KissMeData/065530/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	194000	109342108	1915	1915	1915	1915	829
3	20240514	193900	109342108	1915	1915	1915	1915	0
4	20240514	193800	109342108	1915	1915	1915	1915	0
5	20240514	193700	109342108	1915	1915	1915	1915	0
6	20240514	193600	109342108	1915	1915	1915	1915	0
7	20240514	193500	109342108	1915	1915	1915	1915	0
8	20240514	193400	109342108	1915	1915	1915	1915	0
9	20240514	193300	109342108	1915	1915	1915	1915	0
10	20240514	193200	109342108	1915	1915	1915	1915	0
11	20240514	193100	109342108	1915	1915	1915	1915	0
12	20240514	193000	109342108	1915	1915	1915	1915	0
13	20240514	192900	109342108	1915	1915	1915	1915	0
14	20240514	192800	109342108	1915	1915	1915	1915	0
15	20240514	192700	109342108	1915	1915	1915	1915	0
16	20240514	192600	109342108	1915	1915	1915	1915	0
17	20240514	192500	109342108	1915	1915	1915	1915	0
18	20240514	192400	109342108	1915	1915	1915	1915	0
19	20240514	192300	109342108	1915	1915	1915	1915	0
20	20240514	192200	109342108	1915	1915	1915	1915	0
21	20240514	192100	109342108	1915	1915	1915	1915	0
22	20240514	192000	109342108	1915	1915	1915	1915	0
23	20240514	191900	109342108	1915	1915	1915	1915	0
24	20240514	191800	109342108	1915	1915	1915	1915	0
25	20240514	191700	109342108	1915	1915	1915	1915	0
26	20240514	191600	109342108	1915	1915	1915	1915	0
27	20240514	191500	109342108	1915	1915	1915	1915	0
28	20240514	191400	109342108	1915	1915	1915	1915	0
29	20240514	191300	109342108	1915	1915	1915	1915	0
30	20240514	191200	109342108	1915	1915	1915	1915	0
31	20240514	191100	109342108	1915	1915	1915	1915	0
32	20240514	191000	109342108	1915	1915	1915	1915	829
33	20240514	190900	109342108	1915	1915	1915	1915	0
34	20240514	190800	109342108	1915	1915	1915	1915	0
35	20240514	190700	109342108	1915	1915	1915	1915	0
36	20240514	190600	109342108	1915	1915	1915	1915	0
37	20240514	190500	109342108	1915	1915	1915	1915	0
38	20240514	190400	109342108	1915	1915	1915	1915	0
39	20240514	190300	109342108	1915	1915	1915	1915	0
40	20240514	190200	109342108	1915	1915	1915	1915	0
41	20240514	190100	109342108	1915	1915	1915	1915	0
42	20240514	190000	109342108	1915	1915	1915	1915	0
43	20240514	185900	109342108	1915	1915	1915	1915	0
44	20240514	185800	109342108	1915	1915	1915	1915	0
45	20240514	185700	109342108	1915	1915	1915	1915	0
46	20240514	185600	109342108	1915	1915	1915	1915	0
47	20240514	185500	109342108	1915	1915	1915	1915	0
48	20240514	185400	109342108	1915	1915	1915	1915	0
49	20240514	185300	109342108	1915	1915	1915	1915	0
50	20240514	185200	109342108	1915	1915	1915	1915	0
51	20240514	185100	109342108	1915	1915	1915	1915	0
52	20240514	185000	109342108	1915	1915	1915	1915	0
53	20240514	184900	109342108	1915	1915	1915	1915	0
54	20240514	184800	109342108	1915	1915	1915	1915	0
55	20240514	184700	109342108	1915	1915	1915	1915	0
56	20240514	184600	109342108	1915	1915	1915	1915	0
57	20240514	184500	109342108	1915	1915	1915	1915	0
58	20240514	184400	109342108	1915	1915	1915	1915	0
59	20240514	184300	109342108	1915	1915	1915	1915	0
60	20240514	184200	109342108	1915	1915	1915	1915	0
61	20240514	184100	109342108	1915	1915	1915	1915	0
62	20240514	184000	109342108	1915	1915	1915	1915	829
63	20240514	183900	109342108	1915	1915	1915	1915	0
64	20240514	183800	109342108	1915	1915	1915	1915	0
65	20240514	183700	109342108	1915	1915	1915	1915	0
66	20240514	183600	109342108	1915	1915	1915	1915	0
67	20240514	183500	109342108	1915	1915	1915	1915	0
68	20240514	183400	109342108	1915	1915	1915	1915	0
69	20240514	183300	109342108	1915	1915	1915	1915	0
70	20240514	183200	109342108	1915	1915	1915	1915	0
71	20240514	183100	109342108	1915	1915	1915	1915	0
72	20240514	183000	109342108	1915	1915	1915	1915	0
73	20240514	182900	109342108	1915	1915	1915	1915	0
74	20240514	182800	109342108	1915	1915	1915	1915	0
75	20240514	182700	109342108	1915	1915	1915	1915	0
76	20240514	182600	109342108	1915	1915	1915	1915	0
77	20240514	182500	109342108	1915	1915	1915	1915	0
78	20240514	182400	109342108	1915	1915	1915	1915	0
79	20240514	182300	109342108	1915	1915	1915	1915	0
80	20240514	182200	109342108	1915	1915	1915	1915	0
81	20240514	182100	109342108	1915	1915	1915	1915	0
