KissMeData/060380/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	193700	52784339	1923	1923	1923	1923	122
3	20240514	193600	52784339	1923	1923	1923	1923	0
4	20240514	193500	52784339	1923	1923	1923	1923	0
5	20240514	193400	52784339	1923	1923	1923	1923	0
6	20240514	193300	52784339	1923	1923	1923	1923	0
7	20240514	193200	52784339	1923	1923	1923	1923	0
8	20240514	193100	52784339	1923	1923	1923	1923	0
9	20240514	193000	52784339	1923	1923	1923	1923	0
10	20240514	192900	52784339	1923	1923	1923	1923	0
11	20240514	192800	52784339	1923	1923	1923	1923	0
12	20240514	192700	52784339	1923	1923	1923	1923	0
13	20240514	192600	52784339	1923	1923	1923	1923	0
14	20240514	192500	52784339	1923	1923	1923	1923	0
15	20240514	192400	52784339	1923	1923	1923	1923	0
16	20240514	192300	52784339	1923	1923	1923	1923	0
17	20240514	192200	52784339	1923	1923	1923	1923	0
18	20240514	192100	52784339	1923	1923	1923	1923	0
19	20240514	192000	52784339	1923	1923	1923	1923	0
20	20240514	191900	52784339	1923	1923	1923	1923	0
21	20240514	191800	52784339	1923	1923	1923	1923	0
22	20240514	191700	52784339	1923	1923	1923	1923	0
23	20240514	191600	52784339	1923	1923	1923	1923	0
24	20240514	191500	52784339	1923	1923	1923	1923	0
25	20240514	191400	52784339	1923	1923	1923	1923	0
26	20240514	191300	52784339	1923	1923	1923	1923	0
27	20240514	191200	52784339	1923	1923	1923	1923	0
28	20240514	191100	52784339	1923	1923	1923	1923	0
29	20240514	191000	52784339	1923	1923	1923	1923	0
30	20240514	190900	52784339	1923	1923	1923	1923	0
31	20240514	190800	52784339	1923	1923	1923	1923	0
32	20240514	190700	52784339	1923	1923	1923	1923	122
33	20240514	190600	52784339	1923	1923	1923	1923	0
34	20240514	190500	52784339	1923	1923	1923	1923	0
35	20240514	190400	52784339	1923	1923	1923	1923	0
36	20240514	190300	52784339	1923	1923	1923	1923	0
37	20240514	190200	52784339	1923	1923	1923	1923	0
38	20240514	190100	52784339	1923	1923	1923	1923	0
39	20240514	190000	52784339	1923	1923	1923	1923	0
40	20240514	185900	52784339	1923	1923	1923	1923	0
41	20240514	185800	52784339	1923	1923	1923	1923	0
42	20240514	185700	52784339	1923	1923	1923	1923	0
43	20240514	185600	52784339	1923	1923	1923	1923	0
44	20240514	185500	52784339	1923	1923	1923	1923	0
45	20240514	185400	52784339	1923	1923	1923	1923	0
46	20240514	185300	52784339	1923	1923	1923	1923	0
47	20240514	185200	52784339	1923	1923	1923	1923	0
48	20240514	185100	52784339	1923	1923	1923	1923	0
49	20240514	185000	52784339	1923	1923	1923	1923	0
50	20240514	184900	52784339	1923	1923	1923	1923	0
51	20240514	184800	52784339	1923	1923	1923	1923	0
52	20240514	184700	52784339	1923	1923	1923	1923	0
53	20240514	184600	52784339	1923	1923	1923	1923	0
54	20240514	184500	52784339	1923	1923	1923	1923	0
55	20240514	184400	52784339	1923	1923	1923	1923	0
56	20240514	184300	52784339	1923	1923	1923	1923	0
57	20240514	184200	52784339	1923	1923	1923	1923	0
58	20240514	184100	52784339	1923	1923	1923	1923	0
59	20240514	184000	52784339	1923	1923	1923	1923	0
60	20240514	183900	52784339	1923	1923	1923	1923	0
61	20240514	183800	52784339	1923	1923	1923	1923	0
62	20240514	183700	52784339	1923	1923	1923	1923	122
63	20240514	183600	52784339	1923	1923	1923	1923	0
64	20240514	183500	52784339	1923	1923	1923	1923	0
65	20240514	183400	52784339	1923	1923	1923	1923	0
66	20240514	183300	52784339	1923	1923	1923	1923	0
67	20240514	183200	52784339	1923	1923	1923	1923	0
68	20240514	183100	52784339	1923	1923	1923	1923	0
69	20240514	183000	52784339	1923	1923	1923	1923	0
70	20240514	182900	52784339	1923	1923	1923	1923	0
71	20240514	182800	52784339	1923	1923	1923	1923	0
72	20240514	182700	52784339	1923	1923	1923	1923	0
73	20240514	182600	52784339	1923	1923	1923	1923	0
74	20240514	182500	52784339	1923	1923	1923	1923	0
75	20240514	182400	52784339	1923	1923	1923	1923	0
76	20240514	182300	52784339	1923	1923	1923	1923	0
77	20240514	182200	52784339	1923	1923	1923	1923	0
78	20240514	182100	52784339	1923	1923	1923	1923	0
79	20240514	182000	52784339	1923	1923	1923	1923	0
80	20240514	181900	52784339	1923	1923	1923	1923	0
81	20240514	181800	52784339	1923	1923	1923	1923	0
