KissMeData/013520/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	185700	354239559	1898	1898	1898	1898	4436
3	20240517	185600	354239559	1898	1898	1898	1898	0
4	20240517	185500	354239559	1898	1898	1898	1898	0
5	20240517	185400	354239559	1898	1898	1898	1898	0
6	20240517	185300	354239559	1898	1898	1898	1898	0
7	20240517	185200	354239559	1898	1898	1898	1898	0
8	20240517	185100	354239559	1898	1898	1898	1898	0
9	20240517	185000	354239559	1898	1898	1898	1898	0
10	20240517	184900	354239559	1898	1898	1898	1898	0
11	20240517	184800	354239559	1898	1898	1898	1898	0
12	20240517	184700	354239559	1898	1898	1898	1898	0
13	20240517	184600	354239559	1898	1898	1898	1898	0
14	20240517	184500	354239559	1898	1898	1898	1898	0
15	20240517	184400	354239559	1898	1898	1898	1898	0
16	20240517	184300	354239559	1898	1898	1898	1898	0
17	20240517	184200	354239559	1898	1898	1898	1898	0
18	20240517	184100	354239559	1898	1898	1898	1898	0
19	20240517	184000	354239559	1898	1898	1898	1898	0
20	20240517	183900	354239559	1898	1898	1898	1898	0
21	20240517	183800	354239559	1898	1898	1898	1898	0
22	20240517	183700	354239559	1898	1898	1898	1898	0
23	20240517	183600	354239559	1898	1898	1898	1898	0
24	20240517	183500	354239559	1898	1898	1898	1898	0
25	20240517	183400	354239559	1898	1898	1898	1898	0
26	20240517	183300	354239559	1898	1898	1898	1898	0
27	20240517	183200	354239559	1898	1898	1898	1898	0
28	20240517	183100	354239559	1898	1898	1898	1898	0
29	20240517	183000	354239559	1898	1898	1898	1898	0
30	20240517	182900	354239559	1898	1898	1898	1898	0
31	20240517	182800	354239559	1898	1898	1898	1898	0
32	20240517	182700	354239559	1898	1898	1898	1898	4436
33	20240517	182600	354239559	1898	1898	1898	1898	0
34	20240517	182500	354239559	1898	1898	1898	1898	0
35	20240517	182400	354239559	1898	1898	1898	1898	0
36	20240517	182300	354239559	1898	1898	1898	1898	0
37	20240517	182200	354239559	1898	1898	1898	1898	0
38	20240517	182100	354239559	1898	1898	1898	1898	0
39	20240517	182000	354239559	1898	1898	1898	1898	0
40	20240517	181900	354239559	1898	1898	1898	1898	0
41	20240517	181800	354239559	1898	1898	1898	1898	0
42	20240517	181700	354239559	1898	1898	1898	1898	0
43	20240517	181600	354239559	1898	1898	1898	1898	0
44	20240517	181500	354239559	1898	1898	1898	1898	0
45	20240517	181400	354239559	1898	1898	1898	1898	0
46	20240517	181300	354239559	1898	1898	1898	1898	0
47	20240517	181200	354239559	1898	1898	1898	1898	0
48	20240517	181100	354239559	1898	1898	1898	1898	0
49	20240517	181000	354239559	1898	1898	1898	1898	0
50	20240517	180900	354239559	1898	1898	1898	1898	0
51	20240517	180800	354239559	1898	1898	1898	1898	0
52	20240517	180700	354239559	1898	1898	1898	1898	0
53	20240517	180600	354239559	1898	1898	1898	1898	0
54	20240517	180500	354239559	1898	1898	1898	1898	0
55	20240517	180400	354239559	1898	1898	1898	1898	0
56	20240517	180300	354239559	1898	1898	1898	1898	0
57	20240517	180200	354239559	1898	1898	1898	1898	0
58	20240517	180100	354239559	1898	1898	1898	1898	0
59	20240517	180000	354239559	1898	1898	1898	1898	0
60	20240517	175900	354239559	1898	1898	1898	1898	0
61	20240517	175800	354239559	1898	1898	1898	1898	0
62	20240517	175700	354239559	1898	1898	1898	1898	4436
63	20240517	175600	354239559	1898	1898	1898	1898	0
64	20240517	175500	354239559	1898	1898	1898	1898	0
65	20240517	175400	354239559	1898	1898	1898	1898	0
66	20240517	175300	354239559	1898	1898	1898	1898	0
67	20240517	175200	354239559	1898	1898	1898	1898	0
68	20240517	175100	354239559	1898	1898	1898	1898	0
69	20240517	175000	354239559	1898	1898	1898	1898	0
70	20240517	174900	354239559	1898	1898	1898	1898	0
71	20240517	174800	354239559	1898	1898	1898	1898	0
72	20240517	174700	354239559	1898	1898	1898	1898	0
73	20240517	174600	354239559	1898	1898	1898	1898	0
74	20240517	174500	354239559	1898	1898	1898	1898	0
75	20240517	174400	354239559	1898	1898	1898	1898	0
76	20240517	174300	354239559	1898	1898	1898	1898	0
77	20240517	174200	354239559	1898	1898	1898	1898	0