82	20240514	182000	109342108	1915	1915	1915	1915	0
83	20240514	181900	109342108	1915	1915	1915	1915	0
84	20240514	181800	109342108	1915	1915	1915	1915	0
85	20240514	181700	109342108	1915	1915	1915	1915	0
86	20240514	181600	109342108	1915	1915	1915	1915	0
87	20240514	181500	109342108	1915	1915	1915	1915	0
88	20240514	181400	109342108	1915	1915	1915	1915	0
89	20240514	181300	109342108	1915	1915	1915	1915	0
90	20240514	181200	109342108	1915	1915	1915	1915	0
91	20240514	181100	109342108	1915	1915	1915	1915	0
92	20240514	181000	109342108	1915	1915	1915	1915	829
93	20240514	180900	109342108	1915	1915	1915	1915	0
94	20240514	180800	109342108	1915	1915	1915	1915	0
95	20240514	180700	109342108	1915	1915	1915	1915	0
96	20240514	180600	109342108	1915	1915	1915	1915	0
97	20240514	180500	109342108	1915	1915	1915	1915	0
98	20240514	180400	109342108	1915	1915	1915	1915	0
99	20240514	180300	109342108	1915	1915	1915	1915	0
100	20240514	180200	109342108	1915	1915	1915	1915	0
101	20240514	180100	109342108	1915	1915	1915	1915	0
102	20240514	180000	109342108	1915	1915	1915	1915	0
103	20240514	175900	109342108	1915	1915	1915	1915	0
104	20240514	175800	109342108	1915	1915	1915	1915	0
105	20240514	175700	109342108	1915	1915	1915	1915	0
106	20240514	175600	109342108	1915	1915	1915	1915	0
107	20240514	175500	109342108	1915	1915	1915	1915	0
108	20240514	175400	109342108	1915	1915	1915	1915	0
109	20240514	175300	109342108	1915	1915	1915	1915	0
110	20240514	175200	109342108	1915	1915	1915	1915	0
111	20240514	175100	109342108	1915	1915	1915	1915	0
112	20240514	175000	109342108	1915	1915	1915	1915	0
113	20240514	174900	109342108	1915	1915	1915	1915	0
114	20240514	174800	109342108	1915	1915	1915	1915	0
115	20240514	174700	109342108	1915	1915	1915	1915	0
116	20240514	174600	109342108	1915	1915	1915	1915	0
117	20240514	174500	109342108	1915	1915	1915	1915	0
118	20240514	174400	109342108	1915	1915	1915	1915	0
119	20240514	174300	109342108	1915	1915	1915	1915	0
120	20240514	174200	109342108	1915	1915	1915	1915	0
121	20240514	174100	109342108	1915	1915	1915	1915	0
122	20240514	174000	109342108	1915	1915	1915	1915	829
123	20240514	173900	109342108	1915	1915	1915	1915	0
124	20240514	173800	109342108	1915	1915	1915	1915	0
125	20240514	173700	109342108	1915	1915	1915	1915	0
126	20240514	173600	109342108	1915	1915	1915	1915	0
127	20240514	173500	109342108	1915	1915	1915	1915	0
128	20240514	173400	109342108	1915	1915	1915	1915	0
129	20240514	173300	109342108	1915	1915	1915	1915	0
130	20240514	173200	109342108	1915	1915	1915	1915	0
131	20240514	173100	109342108	1915	1915	1915	1915	0
132	20240514	173000	109342108	1915	1915	1915	1915	0
133	20240514	172900	109342108	1915	1915	1915	1915	0
134	20240514	172800	109342108	1915	1915	1915	1915	0
135	20240514	172700	109342108	1915	1915	1915	1915	0
136	20240514	172600	109342108	1915	1915	1915	1915	0
137	20240514	172500	109342108	1915	1915	1915	1915	0
138	20240514	172400	109342108	1915	1915	1915	1915	0
139	20240514	172300	109342108	1915	1915	1915	1915	0
140	20240514	172200	109342108	1915	1915	1915	1915	0
141	20240514	172100	109342108	1915	1915	1915	1915	0
142	20240514	172000	109342108	1915	1915	1915	1915	0
143	20240514	171900	109342108	1915	1915	1915	1915	0
144	20240514	171800	109342108	1915	1915	1915	1915	0
145	20240514	171700	109342108	1915	1915	1915	1915	0
146	20240514	171600	109342108	1915	1915	1915	1915	0
147	20240514	171500	109342108	1915	1915	1915	1915	0
148	20240514	171400	109342108	1915	1915	1915	1915	0
149	20240514	171300	109342108	1915	1915	1915	1915	0
150	20240514	171200	109342108	1915	1915	1915	1915	0
151	20240514	171100	109342108	1915	1915	1915	1915	0
152	20240514	171000	109342108	1915	1915	1915	1915	829
153	20240514	170900	109342108	1915	1915	1915	1915	0
154	20240514	170800	109342108	1915	1915	1915	1915	0
155	20240514	170700	109342108	1915	1915	1915	1915	0
156	20240514	170600	109342108	1915	1915	1915	1915	0
157	20240514	170500	109342108	1915	1915	1915	1915	0
158	20240514	170400	109342108	1915	1915	1915	1915	0
159	20240514	170300	109342108	1915	1915	1915	1915	0
160	20240514	170200	109342108	1915	1915	1915	1915	0
