KissMeData/065530/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	194000	62808209	1930	1930	1930	1930	148
3	20240523	193900	62808209	1930	1930	1930	1930	0
4	20240523	193800	62808209	1930	1930	1930	1930	0
5	20240523	193700	62808209	1930	1930	1930	1930	0
6	20240523	193600	62808209	1930	1930	1930	1930	0
7	20240523	193500	62808209	1930	1930	1930	1930	0
8	20240523	193400	62808209	1930	1930	1930	1930	0
9	20240523	193300	62808209	1930	1930	1930	1930	0
10	20240523	193200	62808209	1930	1930	1930	1930	0
11	20240523	193100	62808209	1930	1930	1930	1930	0
12	20240523	193000	62808209	1930	1930	1930	1930	0
13	20240523	192900	62808209	1930	1930	1930	1930	0
14	20240523	192800	62808209	1930	1930	1930	1930	0
15	20240523	192700	62808209	1930	1930	1930	1930	0
16	20240523	192600	62808209	1930	1930	1930	1930	0
17	20240523	192500	62808209	1930	1930	1930	1930	0
18	20240523	192400	62808209	1930	1930	1930	1930	0
19	20240523	192300	62808209	1930	1930	1930	1930	0
20	20240523	192200	62808209	1930	1930	1930	1930	0
21	20240523	192100	62808209	1930	1930	1930	1930	0
22	20240523	192000	62808209	1930	1930	1930	1930	0
23	20240523	191900	62808209	1930	1930	1930	1930	0
24	20240523	191800	62808209	1930	1930	1930	1930	0
25	20240523	191700	62808209	1930	1930	1930	1930	0
26	20240523	191600	62808209	1930	1930	1930	1930	0
27	20240523	191500	62808209	1930	1930	1930	1930	0
28	20240523	191400	62808209	1930	1930	1930	1930	0
29	20240523	191300	62808209	1930	1930	1930	1930	0
30	20240523	191200	62808209	1930	1930	1930	1930	0
31	20240523	191100	62808209	1930	1930	1930	1930	0
32	20240523	191000	62808209	1930	1930	1930	1930	148
33	20240523	190900	62808209	1930	1930	1930	1930	0
34	20240523	190800	62808209	1930	1930	1930	1930	0
35	20240523	190700	62808209	1930	1930	1930	1930	0
36	20240523	190600	62808209	1930	1930	1930	1930	0
37	20240523	190500	62808209	1930	1930	1930	1930	0
38	20240523	190400	62808209	1930	1930	1930	1930	0
39	20240523	190300	62808209	1930	1930	1930	1930	0
40	20240523	190200	62808209	1930	1930	1930	1930	0
41	20240523	190100	62808209	1930	1930	1930	1930	0
42	20240523	190000	62808209	1930	1930	1930	1930	0
43	20240523	185900	62808209	1930	1930	1930	1930	0
44	20240523	185800	62808209	1930	1930	1930	1930	0
45	20240523	185700	62808209	1930	1930	1930	1930	0
46	20240523	185600	62808209	1930	1930	1930	1930	0
47	20240523	185500	62808209	1930	1930	1930	1930	0
48	20240523	185400	62808209	1930	1930	1930	1930	0
49	20240523	185300	62808209	1930	1930	1930	1930	0
50	20240523	185200	62808209	1930	1930	1930	1930	0
51	20240523	185100	62808209	1930	1930	1930	1930	0
52	20240523	185000	62808209	1930	1930	1930	1930	0
53	20240523	184900	62808209	1930	1930	1930	1930	0
54	20240523	184800	62808209	1930	1930	1930	1930	0
55	20240523	184700	62808209	1930	1930	1930	1930	0
56	20240523	184600	62808209	1930	1930	1930	1930	0
57	20240523	184500	62808209	1930	1930	1930	1930	0
58	20240523	184400	62808209	1930	1930	1930	1930	0
59	20240523	184300	62808209	1930	1930	1930	1930	0
