KissMeData/351320/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	211200	71919483	1914	1914	1914	1914	161
3	20240516	211100	71919483	1914	1914	1914	1914	0
4	20240516	211000	71919483	1914	1914	1914	1914	0
5	20240516	210900	71919483	1914	1914	1914	1914	0
6	20240516	210800	71919483	1914	1914	1914	1914	0
7	20240516	210700	71919483	1914	1914	1914	1914	0
8	20240516	210600	71919483	1914	1914	1914	1914	0
9	20240516	210500	71919483	1914	1914	1914	1914	0
10	20240516	210400	71919483	1914	1914	1914	1914	0
11	20240516	210300	71919483	1914	1914	1914	1914	0
12	20240516	210200	71919483	1914	1914	1914	1914	0
13	20240516	210100	71919483	1914	1914	1914	1914	0
14	20240516	210000	71919483	1914	1914	1914	1914	0
15	20240516	205900	71919483	1914	1914	1914	1914	0
16	20240516	205800	71919483	1914	1914	1914	1914	0
17	20240516	205700	71919483	1914	1914	1914	1914	0
18	20240516	205600	71919483	1914	1914	1914	1914	0
19	20240516	205500	71919483	1914	1914	1914	1914	0
20	20240516	205400	71919483	1914	1914	1914	1914	0
21	20240516	205300	71919483	1914	1914	1914	1914	0
22	20240516	205200	71919483	1914	1914	1914	1914	0
23	20240516	205100	71919483	1914	1914	1914	1914	0
24	20240516	205000	71919483	1914	1914	1914	1914	0
25	20240516	204900	71919483	1914	1914	1914	1914	0
26	20240516	204800	71919483	1914	1914	1914	1914	0
27	20240516	204700	71919483	1914	1914	1914	1914	0
28	20240516	204600	71919483	1914	1914	1914	1914	0
29	20240516	204500	71919483	1914	1914	1914	1914	0
30	20240516	204400	71919483	1914	1914	1914	1914	0
31	20240516	204300	71919483	1914	1914	1914	1914	0
32	20240516	204200	71919483	1914	1914	1914	1914	161
33	20240516	204100	71919483	1914	1914	1914	1914	0
34	20240516	204000	71919483	1914	1914	1914	1914	0
35	20240516	203900	71919483	1914	1914	1914	1914	0
36	20240516	203800	71919483	1914	1914	1914	1914	0
37	20240516	203700	71919483	1914	1914	1914	1914	0
38	20240516	203600	71919483	1914	1914	1914	1914	0
39	20240516	203500	71919483	1914	1914	1914	1914	0
40	20240516	203400	71919483	1914	1914	1914	1914	0
41	20240516	203300	71919483	1914	1914	1914	1914	0
42	20240516	203200	71919483	1914	1914	1914	1914	0
43	20240516	203100	71919483	1914	1914	1914	1914	0
44	20240516	203000	71919483	1914	1914	1914	1914	0
45	20240516	202900	71919483	1914	1914	1914	1914	0
46	20240516	202800	71919483	1914	1914	1914	1914	0
47	20240516	202700	71919483	1914	1914	1914	1914	0
48	20240516	202600	71919483	1914	1914	1914	1914	0
49	20240516	202500	71919483	1914	1914	1914	1914	0
50	20240516	202400	71919483	1914	1914	1914	1914	0
51	20240516	202300	71919483	1914	1914	1914	1914	0
52	20240516	202200	71919483	1914	1914	1914	1914	0
53	20240516	202100	71919483	1914	1914	1914	1914	0
54	20240516	202000	71919483	1914	1914	1914	1914	0
55	20240516	201900	71919483	1914	1914	1914	1914	0
56	20240516	201800	71919483	1914	1914	1914	1914	0
57	20240516	201700	71919483	1914	1914	1914	1914	0
58	20240516	201600	71919483	1914	1914	1914	1914	0
59	20240516	201500	71919483	1914	1914	1914	1914	0
60	20240516	201400	71919483	1914	1914	1914	1914	0
61	20240516	201300	71919483	1914	1914	1914	1914	0
62	20240516	201200	71919483	1914	1914	1914	1914	161
63	20240516	201100	71919483	1914	1914	1914	1914	0
64	20240516	201000	71919483	1914	1914	1914	1914	0
65	20240516	200900	71919483	1914	1914	1914	1914	0
66	20240516	200800	71919483	1914	1914	1914	1914	0
67	20240516	200700	71919483	1914	1914	1914	1914	0
68	20240516	200600	71919483	1914	1914	1914	1914	0
69	20240516	200500	71919483	1914	1914	1914	1914	0
70	20240516	200400	71919483	1914	1914	1914	1914	0
71	20240516	200300	71919483	1914	1914	1914	1914	0
72	20240516	200200	71919483	1914	1914	1914	1914	0
73	20240516	200100	71919483	1914	1914	1914	1914	0
74	20240516	200000	71919483	1914	1914	1914	1914	0
75	20240516	195900	71919483	1914	1914	1914	1914	0
76	20240516	195800	71919483	1914	1914	1914	1914	0
77	20240516	195700	71919483	1914	1914	1914	1914	0
78	20240516	195600	71919483	1914	1914	1914	1914	0
79	20240516	195500	71919483	1914	1914	1914	1914	0
80	20240516	195400	71919483	1914	1914	1914	1914	0
81	20240516	195300	71919483	1914	1914	1914	1914	0
82	20240516	195200	71919483	1914	1914	1914	1914	0
83	20240516	195100	71919483	1914	1914	1914	1914	0
84	20240516	195000	71919483	1914	1914	1914	1914	0
85	20240516	194900	71919483	1914	1914	1914	1914	0
86	20240516	194800	71919483	1914	1914	1914	1914	0
87	20240516	194700	71919483	1914	1914	1914	1914	0
88	20240516	194600	71919483	1914	1914	1914	1914	0
89	20240516	194500	71919483	1914	1914	1914	1914	0
90	20240516	194400	71919483	1914	1914	1914	1914	0
91	20240516	194300	71919483	1914	1914	1914	1914	0
92	20240516	194200	71919483	1914	1914	1914	1914	161
93	20240516	194100	71919483	1914	1914	1914	1914	0
