KissMeData/131100/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	201600	38430451	1927	1927	1927	1927	32
3	20240522	201500	38430451	1927	1927	1927	1927	0
4	20240522	201400	38430451	1927	1927	1927	1927	0
5	20240522	201300	38430451	1927	1927	1927	1927	0
6	20240522	201200	38430451	1927	1927	1927	1927	0
7	20240522	201100	38430451	1927	1927	1927	1927	0
8	20240522	201000	38430451	1927	1927	1927	1927	0
9	20240522	200900	38430451	1927	1927	1927	1927	0
10	20240522	200800	38430451	1927	1927	1927	1927	0
11	20240522	200700	38430451	1927	1927	1927	1927	0
12	20240522	200600	38430451	1927	1927	1927	1927	0
13	20240522	200500	38430451	1927	1927	1927	1927	0
14	20240522	200400	38430451	1927	1927	1927	1927	0
15	20240522	200300	38430451	1927	1927	1927	1927	0
16	20240522	200200	38430451	1927	1927	1927	1927	0
17	20240522	200100	38430451	1927	1927	1927	1927	0
18	20240522	200000	38430451	1927	1927	1927	1927	0
19	20240522	195900	38430451	1927	1927	1927	1927	0
20	20240522	195800	38430451	1927	1927	1927	1927	0
21	20240522	195700	38430451	1927	1927	1927	1927	0
22	20240522	195600	38430451	1927	1927	1927	1927	0
23	20240522	195500	38430451	1927	1927	1927	1927	0
24	20240522	195400	38430451	1927	1927	1927	1927	0
25	20240522	195300	38430451	1927	1927	1927	1927	0
26	20240522	195200	38430451	1927	1927	1927	1927	0
27	20240522	195100	38430451	1927	1927	1927	1927	0
28	20240522	195000	38430451	1927	1927	1927	1927	0
29	20240522	194900	38430451	1927	1927	1927	1927	0
30	20240522	194800	38430451	1927	1927	1927	1927	0
31	20240522	194700	38430451	1927	1927	1927	1927	0
32	20240522	194600	38430451	1927	1927	1927	1927	32
33	20240522	194500	38430451	1927	1927	1927	1927	0
34	20240522	194400	38430451	1927	1927	1927	1927	0
35	20240522	194300	38430451	1927	1927	1927	1927	0
36	20240522	194200	38430451	1927	1927	1927	1927	0
37	20240522	194100	38430451	1927	1927	1927	1927	0
38	20240522	194000	38430451	1927	1927	1927	1927	0
39	20240522	193900	38430451	1927	1927	1927	1927	0
40	20240522	193800	38430451	1927	1927	1927	1927	0
41	20240522	193700	38430451	1927	1927	1927	1927	0
42	20240522	193600	38430451	1927	1927	1927	1927	0
43	20240522	193500	38430451	1927	1927	1927	1927	0
44	20240522	193400	38430451	1927	1927	1927	1927	0
45	20240522	193300	38430451	1927	1927	1927	1927	0
46	20240522	193200	38430451	1927	1927	1927	1927	0
47	20240522	193100	38430451	1927	1927	1927	1927	0
48	20240522	193000	38430451	1927	1927	1927	1927	0
49	20240522	192900	38430451	1927	1927	1927	1927	0
50	20240522	192800	38430451	1927	1927	1927	1927	0
51	20240522	192700	38430451	1927	1927	1927	1927	0
52	20240522	192600	38430451	1927	1927	1927	1927	0
53	20240522	192500	38430451	1927	1927	1927	1927	0
54	20240522	192400	38430451	1927	1927	1927	1927	0
55	20240522	192300	38430451	1927	1927	1927	1927	0
56	20240522	192200	38430451	1927	1927	1927	1927	0
57	20240522	192100	38430451	1927	1927	1927	1927	0
58	20240522	192000	38430451	1927	1927	1927	1927	0
59	20240522	191900	38430451	1927	1927	1927	1927	0
60	20240522	191800	38430451	1927	1927	1927	1927	0
61	20240522	191700	38430451	1927	1927	1927	1927	0
62	20240522	191600	38430451	1927	1927	1927	1927	32
63	20240522	191500	38430451	1927	1927	1927	1927	0
64	20240522	191400	38430451	1927	1927	1927	1927	0
65	20240522	191300	38430451	1927	1927	1927	1927	0
66	20240522	191200	38430451	1927	1927	1927	1927	0
67	20240522	191100	38430451	1927	1927	1927	1927	0
68	20240522	191000	38430451	1927	1927	1927	1927	0
69	20240522	190900	38430451	1927	1927	1927	1927	0
70	20240522	190800	38430451	1927	1927	1927	1927	0
71	20240522	190700	38430451	1927	1927	1927	1927	0
72	20240522	190600	38430451	1927	1927	1927	1927	0
73	20240522	190500	38430451	1927	1927	1927	1927	0
74	20240522	190400	38430451	1927	1927	1927	1927	0
75	20240522	190300	38430451	1927	1927	1927	1927	0
76	20240522	190200	38430451	1927	1927	1927	1927	0
77	20240522	190100	38430451	1927	1927	1927	1927	0
78	20240522	190000	38430451	1927	1927	1927	1927	0
79	20240522	185900	38430451	1927	1927	1927	1927	0
80	20240522	185800	38430451	1927	1927	1927	1927	0
81	20240522	185700	38430451	1927	1927	1927	1927	0
82	20240522	185600	38430451	1927	1927	1927	1927	0
83	20240522	185500	38430451	1927	1927	1927	1927	0
84	20240522	185400	38430451	1927	1927	1927	1927	0
85	20240522	185300	38430451	1927	1927	1927	1927	0
86	20240522	185200	38430451	1927	1927	1927	1927	0