60	20240523	184200	62808209	1930	1930	1930	1930	0
61	20240523	184100	62808209	1930	1930	1930	1930	0
62	20240523	184000	62808209	1930	1930	1930	1930	148
63	20240523	183900	62808209	1930	1930	1930	1930	0
64	20240523	183800	62808209	1930	1930	1930	1930	0
65	20240523	183700	62808209	1930	1930	1930	1930	0
66	20240523	183600	62808209	1930	1930	1930	1930	0
67	20240523	183500	62808209	1930	1930	1930	1930	0
68	20240523	183400	62808209	1930	1930	1930	1930	0
69	20240523	183300	62808209	1930	1930	1930	1930	0
70	20240523	183200	62808209	1930	1930	1930	1930	0
71	20240523	183100	62808209	1930	1930	1930	1930	0
72	20240523	183000	62808209	1930	1930	1930	1930	0
73	20240523	182900	62808209	1930	1930	1930	1930	0
74	20240523	182800	62808209	1930	1930	1930	1930	0
75	20240523	182700	62808209	1930	1930	1930	1930	0
76	20240523	182600	62808209	1930	1930	1930	1930	0
77	20240523	182500	62808209	1930	1930	1930	1930	0
78	20240523	182400	62808209	1930	1930	1930	1930	0
79	20240523	182300	62808209	1930	1930	1930	1930	0
80	20240523	182200	62808209	1930	1930	1930	1930	0
81	20240523	182100	62808209	1930	1930	1930	1930	0
82	20240523	182000	62808209	1930	1930	1930	1930	0
83	20240523	181900	62808209	1930	1930	1930	1930	0
84	20240523	181800	62808209	1930	1930	1930	1930	0
85	20240523	181700	62808209	1930	1930	1930	1930	0
86	20240523	181600	62808209	1930	1930	1930	1930	0
87	20240523	181500	62808209	1930	1930	1930	1930	0
88	20240523	181400	62808209	1930	1930	1930	1930	0
89	20240523	181300	62808209	1930	1930	1930	1930	0
90	20240523	181200	62808209	1930	1930	1930	1930	0
91	20240523	181100	62808209	1930	1930	1930	1930	0
92	20240523	181000	62808209	1930	1930	1930	1930	148
93	20240523	180900	62808209	1930	1930	1930	1930	0
94	20240523	180800	62808209	1930	1930	1930	1930	0
95	20240523	180700	62808209	1930	1930	1930	1930	0
96	20240523	180600	62808209	1930	1930	1930	1930	0
97	20240523	180500	62808209	1930	1930	1930	1930	0
98	20240523	180400	62808209	1930	1930	1930	1930	0
99	20240523	180300	62808209	1930	1930	1930	1930	0
100	20240523	180200	62808209	1930	1930	1930	1930	0
101	20240523	180100	62808209	1930	1930	1930	1930	0
102	20240523	180000	62808209	1930	1930	1930	1930	0
103	20240523	175900	62808209	1930	1930	1930	1930	0
104	20240523	175800	62808209	1930	1930	1930	1930	0
105	20240523	175700	62808209	1930	1930	1930	1930	0
106	20240523	175600	62808209	1930	1930	1930	1930	0
107	20240523	175500	62808209	1930	1930	1930	1930	0
108	20240523	175400	62808209	1930	1930	1930	1930	0
109	20240523	175300	62808209	1930	1930	1930	1930	0
110	20240523	175200	62808209	1930	1930	1930	1930	0
111	20240523	175100	62808209	1930	1930	1930	1930	0
112	20240523	175000	62808209	1930	1930	1930	1930	0
113	20240523	174900	62808209	1930	1930	1930	1930	0
114	20240523	174800	62808209	1930	1930	1930	1930	0
115	20240523	174700	62808209	1930	1930	1930	1930	0
116	20240523	174600	62808209	1930	1930	1930	1930	0
117	20240523	174500	62808209	1930	1930	1930	1930	0
118	20240523	174400	62808209	1930	1930	1930	1930	0
