KissMeData/065530/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	194000	65054271	1936	1936	1936	1936	811
3	20240509	193900	65054271	1936	1936	1936	1936	0
4	20240509	193800	65054271	1936	1936	1936	1936	0
5	20240509	193700	65054271	1936	1936	1936	1936	0
6	20240509	193600	65054271	1936	1936	1936	1936	0
7	20240509	193500	65054271	1936	1936	1936	1936	0
8	20240509	193400	65054271	1936	1936	1936	1936	0
9	20240509	193300	65054271	1936	1936	1936	1936	0
10	20240509	193200	65054271	1936	1936	1936	1936	0
11	20240509	193100	65054271	1936	1936	1936	1936	0
12	20240509	193000	65054271	1936	1936	1936	1936	0
13	20240509	192900	65054271	1936	1936	1936	1936	0
14	20240509	192800	65054271	1936	1936	1936	1936	0
15	20240509	192700	65054271	1936	1936	1936	1936	0
16	20240509	192600	65054271	1936	1936	1936	1936	0
17	20240509	192500	65054271	1936	1936	1936	1936	0
18	20240509	192400	65054271	1936	1936	1936	1936	0
19	20240509	192300	65054271	1936	1936	1936	1936	0
20	20240509	192200	65054271	1936	1936	1936	1936	0
21	20240509	192100	65054271	1936	1936	1936	1936	0
22	20240509	192000	65054271	1936	1936	1936	1936	0
23	20240509	191900	65054271	1936	1936	1936	1936	0
24	20240509	191800	65054271	1936	1936	1936	1936	0
25	20240509	191700	65054271	1936	1936	1936	1936	0
26	20240509	191600	65054271	1936	1936	1936	1936	0
27	20240509	191500	65054271	1936	1936	1936	1936	0
28	20240509	191400	65054271	1936	1936	1936	1936	0
29	20240509	191300	65054271	1936	1936	1936	1936	0
30	20240509	191200	65054271	1936	1936	1936	1936	0
31	20240509	191100	65054271	1936	1936	1936	1936	0
32	20240509	191000	65054271	1936	1936	1936	1936	811
33	20240509	190900	65054271	1936	1936	1936	1936	0
34	20240509	190800	65054271	1936	1936	1936	1936	0
35	20240509	190700	65054271	1936	1936	1936	1936	0
36	20240509	190600	65054271	1936	1936	1936	1936	0
37	20240509	190500	65054271	1936	1936	1936	1936	0
38	20240509	190400	65054271	1936	1936	1936	1936	0
39	20240509	190300	65054271	1936	1936	1936	1936	0
40	20240509	190200	65054271	1936	1936	1936	1936	0
41	20240509	190100	65054271	1936	1936	1936	1936	0
42	20240509	190000	65054271	1936	1936	1936	1936	0
43	20240509	185900	65054271	1936	1936	1936	1936	0
44	20240509	185800	65054271	1936	1936	1936	1936	0
45	20240509	185700	65054271	1936	1936	1936	1936	0
46	20240509	185600	65054271	1936	1936	1936	1936	0
47	20240509	185500	65054271	1936	1936	1936	1936	0
48	20240509	185400	65054271	1936	1936	1936	1936	0
49	20240509	185300	65054271	1936	1936	1936	1936	0
50	20240509	185200	65054271	1936	1936	1936	1936	0
51	20240509	185100	65054271	1936	1936	1936	1936	0
52	20240509	185000	65054271	1936	1936	1936	1936	0
53	20240509	184900	65054271	1936	1936	1936	1936	0
54	20240509	184800	65054271	1936	1936	1936	1936	0
55	20240509	184700	65054271	1936	1936	1936	1936	0
56	20240509	184600	65054271	1936	1936	1936	1936	0
57	20240509	184500	65054271	1936	1936	1936	1936	0
58	20240509	184400	65054271	1936	1936	1936	1936	0
59	20240509	184300	65054271	1936	1936	1936	1936	0
60	20240509	184200	65054271	1936	1936	1936	1936	0
61	20240509	184100	65054271	1936	1936	1936	1936	0
62	20240509	184000	65054271	1936	1936	1936	1936	811
63	20240509	183900	65054271	1936	1936	1936	1936	0
64	20240509	183800	65054271	1936	1936	1936	1936	0
65	20240509	183700	65054271	1936	1936	1936	1936	0
66	20240509	183600	65054271	1936	1936	1936	1936	0
67	20240509	183500	65054271	1936	1936	1936	1936	0
68	20240509	183400	65054271	1936	1936	1936	1936	0
69	20240509	183300	65054271	1936	1936	1936	1936	0
70	20240509	183200	65054271	1936	1936	1936	1936	0
71	20240509	183100	65054271	1936	1936	1936	1936	0
72	20240509	183000	65054271	1936	1936	1936	1936	0
73	20240509	182900	65054271	1936	1936	1936	1936	0
74	20240509	182800	65054271	1936	1936	1936	1936	0
75	20240509	182700	65054271	1936	1936	1936	1936	0
76	20240509	182600	65054271	1936	1936	1936	1936	0
77	20240509	182500	65054271	1936	1936	1936	1936	0
78	20240509	182400	65054271	1936	1936	1936	1936	0
79	20240509	182300	65054271	1936	1936	1936	1936	0
80	20240509	182200	65054271	1936	1936	1936	1936	0
81	20240509	182100	65054271	1936	1936	1936	1936	0
82	20240509	182000	65054271	1936	1936	1936	1936	0