87	20240522	185100	38430451	1927	1927	1927	1927	0
88	20240522	185000	38430451	1927	1927	1927	1927	0
89	20240522	184900	38430451	1927	1927	1927	1927	0
90	20240522	184800	38430451	1927	1927	1927	1927	0
91	20240522	184700	38430451	1927	1927	1927	1927	0
92	20240522	184600	38430451	1927	1927	1927	1927	32
93	20240522	184500	38430451	1927	1927	1927	1927	0
94	20240522	184400	38430451	1927	1927	1927	1927	0
95	20240522	184300	38430451	1927	1927	1927	1927	0
96	20240522	184200	38430451	1927	1927	1927	1927	0
97	20240522	184100	38430451	1927	1927	1927	1927	0
98	20240522	184000	38430451	1927	1927	1927	1927	0
99	20240522	183900	38430451	1927	1927	1927	1927	0
100	20240522	183800	38430451	1927	1927	1927	1927	0
101	20240522	183700	38430451	1927	1927	1927	1927	0
102	20240522	183600	38430451	1927	1927	1927	1927	0
103	20240522	183500	38430451	1927	1927	1927	1927	0
104	20240522	183400	38430451	1927	1927	1927	1927	0
105	20240522	183300	38430451	1927	1927	1927	1927	0
106	20240522	183200	38430451	1927	1927	1927	1927	0
107	20240522	183100	38430451	1927	1927	1927	1927	0
108	20240522	183000	38430451	1927	1927	1927	1927	0
109	20240522	182900	38430451	1927	1927	1927	1927	0
110	20240522	182800	38430451	1927	1927	1927	1927	0
111	20240522	182700	38430451	1927	1927	1927	1927	0
112	20240522	182600	38430451	1927	1927	1927	1927	0
113	20240522	182500	38430451	1927	1927	1927	1927	0
114	20240522	182400	38430451	1927	1927	1927	1927	0
115	20240522	182300	38430451	1927	1927	1927	1927	0
116	20240522	182200	38430451	1927	1927	1927	1927	0
117	20240522	182100	38430451	1927	1927	1927	1927	0
118	20240522	182000	38430451	1927	1927	1927	1927	0
119	20240522	181900	38430451	1927	1927	1927	1927	0
120	20240522	181800	38430451	1927	1927	1927	1927	0
121	20240522	181700	38430451	1927	1927	1927	1927	0
122	20240522	181600	38430451	1927	1927	1927	1927	32
123	20240522	181500	38430451	1927	1927	1927	1927	0
124	20240522	181400	38430451	1927	1927	1927	1927	0
125	20240522	181300	38430451	1927	1927	1927	1927	0
126	20240522	181200	38430451	1927	1927	1927	1927	0
127	20240522	181100	38430451	1927	1927	1927	1927	0
128	20240522	181000	38430451	1927	1927	1927	1927	0
129	20240522	180900	38430451	1927	1927	1927	1927	0
130	20240522	180800	38430451	1927	1927	1927	1927	0
131	20240522	180700	38430451	1927	1927	1927	1927	0
132	20240522	180600	38430451	1927	1927	1927	1927	0
133	20240522	180500	38430451	1927	1927	1927	1927	0
134	20240522	180400	38430451	1927	1927	1927	1927	0
135	20240522	180300	38430451	1927	1927	1927	1927	0
136	20240522	180200	38430451	1927	1927	1927	1927	0
137	20240522	180100	38430451	1927	1927	1927	1927	0
138	20240522	180000	38430451	1927	1927	1927	1927	0
139	20240522	175900	38430451	1927	1927	1927	1927	0
140	20240522	175800	38430451	1927	1927	1927	1927	0
141	20240522	175700	38430451	1927	1927	1927	1927	0
142	20240522	175600	38430451	1927	1927	1927	1927	0
143	20240522	175500	38430451	1927	1927	1927	1927	0
144	20240522	175400	38430451	1927	1927	1927	1927	0
145	20240522	175300	38430451	1927	1927	1927	1927	0
146	20240522	175200	38430451	1927	1927	1927	1927	0
147	20240522	175100	38430451	1927	1927	1927	1927	0
148	20240522	175000	38430451	1927	1927	1927	1927	0
149	20240522	174900	38430451	1927	1927	1927	1927	0
150	20240522	174800	38430451	1927	1927	1927	1927	0
151	20240522	174700	38430451	1927	1927	1927	1927	0
152	20240522	174600	38430451	1927	1927	1927	1927	32
153	20240522	174500	38430451	1927	1927	1927	1927	0
154	20240522	174400	38430451	1927	1927	1927	1927	0
155	20240522	174300	38430451	1927	1927	1927	1927	0
156	20240522	174200	38430451	1927	1927	1927	1927	0
157	20240522	174100	38430451	1927	1927	1927	1927	0
158	20240522	174000	38430451	1927	1927	1927	1927	0
159	20240522	173900	38430451	1927	1927	1927	1927	0
160	20240522	173800	38430451	1927	1927	1927	1927	0
161	20240522	173700	38430451	1927	1927	1927	1927	0
162	20240522	173600	38430451	1927	1927	1927	1927	0
163	20240522	173500	38430451	1927	1927	1927	1927	0
164	20240522	173400	38430451	1927	1927	1927	1927	0
165	20240522	173300	38430451	1927	1927	1927	1927	0
166	20240522	173200	38430451	1927	1927	1927	1927	0
167	20240522	173100	38430451	1927	1927	1927	1927	0
168	20240522	173000	38430451	1927	1927	1927	1927	0
169	20240522	172900	38430451	1927	1927	1927	1927	0
170	20240522	172800	38430451	1927	1927	1927	1927	0
171	20240522	172700	38430451	1927	1927	1927	1927	0