82	20240514	181700	52784339	1923	1923	1923	1923	0
83	20240514	181600	52784339	1923	1923	1923	1923	0
84	20240514	181500	52784339	1923	1923	1923	1923	0
85	20240514	181400	52784339	1923	1923	1923	1923	0
86	20240514	181300	52784339	1923	1923	1923	1923	0
87	20240514	181200	52784339	1923	1923	1923	1923	0
88	20240514	181100	52784339	1923	1923	1923	1923	0
89	20240514	181000	52784339	1923	1923	1923	1923	0
90	20240514	180900	52784339	1923	1923	1923	1923	0
91	20240514	180800	52784339	1923	1923	1923	1923	0
92	20240514	180700	52784339	1923	1923	1923	1923	122
93	20240514	180600	52784339	1923	1923	1923	1923	0
94	20240514	180500	52784339	1923	1923	1923	1923	0
95	20240514	180400	52784339	1923	1923	1923	1923	0
96	20240514	180300	52784339	1923	1923	1923	1923	0
97	20240514	180200	52784339	1923	1923	1923	1923	0
98	20240514	180100	52784339	1923	1923	1923	1923	0
99	20240514	180000	52784339	1923	1923	1923	1923	0
100	20240514	175900	52784339	1923	1923	1923	1923	0
101	20240514	175800	52784339	1923	1923	1923	1923	0
102	20240514	175700	52784339	1923	1923	1923	1923	0
103	20240514	175600	52784339	1923	1923	1923	1923	0
104	20240514	175500	52784339	1923	1923	1923	1923	0
105	20240514	175400	52784339	1923	1923	1923	1923	0
106	20240514	175300	52784339	1923	1923	1923	1923	0
107	20240514	175200	52784339	1923	1923	1923	1923	0
108	20240514	175100	52784339	1923	1923	1923	1923	0
109	20240514	175000	52784339	1923	1923	1923	1923	0
110	20240514	174900	52784339	1923	1923	1923	1923	0
111	20240514	174800	52784339	1923	1923	1923	1923	0
112	20240514	174700	52784339	1923	1923	1923	1923	0
113	20240514	174600	52784339	1923	1923	1923	1923	0
114	20240514	174500	52784339	1923	1923	1923	1923	0
115	20240514	174400	52784339	1923	1923	1923	1923	0
116	20240514	174300	52784339	1923	1923	1923	1923	0
117	20240514	174200	52784339	1923	1923	1923	1923	0
118	20240514	174100	52784339	1923	1923	1923	1923	0
119	20240514	174000	52784339	1923	1923	1923	1923	0
120	20240514	173900	52784339	1923	1923	1923	1923	0
121	20240514	173800	52784339	1923	1923	1923	1923	0
122	20240514	173700	52784339	1923	1923	1923	1923	122
123	20240514	173600	52784339	1923	1923	1923	1923	0
124	20240514	173500	52784339	1923	1923	1923	1923	0
125	20240514	173400	52784339	1923	1923	1923	1923	0
126	20240514	173300	52784339	1923	1923	1923	1923	0
127	20240514	173200	52784339	1923	1923	1923	1923	0
128	20240514	173100	52784339	1923	1923	1923	1923	0
129	20240514	173000	52784339	1923	1923	1923	1923	0
130	20240514	172900	52784339	1923	1923	1923	1923	0
131	20240514	172800	52784339	1923	1923	1923	1923	0
132	20240514	172700	52784339	1923	1923	1923	1923	0
133	20240514	172600	52784339	1923	1923	1923	1923	0
134	20240514	172500	52784339	1923	1923	1923	1923	0
135	20240514	172400	52784339	1923	1923	1923	1923	0
136	20240514	172300	52784339	1923	1923	1923	1923	0
137	20240514	172200	52784339	1923	1923	1923	1923	0
138	20240514	172100	52784339	1923	1923	1923	1923	0
139	20240514	172000	52784339	1923	1923	1923	1923	0
140	20240514	171900	52784339	1923	1923	1923	1923	0
141	20240514	171800	52784339	1923	1923	1923	1923	0
142	20240514	171700	52784339	1923	1923	1923	1923	0
143	20240514	171600	52784339	1923	1923	1923	1923	0
144	20240514	171500	52784339	1923	1923	1923	1923	0
145	20240514	171400	52784339	1923	1923	1923	1923	0
146	20240514	171300	52784339	1923	1923	1923	1923	0
147	20240514	171200	52784339	1923	1923	1923	1923	0
148	20240514	171100	52784339	1923	1923	1923	1923	0
149	20240514	171000	52784339	1923	1923	1923	1923	0
150	20240514	170900	52784339	1923	1923	1923	1923	0
151	20240514	170800	52784339	1923	1923	1923	1923	0
152	20240514	170700	52784339	1923	1923	1923	1923	122
153	20240514	170600	52784339	1923	1923	1923	1923	0
154	20240514	170500	52784339	1923	1923	1923	1923	0
155	20240514	170400	52784339	1923	1923	1923	1923	0
156	20240514	170300	52784339	1923	1923	1923	1923	0
157	20240514	170200	52784339	1923	1923	1923	1923	0
158	20240514	170100	52784339	1923	1923	1923	1923	0
159	20240514	170000	52784339	1923	1923	1923	1923	0
160	20240514	165900	52784339	1923	1923	1923	1923	0
161	20240514	165800	52784339	1923	1923	1923	1923	0
162	20240514	165700	52784339	1923	1923	1923	1923	0