119	20240523	174300	62808209	1930	1930	1930	1930	0
120	20240523	174200	62808209	1930	1930	1930	1930	0
121	20240523	174100	62808209	1930	1930	1930	1930	0
122	20240523	174000	62808209	1930	1930	1930	1930	148
123	20240523	173900	62808209	1930	1930	1930	1930	0
124	20240523	173800	62808209	1930	1930	1930	1930	0
125	20240523	173700	62808209	1930	1930	1930	1930	0
126	20240523	173600	62808209	1930	1930	1930	1930	0
127	20240523	173500	62808209	1930	1930	1930	1930	0
128	20240523	173400	62808209	1930	1930	1930	1930	0
129	20240523	173300	62808209	1930	1930	1930	1930	0
130	20240523	173200	62808209	1930	1930	1930	1930	0
131	20240523	173100	62808209	1930	1930	1930	1930	0
132	20240523	173000	62808209	1930	1930	1930	1930	0
133	20240523	172900	62808209	1930	1930	1930	1930	0
134	20240523	172800	62808209	1930	1930	1930	1930	0
135	20240523	172700	62808209	1930	1930	1930	1930	0
136	20240523	172600	62808209	1930	1930	1930	1930	0
137	20240523	172500	62808209	1930	1930	1930	1930	0
138	20240523	172400	62808209	1930	1930	1930	1930	0
139	20240523	172300	62808209	1930	1930	1930	1930	0
140	20240523	172200	62808209	1930	1930	1930	1930	0
141	20240523	172100	62808209	1930	1930	1930	1930	0
142	20240523	172000	62808209	1930	1930	1930	1930	0
143	20240523	171900	62808209	1930	1930	1930	1930	0
144	20240523	171800	62808209	1930	1930	1930	1930	0
145	20240523	171700	62808209	1930	1930	1930	1930	0
146	20240523	171600	62808209	1930	1930	1930	1930	0
147	20240523	171500	62808209	1930	1930	1930	1930	0
148	20240523	171400	62808209	1930	1930	1930	1930	0
149	20240523	171300	62808209	1930	1930	1930	1930	0
150	20240523	171200	62808209	1930	1930	1930	1930	0
151	20240523	171100	62808209	1930	1930	1930	1930	0
152	20240523	171000	62808209	1930	1930	1930	1930	148
153	20240523	170900	62808209	1930	1930	1930	1930	0
154	20240523	170800	62808209	1930	1930	1930	1930	0
155	20240523	170700	62808209	1930	1930	1930	1930	0
156	20240523	170600	62808209	1930	1930	1930	1930	0
157	20240523	170500	62808209	1930	1930	1930	1930	0
158	20240523	170400	62808209	1930	1930	1930	1930	0
159	20240523	170300	62808209	1930	1930	1930	1930	0
160	20240523	170200	62808209	1930	1930	1930	1930	0
161	20240523	170100	62808209	1930	1930	1930	1930	0
162	20240523	170000	62808209	1930	1930	1930	1930	0
163	20240523	165900	62808209	1930	1930	1930	1930	0
164	20240523	165800	62808209	1930	1930	1930	1930	0
165	20240523	165700	62808209	1930	1930	1930	1930	0
166	20240523	165600	62808209	1930	1930	1930	1930	0
167	20240523	165500	62808209	1930	1930	1930	1930	0
168	20240523	165400	62808209	1930	1930	1930	1930	0
169	20240523	165300	62808209	1930	1930	1930	1930	0
170	20240523	165200	62808209	1930	1930	1930	1930	0
171	20240523	165100	62808209	1930	1930	1930	1930	0
172	20240523	165000	62808209	1930	1930	1930	1930	0
173	20240523	164900	62808209	1930	1930	1930	1930	0
174	20240523	164800	62808209	1930	1930	1930	1930	0
175	20240523	164700	62808209	1930	1930	1930	1930	0
176	20240523	164600	62808209	1930	1930	1930	1930	0
177	20240523	164500	62808209	1930	1930	1930	1930	0