172	20240522	172600	38430451	1927	1927	1927	1927	0
173	20240522	172500	38430451	1927	1927	1927	1927	0
174	20240522	172400	38430451	1927	1927	1927	1927	0
175	20240522	172300	38430451	1927	1927	1927	1927	0
176	20240522	172200	38430451	1927	1927	1927	1927	0
177	20240522	172100	38430451	1927	1927	1927	1927	0
178	20240522	172000	38430451	1927	1927	1927	1927	0
179	20240522	171900	38430451	1927	1927	1927	1927	0
180	20240522	171800	38430451	1927	1927	1927	1927	0
181	20240522	171700	38430451	1927	1927	1927	1927	0
182	20240522	171600	38430451	1927	1927	1927	1927	32
183	20240522	171500	38430451	1927	1927	1927	1927	0
184	20240522	171400	38430451	1927	1927	1927	1927	0
185	20240522	171300	38430451	1927	1927	1927	1927	0
186	20240522	171200	38430451	1927	1927	1927	1927	0
187	20240522	171100	38430451	1927	1927	1927	1927	0
188	20240522	171000	38430451	1927	1927	1927	1927	0
189	20240522	170900	38430451	1927	1927	1927	1927	0
190	20240522	170800	38430451	1927	1927	1927	1927	0
191	20240522	170700	38430451	1927	1927	1927	1927	0
192	20240522	170600	38430451	1927	1927	1927	1927	0
193	20240522	170500	38430451	1927	1927	1927	1927	0
194	20240522	170400	38430451	1927	1927	1927	1927	0
195	20240522	170300	38430451	1927	1927	1927	1927	0
196	20240522	170200	38430451	1927	1927	1927	1927	0
197	20240522	170100	38430451	1927	1927	1927	1927	0
198	20240522	170000	38430451	1927	1927	1927	1927	0
199	20240522	165900	38430451	1927	1927	1927	1927	0
200	20240522	165800	38430451	1927	1927	1927	1927	0
201	20240522	165700	38430451	1927	1927	1927	1927	0
202	20240522	165600	38430451	1927	1927	1927	1927	0
203	20240522	165500	38430451	1927	1927	1927	1927	0
204	20240522	165400	38430451	1927	1927	1927	1927	0
205	20240522	165300	38430451	1927	1927	1927	1927	0
206	20240522	165200	38430451	1927	1927	1927	1927	0
207	20240522	165100	38430451	1927	1927	1927	1927	0
208	20240522	165000	38430451	1927	1927	1927	1927	0
209	20240522	164900	38430451	1927	1927	1927	1927	0
210	20240522	164800	38430451	1927	1927	1927	1927	0
211	20240522	164700	38430451	1927	1927	1927	1927	0
212	20240522	164600	38430451	1927	1927	1927	1927	32
213	20240522	164500	38430451	1927	1927	1927	1927	0
214	20240522	164400	38430451	1927	1927	1927	1927	0
215	20240522	164300	38430451	1927	1927	1927	1927	0
216	20240522	164200	38430451	1927	1927	1927	1927	0
217	20240522	164100	38430451	1927	1927	1927	1927	0
218	20240522	164000	38430451	1927	1927	1927	1927	0
219	20240522	163900	38430451	1927	1927	1927	1927	0
220	20240522	163800	38430451	1927	1927	1927	1927	0
221	20240522	163700	38430451	1927	1927	1927	1927	0
222	20240522	163600	38430451	1927	1927	1927	1927	0
223	20240522	163500	38430451	1927	1927	1927	1927	0
224	20240522	163400	38430451	1927	1927	1927	1927	0
225	20240522	163300	38430451	1927	1927	1927	1927	0
226	20240522	163200	38430451	1927	1927	1927	1927	0
227	20240522	163100	38430451	1927	1927	1927	1927	0
228	20240522	163000	38430451	1927	1927	1927	1927	0
229	20240522	162900	38430451	1927	1927	1927	1927	0
230	20240522	162800	38430451	1927	1927	1927	1927	0
231	20240522	162700	38430451	1927	1927	1927	1927	0
232	20240522	162600	38430451	1927	1927	1927	1927	0
233	20240522	162500	38430451	1927	1927	1927	1927	0
234	20240522	162400	38430451	1927	1927	1927	1927	0
235	20240522	162300	38430451	1927	1927	1927	1927	0
236	20240522	162200	38430451	1927	1927	1927	1927	0
237	20240522	162100	38430451	1927	1927	1927	1927	0
238	20240522	162000	38430451	1927	1927	1927	1927	0
239	20240522	161900	38430451	1927	1927	1927	1927	0
240	20240522	161800	38430451	1927	1927	1927	1927	0
241	20240522	161700	38430451	1927	1927	1927	1927	0
242	20240522	161600	38430451	1927	1927	1927	1927	32
243	20240522	161500	38430451	1927	1927	1927	1927	0
244	20240522	161400	38430451	1927	1927	1927	1927	0
245	20240522	161300	38430451	1927	1927	1927	1927	0
246	20240522	161200	38430451	1927	1927	1927	1927	0
247	20240522	161100	38430451	1927	1927	1927	1927	0
248	20240522	161000	38430451	1927	1927	1927	1927	0
249	20240522	160900	38430451	1927	1927	1927	1927	0
250	20240522	160800	38430451	1927	1927	1927	1927	0
251	20240522	160700	38430451	1927	1927	1927	1927	0
252	20240522	160600	38430451	1927	1927	1927	1927	0
253	20240522	160500	38430451	1927	1927	1927	1927	0
254	20240522	160400	38430451	1927	1927	1927	1927	0
255	20240522	160300	38430451	1927	1927	1927	1927	0
256	20240522	160200	38430451	1927	1927	1927	1927	0