163	20240514	165600	52784339	1923	1923	1923	1923	0
164	20240514	165500	52784339	1923	1923	1923	1923	0
165	20240514	165400	52784339	1923	1923	1923	1923	0
166	20240514	165300	52784339	1923	1923	1923	1923	0
167	20240514	165200	52784339	1923	1923	1923	1923	0
168	20240514	165100	52784339	1923	1923	1923	1923	0
169	20240514	165000	52784339	1923	1923	1923	1923	0
170	20240514	164900	52784339	1923	1923	1923	1923	0
171	20240514	164800	52784339	1923	1923	1923	1923	0
172	20240514	164700	52784339	1923	1923	1923	1923	0
173	20240514	164600	52784339	1923	1923	1923	1923	0
174	20240514	164500	52784339	1923	1923	1923	1923	0
175	20240514	164400	52784339	1923	1923	1923	1923	0
176	20240514	164300	52784339	1923	1923	1923	1923	0
177	20240514	164200	52784339	1923	1923	1923	1923	0
178	20240514	164100	52784339	1923	1923	1923	1923	0
179	20240514	164000	52784339	1923	1923	1923	1923	0
180	20240514	163900	52784339	1923	1923	1923	1923	0
181	20240514	163800	52784339	1923	1923	1923	1923	0
182	20240514	163700	52784339	1923	1923	1923	1923	122
183	20240514	163600	52784339	1923	1923	1923	1923	0
184	20240514	163500	52784339	1923	1923	1923	1923	0
185	20240514	163400	52784339	1923	1923	1923	1923	0
186	20240514	163300	52784339	1923	1923	1923	1923	0
187	20240514	163200	52784339	1923	1923	1923	1923	0
188	20240514	163100	52784339	1923	1923	1923	1923	0
189	20240514	163000	52784339	1923	1923	1923	1923	0
190	20240514	162900	52784339	1923	1923	1923	1923	0
191	20240514	162800	52784339	1923	1923	1923	1923	0
192	20240514	162700	52784339	1923	1923	1923	1923	0
193	20240514	162600	52784339	1923	1923	1923	1923	0
194	20240514	162500	52784339	1923	1923	1923	1923	0
195	20240514	162400	52784339	1923	1923	1923	1923	0
196	20240514	162300	52784339	1923	1923	1923	1923	0
197	20240514	162200	52784339	1923	1923	1923	1923	0
198	20240514	162100	52784339	1923	1923	1923	1923	0
199	20240514	162000	52784339	1923	1923	1923	1923	0
200	20240514	161900	52784339	1923	1923	1923	1923	0
201	20240514	161800	52784339	1923	1923	1923	1923	0
202	20240514	161700	52784339	1923	1923	1923	1923	0
203	20240514	161600	52784339	1923	1923	1923	1923	0
204	20240514	161500	52784339	1923	1923	1923	1923	0
205	20240514	161400	52784339	1923	1923	1923	1923	0
206	20240514	161300	52784339	1923	1923	1923	1923	0
207	20240514	161200	52784339	1923	1923	1923	1923	0
208	20240514	161100	52784339	1923	1923	1923	1923	0
209	20240514	161000	52784339	1923	1923	1923	1923	0
210	20240514	160900	52784339	1923	1923	1923	1923	0
211	20240514	160800	52784339	1923	1923	1923	1923	0
212	20240514	160700	52784339	1923	1923	1923	1923	122
213	20240514	160600	52784339	1923	1923	1923	1923	0
214	20240514	160500	52784339	1923	1923	1923	1923	0
215	20240514	160400	52784339	1923	1923	1923	1923	0
216	20240514	160300	52784339	1923	1923	1923	1923	0
217	20240514	160200	52784339	1923	1923	1923	1923	0
218	20240514	160100	52784339	1923	1923	1923	1923	0
219	20240514	160000	52784339	1923	1923	1923	1923	0
220	20240514	155900	52784339	1923	1923	1923	1923	0
221	20240514	155800	52784339	1923	1923	1923	1923	0
222	20240514	155700	52784339	1923	1923	1923	1923	0
223	20240514	155600	52784339	1923	1923	1923	1923	0
224	20240514	155500	52784339	1923	1923	1923	1923	0
225	20240514	155400	52784339	1923	1923	1923	1923	0
226	20240514	155300	52784339	1923	1923	1923	1923	0
227	20240514	155200	52784339	1923	1923	1923	1923	0
228	20240514	155100	52784339	1923	1923	1923	1923	0
229	20240514	155000	52784339	1923	1923	1923	1923	0
230	20240514	154900	52784339	1923	1923	1923	1923	0
231	20240514	154800	52784339	1923	1923	1923	1923	0
232	20240514	154700	52784339	1923	1923	1923	1923	0
233	20240514	154600	52784339	1923	1923	1923	1923	0
234	20240514	154500	52784339	1923	1923	1923	1923	0
235	20240514	154400	52784339	1923	1923	1923	1923	0
236	20240514	154300	52784339	1923	1923	1923	1923	0
237	20240514	154200	52784339	1923	1923	1923	1923	0
238	20240514	154100	52784339	1923	1923	1923	1923	0
239	20240514	154000	52784339	1923	1923	1923	1923	0
240	20240514	153900	52784339	1923	1923	1923	1923	0
241	20240514	153800	52784339	1923	1923	1923	1923	0