161	20240514	170100	109342108	1915	1915	1915	1915	0
162	20240514	170000	109342108	1915	1915	1915	1915	0
163	20240514	165900	109342108	1915	1915	1915	1915	0
164	20240514	165800	109342108	1915	1915	1915	1915	0
165	20240514	165700	109342108	1915	1915	1915	1915	0
166	20240514	165600	109342108	1915	1915	1915	1915	0
167	20240514	165500	109342108	1915	1915	1915	1915	0
168	20240514	165400	109342108	1915	1915	1915	1915	0
169	20240514	165300	109342108	1915	1915	1915	1915	0
170	20240514	165200	109342108	1915	1915	1915	1915	0
171	20240514	165100	109342108	1915	1915	1915	1915	0
172	20240514	165000	109342108	1915	1915	1915	1915	0
173	20240514	164900	109342108	1915	1915	1915	1915	0
174	20240514	164800	109342108	1915	1915	1915	1915	0
175	20240514	164700	109342108	1915	1915	1915	1915	0
176	20240514	164600	109342108	1915	1915	1915	1915	0
177	20240514	164500	109342108	1915	1915	1915	1915	0
178	20240514	164400	109342108	1915	1915	1915	1915	0
179	20240514	164300	109342108	1915	1915	1915	1915	0
180	20240514	164200	109342108	1915	1915	1915	1915	0
181	20240514	164100	109342108	1915	1915	1915	1915	0
182	20240514	164000	109342108	1915	1915	1915	1915	829
183	20240514	163900	109342108	1915	1915	1915	1915	0
184	20240514	163800	109342108	1915	1915	1915	1915	0
185	20240514	163700	109342108	1915	1915	1915	1915	0
186	20240514	163600	109342108	1915	1915	1915	1915	0
187	20240514	163500	109342108	1915	1915	1915	1915	0
188	20240514	163400	109342108	1915	1915	1915	1915	0
189	20240514	163300	109342108	1915	1915	1915	1915	0
190	20240514	163200	109342108	1915	1915	1915	1915	0
191	20240514	163100	109342108	1915	1915	1915	1915	0
192	20240514	163000	109342108	1915	1915	1915	1915	0
193	20240514	162900	109342108	1915	1915	1915	1915	0
194	20240514	162800	109342108	1915	1915	1915	1915	0
195	20240514	162700	109342108	1915	1915	1915	1915	0
196	20240514	162600	109342108	1915	1915	1915	1915	0
197	20240514	162500	109342108	1915	1915	1915	1915	0
198	20240514	162400	109342108	1915	1915	1915	1915	0
199	20240514	162300	109342108	1915	1915	1915	1915	0
200	20240514	162200	109342108	1915	1915	1915	1915	0
201	20240514	162100	109342108	1915	1915	1915	1915	0
202	20240514	162000	109342108	1915	1915	1915	1915	0
203	20240514	161900	109342108	1915	1915	1915	1915	0
204	20240514	161800	109342108	1915	1915	1915	1915	0
205	20240514	161700	109342108	1915	1915	1915	1915	0
206	20240514	161600	109342108	1915	1915	1915	1915	0
207	20240514	161500	109342108	1915	1915	1915	1915	0
208	20240514	161400	109342108	1915	1915	1915	1915	0
209	20240514	161300	109342108	1915	1915	1915	1915	0
210	20240514	161200	109342108	1915	1915	1915	1915	0
211	20240514	161100	109342108	1915	1915	1915	1915	0
212	20240514	161000	109342108	1915	1915	1915	1915	829
213	20240514	160900	109342108	1915	1915	1915	1915	0
214	20240514	160800	109342108	1915	1915	1915	1915	0
215	20240514	160700	109342108	1915	1915	1915	1915	0
216	20240514	160600	109342108	1915	1915	1915	1915	0
217	20240514	160500	109342108	1915	1915	1915	1915	0
218	20240514	160400	109342108	1915	1915	1915	1915	0
219	20240514	160300	109342108	1915	1915	1915	1915	0
220	20240514	160200	109342108	1915	1915	1915	1915	0
221	20240514	160100	109342108	1915	1915	1915	1915	0
222	20240514	160000	109342108	1915	1915	1915	1915	0
223	20240514	155900	109342108	1915	1915	1915	1915	0
224	20240514	155800	109342108	1915	1915	1915	1915	0
225	20240514	155700	109342108	1915	1915	1915	1915	0
226	20240514	155600	109342108	1915	1915	1915	1915	0
227	20240514	155500	109342108	1915	1915	1915	1915	0
228	20240514	155400	109342108	1915	1915	1915	1915	0
229	20240514	155300	109342108	1915	1915	1915	1915	0
230	20240514	155200	109342108	1915	1915	1915	1915	0
231	20240514	155100	109342108	1915	1915	1915	1915	0
232	20240514	155000	109342108	1915	1915	1915	1915	0
233	20240514	154900	109342108	1915	1915	1915	1915	0
234	20240514	154800	109342108	1915	1915	1915	1915	0
235	20240514	154700	109342108	1915	1915	1915	1915	0
236	20240514	154600	109342108	1915	1915	1915	1915	0
237	20240514	154500	109342108	1915	1915	1915	1915	0
238	20240514	154400	109342108	1915	1915	1915	1915	0
239	20240514	154300	109342108	1915	1915	1915	1915	0
240	20240514	154200	109342108	1915	1915	1915	1915	0