94	20240516	194000	71919483	1914	1914	1914	1914	0
95	20240516	193900	71919483	1914	1914	1914	1914	0
96	20240516	193800	71919483	1914	1914	1914	1914	0
97	20240516	193700	71919483	1914	1914	1914	1914	0
98	20240516	193600	71919483	1914	1914	1914	1914	0
99	20240516	193500	71919483	1914	1914	1914	1914	0
100	20240516	193400	71919483	1914	1914	1914	1914	0
101	20240516	193300	71919483	1914	1914	1914	1914	0
102	20240516	193200	71919483	1914	1914	1914	1914	0
103	20240516	193100	71919483	1914	1914	1914	1914	0
104	20240516	193000	71919483	1914	1914	1914	1914	0
105	20240516	192900	71919483	1914	1914	1914	1914	0
106	20240516	192800	71919483	1914	1914	1914	1914	0
107	20240516	192700	71919483	1914	1914	1914	1914	0
108	20240516	192600	71919483	1914	1914	1914	1914	0
109	20240516	192500	71919483	1914	1914	1914	1914	0
110	20240516	192400	71919483	1914	1914	1914	1914	0
111	20240516	192300	71919483	1914	1914	1914	1914	0
112	20240516	192200	71919483	1914	1914	1914	1914	0
113	20240516	192100	71919483	1914	1914	1914	1914	0
114	20240516	192000	71919483	1914	1914	1914	1914	0
115	20240516	191900	71919483	1914	1914	1914	1914	0
116	20240516	191800	71919483	1914	1914	1914	1914	0
117	20240516	191700	71919483	1914	1914	1914	1914	0
118	20240516	191600	71919483	1914	1914	1914	1914	0
119	20240516	191500	71919483	1914	1914	1914	1914	0
120	20240516	191400	71919483	1914	1914	1914	1914	0
121	20240516	191300	71919483	1914	1914	1914	1914	0
122	20240516	191200	71919483	1914	1914	1914	1914	161
123	20240516	191100	71919483	1914	1914	1914	1914	0
124	20240516	191000	71919483	1914	1914	1914	1914	0
125	20240516	190900	71919483	1914	1914	1914	1914	0
126	20240516	190800	71919483	1914	1914	1914	1914	0
127	20240516	190700	71919483	1914	1914	1914	1914	0
128	20240516	190600	71919483	1914	1914	1914	1914	0
129	20240516	190500	71919483	1914	1914	1914	1914	0
130	20240516	190400	71919483	1914	1914	1914	1914	0
131	20240516	190300	71919483	1914	1914	1914	1914	0
132	20240516	190200	71919483	1914	1914	1914	1914	0
133	20240516	190100	71919483	1914	1914	1914	1914	0
134	20240516	190000	71919483	1914	1914	1914	1914	0
135	20240516	185900	71919483	1914	1914	1914	1914	0
136	20240516	185800	71919483	1914	1914	1914	1914	0
137	20240516	185700	71919483	1914	1914	1914	1914	0
138	20240516	185600	71919483	1914	1914	1914	1914	0
139	20240516	185500	71919483	1914	1914	1914	1914	0
140	20240516	185400	71919483	1914	1914	1914	1914	0
141	20240516	185300	71919483	1914	1914	1914	1914	0
142	20240516	185200	71919483	1914	1914	1914	1914	0
143	20240516	185100	71919483	1914	1914	1914	1914	0
144	20240516	185000	71919483	1914	1914	1914	1914	0
145	20240516	184900	71919483	1914	1914	1914	1914	0
146	20240516	184800	71919483	1914	1914	1914	1914	0
147	20240516	184700	71919483	1914	1914	1914	1914	0
148	20240516	184600	71919483	1914	1914	1914	1914	0
149	20240516	184500	71919483	1914	1914	1914	1914	0
150	20240516	184400	71919483	1914	1914	1914	1914	0
151	20240516	184300	71919483	1914	1914	1914	1914	0
152	20240516	184200	71919483	1914	1914	1914	1914	161
153	20240516	184100	71919483	1914	1914	1914	1914	0
154	20240516	184000	71919483	1914	1914	1914	1914	0
155	20240516	183900	71919483	1914	1914	1914	1914	0
156	20240516	183800	71919483	1914	1914	1914	1914	0
157	20240516	183700	71919483	1914	1914	1914	1914	0
158	20240516	183600	71919483	1914	1914	1914	1914	0
159	20240516	183500	71919483	1914	1914	1914	1914	0
160	20240516	183400	71919483	1914	1914	1914	1914	0
161	20240516	183300	71919483	1914	1914	1914	1914	0
162	20240516	183200	71919483	1914	1914	1914	1914	0
163	20240516	183100	71919483	1914	1914	1914	1914	0
164	20240516	183000	71919483	1914	1914	1914	1914	0
165	20240516	182900	71919483	1914	1914	1914	1914	0
166	20240516	182800	71919483	1914	1914	1914	1914	0
167	20240516	182700	71919483	1914	1914	1914	1914	0
168	20240516	182600	71919483	1914	1914	1914	1914	0
169	20240516	182500	71919483	1914	1914	1914	1914	0
170	20240516	182400	71919483	1914	1914	1914	1914	0
171	20240516	182300	71919483	1914	1914	1914	1914	0
172	20240516	182200	71919483	1914	1914	1914	1914	0
173	20240516	182100	71919483	1914	1914	1914	1914	0
174	20240516	182000	71919483	1914	1914	1914	1914	0
175	20240516	181900	71919483	1914	1914	1914	1914	0
176	20240516	181800	71919483	1914	1914	1914	1914	0
177	20240516	181700	71919483	1914	1914	1914	1914	0
178	20240516	181600	71919483	1914	1914	1914	1914	0
179	20240516	181500	71919483	1914	1914	1914	1914	0
180	20240516	181400	71919483	1914	1914	1914	1914	0
181	20240516	181300	71919483	1914	1914	1914	1914	0
182	20240516	181200	71919483	1914	1914	1914	1914	161
183	20240516	181100	71919483	1914	1914	1914	1914	0
184	20240516	181000	71919483	1914	1914	1914	1914	0
185	20240516	180900	71919483	1914	1914	1914	1914	0