242	20240514	153700	52784339	1923	1923	1923	1923	122
243	20240514	153600	52784339	1923	1923	1923	1923	0
244	20240514	153500	52784339	1923	1923	1923	1923	0
245	20240514	153400	52784339	1923	1923	1923	1923	0
246	20240514	153300	52784339	1923	1923	1923	1923	0
247	20240514	153200	52784339	1923	1923	1923	1923	0
248	20240514	153100	52784339	1923	1923	1923	1923	0
249	20240514	153000	52784339	1923	1923	1923	1923	122
250	20240514	152900	52549733	1918	1918	1918	1918	0
251	20240514	152800	52549733	1918	1918	1918	1918	0
252	20240514	152700	52549733	1918	1918	1918	1918	0
253	20240514	152600	52549733	1918	1918	1918	1918	0
254	20240514	152500	52549733	1918	1918	1918	1918	0
255	20240514	152400	52549733	1918	1918	1918	1918	0
256	20240514	152300	52549733	1918	1918	1918	1918	0
257	20240514	152200	52549733	1918	1918	1918	1918	0
258	20240514	152100	52549733	1918	1918	1918	1918	0
259	20240514	152000	52549733	1918	1918	1918	1918	0
260	20240514	151900	52549733	1918	1918	1918	1918	0
261	20240514	151800	52549733	1918	1921	1921	1918	105
262	20240514	151700	52348196	1921	1921	1921	1921	0
263	20240514	151600	52348196	1921	1921	1921	1921	0
264	20240514	151500	52348196	1921	1921	1921	1921	1
265	20240514	151400	52346275	1921	1921	1921	1921	0
266	20240514	151300	52346275	1921	1921	1921	1921	0
267	20240514	151200	52346275	1921	1921	1921	1921	0
268	20240514	151100	52346275	1921	1921	1921	1921	0
269	20240514	151000	52346275	1921	1921	1921	1921	0
270	20240514	150900	52346275	1921	1921	1921	1921	0
271	20240514	150800	52346275	1921	1921	1921	1921	6
272	20240514	150700	52334749	1921	1921	1921	1921	0
273	20240514	150600	52334749	1921	1921	1921	1921	0
274	20240514	150500	52334749	1921	1921	1921	1921	0
275	20240514	150400	52334749	1921	1921	1921	1921	0
276	20240514	150300	52334749	1921	1921	1921	1921	0
277	20240514	150200	52334749	1921	1921	1921	1921	0
278	20240514	150100	52334749	1921	1921	1921	1921	1
279	20240514	150000	52332828	1921	1921	1921	1921	0
280	20240514	145900	52332828	1921	1921	1921	1921	1
281	20240514	145800	52330907	1920	1920	1920	1920	0
282	20240514	145700	52330907	1920	1920	1920	1920	0
283	20240514	145600	52330907	1920	1920	1920	1920	0
284	20240514	145500	52330907	1920	1920	1920	1920	0
285	20240514	145400	52330907	1920	1920	1920	1920	37
286	20240514	145300	52259867	1919	1919	1919	1919	100
287	20240514	145200	52067967	1920	1920	1920	1920	0
288	20240514	145100	52067967	1920	1920	1920	1920	150
289	20240514	145000	51779967	1920	1920	1920	1920	50
290	20240514	144900	51683967	1920	1920	1920	1920	0
291	20240514	144800	51683967	1920	1920	1920	1920	0
292	20240514	144700	51683967	1920	1920	1920	1920	0
293	20240514	144600	51683967	1920	1920	1920	1920	2
294	20240514	144500	51680127	1918	1918	1918	1918	0
295	20240514	144400	51680127	1918	1918	1918	1918	0
296	20240514	144300	51680127	1918	1918	1918	1918	0
297	20240514	144200	51680127	1918	1918	1918	1918	0
298	20240514	144100	51680127	1918	1918	1918	1918	0
299	20240514	144000	51680127	1918	1918	1918	1918	0
300	20240514	143900	51680127	1918	1918	1918	1918	0
301	20240514	143800	51680127	1918	1918	1918	1918	0
302	20240514	143700	51680127	1918	1918	1918	1918	0
303	20240514	143600	51680127	1918	1918	1918	1918	0
304	20240514	143500	51680127	1918	1918	1918	1918	801
305	20240514	143400	50143809	1920	1920	1920	1920	0
306	20240514	143300	50143809	1920	1920	1920	1920	0
307	20240514	143200	50143809	1920	1920	1920	1920	0
308	20240514	143100	50143809	1920	1920	1920	1920	0
309	20240514	143000	50143809	1920	1920	1920	1920	0
310	20240514	142900	50143809	1920	1920	1920	1920	0
311	20240514	142800	50143809	1920	1920	1920	1920	0
312	20240514	142700	50143809	1920	1920	1920	1920	0
313	20240514	142600	50143809	1920	1920	1920	1920	256
314	20240514	142500	49652289	1921	1921	1921	1921	0
315	20240514	142400	49652289	1921	1921	1921	1921	2
316	20240514	142300	49648447	1920	1920	1920	1920	358
317	20240514	142200	48961087	1922	1922	1922	1922	0
318	20240514	142100	48961087	1922	1922	1922	1922	0
319	20240514	142000	48961087	1922	1922	1922	1922	0
320	20240514	141900	48961087	1922	1922	1922	1922	0
321	20240514	141800	48961087	1922	1922	1922	1922	0