83	20240509	181900	65054271	1936	1936	1936	1936	0
84	20240509	181800	65054271	1936	1936	1936	1936	0
85	20240509	181700	65054271	1936	1936	1936	1936	0
86	20240509	181600	65054271	1936	1936	1936	1936	0
87	20240509	181500	65054271	1936	1936	1936	1936	0
88	20240509	181400	65054271	1936	1936	1936	1936	0
89	20240509	181300	65054271	1936	1936	1936	1936	0
90	20240509	181200	65054271	1936	1936	1936	1936	0
91	20240509	181100	65054271	1936	1936	1936	1936	0
92	20240509	181000	65054271	1936	1936	1936	1936	811
93	20240509	180900	65054271	1936	1936	1936	1936	0
94	20240509	180800	65054271	1936	1936	1936	1936	0
95	20240509	180700	65054271	1936	1936	1936	1936	0
96	20240509	180600	65054271	1936	1936	1936	1936	0
97	20240509	180500	65054271	1936	1936	1936	1936	0
98	20240509	180400	65054271	1936	1936	1936	1936	0
99	20240509	180300	65054271	1936	1936	1936	1936	0
100	20240509	180200	65054271	1936	1936	1936	1936	0
101	20240509	180100	65054271	1936	1936	1936	1936	0
102	20240509	180000	65054271	1936	1936	1936	1936	0
103	20240509	175900	65054271	1936	1936	1936	1936	0
104	20240509	175800	65054271	1936	1936	1936	1936	0
105	20240509	175700	65054271	1936	1936	1936	1936	0
106	20240509	175600	65054271	1936	1936	1936	1936	0
107	20240509	175500	65054271	1936	1936	1936	1936	0
108	20240509	175400	65054271	1936	1936	1936	1936	0
109	20240509	175300	65054271	1936	1936	1936	1936	0
110	20240509	175200	65054271	1936	1936	1936	1936	0
111	20240509	175100	65054271	1936	1936	1936	1936	0
112	20240509	175000	65054271	1936	1936	1936	1936	0
113	20240509	174900	65054271	1936	1936	1936	1936	0
114	20240509	174800	65054271	1936	1936	1936	1936	0
115	20240509	174700	65054271	1936	1936	1936	1936	0
116	20240509	174600	65054271	1936	1936	1936	1936	0
117	20240509	174500	65054271	1936	1936	1936	1936	0
118	20240509	174400	65054271	1936	1936	1936	1936	0
119	20240509	174300	65054271	1936	1936	1936	1936	0
120	20240509	174200	65054271	1936	1936	1936	1936	0
121	20240509	174100	65054271	1936	1936	1936	1936	0
122	20240509	174000	65054271	1936	1936	1936	1936	811
123	20240509	173900	65054271	1936	1936	1936	1936	0
124	20240509	173800	65054271	1936	1936	1936	1936	0
125	20240509	173700	65054271	1936	1936	1936	1936	0
126	20240509	173600	65054271	1936	1936	1936	1936	0
127	20240509	173500	65054271	1936	1936	1936	1936	0
128	20240509	173400	65054271	1936	1936	1936	1936	0
129	20240509	173300	65054271	1936	1936	1936	1936	0
130	20240509	173200	65054271	1936	1936	1936	1936	0
131	20240509	173100	65054271	1936	1936	1936	1936	0
132	20240509	173000	65054271	1936	1936	1936	1936	0
133	20240509	172900	65054271	1936	1936	1936	1936	0
134	20240509	172800	65054271	1936	1936	1936	1936	0
135	20240509	172700	65054271	1936	1936	1936	1936	0
136	20240509	172600	65054271	1936	1936	1936	1936	0
137	20240509	172500	65054271	1936	1936	1936	1936	0
138	20240509	172400	65054271	1936	1936	1936	1936	0
139	20240509	172300	65054271	1936	1936	1936	1936	0
140	20240509	172200	65054271	1936	1936	1936	1936	0
141	20240509	172100	65054271	1936	1936	1936	1936	0
142	20240509	172000	65054271	1936	1936	1936	1936	0
143	20240509	171900	65054271	1936	1936	1936	1936	0
144	20240509	171800	65054271	1936	1936	1936	1936	0
145	20240509	171700	65054271	1936	1936	1936	1936	0
146	20240509	171600	65054271	1936	1936	1936	1936	0
147	20240509	171500	65054271	1936	1936	1936	1936	0
148	20240509	171400	65054271	1936	1936	1936	1936	0
149	20240509	171300	65054271	1936	1936	1936	1936	0
150	20240509	171200	65054271	1936	1936	1936	1936	0
151	20240509	171100	65054271	1936	1936	1936	1936	0
152	20240509	171000	65054271	1936	1936	1936	1936	811
153	20240509	170900	65054271	1936	1936	1936	1936	0
154	20240509	170800	65054271	1936	1936	1936	1936	0
155	20240509	170700	65054271	1936	1936	1936	1936	0
156	20240509	170600	65054271	1936	1936	1936	1936	0
157	20240509	170500	65054271	1936	1936	1936	1936	0
158	20240509	170400	65054271	1936	1936	1936	1936	0
159	20240509	170300	65054271	1936	1936	1936	1936	0
160	20240509	170200	65054271	1936	1936	1936	1936	0
161	20240509	170100	65054271	1936	1936	1936	1936	0
162	20240509	170000	65054271	1936	1936	1936	1936	0