257	20240522	160100	38430451	1927	1927	1927	1927	0
258	20240522	160000	38430451	1927	1927	1927	1927	0
259	20240522	155900	38430451	1927	1927	1927	1927	0
260	20240522	155800	38430451	1927	1927	1927	1927	0
261	20240522	155700	38430451	1927	1927	1927	1927	0
262	20240522	155600	38430451	1927	1927	1927	1927	0
263	20240522	155500	38430451	1927	1927	1927	1927	0
264	20240522	155400	38430451	1927	1927	1927	1927	0
265	20240522	155300	38430451	1927	1927	1927	1927	0
266	20240522	155200	38430451	1927	1927	1927	1927	0
267	20240522	155100	38430451	1927	1927	1927	1927	0
268	20240522	155000	38430451	1927	1927	1927	1927	0
269	20240522	154900	38430451	1927	1927	1927	1927	0
270	20240522	154800	38430451	1927	1927	1927	1927	0
271	20240522	154700	38430451	1927	1927	1927	1927	0
272	20240522	154600	38430451	1927	1927	1927	1927	32
273	20240522	154500	38430451	1927	1927	1927	1927	0
274	20240522	154400	38430451	1927	1927	1927	1927	0
275	20240522	154300	38430451	1927	1927	1927	1927	0
276	20240522	154200	38430451	1927	1927	1927	1927	0
277	20240522	154100	38430451	1927	1927	1927	1927	0
278	20240522	154000	38430451	1927	1927	1927	1927	0
279	20240522	153900	38430451	1927	1927	1927	1927	0
280	20240522	153800	38430451	1927	1927	1927	1927	0
281	20240522	153700	38430451	1927	1927	1927	1927	0
282	20240522	153600	38430451	1927	1927	1927	1927	0
283	20240522	153500	38430451	1927	1927	1927	1927	0
284	20240522	153400	38430451	1927	1927	1927	1927	0
285	20240522	153300	38430451	1927	1927	1927	1927	0
286	20240522	153200	38430451	1927	1927	1927	1927	0
287	20240522	153100	38430451	1927	1927	1927	1927	0
288	20240522	153000	38430451	1927	1927	1927	1927	32
289	20240522	152900	38368787	1926	1926	1926	1926	0
290	20240522	152800	38368787	1926	1926	1926	1926	0
291	20240522	152700	38368787	1926	1926	1926	1926	0
292	20240522	152600	38368787	1926	1926	1926	1926	0
293	20240522	152500	38368787	1926	1926	1926	1926	0
294	20240522	152400	38368787	1926	1926	1926	1926	0
295	20240522	152300	38368787	1926	1926	1926	1926	0
296	20240522	152200	38368787	1926	1926	1926	1926	0
297	20240522	152100	38368787	1926	1926	1926	1926	0
298	20240522	152000	38368787	1926	1926	1926	1926	0
299	20240522	151900	38368787	1926	1926	1926	1926	53
300	20240522	151800	38266709	1925	1925	1925	1925	0
301	20240522	151700	38266709	1925	1925	1925	1925	40
302	20240522	151600	38189709	1925	1925	1925	1925	51
303	20240522	151500	38091534	1925	1925	1925	1925	0
304	20240522	151400	38091534	1925	1925	1925	1925	0
305	20240522	151300	38091534	1925	1925	1925	1925	0
306	20240522	151200	38091534	1925	1925	1925	1925	0
307	20240522	151100	38091534	1925	1925	1925	1925	0
308	20240522	151000	38091534	1925	1925	1925	1925	0
309	20240522	150900	38091534	1925	1925	1925	1925	92
310	20240522	150800	37914434	1925	1925	1925	1925	0
311	20240522	150700	37914434	1925	1925	1925	1925	23
312	20240522	150600	37870159	1926	1926	1926	1926	0
313	20240522	150500	37870159	1926	1926	1926	1926	0
314	20240522	150400	37870159	1926	1926	1926	1926	0
315	20240522	150300	37870159	1926	1926	1926	1926	0
316	20240522	150200	37870159	1926	1926	1926	1926	0
317	20240522	150100	37870159	1926	1926	1926	1926	0
318	20240522	150000	37870159	1926	1926	1926	1926	0
319	20240522	145900	37870159	1926	1926	1926	1926	0
320	20240522	145800	37870159	1926	1926	1926	1926	0
321	20240522	145700	37870159	1926	1926	1926	1926	1
322	20240522	145600	37868233	1926	1926	1926	1926	0
323	20240522	145500	37868233	1926	1926	1926	1926	0
324	20240522	145400	37868233	1926	1926	1926	1926	0
325	20240522	145300	37868233	1926	1926	1926	1926	0
326	20240522	145200	37868233	1926	1926	1926	1926	0
327	20240522	145100	37868233	1926	1926	1926	1926	0
328	20240522	145000	37868233	1926	1926	1926	1926	0
329	20240522	144900	37868233	1926	1926	1926	1926	1032
330	20240522	144800	35880601	1926	1926	1926	1926	19
331	20240522	144700	35844007	1927	1927	1927	1927	0
332	20240522	144600	35844007	1927	1926	1927	1926	112
333	20240522	144500	35628201	1927	1927	1927	1927	0
334	20240522	144400	35628201	1927	1927	1927	1927	0
335	20240522	144300	35628201	1927	1927	1927	1927	0
336	20240522	144200	35628201	1927	1927	1927	1927	0
337	20240522	144100	35628201	1927	1927	1927	1927	150
338	20240522	144000	35339151	1927	1927	1927	1927	0
339	20240522	143900	35339151	1927	1927	1927	1927	0
340	20240522	143800	35339151	1927	1927	1927	1927	0