78	20240517	174100	354239559	1898	1898	1898	1898	0
79	20240517	174000	354239559	1898	1898	1898	1898	0
80	20240517	173900	354239559	1898	1898	1898	1898	0
81	20240517	173800	354239559	1898	1898	1898	1898	0
82	20240517	173700	354239559	1898	1898	1898	1898	0
83	20240517	173600	354239559	1898	1898	1898	1898	0
84	20240517	173500	354239559	1898	1898	1898	1898	0
85	20240517	173400	354239559	1898	1898	1898	1898	0
86	20240517	173300	354239559	1898	1898	1898	1898	0
87	20240517	173200	354239559	1898	1898	1898	1898	0
88	20240517	173100	354239559	1898	1898	1898	1898	0
89	20240517	173000	354239559	1898	1898	1898	1898	0
90	20240517	172900	354239559	1898	1898	1898	1898	0
91	20240517	172800	354239559	1898	1898	1898	1898	0
92	20240517	172700	354239559	1898	1898	1898	1898	4436
93	20240517	172600	354239559	1898	1898	1898	1898	0
94	20240517	172500	354239559	1898	1898	1898	1898	0
95	20240517	172400	354239559	1898	1898	1898	1898	0
96	20240517	172300	354239559	1898	1898	1898	1898	0
97	20240517	172200	354239559	1898	1898	1898	1898	0
98	20240517	172100	354239559	1898	1898	1898	1898	0
99	20240517	172000	354239559	1898	1898	1898	1898	0
100	20240517	171900	354239559	1898	1898	1898	1898	0
101	20240517	171800	354239559	1898	1898	1898	1898	0
102	20240517	171700	354239559	1898	1898	1898	1898	0
103	20240517	171600	354239559	1898	1898	1898	1898	0
104	20240517	171500	354239559	1898	1898	1898	1898	0
105	20240517	171400	354239559	1898	1898	1898	1898	0
106	20240517	171300	354239559	1898	1898	1898	1898	0
107	20240517	171200	354239559	1898	1898	1898	1898	0
108	20240517	171100	354239559	1898	1898	1898	1898	0
109	20240517	171000	354239559	1898	1898	1898	1898	0
110	20240517	170900	354239559	1898	1898	1898	1898	0
111	20240517	170800	354239559	1898	1898	1898	1898	0
112	20240517	170700	354239559	1898	1898	1898	1898	0
113	20240517	170600	354239559	1898	1898	1898	1898	0
114	20240517	170500	354239559	1898	1898	1898	1898	0
115	20240517	170400	354239559	1898	1898	1898	1898	0
116	20240517	170300	354239559	1898	1898	1898	1898	0
117	20240517	170200	354239559	1898	1898	1898	1898	0
118	20240517	170100	354239559	1898	1898	1898	1898	0
119	20240517	170000	354239559	1898	1898	1898	1898	0
120	20240517	165900	354239559	1898	1898	1898	1898	0
121	20240517	165800	354239559	1898	1898	1898	1898	0
122	20240517	165700	354239559	1898	1898	1898	1898	4436
123	20240517	165600	354239559	1898	1898	1898	1898	0
124	20240517	165500	354239559	1898	1898	1898	1898	0
125	20240517	165400	354239559	1898	1898	1898	1898	0
126	20240517	165300	354239559	1898	1898	1898	1898	0
127	20240517	165200	354239559	1898	1898	1898	1898	0
128	20240517	165100	354239559	1898	1898	1898	1898	0
129	20240517	165000	354239559	1898	1898	1898	1898	0
130	20240517	164900	354239559	1898	1898	1898	1898	0
131	20240517	164800	354239559	1898	1898	1898	1898	0
132	20240517	164700	354239559	1898	1898	1898	1898	0
133	20240517	164600	354239559	1898	1898	1898	1898	0
134	20240517	164500	354239559	1898	1898	1898	1898	0
135	20240517	164400	354239559	1898	1898	1898	1898	0
136	20240517	164300	354239559	1898	1898	1898	1898	0
137	20240517	164200	354239559	1898	1898	1898	1898	0
138	20240517	164100	354239559	1898	1898	1898	1898	0
139	20240517	164000	354239559	1898	1898	1898	1898	0
140	20240517	163900	354239559	1898	1898	1898	1898	0
141	20240517	163800	354239559	1898	1898	1898	1898	0
142	20240517	163700	354239559	1898	1898	1898	1898	0
143	20240517	163600	354239559	1898	1898	1898	1898	0
144	20240517	163500	354239559	1898	1898	1898	1898	0
145	20240517	163400	354239559	1898	1898	1898	1898	0
146	20240517	163300	354239559	1898	1898	1898	1898	0
147	20240517	163200	354239559	1898	1898	1898	1898	0
148	20240517	163100	354239559	1898	1898	1898	1898	0
149	20240517	163000	354239559	1898	1898	1898	1898	0
150	20240517	162900	354239559	1898	1898	1898	1898	0
151	20240517	162800	354239559	1898	1898	1898	1898	0
152	20240517	162700	354239559	1898	1898	1898	1898	4436