163	20240509	165900	65054271	1936	1936	1936	1936	0
164	20240509	165800	65054271	1936	1936	1936	1936	0
165	20240509	165700	65054271	1936	1936	1936	1936	0
166	20240509	165600	65054271	1936	1936	1936	1936	0
167	20240509	165500	65054271	1936	1936	1936	1936	0
168	20240509	165400	65054271	1936	1936	1936	1936	0
169	20240509	165300	65054271	1936	1936	1936	1936	0
170	20240509	165200	65054271	1936	1936	1936	1936	0
171	20240509	165100	65054271	1936	1936	1936	1936	0
172	20240509	165000	65054271	1936	1936	1936	1936	0
173	20240509	164900	65054271	1936	1936	1936	1936	0
174	20240509	164800	65054271	1936	1936	1936	1936	0
175	20240509	164700	65054271	1936	1936	1936	1936	0
176	20240509	164600	65054271	1936	1936	1936	1936	0
177	20240509	164500	65054271	1936	1936	1936	1936	0
178	20240509	164400	65054271	1936	1936	1936	1936	0
179	20240509	164300	65054271	1936	1936	1936	1936	0
180	20240509	164200	65054271	1936	1936	1936	1936	0
181	20240509	164100	65054271	1936	1936	1936	1936	0
182	20240509	164000	65054271	1936	1936	1936	1936	811
183	20240509	163900	65054271	1936	1936	1936	1936	0
184	20240509	163800	65054271	1936	1936	1936	1936	0
185	20240509	163700	65054271	1936	1936	1936	1936	0
186	20240509	163600	65054271	1936	1936	1936	1936	0
187	20240509	163500	65054271	1936	1936	1936	1936	0
188	20240509	163400	65054271	1936	1936	1936	1936	0
189	20240509	163300	65054271	1936	1936	1936	1936	0
190	20240509	163200	65054271	1936	1936	1936	1936	0
191	20240509	163100	65054271	1936	1936	1936	1936	0
192	20240509	163000	65054271	1936	1936	1936	1936	0
193	20240509	162900	65054271	1936	1936	1936	1936	0
194	20240509	162800	65054271	1936	1936	1936	1936	0
195	20240509	162700	65054271	1936	1936	1936	1936	0
196	20240509	162600	65054271	1936	1936	1936	1936	0
197	20240509	162500	65054271	1936	1936	1936	1936	0
198	20240509	162400	65054271	1936	1936	1936	1936	0
199	20240509	162300	65054271	1936	1936	1936	1936	0
200	20240509	162200	65054271	1936	1936	1936	1936	0
201	20240509	162100	65054271	1936	1936	1936	1936	0
202	20240509	162000	65054271	1936	1936	1936	1936	0
203	20240509	161900	65054271	1936	1936	1936	1936	0
204	20240509	161800	65054271	1936	1936	1936	1936	0
205	20240509	161700	65054271	1936	1936	1936	1936	0
206	20240509	161600	65054271	1936	1936	1936	1936	0
207	20240509	161500	65054271	1936	1936	1936	1936	0
208	20240509	161400	65054271	1936	1936	1936	1936	0
209	20240509	161300	65054271	1936	1936	1936	1936	0
210	20240509	161200	65054271	1936	1936	1936	1936	0
211	20240509	161100	65054271	1936	1936	1936	1936	0
212	20240509	161000	65054271	1936	1936	1936	1936	811
213	20240509	160900	65054271	1936	1936	1936	1936	0
214	20240509	160800	65054271	1936	1936	1936	1936	0
215	20240509	160700	65054271	1936	1936	1936	1936	0
216	20240509	160600	65054271	1936	1936	1936	1936	0
217	20240509	160500	65054271	1936	1936	1936	1936	0
218	20240509	160400	65054271	1936	1936	1936	1936	0
219	20240509	160300	65054271	1936	1936	1936	1936	0
220	20240509	160200	65054271	1936	1936	1936	1936	0
221	20240509	160100	65054271	1936	1936	1936	1936	0
222	20240509	160000	65054271	1936	1936	1936	1936	0
223	20240509	155900	65054271	1936	1936	1936	1936	0
224	20240509	155800	65054271	1936	1936	1936	1936	0
225	20240509	155700	65054271	1936	1936	1936	1936	0
226	20240509	155600	65054271	1936	1936	1936	1936	0
227	20240509	155500	65054271	1936	1936	1936	1936	0
228	20240509	155400	65054271	1936	1936	1936	1936	0
229	20240509	155300	65054271	1936	1936	1936	1936	0
230	20240509	155200	65054271	1936	1936	1936	1936	0
231	20240509	155100	65054271	1936	1936	1936	1936	0
232	20240509	155000	65054271	1936	1936	1936	1936	0
233	20240509	154900	65054271	1936	1936	1936	1936	0
234	20240509	154800	65054271	1936	1936	1936	1936	0
235	20240509	154700	65054271	1936	1936	1936	1936	0
236	20240509	154600	65054271	1936	1936	1936	1936	0
237	20240509	154500	65054271	1936	1936	1936	1936	0
238	20240509	154400	65054271	1936	1936	1936	1936	0
239	20240509	154300	65054271	1936	1936	1936	1936	0
240	20240509	154200	65054271	1936	1936	1936	1936	0
241	20240509	154100	65054271	1936	1936	1936	1936	0
242	20240509	154000	65054271	1936	1936	1936	1936	811