341	20240522	143700	35339151	1927	1927	1927	1927	0
342	20240522	143600	35339151	1927	1927	1927	1927	0
343	20240522	143500	35339151	1927	1927	1927	1927	0
344	20240522	143400	35339151	1927	1927	1927	1927	0
345	20240522	143300	35339151	1927	1927	1927	1927	0
346	20240522	143200	35339151	1927	1927	1927	1927	1
347	20240522	143100	35337224	1927	1927	1927	1927	0
348	20240522	143000	35337224	1927	1927	1927	1927	0
349	20240522	142900	35337224	1927	1927	1927	1927	0
350	20240522	142800	35337224	1927	1927	1927	1927	0
351	20240522	142700	35337224	1927	1927	1927	1927	2
352	20240522	142600	35333370	1926	1926	1926	1926	0
353	20240522	142500	35333370	1926	1926	1926	1926	0
354	20240522	142400	35333370	1926	1926	1926	1926	100
355	20240522	142300	35140770	1927	1927	1927	1927	0
356	20240522	142200	35140770	1927	1927	1927	1927	0
357	20240522	142100	35140770	1927	1927	1927	1927	529
358	20240522	142000	34121387	1927	1927	1927	1927	0
359	20240522	141900	34121387	1927	1927	1927	1927	0
360	20240522	141800	34121387	1927	1927	1927	1927	7
361	20240522	141700	34107898	1927	1927	1927	1927	0
362	20240522	141600	34107898	1927	1927	1927	1927	0
363	20240522	141500	34107898	1927	1927	1927	1927	0
364	20240522	141400	34107898	1927	1927	1927	1927	0
365	20240522	141300	34107898	1927	1927	1927	1927	0
366	20240522	141200	34107898	1927	1927	1927	1927	0
367	20240522	141100	34107898	1927	1927	1927	1927	0
368	20240522	141000	34107898	1927	1927	1927	1927	0
369	20240522	140900	34107898	1927	1927	1927	1927	3
370	20240522	140800	34102117	1927	1927	1927	1927	0
371	20240522	140700	34102117	1927	1927	1927	1927	0
372	20240522	140600	34102117	1927	1927	1927	1927	0
373	20240522	140500	34102117	1927	1927	1927	1927	0
374	20240522	140400	34102117	1927	1927	1927	1927	0
375	20240522	140300	34102117	1927	1927	1927	1927	0
376	20240522	140200	34102117	1927	1927	1927	1927	0
377	20240522	140100	34102117	1927	1927	1927	1927	0
378	20240522	140000	34102117	1927	1927	1927	1927	0
379	20240522	135900	34102117	1927	1927	1927	1927	0
380	20240522	135800	34102117	1927	1927	1927	1927	31
381	20240522	135700	34042380	1929	1929	1929	1929	0
382	20240522	135600	34042380	1929	1929	1929	1929	0
383	20240522	135500	34042380	1929	1929	1929	1929	0
384	20240522	135400	34042380	1929	1929	1929	1929	0
385	20240522	135300	34042380	1929	1929	1929	1929	0
386	20240522	135200	34042380	1929	1929	1929	1929	0
387	20240522	135100	34042380	1929	1929	1929	1929	0
388	20240522	135000	34042380	1929	1929	1929	1929	0
389	20240522	134900	34042380	1929	1929	1929	1929	0
390	20240522	134800	34042380	1929	1929	1929	1929	0
391	20240522	134700	34042380	1929	1929	1929	1929	0
392	20240522	134600	34042380	1929	1929	1929	1929	0
393	20240522	134500	34042380	1929	1929	1929	1929	0
394	20240522	134400	34042380	1929	1929	1929	1929	0
395	20240522	134300	34042380	1929	1929	1929	1929	0
396	20240522	134200	34042380	1929	1929	1929	1929	0
397	20240522	134100	34042380	1929	1929	1929	1929	0
398	20240522	134000	34042380	1929	1929	1929	1929	0
399	20240522	133900	34042380	1929	1929	1929	1929	0
400	20240522	133800	34042380	1929	1929	1929	1929	0
401	20240522	133700	34042380	1929	1929	1929	1929	5
402	20240522	133600	34032735	1929	1929	1929	1929	0
403	20240522	133500	34032735	1929	1929	1929	1929	0
404	20240522	133400	34032735	1929	1929	1929	1929	0
405	20240522	133300	34032735	1929	1929	1929	1929	0
406	20240522	133200	34032735	1929	1929	1929	1929	0
407	20240522	133100	34032735	1929	1929	1929	1929	0
408	20240522	133000	34032735	1929	1929	1929	1929	0
409	20240522	132900	34032735	1929	1929	1929	1929	0
410	20240522	132800	34032735	1929	1929	1929	1929	0
411	20240522	132700	34032735	1929	1929	1929	1929	1
412	20240522	132600	34030806	1929	1929	1929	1929	0
413	20240522	132500	34030806	1929	1929	1929	1929	0
414	20240522	132400	34030806	1929	1929	1929	1929	0
415	20240522	132300	34030806	1929	1929	1929	1929	0
416	20240522	132200	34030806	1929	1929	1929	1929	0
417	20240522	132100	34030806	1929	1929	1929	1929	0
418	20240522	132000	34030806	1929	1927	1929	1927	126
419	20240522	131900	33787996	1927	1927	1927	1927	60
420	20240522	131800	33672376	1926	1926	1926	1926	0
421	20240522	131700	33672376	1926	1926	1926	1926	0
422	20240522	131600	33672376	1926	1926	1926	1926	0
423	20240522	131500	33672376	1926	1926	1926	1926	0
424	20240522	131400	33672376	1926	1926	1926	1926	0
425	20240522	131300	33672376	1926	1926	1926	1926	0