153	20240517	162600	354239559	1898	1898	1898	1898	0
154	20240517	162500	354239559	1898	1898	1898	1898	0
155	20240517	162400	354239559	1898	1898	1898	1898	0
156	20240517	162300	354239559	1898	1898	1898	1898	0
157	20240517	162200	354239559	1898	1898	1898	1898	0
158	20240517	162100	354239559	1898	1898	1898	1898	0
159	20240517	162000	354239559	1898	1898	1898	1898	0
160	20240517	161900	354239559	1898	1898	1898	1898	0
161	20240517	161800	354239559	1898	1898	1898	1898	0
162	20240517	161700	354239559	1898	1898	1898	1898	0
163	20240517	161600	354239559	1898	1898	1898	1898	0
164	20240517	161500	354239559	1898	1898	1898	1898	0
165	20240517	161400	354239559	1898	1898	1898	1898	0
166	20240517	161300	354239559	1898	1898	1898	1898	0
167	20240517	161200	354239559	1898	1898	1898	1898	0
168	20240517	161100	354239559	1898	1898	1898	1898	0
169	20240517	161000	354239559	1898	1898	1898	1898	0
170	20240517	160900	354239559	1898	1898	1898	1898	0
171	20240517	160800	354239559	1898	1898	1898	1898	0
172	20240517	160700	354239559	1898	1898	1898	1898	0
173	20240517	160600	354239559	1898	1898	1898	1898	0
174	20240517	160500	354239559	1898	1898	1898	1898	0
175	20240517	160400	354239559	1898	1898	1898	1898	0
176	20240517	160300	354239559	1898	1898	1898	1898	0
177	20240517	160200	354239559	1898	1898	1898	1898	0
178	20240517	160100	354239559	1898	1898	1898	1898	0
179	20240517	160000	354239559	1898	1898	1898	1898	0
180	20240517	155900	354239559	1898	1898	1898	1898	0
181	20240517	155800	354239559	1898	1898	1898	1898	0
182	20240517	155700	354239559	1898	1898	1898	1898	4436
183	20240517	155600	354239559	1898	1898	1898	1898	0
184	20240517	155500	354239559	1898	1898	1898	1898	0
185	20240517	155400	354239559	1898	1898	1898	1898	0
186	20240517	155300	354239559	1898	1898	1898	1898	0
187	20240517	155200	354239559	1898	1898	1898	1898	0
188	20240517	155100	354239559	1898	1898	1898	1898	0
189	20240517	155000	354239559	1898	1898	1898	1898	0
190	20240517	154900	354239559	1898	1898	1898	1898	0
191	20240517	154800	354239559	1898	1898	1898	1898	0
192	20240517	154700	354239559	1898	1898	1898	1898	0
193	20240517	154600	354239559	1898	1898	1898	1898	0
194	20240517	154500	354239559	1898	1898	1898	1898	0
195	20240517	154400	354239559	1898	1898	1898	1898	0
196	20240517	154300	354239559	1898	1898	1898	1898	0
197	20240517	154200	354239559	1898	1898	1898	1898	0
198	20240517	154100	354239559	1898	1898	1898	1898	0
199	20240517	154000	354239559	1898	1898	1898	1898	0
200	20240517	153900	354239559	1898	1898	1898	1898	0
201	20240517	153800	354239559	1898	1898	1898	1898	0
202	20240517	153700	354239559	1898	1898	1898	1898	0
203	20240517	153600	354239559	1898	1898	1898	1898	0
204	20240517	153500	354239559	1898	1898	1898	1898	0
205	20240517	153400	354239559	1898	1898	1898	1898	0
206	20240517	153300	354239559	1898	1898	1898	1898	0
207	20240517	153200	354239559	1898	1898	1898	1898	0
208	20240517	153100	354239559	1898	1898	1898	1898	0
209	20240517	153000	354239559	1898	1898	1898	1898	4436
210	20240517	152900	345820031	1888	1888	1888	1888	0
211	20240517	152800	345820031	1888	1888	1888	1888	0
212	20240517	152700	345820031	1888	1888	1888	1888	0
213	20240517	152600	345820031	1888	1888	1888	1888	0
214	20240517	152500	345820031	1888	1888	1888	1888	0
215	20240517	152400	345820031	1888	1888	1888	1888	0
216	20240517	152300	345820031	1888	1888	1888	1888	0
217	20240517	152200	345820031	1888	1888	1888	1888	0
218	20240517	152100	345820031	1888	1888	1888	1888	0
219	20240517	152000	345820031	1888	1888	1888	1888	0
220	20240517	151900	345820031	1888	1888	1888	1878	283
221	20240517	151800	345286347	1877	1877	1877	1877	0
222	20240517	151700	345286347	1877	1877	1877	1877	0
223	20240517	151600	345286347	1877	1887	1888	1877	95
224	20240517	151500	345107633	1889	1889	1889	1889	70
225	20240517	151400	344975403	1877	1877	1877	1877	0
226	20240517	151300	344975403	1877	1877	1877	1877	0
227	20240517	151200	344975403	1877	1877	1877	1877	1