243	20240509	153900	65054271	1936	1936	1936	1936	0
244	20240509	153800	65054271	1936	1936	1936	1936	0
245	20240509	153700	65054271	1936	1936	1936	1936	0
246	20240509	153600	65054271	1936	1936	1936	1936	0
247	20240509	153500	65054271	1936	1936	1936	1936	0
248	20240509	153400	65054271	1936	1936	1936	1936	0
249	20240509	153300	65054271	1936	1936	1936	1936	0
250	20240509	153200	65054271	1936	1936	1936	1936	0
251	20240509	153100	65054271	1936	1936	1936	1936	0
252	20240509	153000	65054271	1936	1936	1936	1936	811
253	20240509	152900	63484175	1934	1934	1934	1934	0
254	20240509	152800	63484175	1934	1934	1934	1934	0
255	20240509	152700	63484175	1934	1934	1934	1934	0
256	20240509	152600	63484175	1934	1934	1934	1934	0
257	20240509	152500	63484175	1934	1934	1934	1934	0
258	20240509	152400	63484175	1934	1934	1934	1934	0
259	20240509	152300	63484175	1934	1934	1934	1934	0
260	20240509	152200	63484175	1934	1934	1934	1934	0
261	20240509	152100	63484175	1934	1934	1934	1934	0
262	20240509	152000	63484175	1934	1934	1934	1934	0
263	20240509	151900	63484175	1934	1934	1934	1934	0
264	20240509	151800	63484175	1934	1934	1934	1934	0
265	20240509	151700	63484175	1934	1934	1934	1934	0
266	20240509	151600	63484175	1934	1934	1934	1934	0
267	20240509	151500	63484175	1934	1934	1934	1934	0
268	20240509	151400	63484175	1934	1934	1934	1934	0
269	20240509	151300	63484175	1934	1925	1934	1925	112
270	20240509	151200	63268566	1925	1925	1925	1925	0
271	20240509	151100	63268566	1925	1925	1925	1925	0
272	20240509	151000	63268566	1925	1925	1925	1925	1
273	20240509	150900	63266641	1925	1925	1925	1924	242
274	20240509	150800	62800906	1926	1933	1933	1926	4
275	20240509	150700	62793195	1925	1925	1925	1925	0
276	20240509	150600	62793195	1925	1925	1925	1925	0
277	20240509	150500	62793195	1925	1929	1929	1925	500
278	20240509	150400	61830281	1930	1930	1930	1930	0
279	20240509	150300	61830281	1930	1930	1930	1930	0
280	20240509	150200	61830281	1930	1930	1930	1930	0
281	20240509	150100	61830281	1930	1930	1930	1930	500
282	20240509	150000	60865281	1934	1934	1934	1934	0
283	20240509	145900	60865281	1934	1934	1934	1934	0
284	20240509	145800	60865281	1934	1934	1934	1934	0
285	20240509	145700	60865281	1934	1934	1934	1934	0
286	20240509	145600	60865281	1934	1934	1934	1934	0
287	20240509	145500	60865281	1934	1934	1934	1934	0
288	20240509	145400	60865281	1934	1934	1934	1934	0
289	20240509	145300	60865281	1934	1934	1934	1934	0
290	20240509	145200	60865281	1934	1934	1934	1934	10
291	20240509	145100	60845941	1925	1926	1926	1925	1000
292	20240509	145000	58920578	1938	1938	1938	1938	2
293	20240509	144900	58916702	1938	1938	1938	1938	5
294	20240509	144800	58907012	1926	1926	1926	1926	0
295	20240509	144700	58907012	1926	1926	1926	1926	0
296	20240509	144600	58907012	1926	1926	1926	1926	0
297	20240509	144500	58907012	1926	1926	1926	1926	0
298	20240509	144400	58907012	1926	1926	1926	1926	0
299	20240509	144300	58907012	1926	1926	1926	1926	0
300	20240509	144200	58907012	1926	1926	1926	1926	0
301	20240509	144100	58907012	1926	1926	1926	1926	0
302	20240509	144000	58907012	1926	1926	1926	1926	0
303	20240509	143900	58907012	1926	1926	1926	1926	186
304	20240509	143800	58548776	1926	1926	1926	1926	0
305	20240509	143700	58548776	1926	1926	1926	1926	0
306	20240509	143600	58548776	1926	1926	1926	1926	4
307	20240509	143500	58541072	1930	1930	1930	1930	6
308	20240509	143400	58529492	1930	1930	1930	1930	0
309	20240509	143300	58529492	1930	1930	1930	1930	10
310	20240509	143200	58510192	1930	1930	1930	1930	39
311	20240509	143100	58434922	1930	1930	1930	1930	59
312	20240509	143000	58321052	1939	1939	1939	1939	0
313	20240509	142900	58321052	1939	1939	1939	1939	0
314	20240509	142800	58321052	1939	1939	1939	1939	0
315	20240509	142700	58321052	1939	1939	1940	1939	15
316	20240509	142600	58291966	1938	1938	1938	1938	3
317	20240509	142500	58286152	1938	1937	1938	1937	7
318	20240509	142400	58272591	1931	1931	1931	1931	5
319	20240509	142300	58262936	1939	1940	1940	1939	2
320	20240509	142200	58259057	1940	1930	1940	1930	67
321	20240509	142100	58129707	1930	1930	1930	1930	2
322	20240509	142000	58125847	1926	1926	1926	1926	68
