1894	1894	1894	0
287	20240521	143300	114319967	1894	1894	1894	1894	0
288	20240521	143200	114319967	1894	1894	1894	1894	0
289	20240521	143100	114319967	1894	1894	1894	1894	0
290	20240521	143000	114319967	1894	1894	1894	1894	0
291	20240521	142900	114319967	1894	1894	1894	1894	0
292	20240521	142800	114319967	1894	1899	1899	1894	1323
293	20240521	142700	111807595	1900	1900	1900	1900	0
294	20240521	142600	111807595	1900	1900	1900	1900	0
295	20240521	142500	111807595	1900	1900	1900	1900	1
296	20240521	142400	111805695	1899	1899	1899	1899	861
297	20240521	142300	110170656	1896	1896	1896	1896	300
298	20240521	142200	109601856	1894	1894	1894	1894	137
299	20240521	142100	109342378	1894	1894	1894	1894	2363
300	20240521	142000	104866856	1894	1894	1894	1894	0
301	20240521	141900	104866856	1894	1894	1894	1894	0
302	20240521	141800	104866856	1894	1894	1894	1894	10
303	20240521	141700	104847916	1895	1895	1895	1895	20
304	20240521	141600	104810016	1895	1895	1895	1895	0
305	20240521	141500	104810016	1895	1895	1895	1895	0
306	20240521	141400	104810016	1895	1895	1895	1895	0
307	20240521	141300	104810016	1895	1895	1895	1895	0
308	20240521	141200	104810016	1895	1895	1895	1895	0
309	20240521	141100	104810016	1895	1895	1895	1895	0
310	20240521	141000	104810016	1895	1895	1895	1895	0
311	20240521	140900	104810016	1895	1895	1895	1895	3
312	20240521	140800	104804331	1895	1895	1895	1895	10
313	20240521	140700	104785381	1895	1895	1895	1895	985
314	20240521	140600	102918806	1895	1896	1896	1895	3100
315	20240521	140500	97042489	1896	1896	1896	1896	0
316	20240521	140400	97042489	1896	1896	1896	1896	0
317	20240521	140300	97042489	1896	1896	1896	1896	0
318	20240521	140200	97042489	1896	1896	1896	1896	0
319	20240521	140100	97042489	1896	1896	1896	1896	0
320	20240521	140000	97042489	1896	1896	1896	1896	0
321	20240521	135900	97042489	1896	1896	1896	1896	0
322	20240521	135800	97042489	1896	1896	1896	1896	0
323	20240521	135700	97042489	1896	1896	1896	1896	0
324	20240521	135600	97042489	1896	1896	1896	1896	0
325	20240521	135500	97042489	1896	1896	1896	1896	0
326	20240521	135400	97042489	1896	1896	1896	1896	0
327	20240521	135300	97042489	1896	1896	1896	1896	0
328	20240521	135200	97042489	1896	1896	1896	1896	0
329	20240521	135100	97042489	1896	1896	1896	1896	0
330	20240521	135000	97042489	1896	1896	1896	1896	0
331	20240521	134900	97042489	1896	1896	1896	1896	2000
332	20240521	134800	93250489	1899	1899	1899	1899	0
333	20240521	134700	93250489	1899	1898	1899	1898	3863
334	20240521	134600	85917195	1900	1900	1900	1900	0
335	20240521	134500	85917195	1900	1900	1900	1900	0
336	20240521	134400	85917195	1900	1900	1900	1900	0
337	20240521	134300	85917195	1900	1900	1900	1900	0
338	20240521	134200	85917195	1900	1900	1900	1900	0
339	20240521	134100	85917195	1900	1900	1900	1900	0
340	20240521	134000	85917195	1900	1900	1900	1900	0
341	20240521	133900	85917195	1900	1900	1900	1900	220
342	20240521	133800	85499195	1900	1900	1900	1900	0
343	20240521	133700	85499195	1900	1900	1900	1900	0
344	20240521	133600	85499195	1900	1900	1900	1900	0
345	20240521	133500	85499195	1900	1900	1900	1900	0
346	20240521	133400	85499195	1900	1900	1900	1900	0
347	20240521	133300	85499195	1900	1900	1900	1900	0
348	20240521	133200	85499195	1900	1900	1900	1900	0
349	20240521	133100	85499195	1900	1900	1900	1900	0
350	20240521	133000	85499195	1900	1900	1900	1900	0
351	20240521	132900	85499195	1900	1900	1900	1900	1
352	20240521	132800	85497295	1899	1899	1899	1899	17