228	20240517	151100	344973526	1889	1889	1889	1889	30
229	20240517	151000	344916856	1876	1876	1876	1876	168
230	20240517	150900	344601688	1876	1876	1876	1876	0
231	20240517	150800	344601688	1876	1876	1876	1876	0
232	20240517	150700	344601688	1876	1876	1876	1876	0
233	20240517	150600	344601688	1876	1891	1891	1876	32
234	20240517	150500	344541641	1876	1876	1891	1876	171
235	20240517	150400	344220815	1891	1888	1891	1888	2831
236	20240517	150300	338869981	1875	1875	1875	1875	42
237	20240517	150200	338791231	1888	1888	1888	1888	1
238	20240517	150100	338789343	1875	1875	1875	1875	1055
239	20240517	150000	336811218	1888	1888	1888	1888	1
240	20240517	145900	336809330	1875	1881	1881	1875	5000
241	20240517	145800	327431035	1888	1888	1888	1888	0
242	20240517	145700	327431035	1888	1888	1888	1888	0
243	20240517	145600	327431035	1888	1887	1888	1887	10
244	20240517	145500	327412160	1882	1880	1882	1880	528
245	20240517	145400	326419460	1880	1880	1880	1880	0
246	20240517	145300	326419460	1880	1880	1880	1880	0
247	20240517	145200	326419460	1880	1880	1880	1880	0
248	20240517	145100	326419460	1880	1878	1880	1876	2020
249	20240517	145000	322629280	1878	1878	1878	1878	0
250	20240517	144900	322629280	1878	1878	1878	1878	86
251	20240517	144800	322467772	1880	1878	1880	1878	100
252	20240517	144700	322279778	1878	1878	1878	1878	0
253	20240517	144600	322279778	1878	1878	1879	1878	1101
254	20240517	144500	320211880	1880	1876	1880	1876	1668
255	20240517	144400	317077104	1876	1876	1876	1876	0
256	20240517	144300	317077104	1876	1876	1876	1876	0
257	20240517	144200	317077104	1876	1880	1880	1876	103
258	20240517	144100	316883578	1880	1880	1880	1880	0
259	20240517	144000	316883578	1880	1880	1880	1880	0
260	20240517	143900	316883578	1880	1880	1880	1880	0
261	20240517	143800	316883578	1880	1880	1880	1880	0
262	20240517	143700	316883578	1880	1880	1880	1880	0
263	20240517	143600	316883578	1880	1880	1880	1880	0
264	20240517	143500	316883578	1880	1880	1880	1880	0
265	20240517	143400	316883578	1880	1880	1880	1880	0
266	20240517	143300	316883578	1880	1880	1880	1880	0
267	20240517	143200	316883578	1880	1880	1880	1880	20
268	20240517	143100	316845978	1880	1880	1880	1880	0
269	20240517	143000	316845978	1880	1880	1880	1880	1
270	20240517	142900	316844098	1881	1881	1881	1881	5
271	20240517	142800	316834693	1881	1882	1882	1881	6
272	20240517	142700	316823402	1882	1882	1882	1882	10
273	20240517	142600	316804582	1875	1875	1875	1875	0
274	20240517	142500	316804582	1875	1875	1875	1875	0
275	20240517	142400	316804582	1875	1875	1875	1875	0
276	20240517	142300	316804582	1875	1875	1875	1875	0
277	20240517	142200	316804582	1875	1875	1875	1875	0
278	20240517	142100	316804582	1875	1875	1875	1875	0
279	20240517	142000	316804582	1875	1880	1880	1875	309
280	20240517	141900	316225192	1881	1881	1881	1881	0
281	20240517	141800	316225192	1881	1881	1881	1881	1
282	20240517	141700	316223311	1882	1882	1882	1882	0
283	20240517	141600	316223311	1882	1882	1882	1882	0
284	20240517	141500	316223311	1882	1880	1882	1875	774
285	20240517	141400	314768890	1880	1876	1880	1876	387
286	20240517	141300	314041382	1882	1882	1882	1882	0
287	20240517	141200	314041382	1882	1882	1882	1882	0
288	20240517	141100	314041382	1882	1882	1882	1882	0
289	20240517	141000	314041382	1882	1882	1882	1882	0
290	20240517	140900	314041382	1882	1882	1882	1882	0
291	20240517	140800	314041382	1882	1882	1882	1882	532
292	20240517	140700	313040158	1872	1879	1879	1872	8113
293	20240517	140600	297826828	1889	1889	1889	1889	0
294	20240517	140500	297826828	1889	1889	1889	1889	0
295	20240517	140400	297826828	1889	1889	1889	1889	1
296	20240517	140300	297824939	1879	1879	1879	1879	0
297	20240517	140200	297824939	1879	1879	1879	1879	0
298	20240517	140100	297824939	1879	1879	1879	1879	0
299	20240517	140000	297824939	1879	1879	1879	1879	0
300	20240517	135900	297824939	1879	1889	1889	1879	79
301	20240517	135800	297676488	1889	1889	1889	1889	0
302	20240517	135700	297676488	1889	1889	1889	1889	0