323	20240509	141900	57994879	1932	1932	1932	1932	0
324	20240509	141800	57994879	1932	1932	1932	1932	0
325	20240509	141700	57994879	1932	1932	1932	1932	0
326	20240509	141600	57994879	1932	1932	1932	1932	0
327	20240509	141500	57994879	1932	1932	1932	1932	0
328	20240509	141400	57994879	1932	1932	1932	1932	0
329	20240509	141300	57994879	1932	1932	1932	1932	0
330	20240509	141200	57994879	1932	1932	1932	1932	0
331	20240509	141100	57994879	1932	1932	1932	1932	0
332	20240509	141000	57994879	1932	1932	1932	1932	0
333	20240509	140900	57994879	1932	1932	1932	1932	0
334	20240509	140800	57994879	1932	1932	1932	1932	0
335	20240509	140700	57994879	1932	1932	1932	1932	0
336	20240509	140600	57994879	1932	1932	1932	1932	0
337	20240509	140500	57994879	1932	1932	1932	1932	0
338	20240509	140400	57994879	1932	1932	1932	1932	0
339	20240509	140300	57994879	1932	1932	1932	1932	0
340	20240509	140200	57994879	1932	1932	1932	1932	0
341	20240509	140100	57994879	1932	1931	1932	1931	10
342	20240509	140000	57975563	1930	1930	1930	1930	4
343	20240509	135900	57967843	1930	1930	1930	1930	0
344	20240509	135800	57967843	1930	1930	1930	1930	0
345	20240509	135700	57967843	1930	1930	1930	1930	0
346	20240509	135600	57967843	1930	1930	1930	1930	0
347	20240509	135500	57967843	1930	1930	1930	1930	0
348	20240509	135400	57967843	1930	1930	1930	1930	0
349	20240509	135300	57967843	1930	1930	1930	1930	0
350	20240509	135200	57967843	1930	1930	1930	1930	0
351	20240509	135100	57967843	1930	1930	1930	1930	400
352	20240509	135000	57195843	1924	1924	1924	1924	0
353	20240509	134900	57195843	1924	1924	1924	1924	0
354	20240509	134800	57195843	1924	1924	1924	1924	0
355	20240509	134700	57195843	1924	1924	1924	1924	0
356	20240509	134600	57195843	1924	1930	1930	1924	31
357	20240509	134500	57136193	1924	1924	1924	1924	0
358	20240509	134400	57136193	1924	1924	1924	1924	0
359	20240509	134300	57136193	1924	1930	1930	1924	52
360	20240509	134200	57035839	1927	1927	1927	1927	104
361	20240509	134100	56835431	1926	1926	1926	1926	0
362	20240509	134000	56835431	1926	1926	1926	1926	0
363	20240509	133900	56835431	1926	1926	1926	1926	3
364	20240509	133800	56829653	1927	1927	1927	1927	0
365	20240509	133700	56829653	1927	1927	1927	1927	0
366	20240509	133600	56829653	1927	1927	1927	1927	0
367	20240509	133500	56829653	1927	1927	1927	1927	0
368	20240509	133400	56829653	1927	1927	1927	1927	0
369	20240509	133300	56829653	1927	1927	1927	1927	1
370	20240509	133200	56827726	1923	1923	1923	1923	0
371	20240509	133100	56827726	1923	1923	1923	1923	0
372	20240509	133000	56827726	1923	1923	1923	1923	0
373	20240509	132900	56827726	1923	1923	1923	1923	0
374	20240509	132800	56827726	1923	1923	1923	1923	0
375	20240509	132700	56827726	1923	1923	1923	1923	0
376	20240509	132600	56827726	1923	1926	1926	1923	2000
377	20240509	132500	52978259	1927	1927	1927	1927	0
378	20240509	132400	52978259	1927	1927	1927	1927	0
379	20240509	132300	52978259	1927	1927	1927	1927	0
380	20240509	132200	52978259	1927	1927	1927	1927	5
381	20240509	132100	52968624	1927	1927	1927	1927	0
382	20240509	132000	52968624	1927	1927	1927	1927	0
383	20240509	131900	52968624	1927	1927	1927	1927	0
384	20240509	131800	52968624	1927	1927	1927	1927	0
385	20240509	131700	52968624	1927	1927	1927	1927	0
386	20240509	131600	52968624	1927	1927	1927	1927	0
387	20240509	131500	52968624	1927	1927	1927	1927	0
388	20240509	131400	52968624	1927	1927	1927	1927	0
389	20240509	131300	52968624	1927	1927	1927	1927	3
390	20240509	131200	52962843	1927	1927	1927	1927	0
391	20240509	131100	52962843	1927	1927	1927	1927	0
392	20240509	131000	52962843	1927	1927	1927	1927	0
393	20240509	130900	52962843	1927	1927	1927	1927	0
394	20240509	130800	52962843	1927	1927	1927	1927	0
395	20240509	130700	52962843	1927	1927	1927	1927	0
396	20240509	130600	52962843	1927	1927	1927	1927	0
397	20240509	130500	52962843	1927	1927	1927	1927	0
398	20240509	130400	52962843	1927	1927	1927	1927	0
399	20240509	130300	52962843	1927	1927	1927	1927	0
400	20240509	130200	52962843	1927	1927	1927	1927	0
401	20240509	130100	52962843	1927	1927	1927	1927	443
402	20240509	130000	52109182	1927	1927	1927	1927	0