353	20240521	132700	85465012	1898	1898	1898	1898	0
354	20240521	132600	85465012	1898	1898	1898	1898	0
355	20240521	132500	85465012	1898	1898	1898	1898	210
356	20240521	132400	85066432	1899	1899	1899	1899	0
357	20240521	132300	85066432	1899	1899	1899	1899	10
358	20240521	132200	85047442	1899	1899	1899	1899	0
359	20240521	132100	85047442	1899	1899	1899	1899	0
360	20240521	132000	85047442	1899	1899	1899	1899	0
361	20240521	131900	85047442	1899	1899	1899	1899	0
362	20240521	131800	85047442	1899	1899	1899	1899	0
363	20240521	131700	85047442	1899	1899	1899	1899	558
364	20240521	131600	83987800	1899	1899	1899	1899	0
365	20240521	131500	83987800	1899	1899	1899	1899	1
366	20240521	131400	83985901	1899	1899	1899	1899	0
367	20240521	131300	83985901	1899	1899	1899	1899	0
368	20240521	131200	83985901	1899	1899	1899	1899	0
369	20240521	131100	83985901	1899	1899	1899	1899	0
370	20240521	131000	83985901	1899	1899	1899	1899	0
371	20240521	130900	83985901	1899	1899	1899	1899	36
372	20240521	130800	83917537	1899	1899	1899	1899	0
373	20240521	130700	83917537	1899	1898	1899	1898	2
374	20240521	130600	83913740	1899	1899	1899	1899	0
375	20240521	130500	83913740	1899	1899	1899	1899	4
376	20240521	130400	83906144	1899	1899	1899	1899	0
377	20240521	130300	83906144	1899	1899	1899	1899	0
378	20240521	130200	83906144	1899	1899	1899	1899	0
379	20240521	130100	83906144	1899	1899	1899	1899	0
380	20240521	130000	83906144	1899	1899	1899	1899	0
381	20240521	125900	83906144	1899	1899	1899	1899	0
382	20240521	125800	83906144	1899	1899	1899	1899	0
383	20240521	125700	83906144	1899	1899	1899	1899	0
384	20240521	125600	83906144	1899	1899	1899	1899	104
385	20240521	125500	83708648	1900	1900	1900	1900	0
386	20240521	125400	83708648	1900	1900	1900	1900	0
387	20240521	125300	83708648	1900	1900	1900	1900	0
388	20240521	125200	83708648	1900	1900	1900	1900	250
389	20240521	125100	83233648	1900	1900	1900	1900	2
390	20240521	125000	83229848	1900	1900	1900	1900	0
391	20240521	124900	83229848	1900	1900	1900	1900	0
392	20240521	124800	83229848	1900	1900	1900	1900	2
393	20240521	124700	83226048	1900	1900	1900	1900	0
394	20240521	124600	83226048	1900	1900	1900	1900	0
395	20240521	124500	83226048	1900	1900	1900	1900	0
396	20240521	124400	83226048	1900	1900	1900	1900	100
397	20240521	124300	83036048	1898	1898	1898	1898	0
398	20240521	124200	83036048	1898	1898	1898	1898	0
399	20240521	124100	83036048	1898	1898	1898	1898	0
400	20240521	124000	83036048	1898	1898	1898	1898	78
401	20240521	123900	82888004	1898	1898	1898	1898	0
402	20240521	123800	82888004	1898	1898	1898	1898	0
403	20240521	123700	82888004	1898	1898	1898	1898	0
404	20240521	123600	82888004	1898	1898	1898	1898	0
405	20240521	123500	82888004	1898	1898	1898	1898	0
406	20240521	123400	82888004	1898	1898	1898	1898	0
407	20240521	123300	82888004	1898	1898	1898	1898	0
408	20240521	123200	82888004	1898	1898	1898	1898	0
409	20240521	123100	82888004	1898	1898	1898	1898	0
410	20240521	123000	82888004	1898	1898	1898	1898	0
411	20240521	122900	82888004	1898	1898	1898	1898	19
412	20240521	122800	82851942	1898	1898	1898	1898	1
413	20240521	122700	82850044	1896	1896	1896	1896	0
414	20240521	122600	82850044	1896	1896	1896	1896	0
415	20240521	122500	82850044	1896	1896	1896	1896	0
416	20240521	122400	82850044	1896	1896	1896	1896	0
417	20240521	122300	82850044	1896	1896	1896	1896	0
418	20240521	122200	82850044	1896	1896	1896	1896	0
419	20240521	122100	82850044	1896	1896	1896	1896	10