303	20240517	135600	297676488	1889	1888	1889	1888	100
304	20240517	135500	297487647	1888	1888	1888	1888	0
305	20240517	135400	297487647	1888	1888	1888	1888	0
306	20240517	135300	297487647	1888	1888	1888	1888	78
307	20240517	135200	297340383	1888	1888	1888	1888	0
308	20240517	135100	297340383	1888	1888	1888	1888	0
309	20240517	135000	297340383	1888	1888	1888	1888	0
310	20240517	134900	297340383	1888	1888	1888	1888	25
311	20240517	134800	297293183	1889	1889	1889	1889	0
312	20240517	134700	297293183	1889	1888	1889	1888	50
313	20240517	134600	297198738	1879	1889	1889	1879	101
314	20240517	134500	297007959	1889	1878	1889	1878	996
315	20240517	134400	295126526	1889	1889	1889	1889	0
316	20240517	134300	295126526	1889	1889	1889	1889	0
317	20240517	134200	295126526	1889	1889	1889	1889	0
318	20240517	134100	295126526	1889	1889	1889	1889	0
319	20240517	134000	295126526	1889	1889	1889	1889	0
320	20240517	133900	295126526	1889	1889	1889	1889	1
321	20240517	133800	295124637	1878	1878	1878	1878	1
322	20240517	133700	295122759	1878	1878	1878	1878	0
323	20240517	133600	295122759	1878	1878	1878	1878	0
324	20240517	133500	295122759	1878	1889	1889	1878	36
325	20240517	133400	295055041	1889	1889	1889	1889	1
326	20240517	133300	295053152	1878	1878	1878	1878	0
327	20240517	133200	295053152	1878	1878	1878	1878	0
328	20240517	133100	295053152	1878	1878	1878	1878	0
329	20240517	133000	295053152	1878	1878	1878	1878	0
330	20240517	132900	295053152	1878	1878	1878	1878	375
331	20240517	132800	294348902	1889	1889	1889	1889	1
332	20240517	132700	294347013	1889	1889	1889	1889	0
333	20240517	132600	294347013	1889	1889	1889	1889	106
334	20240517	132500	294146779	1878	1878	1878	1878	5410
335	20240517	132400	283986799	1878	1878	1878	1878	0
336	20240517	132300	283986799	1878	1878	1878	1878	0
337	20240517	132200	283986799	1878	1878	1878	1878	0
338	20240517	132100	283986799	1878	1878	1878	1878	0
339	20240517	132000	283986799	1878	1878	1878	1878	0
340	20240517	131900	283986799	1878	1878	1878	1878	0
341	20240517	131800	283986799	1878	1878	1878	1878	0
342	20240517	131700	283986799	1878	1878	1878	1878	0
343	20240517	131600	283986799	1878	1876	1878	1876	688
344	20240517	131500	282695487	1876	1876	1876	1876	130
345	20240517	131400	282451607	1876	1876	1876	1876	0
346	20240517	131300	282451607	1876	1876	1876	1876	50
347	20240517	131200	282357807	1876	1876	1876	1876	1
348	20240517	131100	282355931	1876	1876	1876	1876	0
349	20240517	131000	282355931	1876	1876	1876	1876	509
350	20240517	130900	281401047	1878	1878	1878	1878	0
351	20240517	130800	281401047	1878	1878	1878	1878	1
352	20240517	130700	281399169	1876	1877	1877	1876	2430
353	20240517	130600	276839377	1877	1877	1877	1877	5
354	20240517	130500	276829992	1877	1877	1877	1877	565
355	20240517	130400	275769487	1878	1878	1878	1878	0
356	20240517	130300	275769487	1878	1878	1878	1878	259
357	20240517	130200	275283085	1878	1878	1878	1878	0
358	20240517	130100	275283085	1878	1878	1878	1878	0
359	20240517	130000	275283085	1878	1878	1878	1878	0
360	20240517	125900	275283085	1878	1878	1878	1878	13
361	20240517	125800	275258671	1877	1878	1878	1877	5
362	20240517	125700	275249282	1878	1878	1878	1878	2037
363	20240517	125600	271423796	1879	1879	1879	1879	0
364	20240517	125500	271423796	1879	1880	1880	1879	126
365	20240517	125400	271186981	1879	1880	1880	1879	320
366	20240517	125300	270585681	1879	1879	1879	1879	0
367	20240517	125200	270585681	1879	1879	1879	1879	0
368	20240517	125100	270585681	1879	1879	1879	1879	0
369	20240517	125000	270585681	1879	1887	1887	1879	271
370	20240517	124900	270075586	1887	1887	1887	1887	0
371	20240517	124800	270075586	1887	1887	1887	1887	0
372	20240517	124700	270075586	1887	1887	1887	1887	0
373	20240517	124600	270075586	1887	1887	1887	1887	0
374	20240517	124500	270075586	1887	1889	1889	1887	53
375	20240517	124400	269975472	1890	1890	1890	1890	994
376	20240517	124300	268096812	1882	1882	1882	1882	0