403	20240509	125900	52109182	1927	1927	1927	1927	0
404	20240509	125800	52109182	1927	1927	1927	1927	5
405	20240509	125700	52099547	1926	1926	1926	1926	0
406	20240509	125600	52099547	1926	1926	1926	1926	0
407	20240509	125500	52099547	1926	1926	1926	1926	0
408	20240509	125400	52099547	1926	1926	1926	1926	0
409	20240509	125300	52099547	1926	1926	1926	1926	0
410	20240509	125200	52099547	1926	1930	1930	1926	107
411	20240509	125100	51893453	1930	1930	1930	1930	0
412	20240509	125000	51893453	1930	1930	1930	1930	0
413	20240509	124900	51893453	1930	1930	1930	1930	0
414	20240509	124800	51893453	1930	1930	1930	1930	0
415	20240509	124700	51893453	1930	1930	1930	1930	0
416	20240509	124600	51893453	1930	1930	1930	1930	0
417	20240509	124500	51893453	1930	1930	1930	1930	816
418	20240509	124400	50318573	1930	1930	1930	1930	0
419	20240509	124300	50318573	1930	1930	1930	1930	0
420	20240509	124200	50318573	1930	1926	1930	1926	2298
421	20240509	124100	45886436	1926	1926	1926	1926	0
422	20240509	124000	45886436	1926	1926	1926	1926	25
423	20240509	123900	45838286	1925	1925	1925	1925	0
424	20240509	123800	45838286	1925	1925	1925	1925	0
425	20240509	123700	45838286	1925	1925	1925	1925	0
426	20240509	123600	45838286	1925	1925	1925	1925	0
427	20240509	123500	45838286	1925	1925	1925	1925	0
428	20240509	123400	45838286	1925	1925	1925	1925	0
429	20240509	123300	45838286	1925	1925	1925	1925	0
430	20240509	123200	45838286	1925	1925	1925	1925	0
431	20240509	123100	45838286	1925	1925	1925	1925	0
432	20240509	123000	45838286	1925	1925	1925	1925	0
433	20240509	122900	45838286	1925	1925	1925	1925	0
434	20240509	122800	45838286	1925	1925	1925	1925	218
435	20240509	122700	45418636	1926	1926	1926	1926	0
436	20240509	122600	45418636	1926	1926	1926	1926	0
437	20240509	122500	45418636	1926	1926	1926	1926	0
438	20240509	122400	45418636	1926	1926	1926	1926	0
439	20240509	122300	45418636	1926	1926	1926	1926	0
440	20240509	122200	45418636	1926	1926	1926	1926	1
441	20240509	122100	45416710	1926	1926	1926	1926	0
442	20240509	122000	45416710	1926	1926	1926	1926	0
443	20240509	121900	45416710	1926	1926	1926	1926	0
444	20240509	121800	45416710	1926	1926	1926	1926	0
445	20240509	121700	45416710	1926	1926	1926	1926	0
446	20240509	121600	45416710	1926	1926	1926	1926	0
447	20240509	121500	45416710	1926	1926	1926	1926	0
448	20240509	121400	45416710	1926	1926	1926	1926	0
449	20240509	121300	45416710	1926	1926	1926	1926	0
450	20240509	121200	45416710	1926	1926	1926	1926	0
451	20240509	121100	45416710	1926	1926	1926	1926	0
452	20240509	121000	45416710	1926	1927	1927	1926	181
453	20240509	120900	45067943	1927	1927	1927	1927	0
454	20240509	120800	45067943	1927	1927	1927	1927	0
455	20240509	120700	45067943	1927	1927	1927	1927	0
456	20240509	120600	45067943	1927	1927	1927	1927	0
457	20240509	120500	45067943	1927	1927	1927	1927	0
458	20240509	120400	45067943	1927	1927	1927	1927	0
459	20240509	120300	45067943	1927	1927	1927	1927	0
460	20240509	120200	45067943	1927	1927	1927	1927	0
461	20240509	120100	45067943	1927	1927	1927	1927	0
462	20240509	120000	45067943	1927	1927	1927	1927	0
463	20240509	115900	45067943	1927	1927	1927	1927	0
464	20240509	115800	45067943	1927	1927	1927	1927	0
465	20240509	115700	45067943	1927	1927	1927	1927	5
466	20240509	115600	45058308	1928	1928	1928	1928	0
467	20240509	115500	45058308	1928	1928	1928	1928	0
468	20240509	115400	45058308	1928	1928	1928	1928	0
469	20240509	115300	45058308	1928	1928	1928	1928	0
470	20240509	115200	45058308	1928	1928	1928	1928	0
471	20240509	115100	45058308	1928	1928	1928	1928	0
472	20240509	115000	45058308	1928	1928	1928	1928	0
473	20240509	114900	45058308	1928	1928	1928	1928	1
474	20240509	114800	45056380	1929	1929	1929	1929	0
475	20240509	114700	45056380	1929	1929	1929	1929	0
476	20240509	114600	45056380	1929	1929	1929	1929	0
477	20240509	114500	45056380	1929	1929	1929	1929	0
478	20240509	114400	45056380	1929	1929	1929	1929	0
479	20240509	114300	45056380	1929	1929	1929	1929	0
480	20240509	114200	45056380	1929	1929	1929	1929	0
481	20240509	114100	45056380	1929	1928	1929	1928	8
482	20240509	114000	45040953	1928	1928	1928	1928	0