178	20240523	164400	62808209	1930	1930	1930	1930	0
179	20240523	164300	62808209	1930	1930	1930	1930	0
180	20240523	164200	62808209	1930	1930	1930	1930	0
181	20240523	164100	62808209	1930	1930	1930	1930	0
182	20240523	164000	62808209	1930	1930	1930	1930	148
183	20240523	163900	62808209	1930	1930	1930	1930	0
184	20240523	163800	62808209	1930	1930	1930	1930	0
185	20240523	163700	62808209	1930	1930	1930	1930	0
186	20240523	163600	62808209	1930	1930	1930	1930	0
187	20240523	163500	62808209	1930	1930	1930	1930	0
188	20240523	163400	62808209	1930	1930	1930	1930	0
189	20240523	163300	62808209	1930	1930	1930	1930	0
190	20240523	163200	62808209	1930	1930	1930	1930	0
191	20240523	163100	62808209	1930	1930	1930	1930	0
192	20240523	163000	62808209	1930	1930	1930	1930	0
193	20240523	162900	62808209	1930	1930	1930	1930	0
194	20240523	162800	62808209	1930	1930	1930	1930	0
195	20240523	162700	62808209	1930	1930	1930	1930	0
196	20240523	162600	62808209	1930	1930	1930	1930	0
197	20240523	162500	62808209	1930	1930	1930	1930	0
198	20240523	162400	62808209	1930	1930	1930	1930	0
199	20240523	162300	62808209	1930	1930	1930	1930	0
200	20240523	162200	62808209	1930	1930	1930	1930	0
201	20240523	162100	62808209	1930	1930	1930	1930	0
202	20240523	162000	62808209	1930	1930	1930	1930	0
203	20240523	161900	62808209	1930	1930	1930	1930	0
204	20240523	161800	62808209	1930	1930	1930	1930	0
205	20240523	161700	62808209	1930	1930	1930	1930	0
206	20240523	161600	62808209	1930	1930	1930	1930	0
207	20240523	161500	62808209	1930	1930	1930	1930	0
208	20240523	161400	62808209	1930	1930	1930	1930	0
209	20240523	161300	62808209	1930	1930	1930	1930	0
210	20240523	161200	62808209	1930	1930	1930	1930	0
211	20240523	161100	62808209	1930	1930	1930	1930	0
212	20240523	161000	62808209	1930	1930	1930	1930	148
213	20240523	160900	62808209	1930	1930	1930	1930	0
214	20240523	160800	62808209	1930	1930	1930	1930	0
215	20240523	160700	62808209	1930	1930	1930	1930	0
216	20240523	160600	62808209	1930	1930	1930	1930	0
217	20240523	160500	62808209	1930	1930	1930	1930	0
218	20240523	160400	62808209	1930	1930	1930	1930	0
219	20240523	160300	62808209	1930	1930	1930	1930	0
220	20240523	160200	62808209	1930	1930	1930	1930	0
221	20240523	160100	62808209	1930	1930	1930	1930	0
222	20240523	160000	62808209	1930	1930	1930	1930	0
223	20240523	155900	62808209	1930	1930	1930	1930	0
224	20240523	155800	62808209	1930	1930	1930	1930	0
225	20240523	155700	62808209	1930	1930	1930	1930	0
226	20240523	155600	62808209	1930	1930	1930	1930	0
227	20240523	155500	62808209	1930	1930	1930	1930	0
228	20240523	155400	62808209	1930	1930	1930	1930	0
229	20240523	155300	62808209	1930	1930	1930	1930	0
230	20240523	155200	62808209	1930	1930	1930	1930	0
231	20240523	155100	62808209	1930	1930	1930	1930	0
232	20240523	155000	62808209	1930	1930	1930	1930	0
233	20240523	154900	62808209	1930	1930	1930	1930	0
234	20240523	154800	62808209	1930	1930	1930	1930	0
235	20240523	154700	62808209	1930	1930	1930	1930	0