377	20240517	124200	268096812	1882	1882	1882	1882	0
378	20240517	124100	268096812	1882	1882	1882	1882	0
379	20240517	124000	268096812	1882	1882	1882	1882	0
380	20240517	123900	268096812	1882	1882	1882	1882	0
381	20240517	123800	268096812	1882	1882	1882	1882	0
382	20240517	123700	268096812	1882	1882	1882	1882	0
383	20240517	123600	268096812	1882	1882	1882	1882	0
384	20240517	123500	268096812	1882	1882	1882	1882	0
385	20240517	123400	268096812	1882	1882	1882	1882	0
386	20240517	123300	268096812	1882	1882	1882	1882	1
387	20240517	123200	268094930	1883	1883	1883	1883	219
388	20240517	123100	267682553	1890	1890	1890	1890	0
389	20240517	123000	267682553	1890	1890	1890	1890	0
390	20240517	122900	267682553	1890	1890	1890	1890	0
391	20240517	122800	267682553	1890	1890	1890	1890	0
392	20240517	122700	267682553	1890	1890	1890	1890	54
393	20240517	122600	267580493	1883	1883	1883	1883	0
394	20240517	122500	267580493	1883	1883	1883	1883	1
395	20240517	122400	267578610	1890	1890	1890	1890	5
396	20240517	122300	267569160	1890	1890	1890	1890	0
397	20240517	122200	267569160	1890	1886	1890	1886	6500
398	20240517	122100	255294451	1886	1885	1886	1884	60
399	20240517	122000	255181351	1886	1886	1886	1886	0
400	20240517	121900	255181351	1886	1886	1886	1886	0
401	20240517	121800	255181351	1886	1886	1886	1886	1
402	20240517	121700	255179465	1887	1887	1887	1887	0
403	20240517	121600	255179465	1887	1880	1887	1880	2
404	20240517	121500	255175698	1879	1879	1879	1879	101
405	20240517	121400	254985919	1879	1879	1879	1879	794
406	20240517	121300	253493993	1879	1879	1879	1879	0
407	20240517	121200	253493993	1879	1879	1879	1879	1
408	20240517	121100	253492114	1879	1879	1879	1879	0
409	20240517	121000	253492114	1879	1879	1879	1879	5
410	20240517	120900	253482719	1878	1878	1878	1878	0
411	20240517	120800	253482719	1878	1878	1879	1878	394
412	20240517	120700	252742786	1879	1879	1879	1879	5
413	20240517	120600	252733391	1878	1878	1878	1878	0
414	20240517	120500	252733391	1878	1879	1879	1878	15
415	20240517	120400	252705220	1879	1879	1879	1879	0
416	20240517	120300	252705220	1879	1878	1879	1878	43
417	20240517	120200	252624456	1878	1879	1879	1878	227
418	20240517	120100	252197925	1887	1887	1887	1887	7
419	20240517	120000	252184716	1880	1880	1880	1880	216
420	20240517	115900	251778636	1880	1880	1880	1880	1
421	20240517	115800	251776756	1887	1887	1887	1887	93
422	20240517	115700	251601265	1887	1887	1887	1887	0
423	20240517	115600	251601265	1887	1880	1887	1880	84
424	20240517	115500	251443338	1887	1887	1887	1887	0
425	20240517	115400	251443338	1887	1887	1887	1887	0
426	20240517	115300	251443338	1887	1887	1887	1887	0
427	20240517	115200	251443338	1887	1887	1887	1887	0
428	20240517	115100	251443338	1887	1879	1887	1879	475
429	20240517	115000	250549213	1878	1878	1878	1878	2
430	20240517	114900	250545457	1878	1885	1890	1878	10863
431	20240517	114800	230034738	1880	1880	1880	1880	1519
432	20240517	114700	227179018	1880	1881	1881	1880	1480
433	20240517	114600	224396430	1881	1881	1881	1881	0
434	20240517	114500	224396430	1881	1881	1881	1881	11
435	20240517	114400	224375739	1881	1881	1881	1881	0
436	20240517	114300	224375739	1881	1881	1881	1881	0
437	20240517	114200	224375739	1881	1886	1886	1881	2
438	20240517	114100	224371972	1880	1880	1880	1880	0
439	20240517	114000	224371972	1880	1880	1880	1880	0
440	20240517	113900	224371972	1880	1880	1880	1880	0
441	20240517	113800	224371972	1880	1880	1880	1880	10
442	20240517	113700	224353172	1878	1878	1878	1878	0
443	20240517	113600	224353172	1878	1878	1878	1878	0
444	20240517	113500	224353172	1878	1878	1878	1878	0
445	20240517	113400	224353172	1878	1878	1878	1878	0
446	20240517	113300	224353172	1878	1878	1878	1878	0
447	20240517	113200	224353172	1878	1878	1878	1878	0
448	20240517	113100	224353172	1878	1878	1878	1878	0
449	20240517	113000	224353172	1878	1888	1890	1878	4274
450	20240517	112900	216308055	1888	1888	1888	1878	152
451	20240517	112800	216022579	1877	1877	1877	1877	0