241	20240514	154100	109342108	1915	1915	1915	1915	0
242	20240514	154000	109342108	1915	1915	1915	1915	829
243	20240514	153900	109342108	1915	1915	1915	1915	0
244	20240514	153800	109342108	1915	1915	1915	1915	0
245	20240514	153700	109342108	1915	1915	1915	1915	0
246	20240514	153600	109342108	1915	1915	1915	1915	0
247	20240514	153500	109342108	1915	1915	1915	1915	0
248	20240514	153400	109342108	1915	1915	1915	1915	0
249	20240514	153300	109342108	1915	1915	1915	1915	0
250	20240514	153200	109342108	1915	1915	1915	1915	0
251	20240514	153100	109342108	1915	1915	1915	1915	0
252	20240514	153000	109342108	1915	1915	1915	1915	829
253	20240514	152900	107754573	1915	1915	1915	1915	0
254	20240514	152800	107754573	1915	1915	1915	1915	0
255	20240514	152700	107754573	1915	1915	1915	1915	0
256	20240514	152600	107754573	1915	1915	1915	1915	0
257	20240514	152500	107754573	1915	1915	1915	1915	0
258	20240514	152400	107754573	1915	1915	1915	1915	0
259	20240514	152300	107754573	1915	1915	1915	1915	0
260	20240514	152200	107754573	1915	1915	1915	1915	0
261	20240514	152100	107754573	1915	1915	1915	1915	0
262	20240514	152000	107754573	1915	1915	1915	1915	0
263	20240514	151900	107754573	1915	1915	1915	1915	0
264	20240514	151800	107754573	1915	1915	1915	1915	0
265	20240514	151700	107754573	1915	1915	1915	1915	0
266	20240514	151600	107754573	1915	1915	1915	1915	5316
267	20240514	151500	97574433	1915	1915	1915	1915	0
268	20240514	151400	97574433	1915	1915	1915	1915	0
269	20240514	151300	97574433	1915	1917	1917	1915	1100
270	20240514	151200	95467373	1919	1919	1919	1919	0
271	20240514	151100	95467373	1919	1919	1919	1919	0
272	20240514	151000	95467373	1919	1918	1919	1918	45
273	20240514	150900	95381019	1916	1916	1916	1916	0
274	20240514	150800	95381019	1916	1916	1916	1916	0
275	20240514	150700	95381019	1916	1916	1916	1916	10
276	20240514	150600	95361859	1915	1915	1915	1915	0
277	20240514	150500	95361859	1915	1915	1915	1915	0
278	20240514	150400	95361859	1915	1915	1915	1915	0
279	20240514	150300	95361859	1915	1915	1915	1915	68
280	20240514	150200	95231639	1916	1915	1916	1915	391
281	20240514	150100	94482849	1915	1916	1916	1915	1953
282	20240514	150000	90742301	1915	1915	1915	1915	0
283	20240514	145900	90742301	1915	1915	1915	1915	0
284	20240514	145800	90742301	1915	1919	1919	1915	526
285	20240514	145700	89734421	1918	1918	1918	1918	0
286	20240514	145600	89734421	1918	1918	1918	1918	248
287	20240514	145500	89258757	1918	1918	1918	1918	389
288	20240514	145400	88512655	1916	1918	1918	1916	58
289	20240514	145300	88401416	1918	1918	1918	1918	1
290	20240514	145200	88399498	1918	1918	1918	1918	0
291	20240514	145100	88399498	1918	1918	1918	1918	7
292	20240514	145000	88386072	1918	1918	1918	1918	1
293	20240514	144900	88384154	1917	1917	1917	1917	0
294	20240514	144800	88384154	1917	1917	1917	1917	0
295	20240514	144700	88384154	1917	1917	1917	1917	0
296	20240514	144600	88384154	1917	1917	1917	1917	0
297	20240514	144500	88384154	1917	1917	1917	1917	0
298	20240514	144400	88384154	1917	1917	1917	1917	0
299	20240514	144300	88384154	1917	1917	1917	1917	0
300	20240514	144200	88384154	1917	1917	1917	1917	0
301	20240514	144100	88384154	1917	1917	1917	1917	0
302	20240514	144000	88384154	1917	1917	1917	1917	0
303	20240514	143900	88384154	1917	1917	1917	1917	0
304	20240514	143800	88384154	1917	1917	1917	1917	0
305	20240514	143700	88384154	1917	1917	1917	1917	0
306	20240514	143600	88384154	1917	1917	1917	1917	0
307	20240514	143500	88384154	1917	1917	1917	1917	0
308	20240514	143400	88384154	1917	1917	1917	1917	0
309	20240514	143300	88384154	1917	1917	1917	1917	0
310	20240514	143200	88384154	1917	1917	1917	1917	0
311	20240514	143100	88384154	1917	1917	1917	1917	225
312	20240514	143000	87952829	1916	1916	1916	1916	0
313	20240514	142900	87952829	1916	1916	1916	1916	30
314	20240514	142800	87895349	1915	1915	1915	1915	0
315	20240514	142700	87895349	1915	1915	1915	1915	0
316	20240514	142600	87895349	1915	1915	1915	1915	283
317	20240514	142500	87353404	1916	1916	1916	1916	6
318	20240514	142400	87341908	1917	1917	1917	1917	0
319	20240514	142300	87341908	1917	1917	1917	1917	0