236	20240523	154600	62808209	1930	1930	1930	1930	0
237	20240523	154500	62808209	1930	1930	1930	1930	0
238	20240523	154400	62808209	1930	1930	1930	1930	0
239	20240523	154300	62808209	1930	1930	1930	1930	0
240	20240523	154200	62808209	1930	1930	1930	1930	0
241	20240523	154100	62808209	1930	1930	1930	1930	0
242	20240523	154000	62808209	1930	1930	1930	1930	148
243	20240523	153900	62808209	1930	1930	1930	1930	0
244	20240523	153800	62808209	1930	1930	1930	1930	0
245	20240523	153700	62808209	1930	1930	1930	1930	0
246	20240523	153600	62808209	1930	1930	1930	1930	0
247	20240523	153500	62808209	1930	1930	1930	1930	0
248	20240523	153400	62808209	1930	1930	1930	1930	0
249	20240523	153300	62808209	1930	1930	1930	1930	0
250	20240523	153200	62808209	1930	1930	1930	1930	0
251	20240523	153100	62808209	1930	1930	1930	1930	0
252	20240523	153000	62808209	1930	1930	1930	1930	148
253	20240523	152900	62522569	1930	1930	1930	1930	0
254	20240523	152800	62522569	1930	1930	1930	1930	0
255	20240523	152700	62522569	1930	1930	1930	1930	0
256	20240523	152600	62522569	1930	1930	1930	1930	0
257	20240523	152500	62522569	1930	1930	1930	1930	0
258	20240523	152400	62522569	1930	1930	1930	1930	0
259	20240523	152300	62522569	1930	1930	1930	1930	0
260	20240523	152200	62522569	1930	1930	1930	1930	0
261	20240523	152100	62522569	1930	1930	1930	1930	0
262	20240523	152000	62522569	1930	1930	1930	1930	0
263	20240523	151900	62522569	1930	1930	1930	1930	73
264	20240523	151800	62381679	1929	1929	1929	1929	248
265	20240523	151700	61903287	1928	1928	1928	1928	189
266	20240523	151600	61538895	1925	1925	1925	1925	0
267	20240523	151500	61538895	1925	1925	1925	1925	27
268	20240523	151400	61486920	1925	1925	1925	1925	105
269	20240523	151300	61284795	1926	1926	1926	1926	472
270	20240523	151200	60375723	1926	1926	1926	1925	3772
271	20240523	151100	53110888	1925	1926	1926	1925	221
272	20240523	151000	52685443	1925	1925	1925	1925	0
273	20240523	150900	52685443	1925	1925	1925	1925	0
274	20240523	150800	52685443	1925	1925	1925	1925	0
275	20240523	150700	52685443	1925	1925	1925	1925	0
276	20240523	150600	52685443	1925	1925	1925	1925	0
277	20240523	150500	52685443	1925	1925	1925	1925	0
278	20240523	150400	52685443	1925	1925	1925	1925	573
279	20240523	150300	51582418	1925	1926	1926	1925	3494
280	20240523	150200	44855751	1927	1927	1927	1927	48
281	20240523	150100	44763255	1927	1927	1927	1927	0
282	20240523	150000	44763255	1927	1927	1927	1927	0
283	20240523	145900	44763255	1927	1927	1927	1927	1
284	20240523	145800	44761328	1927	1927	1927	1927	0
285	20240523	145700	44761328	1927	1928	1928	1927	2060
286	20240523	145600	40791448	1928	1928	1928	1928	0
287	20240523	145500	40791448	1928	1928	1928	1928	0
288	20240523	145400	40791448	1928	1927	1928	1927	859
289	20240523	145300	39135696	1928	1928	1928	1928	0
290	20240523	145200	39135696	1928	1928	1928	1928	1
291	20240523	145100	39133768	1928	1928	1928	1928	1
292	20240523	145000	39131840	1928	1928	1928	1928	4
293	20240523	144900	39124128	1928	1928	1928	1928	0