452	20240517	112700	216022579	1877	1878	1878	1877	403
453	20240517	112600	215266065	1890	1890	1890	1890	1
454	20240517	112500	215264175	1880	1880	1880	1880	0
455	20240517	112400	215264175	1880	1882	1882	1880	1101
456	20240517	112300	213194093	1882	1882	1882	1882	2
457	20240517	112200	213190329	1890	1890	1890	1890	5
458	20240517	112100	213180879	1890	1890	1890	1890	0
459	20240517	112000	213180879	1890	1890	1890	1890	1
460	20240517	111900	213178989	1878	1878	1878	1878	0
461	20240517	111800	213178989	1878	1878	1878	1878	0
462	20240517	111700	213178989	1878	1878	1878	1878	0
463	20240517	111600	213178989	1878	1878	1878	1878	250
464	20240517	111500	212709489	1878	1878	1878	1878	0
465	20240517	111400	212709489	1878	1878	1878	1878	0
466	20240517	111300	212709489	1878	1879	1890	1878	388
467	20240517	111200	211980703	1887	1887	1887	1887	10
468	20240517	111100	211961833	1888	1890	1890	1888	30
469	20240517	111000	211905163	1890	1890	1890	1890	0
470	20240517	110900	211905163	1890	1890	1890	1890	0
471	20240517	110800	211905163	1890	1890	1890	1890	0
472	20240517	110700	211905163	1890	1890	1890	1890	1
473	20240517	110600	211903273	1878	1878	1878	1878	0
474	20240517	110500	211903273	1878	1890	1890	1878	337
475	20240517	110400	211269187	1878	1878	1878	1878	0
476	20240517	110300	211269187	1878	1878	1878	1878	80
477	20240517	110200	211118947	1891	1877	1891	1877	397
478	20240517	110100	210369387	1877	1877	1877	1877	0
479	20240517	110000	210369387	1877	1891	1891	1877	1128
480	20240517	105900	208250487	1891	1890	1891	1890	100
481	20240517	105800	208061400	1876	1876	1876	1876	0
482	20240517	105700	208061400	1876	1876	1876	1876	0
483	20240517	105600	208061400	1876	1876	1876	1876	0
484	20240517	105500	208061400	1876	1890	1890	1876	3
485	20240517	105400	208055758	1876	1876	1876	1876	0
486	20240517	105300	208055758	1876	1876	1876	1876	0
487	20240517	105200	208055758	1876	1877	1877	1876	378
488	20240517	105100	207346572	1878	1878	1878	1878	46
489	20240517	105000	207260184	1892	1880	1892	1879	109
490	20240517	104900	207054547	1892	1892	1892	1892	23
491	20240517	104800	207011031	1880	1880	1880	1880	0
492	20240517	104700	207011031	1880	1880	1880	1879	1346
493	20240517	104600	204481557	1879	1879	1879	1879	1
494	20240517	104500	204479678	1880	1882	1882	1880	191
495	20240517	104400	204120577	1895	1895	1895	1895	0
496	20240517	104300	204120577	1895	1895	1895	1895	7
497	20240517	104200	204107312	1878	1878	1878	1878	0
498	20240517	104100	204107312	1878	1878	1878	1878	0
499	20240517	104000	204107312	1878	1878	1878	1878	0
500	20240517	103900	204107312	1878	1878	1878	1878	0
501	20240517	103800	204107312	1878	1878	1878	1878	1
502	20240517	103700	204105434	1878	1880	1880	1878	268
503	20240517	103600	203602127	1881	1895	1895	1881	7
504	20240517	103500	203588946	1898	1898	1898	1898	1
505	20240517	103400	203587048	1880	1880	1880	1880	0
506	20240517	103300	203587048	1880	1880	1880	1880	3000
507	20240517	103200	197947048	1880	1880	1880	1880	0
508	20240517	103100	197947048	1880	1885	1898	1880	6844
509	20240517	103000	185053456	1882	1880	1882	1880	2619
510	20240517	102900	180128038	1880	1880	1880	1880	0
511	20240517	102800	180128038	1880	1874	1880	1873	659
512	20240517	102700	178893574	1875	1880	1880	1875	29
513	20240517	102600	178839194	1877	1877	1877	1877	0
514	20240517	102500	178839194	1877	1877	1877	1877	0
515	20240517	102400	178839194	1877	1877	1877	1877	0
516	20240517	102300	178839194	1877	1875	1877	1873	9388
517	20240517	102200	161229116	1877	1878	1878	1876	5384
518	20240517	102100	151123184	1880	1880	1880	1880	0
519	20240517	102000	151123184	1880	1880	1880	1880	0
520	20240517	101900	151123184	1880	1880	1880	1880	1001
521	20240517	101800	149241304	1878	1878	1878	1878	0
522	20240517	101700	149241304	1878	1878	1878	1878	0
523	20240517	101600	149241304	1878	1878	1878	1878	0
524	20240517	101500	149241304	1878	1878	1878	1878	0
525	20240517	101400	149241304	1878	1879	1879	1877	1043