186	20240516	180800	71919483	1914	1914	1914	1914	0
187	20240516	180700	71919483	1914	1914	1914	1914	0
188	20240516	180600	71919483	1914	1914	1914	1914	0
189	20240516	180500	71919483	1914	1914	1914	1914	0
190	20240516	180400	71919483	1914	1914	1914	1914	0
191	20240516	180300	71919483	1914	1914	1914	1914	0
192	20240516	180200	71919483	1914	1914	1914	1914	0
193	20240516	180100	71919483	1914	1914	1914	1914	0
194	20240516	180000	71919483	1914	1914	1914	1914	0
195	20240516	175900	71919483	1914	1914	1914	1914	0
196	20240516	175800	71919483	1914	1914	1914	1914	0
197	20240516	175700	71919483	1914	1914	1914	1914	0
198	20240516	175600	71919483	1914	1914	1914	1914	0
199	20240516	175500	71919483	1914	1914	1914	1914	0
200	20240516	175400	71919483	1914	1914	1914	1914	0
201	20240516	175300	71919483	1914	1914	1914	1914	0
202	20240516	175200	71919483	1914	1914	1914	1914	0
203	20240516	175100	71919483	1914	1914	1914	1914	0
204	20240516	175000	71919483	1914	1914	1914	1914	0
205	20240516	174900	71919483	1914	1914	1914	1914	0
206	20240516	174800	71919483	1914	1914	1914	1914	0
207	20240516	174700	71919483	1914	1914	1914	1914	0
208	20240516	174600	71919483	1914	1914	1914	1914	0
209	20240516	174500	71919483	1914	1914	1914	1914	0
210	20240516	174400	71919483	1914	1914	1914	1914	0
211	20240516	174300	71919483	1914	1914	1914	1914	0
212	20240516	174200	71919483	1914	1914	1914	1914	161
213	20240516	174100	71919483	1914	1914	1914	1914	0
214	20240516	174000	71919483	1914	1914	1914	1914	0
215	20240516	173900	71919483	1914	1914	1914	1914	0
216	20240516	173800	71919483	1914	1914	1914	1914	0
217	20240516	173700	71919483	1914	1914	1914	1914	0
218	20240516	173600	71919483	1914	1914	1914	1914	0
219	20240516	173500	71919483	1914	1914	1914	1914	0
220	20240516	173400	71919483	1914	1914	1914	1914	0
221	20240516	173300	71919483	1914	1914	1914	1914	0
222	20240516	173200	71919483	1914	1914	1914	1914	0
223	20240516	173100	71919483	1914	1914	1914	1914	0
224	20240516	173000	71919483	1914	1914	1914	1914	0
225	20240516	172900	71919483	1914	1914	1914	1914	0
226	20240516	172800	71919483	1914	1914	1914	1914	0
227	20240516	172700	71919483	1914	1914	1914	1914	0
228	20240516	172600	71919483	1914	1914	1914	1914	0
229	20240516	172500	71919483	1914	1914	1914	1914	0
230	20240516	172400	71919483	1914	1914	1914	1914	0
231	20240516	172300	71919483	1914	1914	1914	1914	0
232	20240516	172200	71919483	1914	1914	1914	1914	0
233	20240516	172100	71919483	1914	1914	1914	1914	0
234	20240516	172000	71919483	1914	1914	1914	1914	0
235	20240516	171900	71919483	1914	1914	1914	1914	0
236	20240516	171800	71919483	1914	1914	1914	1914	0
237	20240516	171700	71919483	1914	1914	1914	1914	0
238	20240516	171600	71919483	1914	1914	1914	1914	0
239	20240516	171500	71919483	1914	1914	1914	1914	0
240	20240516	171400	71919483	1914	1914	1914	1914	0
241	20240516	171300	71919483	1914	1914	1914	1914	0
242	20240516	171200	71919483	1914	1914	1914	1914	161
243	20240516	171100	71919483	1914	1914	1914	1914	0
244	20240516	171000	71919483	1914	1914	1914	1914	0
245	20240516	170900	71919483	1914	1914	1914	1914	0
246	20240516	170800	71919483	1914	1914	1914	1914	0
247	20240516	170700	71919483	1914	1914	1914	1914	0
248	20240516	170600	71919483	1914	1914	1914	1914	0
249	20240516	170500	71919483	1914	1914	1914	1914	0
250	20240516	170400	71919483	1914	1914	1914	1914	0
251	20240516	170300	71919483	1914	1914	1914	1914	0
252	20240516	170200	71919483	1914	1914	1914	1914	0
253	20240516	170100	71919483	1914	1914	1914	1914	0
254	20240516	170000	71919483	1914	1914	1914	1914	0
255	20240516	165900	71919483	1914	1914	1914	1914	0
256	20240516	165800	71919483	1914	1914	1914	1914	0
257	20240516	165700	71919483	1914	1914	1914	1914	0
258	20240516	165600	71919483	1914	1914	1914	1914	0
259	20240516	165500	71919483	1914	1914	1914	1914	0
260	20240516	165400	71919483	1914	1914	1914	1914	0
261	20240516	165300	71919483	1914	1914	1914	1914	0
262	20240516	165200	71919483	1914	1914	1914	1914	0
263	20240516	165100	71919483	1914	1914	1914	1914	0
264	20240516	165000	71919483	1914	1914	1914	1914	0
265	20240516	164900	71919483	1914	1914	1914	1914	0
266	20240516	164800	71919483	1914	1914	1914	1914	0
267	20240516	164700	71919483	1914	1914	1914	1914	0
268	20240516	164600	71919483	1914	1914	1914	1914	0
269	20240516	164500	71919483	1914	1914	1914	1914	0
270	20240516	164400	71919483	1914	1914	1914	1914	0
271	20240516	164300	71919483	1914	1914	1914	1914	0
272	20240516	164200	71919483	1914	1914	1914	1914	161
273	20240516	164100	71919483	1914	1914	1914	1914	0
274	20240516	164000	71919483	1914	1914	1914	1914	0
275	20240516	163900	71919483	1914	1914	1914	1914	0
276	20240516	163800	71919483	1914	1914	1914	1914	0
277	20240516	163700	71919483	1914	1914	1914	1914	0