426	20240522	131200	33672376	1926	1926	1926	1926	110
427	20240522	131100	33460516	1927	1927	1927	1927	0
428	20240522	131000	33460516	1927	1927	1927	1927	0
429	20240522	130900	33460516	1927	1927	1927	1927	3
430	20240522	130800	33454735	1927	1927	1927	1927	0
431	20240522	130700	33454735	1927	1927	1927	1927	0
432	20240522	130600	33454735	1927	1927	1927	1927	0
433	20240522	130500	33454735	1927	1927	1927	1927	0
434	20240522	130400	33454735	1927	1927	1927	1927	0
435	20240522	130300	33454735	1927	1927	1927	1927	0
436	20240522	130200	33454735	1927	1927	1927	1927	0
437	20240522	130100	33454735	1927	1927	1927	1927	0
438	20240522	130000	33454735	1927	1927	1927	1927	0
439	20240522	125900	33454735	1927	1927	1927	1927	0
440	20240522	125800	33454735	1927	1927	1927	1927	3
441	20240522	125700	33448954	1927	1927	1927	1927	0
442	20240522	125600	33448954	1927	1927	1927	1927	0
443	20240522	125500	33448954	1927	1927	1927	1927	0
444	20240522	125400	33448954	1927	1927	1927	1927	0
445	20240522	125300	33448954	1927	1927	1927	1927	0
446	20240522	125200	33448954	1927	1927	1927	1927	0
447	20240522	125100	33448954	1927	1927	1927	1927	0
448	20240522	125000	33448954	1927	1927	1927	1927	0
449	20240522	124900	33448954	1927	1927	1927	1927	0
450	20240522	124800	33448954	1927	1927	1927	1927	0
451	20240522	124700	33448954	1927	1927	1927	1927	0
452	20240522	124600	33448954	1927	1927	1927	1927	0
453	20240522	124500	33448954	1927	1927	1927	1927	0
454	20240522	124400	33448954	1927	1927	1927	1927	312
455	20240522	124300	32847730	1930	1930	1930	1930	0
456	20240522	124200	32847730	1930	1930	1930	1930	0
457	20240522	124100	32847730	1930	1930	1930	1930	0
458	20240522	124000	32847730	1930	1930	1930	1930	0
459	20240522	123900	32847730	1930	1930	1930	1930	0
460	20240522	123800	32847730	1930	1930	1930	1930	0
461	20240522	123700	32847730	1930	1930	1930	1930	0
462	20240522	123600	32847730	1930	1930	1930	1930	0
463	20240522	123500	32847730	1930	1930	1930	1930	0
464	20240522	123400	32847730	1930	1930	1930	1930	8
465	20240522	123300	32832290	1930	1930	1930	1930	16
466	20240522	123200	32801410	1926	1926	1926	1926	0
467	20240522	123100	32801410	1926	1926	1926	1926	26
468	20240522	123000	32751334	1926	1926	1926	1926	0
469	20240522	122900	32751334	1926	1926	1926	1926	0
470	20240522	122800	32751334	1926	1926	1926	1926	0
471	20240522	122700	32751334	1926	1929	1929	1926	20
472	20240522	122600	32712778	1930	1930	1930	1930	0
473	20240522	122500	32712778	1930	1930	1930	1930	0
474	20240522	122400	32712778	1930	1930	1930	1930	1
475	20240522	122300	32710848	1930	1930	1930	1930	0
476	20240522	122200	32710848	1930	1930	1930	1930	0
477	20240522	122100	32710848	1930	1930	1930	1930	0
478	20240522	122000	32710848	1930	1930	1930	1930	0
479	20240522	121900	32710848	1930	1930	1930	1930	0
480	20240522	121800	32710848	1930	1930	1930	1930	0
481	20240522	121700	32710848	1930	1930	1930	1930	0
482	20240522	121600	32710848	1930	1930	1930	1930	0
483	20240522	121500	32710848	1930	1930	1930	1930	0
484	20240522	121400	32710848	1930	1930	1930	1930	10
485	20240522	121300	32691548	1930	1930	1930	1930	0
486	20240522	121200	32691548	1930	1930	1930	1930	0
487	20240522	121100	32691548	1930	1930	1930	1930	0
488	20240522	121000	32691548	1930	1930	1930	1930	0
489	20240522	120900	32691548	1930	1930	1930	1930	70
490	20240522	120800	32556448	1929	1927	1929	1927	105
491	20240522	120700	32354008	1926	1924	1926	1924	2793
492	20240522	120600	26977834	1924	1924	1924	1924	0
493	20240522	120500	26977834	1924	1924	1924	1924	0
494	20240522	120400	26977834	1924	1924	1924	1924	0
495	20240522	120300	26977834	1924	1924	1924	1924	0
496	20240522	120200	26977834	1924	1924	1924	1924	0
497	20240522	120100	26977834	1924	1924	1924	1924	64
498	20240522	120000	26854698	1922	1922	1922	1922	0
499	20240522	115900	26854698	1922	1922	1922	1922	0
500	20240522	115800	26854698	1922	1922	1922	1922	0
501	20240522	115700	26854698	1922	1922	1922	1922	0
502	20240522	115600	26854698	1922	1922	1922	1922	0
503	20240522	115500	26854698	1922	1922	1922	1922	1
504	20240522	115400	26852776	1922	1922	1922	1922	0
505	20240522	115300	26852776	1922	1922	1922	1922	0
506	20240522	115200	26852776	1922	1922	1922	1922	0
507	20240522	115100	26852776	1922	1922	1922	1922	0
508	20240522	115000	26852776	1922	1922	1922	1922	0
509	20240522	114900	26852776	1922	1922	1922	1922	1