294	20240523	144800	39124128	1928	1928	1928	1928	0
295	20240523	144700	39124128	1928	1928	1928	1928	0
296	20240523	144600	39124128	1928	1928	1928	1928	0
297	20240523	144500	39124128	1928	1928	1928	1928	0
298	20240523	144400	39124128	1928	1928	1928	1928	0
299	20240523	144300	39124128	1928	1928	1928	1928	0
300	20240523	144200	39124128	1928	1928	1928	1928	0
301	20240523	144100	39124128	1928	1928	1928	1928	10
302	20240523	144000	39104848	1928	1928	1928	1928	0
303	20240523	143900	39104848	1928	1928	1928	1928	0
304	20240523	143800	39104848	1928	1928	1928	1928	0
305	20240523	143700	39104848	1928	1928	1928	1928	0
306	20240523	143600	39104848	1928	1928	1928	1928	8
307	20240523	143500	39089424	1927	1927	1927	1927	0
308	20240523	143400	39089424	1927	1927	1927	1927	0
309	20240523	143300	39089424	1927	1927	1927	1927	0
310	20240523	143200	39089424	1927	1927	1927	1927	260
311	20240523	143100	38588404	1927	1927	1927	1927	0
312	20240523	143000	38588404	1927	1927	1927	1927	3
313	20240523	142900	38582623	1928	1928	1928	1928	0
314	20240523	142800	38582623	1928	1928	1928	1928	1
315	20240523	142700	38580695	1927	1927	1927	1927	0
316	20240523	142600	38580695	1927	1927	1927	1927	0
317	20240523	142500	38580695	1927	1927	1927	1927	0
318	20240523	142400	38580695	1927	1927	1927	1927	0
319	20240523	142300	38580695	1927	1927	1927	1927	0
320	20240523	142200	38580695	1927	1927	1927	1927	0
321	20240523	142100	38580695	1927	1927	1927	1927	0
322	20240523	142000	38580695	1927	1927	1927	1927	0
323	20240523	141900	38580695	1927	1927	1927	1927	0
324	20240523	141800	38580695	1927	1927	1927	1927	0
325	20240523	141700	38580695	1927	1927	1927	1927	0
326	20240523	141600	38580695	1927	1927	1927	1927	0
327	20240523	141500	38580695	1927	1927	1927	1927	0
328	20240523	141400	38580695	1927	1927	1927	1927	0
329	20240523	141300	38580695	1927	1927	1927	1927	1
330	20240523	141200	38578768	1928	1928	1928	1928	0
331	20240523	141100	38578768	1928	1928	1928	1928	0
332	20240523	141000	38578768	1928	1928	1928	1928	0
333	20240523	140900	38578768	1928	1928	1928	1928	0
334	20240523	140800	38578768	1928	1928	1928	1928	0
335	20240523	140700	38578768	1928	1928	1928	1928	0
336	20240523	140600	38578768	1928	1928	1928	1928	1
337	20240523	140500	38576840	1928	1928	1928	1928	0
338	20240523	140400	38576840	1928	1928	1928	1928	0
339	20240523	140300	38576840	1928	1928	1928	1928	0
340	20240523	140200	38576840	1928	1928	1928	1928	1
341	20240523	140100	38574912	1928	1928	1928	1928	1
342	20240523	140000	38572984	1928	1928	1928	1928	1
343	20240523	135900	38571056	1928	1928	1928	1928	41
344	20240523	135800	38492008	1928	1928	1928	1928	1
345	20240523	135700	38490080	1928	1928	1928	1928	779
346	20240523	135600	36988168	1928	1928	1928	1928	70
347	20240523	135500	36853208	1928	1928	1928	1928	2
348	20240523	135400	36849352	1929	1929	1929	1929	0
349	20240523	135300	36849352	1929	1929	1929	1929	0
350	20240523	135200	36849352	1929	1929	1929	1929	0
351	20240523	135100	36849352	1929	1929	1929	1929	0