278	20240516	163600	71919483	1914	1914	1914	1914	0
279	20240516	163500	71919483	1914	1914	1914	1914	0
280	20240516	163400	71919483	1914	1914	1914	1914	0
281	20240516	163300	71919483	1914	1914	1914	1914	0
282	20240516	163200	71919483	1914	1914	1914	1914	0
283	20240516	163100	71919483	1914	1914	1914	1914	0
284	20240516	163000	71919483	1914	1914	1914	1914	0
285	20240516	162900	71919483	1914	1914	1914	1914	0
286	20240516	162800	71919483	1914	1914	1914	1914	0
287	20240516	162700	71919483	1914	1914	1914	1914	0
288	20240516	162600	71919483	1914	1914	1914	1914	0
289	20240516	162500	71919483	1914	1914	1914	1914	0
290	20240516	162400	71919483	1914	1914	1914	1914	0
291	20240516	162300	71919483	1914	1914	1914	1914	0
292	20240516	162200	71919483	1914	1914	1914	1914	0
293	20240516	162100	71919483	1914	1914	1914	1914	0
294	20240516	162000	71919483	1914	1914	1914	1914	0
295	20240516	161900	71919483	1914	1914	1914	1914	0
296	20240516	161800	71919483	1914	1914	1914	1914	0
297	20240516	161700	71919483	1914	1914	1914	1914	0
298	20240516	161600	71919483	1914	1914	1914	1914	0
299	20240516	161500	71919483	1914	1914	1914	1914	0
300	20240516	161400	71919483	1914	1914	1914	1914	0
301	20240516	161300	71919483	1914	1914	1914	1914	0
302	20240516	161200	71919483	1914	1914	1914	1914	161
303	20240516	161100	71919483	1914	1914	1914	1914	0
304	20240516	161000	71919483	1914	1914	1914	1914	0
305	20240516	160900	71919483	1914	1914	1914	1914	0
306	20240516	160800	71919483	1914	1914	1914	1914	0
307	20240516	160700	71919483	1914	1914	1914	1914	0
308	20240516	160600	71919483	1914	1914	1914	1914	0
309	20240516	160500	71919483	1914	1914	1914	1914	0
310	20240516	160400	71919483	1914	1914	1914	1914	0
311	20240516	160300	71919483	1914	1914	1914	1914	0
312	20240516	160200	71919483	1914	1914	1914	1914	0
313	20240516	160100	71919483	1914	1914	1914	1914	0
314	20240516	160000	71919483	1914	1914	1914	1914	0
315	20240516	155900	71919483	1914	1914	1914	1914	0
316	20240516	155800	71919483	1914	1914	1914	1914	0
317	20240516	155700	71919483	1914	1914	1914	1914	0
318	20240516	155600	71919483	1914	1914	1914	1914	0
319	20240516	155500	71919483	1914	1914	1914	1914	0
320	20240516	155400	71919483	1914	1914	1914	1914	0
321	20240516	155300	71919483	1914	1914	1914	1914	0
322	20240516	155200	71919483	1914	1914	1914	1914	0
323	20240516	155100	71919483	1914	1914	1914	1914	0
324	20240516	155000	71919483	1914	1914	1914	1914	0
325	20240516	154900	71919483	1914	1914	1914	1914	0
326	20240516	154800	71919483	1914	1914	1914	1914	0
327	20240516	154700	71919483	1914	1914	1914	1914	0
328	20240516	154600	71919483	1914	1914	1914	1914	0
329	20240516	154500	71919483	1914	1914	1914	1914	0
330	20240516	154400	71919483	1914	1914	1914	1914	0
331	20240516	154300	71919483	1914	1914	1914	1914	0
332	20240516	154200	71919483	1914	1914	1914	1914	161
333	20240516	154100	71919483	1914	1914	1914	1914	0
334	20240516	154000	71919483	1914	1914	1914	1914	0
335	20240516	153900	71919483	1914	1914	1914	1914	0
336	20240516	153800	71919483	1914	1914	1914	1914	0
337	20240516	153700	71919483	1914	1914	1914	1914	0
338	20240516	153600	71919483	1914	1914	1914	1914	0
339	20240516	153500	71919483	1914	1914	1914	1914	0
340	20240516	153400	71919483	1914	1914	1914	1914	0
341	20240516	153300	71919483	1914	1914	1914	1914	0
342	20240516	153200	71919483	1914	1914	1914	1914	0
343	20240516	153100	71919483	1914	1914	1914	1914	0
344	20240516	153000	71919483	1914	1914	1914	1914	161
345	20240516	152900	71611329	1909	1909	1909	1909	0
346	20240516	152800	71611329	1909	1909	1909	1909	0
347	20240516	152700	71611329	1909	1909	1909	1909	0
348	20240516	152600	71611329	1909	1909	1909	1909	0
349	20240516	152500	71611329	1909	1909	1909	1909	0
350	20240516	152400	71611329	1909	1909	1909	1909	0
351	20240516	152300	71611329	1909	1909	1909	1909	0
352	20240516	152200	71611329	1909	1909	1909	1909	0
353	20240516	152100	71611329	1909	1909	1909	1909	0
354	20240516	152000	71611329	1909	1909	1909	1909	0
355	20240516	151900	71611329	1909	1909	1909	1909	0
356	20240516	151800	71611329	1909	1909	1909	1909	0
357	20240516	151700	71611329	1909	1909	1909	1909	0
358	20240516	151600	71611329	1909	1910	1910	1909	683
359	20240516	151500	70307472	1911	1911	1911	1911	42
360	20240516	151400	70227210	1914	1914	1914	1914	0
361	20240516	151300	70227210	1914	1914	1914	1914	0
362	20240516	151200	70227210	1914	1914	1914	1914	0
363	20240516	151100	70227210	1914	1914	1914	1914	0
364	20240516	151000	70227210	1914	1914	1914	1914	100
365	20240516	150900	70035810	1914	1914	1914	1914	0
366	20240516	150800	70035810	1914	1914	1914	1914	14
367	20240516	150700	70009014	1914	1914	1914	1914	0
368	20240516	150600	70009014	1914	1914	1914	1914	240