320	20240514	142200	87341908	1917	1917	1917	1917	0
321	20240514	142100	87341908	1917	1917	1917	1917	0
322	20240514	142000	87341908	1917	1917	1917	1917	0
323	20240514	141900	87341908	1917	1917	1917	1917	0
324	20240514	141800	87341908	1917	1917	1917	1917	0
325	20240514	141700	87341908	1917	1917	1917	1917	0
326	20240514	141600	87341908	1917	1917	1917	1917	0
327	20240514	141500	87341908	1917	1917	1917	1917	0
328	20240514	141400	87341908	1917	1917	1917	1917	0
329	20240514	141300	87341908	1917	1917	1917	1917	0
330	20240514	141200	87341908	1917	1917	1917	1917	0
331	20240514	141100	87341908	1917	1917	1917	1917	0
332	20240514	141000	87341908	1917	1917	1917	1917	0
333	20240514	140900	87341908	1917	1917	1917	1917	0
334	20240514	140800	87341908	1917	1917	1917	1917	0
335	20240514	140700	87341908	1917	1917	1917	1917	0
336	20240514	140600	87341908	1917	1917	1917	1917	122
337	20240514	140500	87108034	1917	1917	1917	1917	0
338	20240514	140400	87108034	1917	1917	1917	1917	941
339	20240514	140300	85304137	1917	1917	1917	1917	0
340	20240514	140200	85304137	1917	1917	1917	1917	0
341	20240514	140100	85304137	1917	1917	1917	1917	0
342	20240514	140000	85304137	1917	1917	1917	1917	600
343	20240514	135900	84153937	1917	1917	1917	1917	0
344	20240514	135800	84153937	1917	1917	1917	1917	153
345	20240514	135700	83860636	1917	1917	1917	1917	0
346	20240514	135600	83860636	1917	1917	1917	1917	0
347	20240514	135500	83860636	1917	1917	1917	1917	1
348	20240514	135400	83858719	1916	1916	1916	1916	0
349	20240514	135300	83858719	1916	1916	1916	1916	0
350	20240514	135200	83858719	1916	1916	1916	1916	0
351	20240514	135100	83858719	1916	1916	1916	1916	0
352	20240514	135000	83858719	1916	1915	1916	1915	2353
353	20240514	134900	79352215	1915	1915	1915	1915	0
354	20240514	134800	79352215	1915	1915	1915	1915	0
355	20240514	134700	79352215	1915	1915	1915	1915	0
356	20240514	134600	79352215	1915	1915	1915	1915	0
357	20240514	134500	79352215	1915	1915	1915	1915	1
358	20240514	134400	79350300	1913	1913	1913	1913	100
359	20240514	134300	79159000	1913	1913	1913	1913	0
360	20240514	134200	79159000	1913	1913	1913	1913	0
361	20240514	134100	79159000	1913	1913	1913	1913	0
362	20240514	134000	79159000	1913	1913	1913	1913	0
363	20240514	133900	79159000	1913	1913	1913	1913	0
364	20240514	133800	79159000	1913	1913	1913	1913	0
365	20240514	133700	79159000	1913	1913	1913	1913	0
366	20240514	133600	79159000	1913	1913	1913	1913	0
367	20240514	133500	79159000	1913	1913	1913	1913	99
368	20240514	133400	78969613	1915	1914	1915	1914	1000
369	20240514	133300	77055413	1913	1913	1913	1913	0
370	20240514	133200	77055413	1913	1913	1913	1913	0
371	20240514	133100	77055413	1913	1913	1913	1913	0
372	20240514	133000	77055413	1913	1913	1913	1913	0
373	20240514	132900	77055413	1913	1913	1913	1913	18
374	20240514	132800	77020979	1913	1913	1913	1913	0
375	20240514	132700	77020979	1913	1913	1913	1913	10
376	20240514	132600	77001849	1910	1910	1910	1910	0
377	20240514	132500	77001849	1910	1910	1910	1910	0
378	20240514	132400	77001849	1910	1910	1910	1910	0
379	20240514	132300	77001849	1910	1910	1910	1910	0
380	20240514	132200	77001849	1910	1910	1910	1910	0
381	20240514	132100	77001849	1910	1910	1910	1910	0
382	20240514	132000	77001849	1910	1910	1910	1910	106
383	20240514	131900	76799389	1913	1913	1913	1913	0
384	20240514	131800	76799389	1913	1913	1913	1913	0
385	20240514	131700	76799389	1913	1913	1913	1913	0
386	20240514	131600	76799389	1913	1913	1913	1913	0
387	20240514	131500	76799389	1913	1913	1913	1913	0
388	20240514	131400	76799389	1913	1913	1913	1913	0
389	20240514	131300	76799389	1913	1913	1913	1913	0
390	20240514	131200	76799389	1913	1913	1913	1913	0
391	20240514	131100	76799389	1913	1913	1913	1913	0
392	20240514	131000	76799389	1913	1913	1913	1913	0
393	20240514	130900	76799389	1913	1913	1913	1913	0
394	20240514	130800	76799389	1913	1913	1913	1913	1
395	20240514	130700	76797476	1914	1914	1914	1914	0
396	20240514	130600	76797476	1914	1914	1914	1914	0
397	20240514	130500	76797476	1914	1914	1915	1914	958
398	20240514	130400	74963809	1914	1914	1914	1914	374
399	20240514	130300	74247973	1909	1909	1909	1909	0
400	20240514	130200	74247973	1909	1910	1910	1909	22