322	20240514	141700	48961087	1922	1922	1922	1922	0
323	20240514	141600	48961087	1922	1922	1922	1922	0
324	20240514	141500	48961087	1922	1922	1922	1922	0
325	20240514	141400	48961087	1922	1922	1922	1922	250
326	20240514	141300	48480587	1922	1922	1922	1922	0
327	20240514	141200	48480587	1922	1922	1922	1922	0
328	20240514	141100	48480587	1922	1922	1922	1922	0
329	20240514	141000	48480587	1922	1922	1922	1922	0
330	20240514	140900	48480587	1922	1922	1922	1922	9
331	20240514	140800	48463289	1922	1922	1922	1922	0
332	20240514	140700	48463289	1922	1922	1922	1922	0
333	20240514	140600	48463289	1922	1922	1922	1922	0
334	20240514	140500	48463289	1922	1922	1922	1922	0
335	20240514	140400	48463289	1922	1922	1922	1922	0
336	20240514	140300	48463289	1922	1922	1922	1922	1721
337	20240514	140200	45155527	1922	1923	1923	1922	95
338	20240514	140100	44972887	1923	1923	1923	1923	0
339	20240514	140000	44972887	1923	1923	1923	1923	1
340	20240514	135900	44970964	1922	1922	1922	1922	0
341	20240514	135800	44970964	1922	1922	1922	1922	0
342	20240514	135700	44970964	1922	1922	1922	1922	0
343	20240514	135600	44970964	1922	1922	1922	1922	0
344	20240514	135500	44970964	1922	1922	1922	1922	0
345	20240514	135400	44970964	1922	1922	1922	1922	0
346	20240514	135300	44970964	1922	1922	1922	1922	0
347	20240514	135200	44970964	1922	1922	1922	1922	0
348	20240514	135100	44970964	1922	1922	1922	1922	0
349	20240514	135000	44970964	1922	1922	1922	1922	0
350	20240514	134900	44970964	1922	1922	1922	1922	0
351	20240514	134800	44970964	1922	1922	1922	1922	0
352	20240514	134700	44970964	1922	1922	1922	1922	0
353	20240514	134600	44970964	1922	1922	1922	1922	64
354	20240514	134500	44847956	1924	1924	1924	1924	0
355	20240514	134400	44847956	1924	1924	1924	1924	0
356	20240514	134300	44847956	1924	1924	1924	1924	500
357	20240514	134200	43885956	1924	1924	1924	1924	500
358	20240514	134100	42923956	1924	1924	1924	1924	100
359	20240514	134000	42731556	1924	1924	1924	1924	0
360	20240514	133900	42731556	1924	1924	1924	1924	0
361	20240514	133800	42731556	1924	1924	1924	1924	0
362	20240514	133700	42731556	1924	1924	1924	1924	0
363	20240514	133600	42731556	1924	1924	1924	1924	0
364	20240514	133500	42731556	1924	1924	1924	1924	0
365	20240514	133400	42731556	1924	1924	1924	1924	0
366	20240514	133300	42731556	1924	1924	1924	1924	18
367	20240514	133200	42696924	1922	1922	1922	1922	0
368	20240514	133100	42696924	1922	1922	1922	1922	0
369	20240514	133000	42696924	1922	1922	1922	1922	0
370	20240514	132900	42696924	1922	1922	1922	1922	0
371	20240514	132800	42696924	1922	1922	1922	1922	0
372	20240514	132700	42696924	1922	1922	1922	1922	0
373	20240514	132600	42696924	1922	1922	1922	1922	500
374	20240514	132500	41735924	1924	1924	1924	1924	0
375	20240514	132400	41735924	1924	1924	1924	1924	0
376	20240514	132300	41735924	1924	1924	1924	1924	50
377	20240514	132200	41639724	1925	1925	1925	1925	0
378	20240514	132100	41639724	1925	1925	1925	1925	0
379	20240514	132000	41639724	1925	1925	1925	1925	0
380	20240514	131900	41639724	1925	1925	1925	1925	0
381	20240514	131800	41639724	1925	1925	1925	1925	0
382	20240514	131700	41639724	1925	1925	1925	1925	0
383	20240514	131600	41639724	1925	1925	1925	1925	0
384	20240514	131500	41639724	1925	1925	1925	1925	0
385	20240514	131400	41639724	1925	1925	1925	1925	0
386	20240514	131300	41639724	1925	1925	1925	1925	0
387	20240514	131200	41639724	1925	1925	1925	1925	1
388	20240514	131100	41637799	1925	1923	1925	1923	420
389	20240514	131000	40829629	1923	1923	1923	1923	335
390	20240514	130900	40185424	1923	1923	1923	1923	0
391	20240514	130800	40185424	1923	1923	1923	1923	0
392	20240514	130700	40185424	1923	1923	1923	1923	0
393	20240514	130600	40185424	1923	1923	1923	1923	0
394	20240514	130500	40185424	1923	1923	1923	1923	0
395	20240514	130400	40185424	1923	1923	1923	1923	0
396	20240514	130300	40185424	1923	1923	1923	1923	5
397	20240514	130200	40175809	1925	1925	1925	1925	0
398	20240514	130100	40175809	1925	1925	1925	1925	0
399	20240514	130000	40175809	1925	1925	1925	1925	0
400	20240514	125900	40175809	1925	1925	1925	1925	0
401	20240514	125800	40175809	1925	1925	1925	1925	0