369	20240516	150500	69549654	1914	1914	1914	1914	0
370	20240516	150400	69549654	1914	1914	1914	1914	0
371	20240516	150300	69549654	1914	1914	1914	1914	0
372	20240516	150200	69549654	1914	1914	1914	1914	0
373	20240516	150100	69549654	1914	1914	1914	1914	0
374	20240516	150000	69549654	1914	1914	1914	1914	0
375	20240516	145900	69549654	1914	1914	1914	1914	104
376	20240516	145800	69350598	1915	1915	1915	1915	0
377	20240516	145700	69350598	1915	1915	1915	1915	0
378	20240516	145600	69350598	1915	1915	1915	1915	0
379	20240516	145500	69350598	1915	1915	1915	1915	0
380	20240516	145400	69350598	1915	1915	1915	1915	0
381	20240516	145300	69350598	1915	1915	1915	1915	0
382	20240516	145200	69350598	1915	1915	1915	1915	0
383	20240516	145100	69350598	1915	1915	1915	1915	0
384	20240516	145000	69350598	1915	1915	1915	1915	0
385	20240516	144900	69350598	1915	1915	1915	1915	0
386	20240516	144800	69350598	1915	1915	1915	1915	0
387	20240516	144700	69350598	1915	1915	1915	1915	0
388	20240516	144600	69350598	1915	1915	1915	1915	0
389	20240516	144500	69350598	1915	1915	1915	1915	0
390	20240516	144400	69350598	1915	1915	1915	1915	0
391	20240516	144300	69350598	1915	1915	1915	1915	0
392	20240516	144200	69350598	1915	1915	1915	1915	0
393	20240516	144100	69350598	1915	1915	1915	1915	0
394	20240516	144000	69350598	1915	1915	1915	1915	0
395	20240516	143900	69350598	1915	1915	1915	1915	0
396	20240516	143800	69350598	1915	1915	1915	1915	0
397	20240516	143700	69350598	1915	1915	1915	1915	0
398	20240516	143600	69350598	1915	1915	1915	1915	0
399	20240516	143500	69350598	1915	1915	1915	1915	10
400	20240516	143400	69331448	1915	1915	1915	1915	0
401	20240516	143300	69331448	1915	1915	1915	1915	0
402	20240516	143200	69331448	1915	1915	1915	1915	0
403	20240516	143100	69331448	1915	1915	1915	1915	0
404	20240516	143000	69331448	1915	1915	1915	1915	0
405	20240516	142900	69331448	1915	1915	1915	1915	0
406	20240516	142800	69331448	1915	1915	1915	1915	0
407	20240516	142700	69331448	1915	1915	1915	1915	52
408	20240516	142600	69231868	1915	1915	1915	1915	0
409	20240516	142500	69231868	1915	1915	1915	1915	0
410	20240516	142400	69231868	1915	1915	1915	1915	0
411	20240516	142300	69231868	1915	1915	1915	1915	0
412	20240516	142200	69231868	1915	1915	1915	1915	0
413	20240516	142100	69231868	1915	1915	1915	1915	0
414	20240516	142000	69231868	1915	1915	1915	1915	0
415	20240516	141900	69231868	1915	1915	1915	1915	0
416	20240516	141800	69231868	1915	1915	1915	1915	0
417	20240516	141700	69231868	1915	1915	1915	1915	0
418	20240516	141600	69231868	1915	1915	1915	1915	0
419	20240516	141500	69231868	1915	1915	1915	1915	0
420	20240516	141400	69231868	1915	1915	1915	1915	0
421	20240516	141300	69231868	1915	1915	1915	1915	0
422	20240516	141200	69231868	1915	1915	1915	1915	0
423	20240516	141100	69231868	1915	1915	1915	1915	0
424	20240516	141000	69231868	1915	1915	1915	1915	0
425	20240516	140900	69231868	1915	1915	1915	1915	0
426	20240516	140800	69231868	1915	1915	1915	1915	0
427	20240516	140700	69231868	1915	1915	1915	1915	0
428	20240516	140600	69231868	1915	1915	1915	1915	0
429	20240516	140500	69231868	1915	1915	1915	1915	0
430	20240516	140400	69231868	1915	1915	1915	1915	0
431	20240516	140300	69231868	1915	1915	1915	1915	0
432	20240516	140200	69231868	1915	1915	1915	1915	0
433	20240516	140100	69231868	1915	1915	1915	1915	0
434	20240516	140000	69231868	1915	1915	1915	1915	0
435	20240516	135900	69231868	1915	1915	1915	1915	0
436	20240516	135800	69231868	1915	1915	1915	1915	0
437	20240516	135700	69231868	1915	1915	1915	1915	1
438	20240516	135600	69229953	1908	1908	1908	1908	0
439	20240516	135500	69229953	1908	1908	1908	1908	0
440	20240516	135400	69229953	1908	1908	1908	1908	0
441	20240516	135300	69229953	1908	1908	1908	1908	0
442	20240516	135200	69229953	1908	1908	1908	1908	0
443	20240516	135100	69229953	1908	1908	1908	1908	0
444	20240516	135000	69229953	1908	1908	1908	1908	0
445	20240516	134900	69229953	1908	1908	1908	1908	0
446	20240516	134800	69229953	1908	1908	1908	1908	0
447	20240516	134700	69229953	1908	1908	1908	1908	0
448	20240516	134600	69229953	1908	1908	1908	1908	0
449	20240516	134500	69229953	1908	1908	1908	1908	0
450	20240516	134400	69229953	1908	1908	1908	1908	0
451	20240516	134300	69229953	1908	1908	1908	1908	0
452	20240516	134200	69229953	1908	1908	1908	1908	0
453	20240516	134100	69229953	1908	1908	1908	1908	0
454	20240516	134000	69229953	1908	1908	1908	1908	0
455	20240516	133900	69229953	1908	1908	1908	1908	0
456	20240516	133800	69229953	1908	1908	1908	1908	0
457	20240516	133700	69229953	1908	1908	1908	1908	0
458	20240516	133600	69229953	1908	1908	1908	1908	0
459	20240516	133500	69229953	1908	1909	1909	1908	5067
460	20240516	133400	59562049	1909	1910	1910	1909	483