401	20240514	130100	74205965	1914	1914	1914	1914	0
402	20240514	130000	74205965	1914	1914	1914	1914	0
403	20240514	125900	74205965	1914	1914	1914	1914	0
404	20240514	125800	74205965	1914	1914	1914	1914	0
405	20240514	125700	74205965	1914	1914	1914	1914	0
406	20240514	125600	74205965	1914	1914	1914	1914	0
407	20240514	125500	74205965	1914	1914	1914	1914	0
408	20240514	125400	74205965	1914	1914	1914	1914	0
409	20240514	125300	74205965	1914	1914	1914	1914	0
410	20240514	125200	74205965	1914	1914	1914	1914	0
411	20240514	125100	74205965	1914	1914	1914	1914	0
412	20240514	125000	74205965	1914	1914	1914	1914	1
413	20240514	124900	74204051	1909	1909	1909	1909	0
414	20240514	124800	74204051	1909	1909	1909	1909	0
415	20240514	124700	74204051	1909	1909	1909	1909	0
416	20240514	124600	74204051	1909	1909	1909	1909	0
417	20240514	124500	74204051	1909	1909	1909	1909	0
418	20240514	124400	74204051	1909	1909	1909	1909	0
419	20240514	124300	74204051	1909	1909	1909	1909	131
420	20240514	124200	73953972	1909	1909	1909	1909	0
421	20240514	124100	73953972	1909	1909	1909	1909	0
422	20240514	124000	73953972	1909	1909	1909	1909	0
423	20240514	123900	73953972	1909	1909	1909	1909	0
424	20240514	123800	73953972	1909	1909	1909	1909	35
425	20240514	123700	73887157	1909	1909	1909	1909	56
426	20240514	123600	73780253	1899	1899	1899	1899	0
427	20240514	123500	73780253	1899	1899	1899	1899	0
428	20240514	123400	73780253	1899	1900	1900	1899	1111
429	20240514	123300	71669890	1909	1909	1909	1909	1
430	20240514	123200	71667981	1909	1909	1909	1909	0
431	20240514	123100	71667981	1909	1909	1909	1909	2
432	20240514	123000	71664163	1900	1900	1900	1900	0
433	20240514	122900	71664163	1900	1900	1900	1900	0
434	20240514	122800	71664163	1900	1900	1900	1900	11
435	20240514	122700	71643263	1900	1900	1900	1900	0
436	20240514	122600	71643263	1900	1900	1900	1900	0
437	20240514	122500	71643263	1900	1900	1900	1900	0
438	20240514	122400	71643263	1900	1900	1900	1900	0
439	20240514	122300	71643263	1900	1900	1900	1900	0
440	20240514	122200	71643263	1900	1900	1900	1900	0
441	20240514	122100	71643263	1900	1900	1900	1900	0
442	20240514	122000	71643263	1900	1900	1900	1900	0
443	20240514	121900	71643263	1900	1900	1900	1900	1591
444	20240514	121800	68620363	1900	1900	1900	1900	0
445	20240514	121700	68620363	1900	1900	1900	1900	0
446	20240514	121600	68620363	1900	1900	1900	1900	0
447	20240514	121500	68620363	1900	1900	1900	1900	0
448	20240514	121400	68620363	1900	1900	1900	1900	0
449	20240514	121300	68620363	1900	1900	1900	1900	0
450	20240514	121200	68620363	1900	1901	1901	1900	849
451	20240514	121100	67007154	1901	1901	1901	1900	600
452	20240514	121000	65866611	1901	1901	1901	1901	300
453	20240514	120900	65296311	1901	1901	1901	1901	0
454	20240514	120800	65296311	1901	1901	1901	1901	0
455	20240514	120700	65296311	1901	1901	1901	1901	0
456	20240514	120600	65296311	1901	1901	1901	1901	0
457	20240514	120500	65296311	1901	1901	1901	1901	0
458	20240514	120400	65296311	1901	1901	1901	1901	82
459	20240514	120300	65140429	1901	1901	1901	1901	0
460	20240514	120200	65140429	1901	1901	1901	1901	0
461	20240514	120100	65140429	1901	1901	1901	1901	0
462	20240514	120000	65140429	1901	1901	1901	1901	0
463	20240514	115900	65140429	1901	1901	1901	1901	0
464	20240514	115800	65140429	1901	1901	1901	1901	0
465	20240514	115700	65140429	1901	1901	1901	1901	0
466	20240514	115600	65140429	1901	1901	1901	1901	0
467	20240514	115500	65140429	1901	1904	1904	1901	908
468	20240514	115400	63414198	1901	1901	1901	1901	0
469	20240514	115300	63414198	1901	1901	1901	1901	0
470	20240514	115200	63414198	1901	1901	1901	1901	0
471	20240514	115100	63414198	1901	1901	1901	1901	0
472	20240514	115000	63414198	1901	1901	1901	1901	0
473	20240514	114900	63414198	1901	1901	1901	1901	0
474	20240514	114800	63414198	1901	1905	1905	1901	1157
475	20240514	114700	61213706	1907	1907	1907	1907	0
476	20240514	114600	61213706	1907	1907	1907	1907	0
477	20240514	114500	61213706	1907	1908	1908	1907	2
478	20240514	114400	61209891	1909	1909	1909	1909	0
479	20240514	114300	61209891	1909	1909	1909	1909	0
480	20240514	114200	61209891	1909	1909	1909	1909	0