352	20240523	135000	36849352	1929	1929	1929	1929	100
353	20240523	134900	36656452	1929	1929	1929	1929	0
354	20240523	134800	36656452	1929	1929	1929	1929	0
355	20240523	134700	36656452	1929	1929	1929	1929	0
356	20240523	134600	36656452	1929	1929	1929	1929	0
357	20240523	134500	36656452	1929	1929	1929	1929	0
358	20240523	134400	36656452	1929	1929	1929	1929	0
359	20240523	134300	36656452	1929	1929	1929	1929	0
360	20240523	134200	36656452	1929	1929	1929	1929	3
361	20240523	134100	36650665	1930	1930	1930	1930	0
362	20240523	134000	36650665	1930	1930	1930	1930	0
363	20240523	133900	36650665	1930	1930	1930	1930	0
364	20240523	133800	36650665	1930	1930	1930	1930	0
365	20240523	133700	36650665	1930	1930	1930	1930	0
366	20240523	133600	36650665	1930	1930	1930	1930	0
367	20240523	133500	36650665	1930	1930	1930	1930	0
368	20240523	133400	36650665	1930	1930	1930	1930	0
369	20240523	133300	36650665	1930	1930	1930	1930	0
370	20240523	133200	36650665	1930	1930	1930	1930	15
371	20240523	133100	36621715	1928	1928	1928	1928	0
372	20240523	133000	36621715	1928	1928	1928	1928	19
373	20240523	132900	36585083	1928	1928	1928	1928	80
374	20240523	132800	36430843	1930	1930	1930	1930	0
375	20240523	132700	36430843	1930	1930	1930	1930	0
376	20240523	132600	36430843	1930	1930	1930	1930	0
377	20240523	132500	36430843	1930	1930	1930	1930	20
378	20240523	132400	36392243	1930	1930	1930	1930	0
379	20240523	132300	36392243	1930	1930	1930	1930	0
380	20240523	132200	36392243	1930	1930	1930	1930	0
381	20240523	132100	36392243	1930	1930	1930	1930	0
382	20240523	132000	36392243	1930	1930	1930	1930	0
383	20240523	131900	36392243	1930	1930	1930	1930	0
384	20240523	131800	36392243	1930	1930	1930	1930	0
385	20240523	131700	36392243	1930	1930	1930	1930	0
386	20240523	131600	36392243	1930	1930	1930	1930	500
387	20240523	131500	35427243	1930	1930	1930	1930	0
388	20240523	131400	35427243	1930	1930	1930	1930	0
389	20240523	131300	35427243	1930	1930	1930	1930	0
390	20240523	131200	35427243	1930	1930	1930	1930	0
391	20240523	131100	35427243	1930	1930	1930	1930	0
392	20240523	131000	35427243	1930	1930	1930	1930	0
393	20240523	130900	35427243	1930	1930	1930	1930	0
394	20240523	130800	35427243	1930	1930	1930	1930	50
395	20240523	130700	35330743	1930	1930	1930	1930	0
396	20240523	130600	35330743	1930	1930	1930	1930	0
397	20240523	130500	35330743	1930	1930	1930	1930	0
398	20240523	130400	35330743	1930	1930	1930	1930	0
399	20240523	130300	35330743	1930	1930	1930	1930	0
400	20240523	130200	35330743	1930	1930	1930	1930	10
401	20240523	130100	35311443	1930	1930	1930	1930	0
402	20240523	130000	35311443	1930	1930	1930	1930	0
403	20240523	125900	35311443	1930	1930	1930	1930	12
404	20240523	125800	35288283	1930	1930	1930	1930	3
405	20240523	125700	35282493	1930	1930	1930	1930	0
406	20240523	125600	35282493	1930	1930	1930	1930	0
407	20240523	125500	35282493	1930	1930	1930	1930	1
408	20240523	125400	35280563	1929	1929	1929	1929	0
409	20240523	125300	35280563	1929	1929	1929	1929	0