483	20240509	113900	45040953	1928	1924	1928	1923	71
484	20240509	113800	44904355	1923	1923	1923	1923	0
485	20240509	113700	44904355	1923	1923	1923	1923	0
486	20240509	113600	44904355	1923	1923	1923	1923	0
487	20240509	113500	44904355	1923	1923	1923	1923	0
488	20240509	113400	44904355	1923	1923	1923	1923	0
489	20240509	113300	44904355	1923	1923	1923	1923	0
490	20240509	113200	44904355	1923	1923	1923	1923	0
491	20240509	113100	44904355	1923	1923	1923	1923	0
492	20240509	113000	44904355	1923	1923	1923	1923	0
493	20240509	112900	44904355	1923	1923	1923	1923	0
494	20240509	112800	44904355	1923	1923	1923	1923	0
495	20240509	112700	44904355	1923	1923	1923	1923	0
496	20240509	112600	44904355	1923	1923	1923	1923	533
497	20240509	112500	43879396	1929	1929	1929	1929	0
498	20240509	112400	43879396	1929	1929	1929	1929	0
499	20240509	112300	43879396	1929	1929	1929	1929	30
500	20240509	112200	43821526	1929	1929	1929	1929	0
501	20240509	112100	43821526	1929	1929	1929	1929	0
502	20240509	112000	43821526	1929	1929	1929	1929	0
503	20240509	111900	43821526	1929	1929	1929	1929	0
504	20240509	111800	43821526	1929	1929	1929	1929	100
505	20240509	111700	43628626	1923	1923	1923	1923	0
506	20240509	111600	43628626	1923	1923	1923	1923	0
507	20240509	111500	43628626	1923	1923	1923	1923	0
508	20240509	111400	43628626	1923	1923	1923	1923	0
509	20240509	111300	43628626	1923	1923	1923	1923	401
510	20240509	111200	42857503	1923	1923	1923	1923	0
511	20240509	111100	42857503	1923	1923	1923	1923	0
512	20240509	111000	42857503	1923	1923	1923	1923	0
513	20240509	110900	42857503	1923	1923	1923	1923	0
514	20240509	110800	42857503	1923	1923	1923	1923	0
515	20240509	110700	42857503	1923	1923	1923	1923	0
516	20240509	110600	42857503	1923	1926	1926	1923	4705
517	20240509	110500	33797793	1926	1926	1926	1926	0
518	20240509	110400	33797793	1926	1926	1926	1926	0
519	20240509	110300	33797793	1926	1926	1926	1926	0
520	20240509	110200	33797793	1926	1926	1926	1926	641
521	20240509	110100	32563227	1927	1927	1927	1927	0
522	20240509	110000	32563227	1927	1927	1927	1927	2334
523	20240509	105900	28065609	1927	1927	1927	1927	0
524	20240509	105800	28065609	1927	1927	1927	1927	0
525	20240509	105700	28065609	1927	1927	1927	1927	0
526	20240509	105600	28065609	1927	1927	1927	1927	0
527	20240509	105500	28065609	1927	1927	1927	1927	0
528	20240509	105400	28065609	1927	1927	1927	1927	0
529	20240509	105300	28065609	1927	1928	1928	1927	641
530	20240509	105200	26829811	1930	1930	1930	1930	200
531	20240509	105100	26443811	1930	1930	1930	1930	890
532	20240509	105000	24726111	1928	1928	1928	1928	0
533	20240509	104900	24726111	1928	1928	1928	1928	0
534	20240509	104800	24726111	1928	1928	1928	1928	639
535	20240509	104700	23494119	1929	1929	1929	1929	0
536	20240509	104600	23494119	1929	1929	1929	1929	12
537	20240509	104500	23470971	1930	1930	1930	1930	0
538	20240509	104400	23470971	1930	1930	1930	1930	160
539	20240509	104300	23162171	1931	1931	1931	1931	0
540	20240509	104200	23162171	1931	1931	1931	1931	0
541	20240509	104100	23162171	1931	1931	1931	1931	0
542	20240509	104000	23162171	1931	1931	1931	1931	0
543	20240509	103900	23162171	1931	1931	1931	1931	0
544	20240509	103800	23162171	1931	1931	1931	1931	58
545	20240509	103700	23050173	1931	1931	1931	1931	0
546	20240509	103600	23050173	1931	1931	1931	1931	0
547	20240509	103500	23050173	1931	1931	1931	1931	275
548	20240509	103400	22519148	1932	1932	1932	1932	0
549	20240509	103300	22519148	1932	1932	1932	1932	0
550	20240509	103200	22519148	1932	1932	1932	1932	5
551	20240509	103100	22509488	1932	1932	1932	1932	6
552	20240509	103000	22497896	1932	1932	1932	1932	4
553	20240509	102900	22490168	1932	1932	1932	1932	0
554	20240509	102800	22490168	1932	1932	1932	1932	5
555	20240509	102700	22480508	1933	1936	1936	1933	513
556	20240509	102600	21488861	1943	1943	1943	1943	0
557	20240509	102500	21488861	1943	1943	1943	1943	0
558	20240509	102400	21488861	1943	1943	1943	1943	0
559	20240509	102300	21488861	1943	1943	1943	1943	0
560	20240509	102200	21488861	1943	1943	1943	1943	0
561	20240509	102100	21488861	1943	1943	1943	1943	0
562	20240509	102000	21488861	1943	1943	1943	1943	0