420	20240521	122000	82831084	1898	1898	1898	1898	0
421	20240521	121900	82831084	1898	1898	1898	1898	0
422	20240521	121800	82831084	1898	1898	1898	1898	0
423	20240521	121700	82831084	1898	1898	1898	1898	0
424	20240521	121600	82831084	1898	1898	1898	1898	0
425	20240521	121500	82831084	1898	1897	1898	1897	527
426	20240521	121400	81830865	1897	1893	1897	1893	13
427	20240521	121300	81806219	1897	1897	1897	1897	0
428	20240521	121200	81806219	1897	1897	1897	1897	0
429	20240521	121100	81806219	1897	1897	1897	1897	1
430	20240521	121000	81804322	1894	1894	1894	1894	0
431	20240521	120900	81804322	1894	1894	1894	1894	0
432	20240521	120800	81804322	1894	1894	1894	1894	0
433	20240521	120700	81804322	1894	1894	1894	1894	0
434	20240521	120600	81804322	1894	1894	1894	1894	0
435	20240521	120500	81804322	1894	1894	1894	1894	0
436	20240521	120400	81804322	1894	1894	1894	1894	0
437	20240521	120300	81804322	1894	1894	1894	1894	0
438	20240521	120200	81804322	1894	1894	1894	1894	0
439	20240521	120100	81804322	1894	1894	1894	1894	0
440	20240521	120000	81804322	1894	1894	1894	1894	0
441	20240521	115900	81804322	1894	1894	1894	1894	1
442	20240521	115800	81802428	1892	1892	1892	1892	0
443	20240521	115700	81802428	1892	1892	1892	1892	0
444	20240521	115600	81802428	1892	1892	1892	1892	0
445	20240521	115500	81802428	1892	1892	1892	1892	0
446	20240521	115400	81802428	1892	1892	1892	1892	0
447	20240521	115300	81802428	1892	1892	1892	1892	0
448	20240521	115200	81802428	1892	1892	1892	1892	0
449	20240521	115100	81802428	1892	1892	1892	1892	0
450	20240521	115000	81802428	1892	1892	1892	1892	0
451	20240521	114900	81802428	1892	1892	1892	1892	150
452	20240521	114800	81518628	1891	1891	1891	1891	0
453	20240521	114700	81518628	1891	1891	1891	1891	0
454	20240521	114600	81518628	1891	1891	1891	1891	0
455	20240521	114500	81518628	1891	1891	1891	1891	0
456	20240521	114400	81518628	1891	1891	1891	1891	0
457	20240521	114300	81518628	1891	1891	1891	1891	4
458	20240521	114200	81511064	1890	1890	1890	1890	0
459	20240521	114100	81511064	1890	1890	1890	1890	0
460	20240521	114000	81511064	1890	1890	1890	1890	0
461	20240521	113900	81511064	1890	1890	1890	1890	0
462	20240521	113800	81511064	1890	1890	1890	1890	0
463	20240521	113700	81511064	1890	1890	1890	1890	0
464	20240521	113600	81511064	1890	1890	1890	1890	0
465	20240521	113500	81511064	1890	1890	1890	1890	0
466	20240521	113400	81511064	1890	1890	1890	1890	0
467	20240521	113300	81511064	1890	1890	1890	1890	0
468	20240521	113200	81511064	1890	1890	1890	1890	0
469	20240521	113100	81511064	1890	1891	1891	1890	1000
470	20240521	113000	79620564	1890	1895	1895	1890	5500
471	20240521	112900	69215319	1895	1895	1895	1895	1
472	20240521	112800	69213424	1895	1895	1895	1895	0
473	20240521	112700	69213424	1895	1895	1895	1895	0
474	20240521	112600	69213424	1895	1895	1895	1895	0
475	20240521	112500	69213424	1895	1895	1895	1895	1064
476	20240521	112400	67197144	1895	1895	1895	1895	0
477	20240521	112300	67197144	1895	1895	1895	1895	0
478	20240521	112200	67197144	1895	1895	1895	1895	0
479	20240521	112100	67197144	1895	1895	1895	1895	452
480	20240521	112000	66340604	1895	1895	1895	1895	1148
481	20240521	111900	64165144	1895	1895	1895	1895	865
482	20240521	111800	62525969	1895	1895	1895	1895	0
483	20240521	111700	62525969	1895	1895	1895	1895	0
484	20240521	111600	62525969	1895	1895	1895	1895	0
485	20240521	111500	62525969	1895	1895	1895	1895	0
486	20240521	111400	62525969	1895	1895	1895	1895	0