510	20240522	114800	26850854	1924	1924	1924	1924	0
511	20240522	114700	26850854	1924	1924	1924	1924	2
512	20240522	114600	26847006	1922	1922	1922	1922	0
513	20240522	114500	26847006	1922	1922	1922	1922	0
514	20240522	114400	26847006	1922	1922	1922	1922	0
515	20240522	114300	26847006	1922	1922	1922	1922	1
516	20240522	114200	26845084	1924	1924	1924	1924	2
517	20240522	114100	26841236	1923	1923	1923	1923	0
518	20240522	114000	26841236	1923	1923	1923	1923	0
519	20240522	113900	26841236	1923	1923	1923	1923	0
520	20240522	113800	26841236	1923	1923	1923	1923	0
521	20240522	113700	26841236	1923	1923	1923	1923	3
522	20240522	113600	26835467	1924	1924	1924	1924	0
523	20240522	113500	26835467	1924	1924	1924	1924	2
524	20240522	113400	26831619	1924	1924	1924	1924	0
525	20240522	113300	26831619	1924	1924	1924	1924	0
526	20240522	113200	26831619	1924	1922	1924	1922	232
527	20240522	113100	26385512	1923	1923	1923	1923	24
528	20240522	113000	26339360	1923	1923	1923	1921	252
529	20240522	112900	25855181	1924	1924	1924	1924	0
530	20240522	112800	25855181	1924	1924	1924	1924	0
531	20240522	112700	25855181	1924	1922	1924	1922	23
532	20240522	112600	25810938	1921	1920	1921	1920	10
533	20240522	112500	25791737	1916	1915	1916	1915	295
534	20240522	112400	25226597	1916	1916	1916	1916	0
535	20240522	112300	25226597	1916	1916	1916	1916	0
536	20240522	112200	25226597	1916	1916	1916	1916	0
537	20240522	112100	25226597	1916	1915	1916	1915	1503
538	20240522	112000	22347567	1913	1913	1913	1913	2
539	20240522	111900	22343741	1915	1915	1915	1915	0
540	20240522	111800	22343741	1915	1915	1915	1915	0
541	20240522	111700	22343741	1915	1915	1915	1915	0
542	20240522	111600	22343741	1915	1915	1915	1915	0
543	20240522	111500	22343741	1915	1913	1915	1913	4
544	20240522	111400	22336085	1913	1913	1913	1913	0
545	20240522	111300	22336085	1913	1913	1913	1913	0
546	20240522	111200	22336085	1913	1913	1913	1913	0
547	20240522	111100	22336085	1913	1913	1913	1913	0
548	20240522	111000	22336085	1913	1913	1913	1913	0
549	20240522	110900	22336085	1913	1913	1913	1913	2
550	20240522	110800	22332259	1915	1915	1915	1915	0
551	20240522	110700	22332259	1915	1915	1915	1915	7
552	20240522	110600	22318854	1911	1911	1911	1911	0
553	20240522	110500	22318854	1911	1911	1911	1911	0
554	20240522	110400	22318854	1911	1911	1911	1911	0
555	20240522	110300	22318854	1911	1911	1911	1911	2
556	20240522	110200	22315032	1915	1915	1915	1915	0
557	20240522	110100	22315032	1915	1914	1915	1914	5
558	20240522	110000	22305458	1911	1911	1911	1911	0
559	20240522	105900	22305458	1911	1911	1911	1911	0
560	20240522	105800	22305458	1911	1915	1915	1911	5
561	20240522	105700	22295891	1911	1911	1911	1911	47
562	20240522	105600	22206074	1911	1909	1911	1909	1900
563	20240522	105500	18576805	1908	1908	1908	1908	0
564	20240522	105400	18576805	1908	1908	1908	1908	0
565	20240522	105300	18576805	1908	1908	1908	1908	0
566	20240522	105200	18576805	1908	1908	1908	1908	2
567	20240522	105100	18572989	1907	1907	1907	1907	0
568	20240522	105000	18572989	1907	1907	1907	1907	0
569	20240522	104900	18572989	1907	1907	1907	1907	0
570	20240522	104800	18572989	1907	1907	1907	1907	0
571	20240522	104700	18572989	1907	1907	1907	1907	0
572	20240522	104600	18572989	1907	1907	1907	1907	2
573	20240522	104500	18569175	1907	1907	1907	1907	0
574	20240522	104400	18569175	1907	1907	1907	1907	0
575	20240522	104300	18569175	1907	1907	1907	1907	0
576	20240522	104200	18569175	1907	1907	1907	1907	0
577	20240522	104100	18569175	1907	1907	1907	1907	20
578	20240522	104000	18531035	1907	1907	1907	1907	2
579	20240522	103900	18527221	1907	1907	1907	1907	0
580	20240522	103800	18527221	1907	1907	1907	1907	0
581	20240522	103700	18527221	1907	1907	1907	1907	103
582	20240522	103600	18330800	1907	1907	1907	1907	0
583	20240522	103500	18330800	1907	1907	1907	1907	2
584	20240522	103400	18326986	1907	1907	1907	1907	0
585	20240522	103300	18326986	1907	1907	1907	1907	0
586	20240522	103200	18326986	1907	1907	1907	1907	0
587	20240522	103100	18326986	1907	1907	1907	1907	0
588	20240522	103000	18326986	1907	1907	1907	1907	0
589	20240522	102900	18326986	1907	1907	1907	1907	2
590	20240522	102800	18323172	1907	1907	1907	1907	0
591	20240522	102700	18323172	1907	1907	1907	1907	0
592	20240522	102600	18323172	1907	1907	1907	1907	0
593	20240522	102500	18323172	1907	1907	1907	1907	0
594	20240522	102400	18323172	1907	1907	1907	1907	2