563	20240509	101900	21488861	1943	1943	1943	1943	0
564	20240509	101800	21488861	1943	1943	1943	1943	0
565	20240509	101700	21488861	1943	1943	1943	1943	0
566	20240509	101600	21488861	1943	1943	1943	1943	0
567	20240509	101500	21488861	1943	1943	1943	1943	0
568	20240509	101400	21488861	1943	1943	1943	1943	0
569	20240509	101300	21488861	1943	1943	1943	1942	9
570	20240509	101200	21471379	1928	1928	1928	1928	0
571	20240509	101100	21471379	1928	1935	1935	1928	3824
572	20240509	101000	14081276	1934	1934	1934	1934	0
573	20240509	100900	14081276	1934	1934	1934	1934	0
574	20240509	100800	14081276	1934	1934	1934	1934	0
575	20240509	100700	14081276	1934	1934	1934	1934	0
576	20240509	100600	14081276	1934	1934	1934	1934	0
577	20240509	100500	14081276	1934	1943	1944	1934	222
578	20240509	100400	13650537	1935	1936	1936	1935	50
579	20240509	100300	13553757	1936	1936	1936	1936	0
580	20240509	100200	13553757	1936	1936	1936	1936	15
581	20240509	100100	13524717	1936	1936	1936	1936	0
582	20240509	100000	13524717	1936	1936	1936	1936	0
583	20240509	095900	13524717	1936	1936	1936	1936	29
584	20240509	095800	13468573	1942	1942	1942	1942	0
585	20240509	095700	13468573	1942	1942	1942	1942	0
586	20240509	095600	13468573	1942	1942	1942	1942	1
587	20240509	095500	13466631	1943	1943	1943	1943	0
588	20240509	095400	13466631	1943	1943	1943	1943	6
589	20240509	095300	13454973	1943	1943	1943	1943	0
590	20240509	095200	13454973	1943	1943	1943	1943	4
591	20240509	095100	13447201	1943	1935	1943	1935	479
592	20240509	095000	12520320	1943	1943	1943	1943	4
593	20240509	094900	12512548	1935	1935	1935	1935	5
594	20240509	094800	12502873	1935	1935	1935	1935	302
595	20240509	094700	11918503	1944	1944	1944	1944	0
596	20240509	094600	11918503	1944	1944	1944	1944	0
597	20240509	094500	11918503	1944	1944	1944	1944	4
598	20240509	094400	11910727	1944	1944	1944	1944	257
599	20240509	094300	11411119	1944	1944	1944	1944	0
600	20240509	094200	11411119	1944	1944	1944	1944	0
601	20240509	094100	11411119	1944	1944	1944	1944	4
602	20240509	094000	11403343	1944	1944	1944	1944	0
603	20240509	093900	11403343	1944	1944	1944	1944	16
604	20240509	093800	11372239	1944	1944	1944	1944	0
605	20240509	093700	11372239	1944	1944	1944	1944	0
606	20240509	093600	11372239	1944	1944	1944	1944	3
607	20240509	093500	11366407	1944	1944	1944	1944	0
608	20240509	093400	11366407	1944	1944	1944	1944	3
609	20240509	093300	11360575	1944	1944	1944	1944	0
610	20240509	093200	11360575	1944	1944	1944	1944	3
611	20240509	093100	11354743	1944	1944	1944	1944	516
612	20240509	093000	10351639	1945	1945	1945	1944	44
613	20240509	092900	10266100	1944	1944	1944	1944	47
614	20240509	092800	10174732	1945	1945	1945	1945	1
615	20240509	092700	10172787	1933	1944	1944	1933	61
616	20240509	092600	10054720	1945	1945	1945	1945	2
617	20240509	092500	10050830	1945	1944	1945	1944	2189
618	20240509	092400	5795413	1944	1944	1944	1944	2
619	20240509	092300	5791525	1944	1944	1944	1944	3
620	20240509	092200	5785693	1945	1944	1945	1944	7
621	20240509	092100	5772083	1934	1945	1945	1934	550
622	20240509	092000	4702388	1945	1945	1945	1945	1505
623	20240509	091900	1775163	1945	1945	1945	1945	0
624	20240509	091800	1775163	1945	1945	1945	1945	0
625	20240509	091700	1775163	1945	1945	1945	1945	50
626	20240509	091600	1677913	1945	1945	1945	1945	3
627	20240509	091500	1672078	1933	1944	1945	1933	311
628	20240509	091400	1069949	1945	1939	1945	1939	55
629	20240509	091300	962980	1935	1943	1943	1935	351
630	20240509	091200	283595	1943	1945	1945	1942	8
631	20240509	091100	268043	1944	1944	1944	1944	10
632	20240509	091000	248603	1945	1945	1945	1945	20
633	20240509	090900	209703	1946	1946	1946	1946	10
634	20240509	090800	190243	1946	1946	1946	1946	3
635	20240509	090700	184405	1947	1947	1947	1947	0
636	20240509	090600	184405	1947	1947	1947	1947	4
637	20240509	090500	176617	1925	1925	1925	1925	25
638	20240509	090400	128492	1947	1947	1947	1947	0
639	20240509	090300	128492	1947	1947	1947	1947	0
640	20240509	090200	128492	1947	1947	1947	1947	0
641	20240509	090100	128492	1947	1946	1947	1946	14
642	20240509	090000	101244	1947	1947	1947	1947	52