487	20240521	111300	62525969	1895	1900	1900	1895	3
488	20240521	111200	62520279	1898	1898	1898	1898	0
489	20240521	111100	62520279	1898	1898	1898	1898	0
490	20240521	111000	62520279	1898	1898	1898	1898	0
491	20240521	110900	62520279	1898	1898	1898	1898	0
492	20240521	110800	62520279	1898	1898	1898	1898	0
493	20240521	110700	62520279	1898	1898	1898	1898	460
494	20240521	110600	61647199	1898	1898	1898	1898	0
495	20240521	110500	61647199	1898	1898	1898	1898	0
496	20240521	110400	61647199	1898	1901	1901	1898	7032
497	20240521	110300	48285156	1902	1902	1902	1902	0
498	20240521	110200	48285156	1902	1902	1902	1902	0
499	20240521	110100	48285156	1902	1902	1902	1902	0
500	20240521	110000	48285156	1902	1902	1902	1902	0
501	20240521	105900	48285156	1902	1902	1902	1902	2150
502	20240521	105800	44195856	1902	1902	1902	1902	300
503	20240521	105700	43625256	1903	1903	1903	1903	100
504	20240521	105600	43434956	1903	1903	1903	1903	0
505	20240521	105500	43434956	1903	1903	1903	1903	0
506	20240521	105400	43434956	1903	1903	1903	1903	733
507	20240521	105300	42040057	1903	1903	1903	1903	0
508	20240521	105200	42040057	1903	1903	1903	1903	6
509	20240521	105100	42028639	1903	1903	1903	1903	359
510	20240521	105000	41345462	1903	1903	1903	1903	2
511	20240521	104900	41341656	1902	1902	1902	1902	0
512	20240521	104800	41341656	1902	1903	1903	1902	200
513	20240521	104700	40961196	1901	1901	1901	1901	0
514	20240521	104600	40961196	1901	1901	1901	1901	0
515	20240521	104500	40961196	1901	1901	1901	1901	0
516	20240521	104400	40961196	1901	1901	1901	1901	0
517	20240521	104300	40961196	1901	1901	1901	1901	0
518	20240521	104200	40961196	1901	1901	1901	1901	0
519	20240521	104100	40961196	1901	1901	1901	1901	0
520	20240521	104000	40961196	1901	1901	1901	1901	0
521	20240521	103900	40961196	1901	1901	1901	1901	0
522	20240521	103800	40961196	1901	1901	1901	1901	0
523	20240521	103700	40961196	1901	1901	1901	1901	0
524	20240521	103600	40961196	1901	1901	1901	1901	0
525	20240521	103500	40961196	1901	1901	1901	1901	0
526	20240521	103400	40961196	1901	1901	1901	1901	0
527	20240521	103300	40961196	1901	1901	1901	1901	0
528	20240521	103200	40961196	1901	1901	1901	1901	0
529	20240521	103100	40961196	1901	1901	1901	1901	0
530	20240521	103000	40961196	1901	1901	1901	1901	0
531	20240521	102900	40961196	1901	1901	1907	1901	624
532	20240521	102800	39774660	1903	1903	1903	1903	0
533	20240521	102700	39774660	1903	1903	1903	1903	0
534	20240521	102600	39774660	1903	1903	1903	1903	0
535	20240521	102500	39774660	1903	1903	1903	1903	0
536	20240521	102400	39774660	1903	1903	1903	1903	0
537	20240521	102300	39774660	1903	1903	1903	1903	0
538	20240521	102200	39774660	1903	1903	1903	1903	0
539	20240521	102100	39774660	1903	1903	1903	1903	1234
540	20240521	102000	37426358	1907	1907	1907	1907	0
541	20240521	101900	37426358	1907	1907	1907	1907	0
542	20240521	101800	37426358	1907	1907	1907	1907	0
543	20240521	101700	37426358	1907	1907	1907	1907	0
544	20240521	101600	37426358	1907	1907	1907	1907	0
545	20240521	101500	37426358	1907	1907	1907	1907	0
546	20240521	101400	37426358	1907	1907	1907	1907	0
547	20240521	101300	37426358	1907	1907	1907	1907	0
548	20240521	101200	37426358	1907	1907	1907	1907	0
549	20240521	101100	37426358	1907	1907	1907	1907	4
550	20240521	101000	37418730	1907	1907	1907	1907	0
551	20240521	100900	37418730	1907	1907	1907	1907	0
552	20240521	100800	37418730	1907	1907	1907	1907	1
553	20240521	100700	37416823	1909	1909	1909	1909	0