461	20240516	133300	58639903	1917	1917	1917	1917	0
462	20240516	133200	58639903	1917	1917	1917	1917	0
463	20240516	133100	58639903	1917	1917	1917	1917	0
464	20240516	133000	58639903	1917	1917	1917	1917	0
465	20240516	132900	58639903	1917	1917	1917	1917	0
466	20240516	132800	58639903	1917	1917	1917	1917	0
467	20240516	132700	58639903	1917	1917	1917	1917	0
468	20240516	132600	58639903	1917	1917	1917	1917	0
469	20240516	132500	58639903	1917	1917	1917	1917	0
470	20240516	132400	58639903	1917	1917	1917	1917	0
471	20240516	132300	58639903	1917	1917	1917	1917	50
472	20240516	132200	58544053	1917	1917	1917	1917	176
473	20240516	132100	58206661	1917	1917	1917	1917	0
474	20240516	132000	58206661	1917	1917	1917	1917	0
475	20240516	131900	58206661	1917	1917	1917	1917	0
476	20240516	131800	58206661	1917	1917	1917	1917	0
477	20240516	131700	58206661	1917	1917	1917	1917	0
478	20240516	131600	58206661	1917	1917	1917	1917	0
479	20240516	131500	58206661	1917	1917	1917	1917	0
480	20240516	131400	58206661	1917	1917	1917	1917	0
481	20240516	131300	58206661	1917	1917	1917	1917	0
482	20240516	131200	58206661	1917	1917	1917	1917	0
483	20240516	131100	58206661	1917	1917	1917	1917	0
484	20240516	131000	58206661	1917	1917	1917	1917	0
485	20240516	130900	58206661	1917	1917	1917	1917	0
486	20240516	130800	58206661	1917	1917	1917	1917	0
487	20240516	130700	58206661	1917	1917	1917	1917	0
488	20240516	130600	58206661	1917	1917	1917	1917	0
489	20240516	130500	58206661	1917	1917	1917	1917	0
490	20240516	130400	58206661	1917	1917	1917	1917	0
491	20240516	130300	58206661	1917	1917	1917	1917	0
492	20240516	130200	58206661	1917	1917	1917	1917	0
493	20240516	130100	58206661	1917	1917	1917	1917	0
494	20240516	130000	58206661	1917	1917	1917	1917	0
495	20240516	125900	58206661	1917	1917	1917	1917	0
496	20240516	125800	58206661	1917	1917	1917	1917	0
497	20240516	125700	58206661	1917	1917	1917	1917	0
498	20240516	125600	58206661	1917	1917	1917	1917	0
499	20240516	125500	58206661	1917	1917	1917	1917	0
500	20240516	125400	58206661	1917	1917	1917	1917	0
501	20240516	125300	58206661	1917	1917	1917	1917	1
502	20240516	125200	58204744	1915	1915	1915	1915	1
503	20240516	125100	58202829	1917	1917	1917	1917	0
504	20240516	125000	58202829	1917	1917	1917	1917	0
505	20240516	124900	58202829	1917	1917	1917	1917	0
506	20240516	124800	58202829	1917	1917	1917	1917	0
507	20240516	124700	58202829	1917	1917	1917	1917	1
508	20240516	124600	58200912	1915	1915	1915	1915	0
509	20240516	124500	58200912	1915	1915	1915	1915	0
510	20240516	124400	58200912	1915	1915	1915	1915	0
511	20240516	124300	58200912	1915	1915	1915	1915	0
512	20240516	124200	58200912	1915	1915	1915	1915	10
513	20240516	124100	58181762	1917	1917	1917	1917	0
514	20240516	124000	58181762	1917	1917	1917	1917	0
515	20240516	123900	58181762	1917	1917	1917	1917	0
516	20240516	123800	58181762	1917	1917	1917	1917	0
517	20240516	123700	58181762	1917	1917	1917	1917	0
518	20240516	123600	58181762	1917	1917	1917	1917	0
519	20240516	123500	58181762	1917	1917	1917	1917	0
520	20240516	123400	58181762	1917	1917	1917	1917	0
521	20240516	123300	58181762	1917	1917	1917	1917	0
522	20240516	123200	58181762	1917	1917	1917	1917	0
523	20240516	123100	58181762	1917	1917	1917	1917	0
524	20240516	123000	58181762	1917	1917	1917	1917	0
525	20240516	122900	58181762	1917	1917	1917	1917	0
526	20240516	122800	58181762	1917	1917	1917	1917	0
527	20240516	122700	58181762	1917	1917	1917	1917	0
528	20240516	122600	58181762	1917	1917	1917	1917	0
529	20240516	122500	58181762	1917	1917	1917	1917	0
530	20240516	122400	58181762	1917	1917	1917	1917	0
531	20240516	122300	58181762	1917	1917	1917	1917	0
532	20240516	122200	58181762	1917	1917	1917	1917	0
533	20240516	122100	58181762	1917	1916	1917	1915	1001
534	20240516	122000	56264844	1916	1916	1916	1916	2100
535	20240516	121900	52241244	1916	1916	1916	1916	0
536	20240516	121800	52241244	1916	1916	1916	1916	0
537	20240516	121700	52241244	1916	1916	1916	1916	0
538	20240516	121600	52241244	1916	1916	1916	1916	0
539	20240516	121500	52241244	1916	1916	1916	1916	347
540	20240516	121400	51576392	1915	1915	1915	1915	0
541	20240516	121300	51576392	1915	1915	1915	1915	461
542	20240516	121200	50693577	1915	1915	1915	1915	0
543	20240516	121100	50693577	1915	1915	1915	1915	0
544	20240516	121000	50693577	1915	1915	1915	1915	0
545	20240516	120900	50693577	1915	1915	1915	1915	0
546	20240516	120800	50693577	1915	1915	1915	1915	0
547	20240516	120700	50693577	1915	1915	1915	1915	0
548	20240516	120600	50693577	1915	1915	1915	1915	0
549	20240516	120500	50693577	1915	1915	1915	1915	0
550	20240516	120400	50693577	1915	1915	1915	1915	0
551	20240516	120300	50693577	1915	1915	1915	1915	0