481	20240514	114100	61209891	1909	1909	1909	1909	0
482	20240514	114000	61209891	1909	1909	1909	1909	0
483	20240514	113900	61209891	1909	1909	1909	1909	0
484	20240514	113800	61209891	1909	1909	1909	1909	0
485	20240514	113700	61209891	1909	1909	1909	1909	0
486	20240514	113600	61209891	1909	1909	1909	1909	0
487	20240514	113500	61209891	1909	1909	1909	1909	0
488	20240514	113400	61209891	1909	1909	1909	1909	0
489	20240514	113300	61209891	1909	1909	1909	1909	0
490	20240514	113200	61209891	1909	1909	1909	1909	0
491	20240514	113100	61209891	1909	1909	1909	1909	0
492	20240514	113000	61209891	1909	1909	1909	1909	0
493	20240514	112900	61209891	1909	1909	1909	1909	0
494	20240514	112800	61209891	1909	1909	1909	1909	0
495	20240514	112700	61209891	1909	1909	1909	1909	0
496	20240514	112600	61209891	1909	1909	1909	1909	0
497	20240514	112500	61209891	1909	1909	1909	1909	0
498	20240514	112400	61209891	1909	1909	1909	1909	1
499	20240514	112300	61207982	1909	1909	1909	1909	0
500	20240514	112200	61207982	1909	1909	1909	1909	0
501	20240514	112100	61207982	1909	1904	1909	1904	25
502	20240514	112000	61160367	1909	1909	1909	1909	5
503	20240514	111900	61150822	1909	1909	1909	1909	0
504	20240514	111800	61150822	1909	1908	1909	1908	53
505	20240514	111700	61049647	1908	1908	1908	1908	0
506	20240514	111600	61049647	1908	1908	1908	1908	0
507	20240514	111500	61049647	1908	1908	1908	1908	0
508	20240514	111400	61049647	1908	1908	1908	1908	0
509	20240514	111300	61049647	1908	1908	1908	1908	0
510	20240514	111200	61049647	1908	1908	1908	1908	0
511	20240514	111100	61049647	1908	1908	1908	1908	0
512	20240514	111000	61049647	1908	1908	1908	1908	0
513	20240514	110900	61049647	1908	1908	1908	1908	0
514	20240514	110800	61049647	1908	1908	1908	1908	0
515	20240514	110700	61049647	1908	1908	1908	1908	0
516	20240514	110600	61049647	1908	1908	1908	1908	0
517	20240514	110500	61049647	1908	1908	1908	1908	0
518	20240514	110400	61049647	1908	1908	1908	1908	0
519	20240514	110300	61049647	1908	1908	1908	1908	0
520	20240514	110200	61049647	1908	1908	1908	1908	0
521	20240514	110100	61049647	1908	1908	1908	1908	2
522	20240514	110000	61045831	1908	1908	1908	1908	0
523	20240514	105900	61045831	1908	1908	1908	1908	0
524	20240514	105800	61045831	1908	1908	1908	1908	0
525	20240514	105700	61045831	1908	1908	1908	1908	0
526	20240514	105600	61045831	1908	1908	1908	1908	0
527	20240514	105500	61045831	1908	1908	1908	1908	1
528	20240514	105400	61043923	1908	1908	1908	1908	0
529	20240514	105300	61043923	1908	1908	1908	1908	0
530	20240514	105200	61043923	1908	1908	1908	1908	0
531	20240514	105100	61043923	1908	1908	1908	1908	0
532	20240514	105000	61043923	1908	1908	1908	1908	0
533	20240514	104900	61043923	1908	1908	1908	1908	0
534	20240514	104800	61043923	1908	1908	1908	1908	0
535	20240514	104700	61043923	1908	1908	1908	1908	0
536	20240514	104600	61043923	1908	1907	1908	1907	244
537	20240514	104500	60578431	1901	1901	1901	1901	0
538	20240514	104400	60578431	1901	1901	1901	1901	0
539	20240514	104300	60578431	1901	1901	1901	1901	0
540	20240514	104200	60578431	1901	1901	1901	1901	2
541	20240514	104100	60574629	1908	1908	1908	1908	818
542	20240514	104000	59013885	1900	1911	1911	1900	20731
543	20240514	103900	19608664	1911	1911	1911	1911	0
544	20240514	103800	19608664	1911	1911	1911	1911	0
545	20240514	103700	19608664	1911	1911	1911	1911	0
546	20240514	103600	19608664	1911	1911	1911	1911	4
547	20240514	103500	19601020	1910	1910	1910	1910	0
548	20240514	103400	19601020	1910	1910	1910	1910	0
549	20240514	103300	19601020	1910	1910	1910	1910	0
550	20240514	103200	19601020	1910	1910	1910	1910	0
551	20240514	103100	19601020	1910	1910	1910	1910	0
552	20240514	103000	19601020	1910	1910	1910	1910	0
553	20240514	102900	19601020	1910	1910	1910	1910	0
554	20240514	102800	19601020	1910	1910	1910	1910	0
555	20240514	102700	19601020	1910	1910	1910	1910	287
556	20240514	102600	19052850	1910	1911	1911	1910	487
557	20240514	102500	18122673	1912	1912	1912	1912	14
558	20240514	102400	18095905	1920	1920	1920	1920	0
559	20240514	102300	18095905	1920	1920	1920	1920	0
560	20240514	102200	18095905	1920	1920	1920	1920	0
561	20240514	102100	18095905	1920	1920	1920	1920	0