554	20240521	100600	37416823	1909	1909	1909	1909	0
555	20240521	100500	37416823	1909	1909	1909	1909	0
556	20240521	100400	37416823	1909	1909	1909	1909	0
557	20240521	100300	37416823	1909	1909	1909	1909	1
558	20240521	100200	37414914	1910	1910	1910	1910	0
559	20240521	100100	37414914	1910	1910	1910	1910	0
560	20240521	100000	37414914	1910	1910	1910	1910	1
561	20240521	095900	37413004	1910	1910	1910	1910	11
562	20240521	095800	37391994	1910	1910	1910	1910	1
563	20240521	095700	37390084	1910	1910	1910	1910	1
564	20240521	095600	37388174	1909	1908	1909	1908	2
565	20240521	095500	37384357	1908	1908	1908	1908	0
566	20240521	095400	37384357	1908	1908	1908	1908	0
567	20240521	095300	37384357	1908	1908	1908	1908	8
568	20240521	095200	37369093	1908	1908	1908	1908	0
569	20240521	095100	37369093	1908	1911	1911	1908	22
570	20240521	095000	37327054	1911	1911	1911	1911	4
571	20240521	094900	37319410	1908	1908	1908	1908	0
572	20240521	094800	37319410	1908	1908	1908	1908	1488
573	20240521	094700	34480306	1903	1903	1903	1903	0
574	20240521	094600	34480306	1903	1903	1903	1903	12
575	20240521	094500	34457470	1903	1903	1903	1903	0
576	20240521	094400	34457470	1903	1903	1903	1903	0
577	20240521	094300	34457470	1903	1903	1903	1903	1
578	20240521	094200	34455567	1902	1902	1902	1902	0
579	20240521	094100	34455567	1902	1902	1902	1902	0
580	20240521	094000	34455567	1902	1902	1902	1902	0
581	20240521	093900	34455567	1902	1902	1902	1902	169
582	20240521	093800	34134129	1900	1900	1900	1900	0
583	20240521	093700	34134129	1900	1900	1900	1900	0
584	20240521	093600	34134129	1900	1900	1900	1900	718
585	20240521	093500	32769929	1900	1900	1900	1900	435
586	20240521	093400	31943429	1899	1899	1899	1899	108
587	20240521	093300	31738337	1900	1900	1900	1900	0
588	20240521	093200	31738337	1900	1900	1900	1900	0
589	20240521	093100	31738337	1900	1900	1900	1900	0
590	20240521	093000	31738337	1900	1900	1900	1900	0
591	20240521	092900	31738337	1900	1901	1901	1900	147
592	20240521	092800	31459010	1901	1901	1901	1901	0
593	20240521	092700	31459010	1901	1901	1901	1901	1
594	20240521	092600	31457109	1900	1900	1900	1900	0
595	20240521	092500	31457109	1900	1900	1900	1900	0
596	20240521	092400	31457109	1900	1900	1900	1900	100
597	20240521	092300	31267109	1899	1899	1899	1899	63
598	20240521	092200	31147472	1903	1903	1903	1903	2
599	20240521	092100	31143666	1903	1898	1903	1898	1010
600	20240521	092000	29221711	1896	1896	1896	1896	852
601	20240521	091900	27606319	1896	1893	1896	1893	2653
602	20240521	091800	22582113	1892	1892	1892	1892	0
603	20240521	091700	22582113	1892	1893	1893	1892	432
604	20240521	091600	21764619	1893	1893	1893	1893	533
605	20240521	091500	20755650	1893	1893	1893	1893	654
606	20240521	091400	19517628	1894	1896	1896	1894	157
607	20240521	091300	19220260	1896	1895	1896	1894	3528
608	20240521	091200	12534676	1896	1900	1900	1896	1238
609	20240521	091100	10187170	1903	1904	1904	1903	3
610	20240521	091000	10181459	1898	1900	1900	1898	441
611	20240521	090900	9344019	1905	1902	1908	1900	601
612	20240521	090800	8201461	1903	1905	1905	1903	8
613	20240521	090700	8186227	1908	1908	1908	1908	2
614	20240521	090600	8182411	1911	1911	1911	1911	1
615	20240521	090500	8180500	1912	1912	1912	1912	1
616	20240521	090400	8178588	1913	1913	1913	1913	0
617	20240521	090300	8178588	1913	1913	1913	1913	1
618	20240521	090200	8176675	1915	1915	1915	1915	2
619	20240521	090100	8172845	1915	1915	1915	1915	1
620	20240521	090000	8170930	1916	1898	1920	1898	4305