595	20240522	102300	18319358	1907	1907	1907	1907	0
596	20240522	102200	18319358	1907	1907	1907	1907	0
597	20240522	102100	18319358	1907	1907	1907	1907	0
598	20240522	102000	18319358	1907	1907	1907	1907	0
599	20240522	101900	18319358	1907	1907	1907	1907	0
600	20240522	101800	18319358	1907	1907	1907	1907	2
601	20240522	101700	18315544	1910	1910	1910	1910	0
602	20240522	101600	18315544	1910	1910	1910	1910	0
603	20240522	101500	18315544	1910	1910	1910	1910	10
604	20240522	101400	18296444	1909	1909	1909	1909	0
605	20240522	101300	18296444	1909	1909	1909	1909	185
606	20240522	101200	17943279	1907	1907	1907	1907	2
607	20240522	101100	17939465	1907	1907	1907	1907	0
608	20240522	101000	17939465	1907	1907	1907	1907	0
609	20240522	100900	17939465	1907	1907	1907	1907	0
610	20240522	100800	17939465	1907	1907	1907	1907	0
611	20240522	100700	17939465	1907	1907	1907	1907	2
612	20240522	100600	17935651	1910	1910	1910	1910	0
613	20240522	100500	17935651	1910	1910	1910	1910	0
614	20240522	100400	17935651	1910	1910	1910	1910	50
615	20240522	100300	17840151	1910	1910	1910	1910	1
616	20240522	100200	17838241	1910	1910	1910	1910	1
617	20240522	100100	17836331	1907	1907	1907	1907	2
618	20240522	100000	17832517	1907	1907	1907	1907	0
619	20240522	095900	17832517	1907	1907	1907	1907	0
620	20240522	095800	17832517	1907	1914	1914	1907	1181
621	20240522	095700	15577129	1914	1914	1914	1914	3
622	20240522	095600	15571387	1910	1910	1910	1910	0
623	20240522	095500	15571387	1910	1912	1912	1910	21
624	20240522	095400	15531239	1915	1915	1915	1915	0
625	20240522	095300	15531239	1915	1915	1915	1915	0
626	20240522	095200	15531239	1915	1915	1915	1915	0
627	20240522	095100	15531239	1915	1915	1915	1915	0
628	20240522	095000	15531239	1915	1914	1915	1913	3
629	20240522	094900	15525497	1915	1915	1915	1915	1
630	20240522	094800	15523582	1912	1912	1912	1912	0
631	20240522	094700	15523582	1912	1912	1912	1912	0
632	20240522	094600	15523582	1912	1912	1912	1912	0
633	20240522	094500	15523582	1912	1912	1912	1912	0
634	20240522	094400	15523582	1912	1912	1912	1912	2
635	20240522	094300	15519758	1908	1908	1908	1908	301
636	20240522	094200	14945450	1908	1908	1908	1908	0
637	20240522	094100	14945450	1908	1908	1908	1908	0
638	20240522	094000	14945450	1908	1908	1908	1908	20
639	20240522	093900	14907290	1907	1907	1907	1907	0
640	20240522	093800	14907290	1907	1907	1907	1907	2
641	20240522	093700	14903476	1910	1910	1910	1910	0
642	20240522	093600	14903476	1910	1910	1910	1910	0
643	20240522	093500	14903476	1910	1910	1910	1910	7
644	20240522	093400	14890106	1910	1910	1910	1910	1
645	20240522	093300	14888196	1906	1906	1906	1906	2
646	20240522	093200	14884384	1904	1904	1904	1904	0
647	20240522	093100	14884384	1904	1904	1904	1904	72
648	20240522	093000	14747296	1905	1910	1910	1905	616
649	20240522	092900	13572156	1905	1905	1905	1905	0
650	20240522	092800	13572156	1905	1905	1905	1905	0
651	20240522	092700	13572156	1905	1905	1905	1903	114
652	20240522	092600	13354990	1905	1905	1905	1905	0
653	20240522	092500	13354990	1905	1905	1905	1905	0
654	20240522	092400	13354990	1905	1905	1905	1905	0
655	20240522	092300	13354990	1905	1905	1905	1905	0
656	20240522	092200	13354990	1905	1903	1905	1903	4
657	20240522	092100	13347374	1904	1904	1904	1904	0
658	20240522	092000	13347374	1904	1904	1904	1904	0
659	20240522	091900	13347374	1904	1904	1904	1904	0
660	20240522	091800	13347374	1904	1904	1904	1904	151
661	20240522	091700	13059870	1908	1908	1908	1908	19
662	20240522	091600	13023618	1903	1903	1903	1903	2
663	20240522	091500	13019812	1908	1909	1909	1908	94
664	20240522	091400	12840382	1910	1909	1910	1909	622
665	20240522	091300	11652634	1909	1909	1909	1909	189
666	20240522	091200	11291833	1910	1908	1910	1908	191
667	20240522	091100	10927205	1906	1907	1907	1906	36
668	20240522	091000	10858588	1905	1905	1905	1905	19
669	20240522	090900	10822393	1912	1912	1912	1912	0
670	20240522	090800	10822393	1912	1912	1912	1912	24
671	20240522	090700	10776505	1913	1912	1913	1912	82
672	20240522	090600	10619678	1914	1914	1914	1914	0
673	20240522	090500	10619678	1914	1914	1914	1914	0
674	20240522	090400	10619678	1914	1914	1914	1914	0
675	20240522	090300	10619678	1914	1914	1914	1914	0
676	20240522	090200	10619678	1914	1914	1914	1914	0
677	20240522	090100	10619678	1914	1914	1914	1914	1
678	20240522	090000	10617764	1894	1894	1894	1894	5606