552	20240516	120200	50693577	1915	1915	1915	1915	0
553	20240516	120100	50693577	1915	1915	1915	1915	0
554	20240516	120000	50693577	1915	1915	1915	1915	90
555	20240516	115900	50521227	1915	1915	1915	1915	0
556	20240516	115800	50521227	1915	1915	1915	1915	0
557	20240516	115700	50521227	1915	1915	1915	1915	0
558	20240516	115600	50521227	1915	1915	1915	1915	0
559	20240516	115500	50521227	1915	1915	1915	1915	0
560	20240516	115400	50521227	1915	1915	1915	1915	0
561	20240516	115300	50521227	1915	1915	1915	1915	0
562	20240516	115200	50521227	1915	1915	1915	1915	0
563	20240516	115100	50521227	1915	1915	1915	1915	0
564	20240516	115000	50521227	1915	1915	1915	1915	0
565	20240516	114900	50521227	1915	1915	1915	1915	19
566	20240516	114800	50484842	1915	1915	1915	1915	30
567	20240516	114700	50427392	1915	1907	1915	1907	4
568	20240516	114600	50419756	1910	1910	1910	1910	0
569	20240516	114500	50419756	1910	1910	1910	1910	0
570	20240516	114400	50419756	1910	1910	1910	1910	0
571	20240516	114300	50419756	1910	1911	1911	1910	2790
572	20240516	114200	45088418	1911	1911	1911	1911	0
573	20240516	114100	45088418	1911	1912	1912	1911	1490
574	20240516	114000	42240924	1916	1916	1916	1916	0
575	20240516	113900	42240924	1916	1916	1916	1916	0
576	20240516	113800	42240924	1916	1916	1916	1916	0
577	20240516	113700	42240924	1916	1916	1916	1916	0
578	20240516	113600	42240924	1916	1916	1916	1916	0
579	20240516	113500	42240924	1916	1916	1916	1916	0
580	20240516	113400	42240924	1916	1916	1916	1916	0
581	20240516	113300	42240924	1916	1916	1916	1916	2
582	20240516	113200	42237092	1916	1916	1916	1916	0
583	20240516	113100	42237092	1916	1916	1916	1916	0
584	20240516	113000	42237092	1916	1916	1916	1916	0
585	20240516	112900	42237092	1916	1916	1916	1916	1
586	20240516	112800	42235176	1911	1911	1911	1911	0
587	20240516	112700	42235176	1911	1911	1911	1911	196
588	20240516	112600	41860620	1915	1915	1915	1915	0
589	20240516	112500	41860620	1915	1915	1915	1915	0
590	20240516	112400	41860620	1915	1915	1915	1915	0
591	20240516	112300	41860620	1915	1915	1915	1915	0
592	20240516	112200	41860620	1915	1915	1915	1915	0
593	20240516	112100	41860620	1915	1915	1915	1915	0
594	20240516	112000	41860620	1915	1915	1915	1915	300
595	20240516	111900	41286120	1916	1916	1916	1916	0
596	20240516	111800	41286120	1916	1916	1916	1916	0
597	20240516	111700	41286120	1916	1916	1916	1916	0
598	20240516	111600	41286120	1916	1916	1916	1916	0
599	20240516	111500	41286120	1916	1916	1916	1916	0
600	20240516	111400	41286120	1916	1916	1916	1916	0
601	20240516	111300	41286120	1916	1916	1916	1916	0
602	20240516	111200	41286120	1916	1916	1916	1916	0
603	20240516	111100	41286120	1916	1916	1916	1916	0
604	20240516	111000	41286120	1916	1916	1916	1916	0
605	20240516	110900	41286120	1916	1916	1916	1916	0
606	20240516	110800	41286120	1916	1916	1916	1916	0
607	20240516	110700	41286120	1916	1916	1916	1916	0
608	20240516	110600	41286120	1916	1916	1916	1916	0
609	20240516	110500	41286120	1916	1916	1916	1916	0
610	20240516	110400	41286120	1916	1916	1916	1916	0
611	20240516	110300	41286120	1916	1916	1916	1916	0
612	20240516	110200	41286120	1916	1916	1916	1916	52
613	20240516	110100	41186488	1916	1916	1916	1916	0
614	20240516	110000	41186488	1916	1916	1916	1916	1
615	20240516	105900	41184572	1911	1911	1911	1911	368
616	20240516	105800	40481324	1912	1912	1912	1912	3000
617	20240516	105700	34745324	1917	1917	1917	1917	0
618	20240516	105600	34745324	1917	1917	1917	1917	0
619	20240516	105500	34745324	1917	1917	1917	1917	0
620	20240516	105400	34745324	1917	1917	1917	1917	2
621	20240516	105300	34741490	1911	1911	1911	1911	3
622	20240516	105200	34735757	1915	1915	1915	1915	0
623	20240516	105100	34735757	1915	1915	1915	1915	0
624	20240516	105000	34735757	1915	1915	1915	1915	0
625	20240516	104900	34735757	1915	1915	1915	1915	0
626	20240516	104800	34735757	1915	1915	1915	1915	0
627	20240516	104700	34735757	1915	1915	1915	1915	300
628	20240516	104600	34161257	1916	1916	1916	1916	12
629	20240516	104500	34138265	1919	1919	1919	1919	0
630	20240516	104400	34138265	1919	1919	1919	1919	0
631	20240516	104300	34138265	1919	1919	1919	1919	0
632	20240516	104200	34138265	1919	1919	1919	1919	0
633	20240516	104100	34138265	1919	1919	1919	1919	0
634	20240516	104000	34138265	1919	1919	1919	1919	0
635	20240516	103900	34138265	1919	1919	1919	1919	0
636	20240516	103800	34138265	1919	1919	1919	1919	0
637	20240516	103700	34138265	1919	1919	1919	1919	0
638	20240516	103600	34138265	1919	1919	1919	1919	0
639	20240516	103500	34138265	1919	1919	1919	1919	0
640	20240516	103400	34138265	1919	1919	1919	1919	0
641	20240516	103300	34138265	1919	1919	1919	1919	0
642	20240516	103200	34138265	1919	1919	1919	1919	0