526	20240517	101300	147282459	1891	1891	1891	1891	866
527	20240517	101200	145644853	1891	1890	1891	1890	1636
528	20240517	101100	142552275	1885	1885	1885	1885	2402
529	20240517	101000	138024505	1878	1878	1878	1878	10
530	20240517	100900	138005725	1878	1881	1881	1878	6000
531	20240517	100800	126724208	1881	1881	1881	1881	1
532	20240517	100700	126722327	1890	1890	1890	1890	0
533	20240517	100600	126722327	1890	1890	1890	1890	0
534	20240517	100500	126722327	1890	1880	1890	1880	95
535	20240517	100400	126543717	1880	1880	1880	1880	0
536	20240517	100300	126543717	1880	1880	1880	1880	0
537	20240517	100200	126543717	1880	1889	1889	1880	100
538	20240517	100100	126355402	1890	1890	1890	1890	0
539	20240517	100000	126355402	1890	1890	1890	1890	44
540	20240517	095900	126272242	1890	1890	1890	1890	0
541	20240517	095800	126272242	1890	1890	1890	1890	300
542	20240517	095700	125705242	1890	1891	1891	1890	1916
543	20240517	095600	122082749	1891	1891	1891	1891	1
544	20240517	095500	122080858	1891	1891	1891	1891	0
545	20240517	095400	122080858	1891	1892	1892	1891	557
546	20240517	095300	121027564	1891	1892	1892	1891	12
547	20240517	095200	121004861	1892	1892	1892	1892	1
548	20240517	095100	121002969	1892	1892	1892	1892	2
549	20240517	095000	120999185	1891	1891	1891	1891	581
550	20240517	094900	119900514	1892	1892	1892	1892	738
551	20240517	094800	118504218	1892	1888	1892	1888	2882
552	20240517	094700	113055703	1889	1889	1889	1889	1
553	20240517	094600	113053814	1878	1878	1878	1878	429
554	20240517	094500	112248152	1890	1890	1890	1878	252
555	20240517	094400	111774872	1890	1878	1890	1878	2
556	20240517	094300	111771104	1890	1890	1890	1890	1
557	20240517	094200	111769214	1889	1879	1889	1879	1879
558	20240517	094100	108222894	1874	1874	1874	1874	0
559	20240517	094000	108222894	1874	1874	1874	1874	0
560	20240517	093900	108222894	1874	1874	1874	1874	148
561	20240517	093800	107945542	1873	1873	1875	1873	751
562	20240517	093700	106538916	1872	1872	1872	1872	397
563	20240517	093600	105795732	1874	1873	1874	1873	5401
564	20240517	093500	95679566	1873	1874	1874	1873	1210
565	20240517	093400	93412638	1874	1877	1877	1874	2944
566	20240517	093300	87889673	1877	1878	1878	1877	2305
567	20240517	093200	83562125	1878	1879	1879	1878	2800
568	20240517	093100	78301900	1880	1880	1880	1880	12
569	20240517	093000	78279340	1880	1882	1882	1880	1055
570	20240517	092900	76295495	1882	1882	1882	1882	13
571	20240517	092800	76271029	1881	1882	1882	1881	305
572	20240517	092700	75697323	1882	1883	1883	1882	9
573	20240517	092600	75680382	1883	1885	1885	1883	24
574	20240517	092500	75635162	1886	1887	1887	1886	12
575	20240517	092400	75612524	1891	1891	1891	1891	7
576	20240517	092300	75599287	1891	1890	1891	1888	189
577	20240517	092200	75242050	1890	1890	1890	1890	6
578	20240517	092100	75230710	1890	1890	1890	1890	265
579	20240517	092000	74729860	1887	1886	1887	1886	102
580	20240517	091900	74537403	1886	1885	1886	1885	529
581	20240517	091800	73539711	1883	1883	1883	1883	2377
582	20240517	091700	69063820	1883	1880	1883	1880	26
583	20240517	091600	69014865	1880	1880	1880	1880	1
584	20240517	091500	69012985	1878	1878	1883	1878	3
585	20240517	091400	69007346	1878	1878	1878	1878	0
586	20240517	091300	69007346	1878	1878	1878	1878	0
587	20240517	091200	69007346	1878	1878	1878	1878	0
588	20240517	091100	69007346	1878	1878	1878	1878	0
589	20240517	091000	69007346	1878	1878	1878	1878	373
590	20240517	090900	68306852	1878	1878	1878	1878	501
591	20240517	090800	67365974	1878	1879	1879	1876	1599
592	20240517	090700	64363022	1878	1885	1885	1878	7490
593	20240517	090600	50276660	1884	1882	1884	1882	750
594	20240517	090500	48864060	1884	1887	1887	1884	1077
595	20240517	090400	46834384	1887	1893	1893	1887	1745
596	20240517	090300	43538668	1893	1896	1896	1893	853
597	20240517	090200	41922919	1896	1900	1900	1896	1650
598	20240517	090100	38790752	1900	1905	1911	1900	740
599	20240517	090000	37384721	1900	1931	1931	1900	19583