402	20240514	125700	40175809	1925	1925	1925	1925	0
403	20240514	125600	40175809	1925	1925	1925	1925	301
404	20240514	125500	39596384	1920	1920	1920	1920	186
405	20240514	125400	39239264	1920	1920	1920	1920	50
406	20240514	125300	39143264	1920	1920	1920	1920	100
407	20240514	125200	38951264	1920	1920	1920	1920	0
408	20240514	125100	38951264	1920	1920	1920	1920	0
409	20240514	125000	38951264	1920	1920	1920	1920	0
410	20240514	124900	38951264	1920	1920	1920	1920	0
411	20240514	124800	38951264	1920	1920	1920	1920	0
412	20240514	124700	38951264	1920	1920	1920	1920	0
413	20240514	124600	38951264	1920	1920	1920	1920	0
414	20240514	124500	38951264	1920	1920	1920	1920	0
415	20240514	124400	38951264	1920	1920	1920	1920	0
416	20240514	124300	38951264	1920	1920	1920	1920	0
417	20240514	124200	38951264	1920	1920	1920	1920	11
418	20240514	124100	38930144	1918	1918	1918	1918	347
419	20240514	124000	38264598	1920	1920	1920	1920	0
420	20240514	123900	38264598	1920	1920	1920	1920	0
421	20240514	123800	38264598	1920	1920	1920	1920	0
422	20240514	123700	38264598	1920	1920	1920	1920	0
423	20240514	123600	38264598	1920	1920	1920	1920	0
424	20240514	123500	38264598	1920	1920	1920	1920	300
425	20240514	123400	37688598	1920	1920	1920	1920	0
426	20240514	123300	37688598	1920	1920	1920	1920	0
427	20240514	123200	37688598	1920	1920	1920	1920	0
428	20240514	123100	37688598	1920	1920	1920	1920	0
429	20240514	123000	37688598	1920	1920	1920	1920	0
430	20240514	122900	37688598	1920	1920	1920	1920	0
431	20240514	122800	37688598	1920	1920	1920	1920	0
432	20240514	122700	37688598	1920	1920	1920	1920	0
433	20240514	122600	37688598	1920	1920	1920	1920	0
434	20240514	122500	37688598	1920	1920	1920	1920	0
435	20240514	122400	37688598	1920	1920	1920	1920	0
436	20240514	122300	37688598	1920	1920	1920	1920	0
437	20240514	122200	37688598	1920	1920	1920	1920	0
438	20240514	122100	37688598	1920	1920	1920	1920	6
439	20240514	122000	37677078	1918	1918	1918	1918	0
440	20240514	121900	37677078	1918	1918	1918	1918	26
441	20240514	121800	37627210	1920	1920	1920	1920	0
442	20240514	121700	37627210	1920	1920	1920	1920	0
443	20240514	121600	37627210	1920	1920	1920	1920	347
444	20240514	121500	36960970	1924	1924	1924	1924	0
445	20240514	121400	36960970	1924	1924	1924	1924	0
446	20240514	121300	36960970	1924	1926	1926	1924	1271
447	20240514	121200	34513026	1925	1925	1925	1925	0
448	20240514	121100	34513026	1925	1925	1925	1925	1
449	20240514	121000	34511101	1926	1926	1926	1926	0
450	20240514	120900	34511101	1926	1926	1926	1926	0
451	20240514	120800	34511101	1926	1926	1926	1926	0
452	20240514	120700	34511101	1926	1926	1926	1926	0
453	20240514	120600	34511101	1926	1926	1926	1926	1
454	20240514	120500	34509175	1917	1917	1917	1917	352
455	20240514	120400	33834391	1917	1917	1917	1917	0
456	20240514	120300	33834391	1917	1917	1917	1917	0
457	20240514	120200	33834391	1917	1917	1917	1917	0
458	20240514	120100	33834391	1917	1917	1917	1917	0
459	20240514	120000	33834391	1917	1917	1917	1917	0
460	20240514	115900	33834391	1917	1917	1917	1917	0
461	20240514	115800	33834391	1917	1917	1917	1917	54
462	20240514	115700	33730873	1926	1926	1926	1926	0
463	20240514	115600	33730873	1926	1926	1926	1926	0
464	20240514	115500	33730873	1926	1926	1926	1926	0
465	20240514	115400	33730873	1926	1926	1926	1926	1
466	20240514	115300	33728947	1917	1917	1917	1917	0
467	20240514	115200	33728947	1917	1917	1917	1917	0
468	20240514	115100	33728947	1917	1917	1917	1917	0
469	20240514	115000	33728947	1917	1917	1917	1917	0
470	20240514	114900	33728947	1917	1917	1917	1917	0
471	20240514	114800	33728947	1917	1917	1917	1917	0
472	20240514	114700	33728947	1917	1917	1917	1917	0
473	20240514	114600	33728947	1917	1917	1917	1917	0
474	20240514	114500	33728947	1917	1917	1917	1917	0
475	20240514	114400	33728947	1917	1917	1917	1917	0
476	20240514	114300	33728947	1917	1917	1917	1917	0
477	20240514	114200	33728947	1917	1917	1917	1917	0
478	20240514	114100	33728947	1917	1917	1917	1917	94
479	20240514	114000	33548749	1917	1917	1917	1917	0
480	20240514	113900	33548749	1917	1917	1917	1917	9