643	20240516	103100	34138265	1919	1919	1919	1919	0
644	20240516	103000	34138265	1919	1919	1919	1919	0
645	20240516	102900	34138265	1919	1919	1919	1919	65
646	20240516	102800	34013530	1919	1919	1919	1919	30
647	20240516	102700	33955960	1919	1919	1919	1919	0
648	20240516	102600	33955960	1919	1919	1919	1919	1
649	20240516	102500	33954041	1914	1914	1914	1914	0
650	20240516	102400	33954041	1914	1918	1918	1914	2602
651	20240516	102300	28963437	1918	1918	1918	1918	198
652	20240516	102200	28583673	1918	1918	1918	1918	0
653	20240516	102100	28583673	1918	1918	1918	1918	0
654	20240516	102000	28583673	1918	1918	1918	1918	0
655	20240516	101900	28583673	1918	1918	1918	1918	0
656	20240516	101800	28583673	1918	1918	1918	1918	2
657	20240516	101700	28579837	1919	1919	1919	1919	0
658	20240516	101600	28579837	1919	1919	1919	1919	0
659	20240516	101500	28579837	1919	1919	1919	1919	0
660	20240516	101400	28579837	1919	1919	1919	1919	0
661	20240516	101300	28579837	1919	1915	1919	1915	28
662	20240516	101200	28526213	1915	1915	1915	1915	0
663	20240516	101100	28526213	1915	1915	1915	1915	0
664	20240516	101000	28526213	1915	1915	1915	1915	0
665	20240516	100900	28526213	1915	1915	1915	1915	0
666	20240516	100800	28526213	1915	1915	1915	1915	0
667	20240516	100700	28526213	1915	1915	1915	1915	0
668	20240516	100600	28526213	1915	1915	1915	1915	0
669	20240516	100500	28526213	1915	1915	1915	1915	0
670	20240516	100400	28526213	1915	1915	1915	1915	0
671	20240516	100300	28526213	1915	1915	1915	1915	0
672	20240516	100200	28526213	1915	1915	1915	1915	10
673	20240516	100100	28507063	1915	1915	1915	1915	10
674	20240516	100000	28487913	1915	1915	1915	1915	2
675	20240516	095900	28484083	1915	1915	1915	1915	0
676	20240516	095800	28484083	1915	1915	1915	1915	0
677	20240516	095700	28484083	1915	1915	1915	1915	5
678	20240516	095600	28474508	1915	1915	1915	1915	1
679	20240516	095500	28472593	1914	1914	1914	1914	0
680	20240516	095400	28472593	1914	1914	1914	1914	144
681	20240516	095300	28196977	1914	1914	1914	1914	0
682	20240516	095200	28196977	1914	1914	1914	1914	0
683	20240516	095100	28196977	1914	1914	1914	1914	0
684	20240516	095000	28196977	1914	1914	1914	1914	1
685	20240516	094900	28195063	1913	1913	1913	1913	3421
686	20240516	094800	21650690	1913	1913	1913	1913	0
687	20240516	094700	21650690	1913	1913	1913	1913	0
688	20240516	094600	21650690	1913	1913	1913	1913	1
689	20240516	094500	21648777	1915	1915	1915	1915	0
690	20240516	094400	21648777	1915	1915	1915	1915	0
691	20240516	094300	21648777	1915	1915	1915	1915	0
692	20240516	094200	21648777	1915	1915	1915	1915	0
693	20240516	094100	21648777	1915	1915	1915	1915	0
694	20240516	094000	21648777	1915	1915	1915	1915	0
695	20240516	093900	21648777	1915	1915	1915	1915	0
696	20240516	093800	21648777	1915	1915	1915	1915	0
697	20240516	093700	21648777	1915	1915	1915	1915	1
698	20240516	093600	21646862	1915	1902	1915	1894	1301
699	20240516	093500	19174897	1919	1919	1919	1919	0
700	20240516	093400	19174897	1919	1919	1919	1919	1
701	20240516	093300	19172978	1901	1911	1911	1901	5461
702	20240516	093200	8782692	1920	1920	1920	1920	0
703	20240516	093100	8782692	1920	1920	1920	1920	0
704	20240516	093000	8782692	1920	1920	1920	1920	1
705	20240516	092900	8780772	1922	1922	1922	1922	1
706	20240516	092800	8778850	1911	1920	1920	1911	500
707	20240516	092700	7822480	1924	1924	1924	1924	0
708	20240516	092600	7822480	1924	1924	1924	1924	0
709	20240516	092500	7822480	1924	1924	1924	1924	0
710	20240516	092400	7822480	1924	1924	1924	1924	0
711	20240516	092300	7822480	1924	1924	1924	1924	0
712	20240516	092200	7822480	1924	1924	1924	1924	0
713	20240516	092100	7822480	1924	1924	1924	1924	0
714	20240516	092000	7822480	1924	1924	1924	1924	0
715	20240516	091900	7822480	1924	1924	1924	1924	0
716	20240516	091800	7822480	1924	1924	1924	1924	0
717	20240516	091700	7822480	1924	1924	1924	1924	0
718	20240516	091600	7822480	1924	1924	1924	1924	0
719	20240516	091500	7822480	1924	1924	1924	1924	0
720	20240516	091400	7822480	1924	1916	1924	1915	2478
721	20240516	091300	3076922	1925	1925	1925	1925	10
722	20240516	091200	3057672	1927	1927	1927	1927	0
723	20240516	091100	3057672	1927	1927	1927	1927	0
724	20240516	091000	3057672	1927	1927	1927	1927	0
725	20240516	090900	3057672	1927	1927	1927	1927	0
726	20240516	090800	3057672	1927	1927	1927	1927	0
727	20240516	090700	3057672	1927	1925	1927	1925	205
728	20240516	090600	2662852	1926	1926	1926	1926	0
729	20240516	090500	2662852	1926	1926	1926	1926	0
730	20240516	090400	2662852	1926	1926	1926	1926	0
731	20240516	090300	2662852	1926	1926	1926	1926	0
732	20240516	090200	2662852	1926	1926	1926	1926	0
733	20240516	090100	2662852	1926	1920	1926	1920	100
734	20240516	090000	2470355	1920	1915	1920	1915	1290