562	20240514	102000	18095905	1920	1920	1920	1920	0
563	20240514	101900	18095905	1920	1920	1920	1920	3
564	20240514	101800	18090145	1920	1920	1920	1920	0
565	20240514	101700	18090145	1920	1920	1920	1920	0
566	20240514	101600	18090145	1920	1920	1920	1920	2
567	20240514	101500	18086305	1919	1918	1919	1918	65
568	20240514	101400	17961605	1918	1918	1918	1918	3
569	20240514	101300	17955851	1918	1918	1918	1918	3
570	20240514	101200	17950097	1919	1919	1919	1919	0
571	20240514	101100	17950097	1919	1919	1919	1919	0
572	20240514	101000	17950097	1919	1917	1919	1917	50
573	20240514	100900	17854150	1909	1909	1909	1909	0
574	20240514	100800	17854150	1909	1909	1909	1909	0
575	20240514	100700	17854150	1909	1909	1909	1909	51
576	20240514	100600	17756791	1909	1909	1909	1909	351
577	20240514	100500	17086732	1910	1910	1910	1910	0
578	20240514	100400	17086732	1910	1910	1910	1910	200
579	20240514	100300	16704732	1915	1915	1915	1915	1
580	20240514	100200	16702817	1915	1915	1915	1915	0
581	20240514	100100	16702817	1915	1915	1915	1915	0
582	20240514	100000	16702817	1915	1915	1915	1915	0
583	20240514	095900	16702817	1915	1915	1915	1915	14
584	20240514	095800	16676007	1915	1919	1920	1915	40
585	20240514	095700	16599378	1919	1919	1919	1919	0
586	20240514	095600	16599378	1919	1919	1919	1919	1
587	20240514	095500	16597459	1917	1917	1918	1917	118
588	20240514	095400	16371153	1917	1916	1917	1916	515
589	20240514	095300	15384062	1915	1915	1915	1915	0
590	20240514	095200	15384062	1915	1915	1915	1915	18
591	20240514	095100	15349592	1915	1915	1915	1915	1
592	20240514	095000	15347677	1915	1915	1915	1915	4
593	20240514	094900	15340017	1906	1906	1906	1906	0
594	20240514	094800	15340017	1906	1906	1906	1906	0
595	20240514	094700	15340017	1906	1906	1906	1906	500
596	20240514	094600	14387017	1915	1915	1915	1915	0
597	20240514	094500	14387017	1915	1915	1915	1915	0
598	20240514	094400	14387017	1915	1915	1915	1915	0
599	20240514	094300	14387017	1915	1915	1915	1915	12
600	20240514	094200	14364037	1915	1915	1915	1915	0
601	20240514	094100	14364037	1915	1915	1915	1915	0
602	20240514	094000	14364037	1915	1915	1915	1915	0
603	20240514	093900	14364037	1915	1915	1915	1915	10
604	20240514	093800	14344887	1906	1906	1906	1906	0
605	20240514	093700	14344887	1906	1906	1906	1906	0
606	20240514	093600	14344887	1906	1907	1907	1906	1300
607	20240514	093500	11867070	1906	1906	1906	1906	0
608	20240514	093400	11867070	1906	1906	1906	1906	0
609	20240514	093300	11867070	1906	1906	1906	1906	0
610	20240514	093200	11867070	1906	1906	1906	1906	0
611	20240514	093100	11867070	1906	1906	1906	1906	0
612	20240514	093000	11867070	1906	1906	1906	1906	0
613	20240514	092900	11867070	1906	1906	1906	1906	0
614	20240514	092800	11867070	1906	1906	1906	1906	0
615	20240514	092700	11867070	1906	1906	1906	1906	0
616	20240514	092600	11867070	1906	1906	1906	1906	0
617	20240514	092500	11867070	1906	1907	1907	1906	4457
618	20240514	092400	3371908	1919	1919	1919	1919	0
619	20240514	092300	3371908	1919	1919	1919	1919	0
620	20240514	092200	3371908	1919	1919	1919	1919	0
621	20240514	092100	3371908	1919	1919	1919	1919	1
622	20240514	092000	3369989	1908	1908	1908	1908	0
623	20240514	091900	3369989	1908	1920	1920	1908	215
624	20240514	091800	2958149	1915	1915	1915	1915	3
625	20240514	091700	2952404	1920	1920	1920	1920	494
626	20240514	091600	2003924	1920	1916	1920	1916	460
627	20240514	091500	1120728	1915	1915	1915	1915	93
628	20240514	091400	942633	1915	1915	1915	1915	0
629	20240514	091300	942633	1915	1915	1915	1915	0
630	20240514	091200	942633	1915	1915	1915	1915	11
631	20240514	091100	921568	1915	1915	1915	1915	0
632	20240514	091000	921568	1915	1915	1915	1915	70
633	20240514	090900	787518	1915	1914	1915	1914	38
634	20240514	090800	714763	1914	1915	1915	1914	17
635	20240514	090700	682213	1915	1915	1915	1915	63
636	20240514	090600	561568	1906	1906	1906	1906	0
637	20240514	090500	561568	1906	1906	1906	1906	0
638	20240514	090400	561568	1906	1906	1906	1906	0
639	20240514	090300	561568	1906	1905	1906	1905	38
640	20240514	090200	489173	1905	1905	1905	1905	0
641	20240514	090100	489173	1905	1905	1905	1905	0
642	20240514	090000	489173	1905	1894	1905	1894	258