481	20240514	113800	33531496	1917	1917	1917	1917	0
482	20240514	113700	33531496	1917	1917	1917	1917	1
483	20240514	113600	33529579	1926	1926	1926	1926	0
484	20240514	113500	33529579	1926	1926	1926	1926	0
485	20240514	113400	33529579	1926	1926	1926	1926	26
486	20240514	113300	33479503	1926	1926	1926	1926	0
487	20240514	113200	33479503	1926	1926	1926	1926	0
488	20240514	113100	33479503	1926	1926	1926	1926	0
489	20240514	113000	33479503	1926	1926	1926	1926	0
490	20240514	112900	33479503	1926	1926	1926	1926	0
491	20240514	112800	33479503	1926	1926	1926	1926	0
492	20240514	112700	33479503	1926	1926	1926	1926	0
493	20240514	112600	33479503	1926	1926	1926	1926	155
494	20240514	112500	33180973	1926	1926	1926	1926	0
495	20240514	112400	33180973	1926	1926	1926	1926	1
496	20240514	112300	33179047	1926	1926	1926	1926	78
497	20240514	112200	33028819	1926	1926	1926	1926	0
498	20240514	112100	33028819	1926	1926	1926	1926	0
499	20240514	112000	33028819	1926	1923	1926	1923	23
500	20240514	111900	32984587	1926	1926	1926	1926	0
501	20240514	111800	32984587	1926	1926	1926	1926	0
502	20240514	111700	32984587	1926	1926	1926	1926	0
503	20240514	111600	32984587	1926	1926	1926	1926	0
504	20240514	111500	32984587	1926	1926	1926	1926	0
505	20240514	111400	32984587	1926	1926	1926	1926	0
506	20240514	111300	32984587	1926	1926	1926	1926	0
507	20240514	111200	32984587	1926	1926	1926	1926	0
508	20240514	111100	32984587	1926	1926	1926	1926	0
509	20240514	111000	32984587	1926	1926	1926	1926	0
510	20240514	110900	32984587	1926	1926	1926	1926	20
511	20240514	110800	32946067	1926	1926	1926	1926	0
512	20240514	110700	32946067	1926	1926	1926	1926	0
513	20240514	110600	32946067	1926	1926	1926	1926	0
514	20240514	110500	32946067	1926	1926	1926	1926	0
515	20240514	110400	32946067	1926	1926	1926	1926	1
516	20240514	110300	32944141	1916	1916	1916	1916	0
517	20240514	110200	32944141	1916	1916	1916	1916	1
518	20240514	110100	32942225	1926	1926	1926	1926	0
519	20240514	110000	32942225	1926	1926	1926	1926	0
520	20240514	105900	32942225	1926	1926	1926	1926	0
521	20240514	105800	32942225	1926	1926	1926	1926	0
522	20240514	105700	32942225	1926	1926	1926	1926	0
523	20240514	105600	32942225	1926	1926	1926	1926	0
524	20240514	105500	32942225	1926	1926	1926	1926	0
525	20240514	105400	32942225	1926	1926	1926	1926	0
526	20240514	105300	32942225	1926	1926	1926	1926	0
527	20240514	105200	32942225	1926	1926	1926	1926	0
528	20240514	105100	32942225	1926	1926	1926	1926	0
529	20240514	105000	32942225	1926	1926	1926	1926	0
530	20240514	104900	32942225	1926	1926	1926	1926	0
531	20240514	104800	32942225	1926	1926	1926	1926	0
532	20240514	104700	32942225	1926	1926	1926	1926	1
533	20240514	104600	32940299	1916	1916	1916	1916	2
534	20240514	104500	32936467	1916	1916	1916	1916	0
535	20240514	104400	32936467	1916	1916	1916	1916	0
536	20240514	104300	32936467	1916	1916	1916	1916	0
537	20240514	104200	32936467	1916	1926	1926	1916	3
538	20240514	104100	32930709	1916	1920	1920	1916	150
539	20240514	104000	32642717	1926	1926	1926	1926	177
540	20240514	103900	32301815	1926	1926	1926	1926	0
541	20240514	103800	32301815	1926	1920	1926	1920	907
542	20240514	103700	30560369	1920	1920	1920	1920	0
543	20240514	103600	30560369	1920	1920	1920	1920	0
544	20240514	103500	30560369	1920	1920	1920	1920	3000
545	20240514	103400	24800369	1927	1927	1927	1927	0
546	20240514	103300	24800369	1927	1927	1927	1927	0
547	20240514	103200	24800369	1927	1927	1927	1927	3
548	20240514	103100	24794588	1920	1920	1920	1920	23
549	20240514	103000	24750428	1931	1931	1931	1931	0
550	20240514	102900	24750428	1931	1931	1931	1931	0
551	20240514	102800	24750428	1931	1931	1931	1931	0
552	20240514	102700	24750428	1931	1931	1931	1931	450
553	20240514	102600	23881478	1931	1931	1931	1931	0
554	20240514	102500	23881478	1931	1931	1931	1931	0
555	20240514	102400	23881478	1931	1931	1931	1931	2
556	20240514	102300	23877616	1930	1930	1930	1930	114
557	20240514	102200	23657596	1930	1930	1930	1930	238
558	20240514	102100	23198256	1930	1930	1930	1930	422
559	20240514	102000	22383796	1920	1920	1920	1920	0
560	20240514	101900	22383796	1920	1920	1920	1920	26
561	20240514	101800	22333876	1930	1930	1930	1930	0
562	20240514	101700	22333876	1930	1930	1930	1930	500
563	20240514	101600	21368876	1931	1931	1931	1931	5
564	20240514	101500	21359221	1931	1931	1931	1931	0
565	20240514	101400	21359221	1931	1931	1931	1931	0
566	20240514	101300	21359221	1931	1931	1931	1931	0
567	20240514	101200	21359221	1931	1931	1931	1931	0
568	20240514	101100	21359221	1931	1931	1931	1931	0
569	20240514	101000	21359221	1931	1931	1931	1931	0
570	20240514	100900	21359221	1931	1920	1931	1920	11
571	20240514	100800	21338090	1931	1931	1931	1931	0
572	20240514	100700	21338090	1931	1931	1931	1931	43
573	20240514	100600	21255057	1931	1931	1931	1931	39
574	20240514	100500	21179748	1932	1932	1932	1932	0
575	20240514	100400	21179748	1932	1932	1932	1932	0
576	20240514	100300	21179748	1932	1932	1932	1932	1
577	20240514	100200	21177816	1922	1922	1922	1922	401
578	20240514	100100	20407094	1922	1922	1922	1922	70
579	20240514	100000	20272554	1934	1934	1934	1934	0
580	20240514	095900	20272554	1934	1934	1934	1934	72
581	20240514	095800	20133306	1934	1933	1934	1933	4
582	20240514	095700	20125573	1933	1923	1933	1923	726
583	20240514	095600	18727041	1923	1923	1923	1923	1
584	20240514	095500	18725118	1923	1923	1923	1923	0
585	20240514	095400	18725118	1923	1923	1923	1923	10
586	20240514	095300	18705888	1923	1923	1923	1923	0
587	20240514	095200	18705888	1923	1923	1923	1923	0
588	20240514	095100	18705888	1923	1923	1923	1923	1
589	20240514	095000	18703965	1923	1923	1923	1923	500
590	20240514	094900	17742465	1923	1917	1923	1917	1971
591	20240514	094800	13959866	1917	1917	1917	1917	0
592	20240514	094700	13959866	1917	1917	1917	1917	349
593	20240514	094600	13290833	1917	1917	1917	1917	0
594	20240514	094500	13290833	1917	1917	1917	1917	0
595	20240514	094400	13290833	1917	1917	1917	1917	0
596	20240514	094300	13290833	1917	1917	1917	1917	0
597	20240514	094200	13290833	1917	1917	1917	1917	0
598	20240514	094100	13290833	1917	1917	1917	1917	0
599	20240514	094000	13290833	1917	1917	1917	1917	3
600	20240514	093900	13285082	1918	1918	1918	1918	0
601	20240514	093800	13285082	1918	1918	1918	1918	0
602	20240514	093700	13285082	1918	1918	1918	1918	1
603	20240514	093600	13283164	1920	1920	1920	1920	0
604	20240514	093500	13283164	1920	1920	1920	1920	0
605	20240514	093400	13283164	1920	1920	1920	1920	0
606	20240514	093300	13283164	1920	1920	1920	1920	0
607	20240514	093200	13283164	1920	1920	1920	1920	0
608	20240514	093100	13283164	1920	1920	1920	1920	0
609	20240514	093000	13283164	1920	1920	1920	1920	0
610	20240514	092900	13283164	1920	1920	1920	1920	10
611	20240514	092800	13263964	1920	1920	1920	1920	6
612	20240514	092700	13252444	1920	1920	1920	1920	0
613	20240514	092600	13252444	1920	1920	1920	1920	0
614	20240514	092500	13252444	1920	1920	1920	1920	0
615	20240514	092400	13252444	1920	1916	1920	1916	98
616	20240514	092300	13064639	1916	1916	1916	1916	1
617	20240514	092200	13062723	1916	1916	1916	1916	3
618	20240514	092100	13056975	1916	1916	1916	1916	8
619	20240514	092000	13041647	1916	1916	1916	1916	0
620	20240514	091900	13041647	1916	1916	1916	1916	0
621	20240514	091800	13041647	1916	1916	1916	1916	101
622	20240514	091700	12848131	1916	1916	1916	1916	0
623	20240514	091600	12848131	1916	1916	1916	1916	11
624	20240514	091500	12827055	1917	1917	1917	1917	0
625	20240514	091400	12827055	1917	1923	1923	1917	132
626	20240514	091300	12574005	1923	1923	1923	1923	2
627	20240514	091200	12570159	1923	1923	1923	1923	0
628	20240514	091100	12570159	1923	1922	1923	1922	850
629	20240514	091000	10935694	1923	1923	1923	1923	1
630	20240514	090900	10933771	1924	1924	1924	1924	0
631	20240514	090800	10933771	1924	1924	1924	1924	0
632	20240514	090700	10933771	1924	1924	1924	1924	60
633	20240514	090600	10818331	1916	1916	1916	1916	1
634	20240514	090500	10816415	1916	1925	1925	1916	5288
635	20240514	090400	679479	1925	1920	1925	1912	158
636	20240514	090300	376130	1920	1912	1920	1912	8
637	20240514	090200	360803	1910	1910	1910	1910	0
638	20240514	090100	360803	1910	1910	1910	1910	0
639	20240514	090000	360803	1910	1909	1910	1909	189