410	20240523	125200	35280563	1929	1929	1929	1929	76
411	20240523	125100	35133959	1929	1929	1929	1929	0
412	20240523	125000	35133959	1929	1929	1929	1929	0
413	20240523	124900	35133959	1929	1929	1929	1929	0
414	20240523	124800	35133959	1929	1929	1929	1929	41
415	20240523	124700	35054870	1932	1932	1932	1932	0
416	20240523	124600	35054870	1932	1932	1932	1932	0
417	20240523	124500	35054870	1932	1932	1932	1932	0
418	20240523	124400	35054870	1932	1932	1932	1932	0
419	20240523	124300	35054870	1932	1932	1932	1932	0
420	20240523	124200	35054870	1932	1932	1932	1932	0
421	20240523	124100	35054870	1932	1932	1932	1932	0
422	20240523	124000	35054870	1932	1932	1932	1932	0
423	20240523	123900	35054870	1932	1932	1932	1932	0
424	20240523	123800	35054870	1932	1932	1932	1932	0
425	20240523	123700	35054870	1932	1932	1932	1932	0
426	20240523	123600	35054870	1932	1932	1932	1932	0
427	20240523	123500	35054870	1932	1932	1932	1932	0
428	20240523	123400	35054870	1932	1932	1932	1932	0
429	20240523	123300	35054870	1932	1932	1932	1932	0
430	20240523	123200	35054870	1932	1932	1932	1932	0
431	20240523	123100	35054870	1932	1932	1932	1932	0
432	20240523	123000	35054870	1932	1932	1932	1932	99
433	20240523	122900	34863602	1930	1930	1930	1930	0
434	20240523	122800	34863602	1930	1930	1930	1930	0
435	20240523	122700	34863602	1930	1930	1930	1930	0
436	20240523	122600	34863602	1930	1930	1930	1930	0
437	20240523	122500	34863602	1930	1930	1930	1930	0
438	20240523	122400	34863602	1930	1930	1930	1930	0
439	20240523	122300	34863602	1930	1930	1930	1930	0
440	20240523	122200	34863602	1930	1930	1930	1930	0
441	20240523	122100	34863602	1930	1930	1930	1930	0
442	20240523	122000	34863602	1930	1930	1930	1930	0
443	20240523	121900	34863602	1930	1930	1930	1930	1
444	20240523	121800	34861672	1931	1931	1931	1931	1
445	20240523	121700	34859741	1932	1932	1932	1932	0
446	20240523	121600	34859741	1932	1932	1932	1932	0
447	20240523	121500	34859741	1932	1932	1932	1932	1
448	20240523	121400	34857809	1927	1927	1927	1927	0
449	20240523	121300	34857809	1927	1927	1927	1927	0
450	20240523	121200	34857809	1927	1927	1927	1927	0
451	20240523	121100	34857809	1927	1927	1927	1927	0
452	20240523	121000	34857809	1927	1928	1928	1927	156
453	20240523	120900	34557096	1932	1932	1932	1932	0
454	20240523	120800	34557096	1932	1932	1932	1932	0
455	20240523	120700	34557096	1932	1932	1932	1932	0
456	20240523	120600	34557096	1932	1932	1932	1932	0
457	20240523	120500	34557096	1932	1932	1932	1932	0
458	20240523	120400	34557096	1932	1932	1932	1932	0
459	20240523	120300	34557096	1932	1932	1932	1932	0
460	20240523	120200	34557096	1932	1932	1932	1932	0
461	20240523	120100	34557096	1932	1932	1932	1932	0
462	20240523	120000	34557096	1932	1932	1932	1932	0
463	20240523	115900	34557096	1932	1932	1932	1932	0
464	20240523	115800	34557096	1932	1932	1932	1932	0
465	20240523	115700	34557096	1932	1932	1932	1932	0
466	20240523	115600	34557096	1932	1932	1932	1932	0
467	20240523	115500	34557096	1932	1932	1932	1932	0
468	20240523	115400	34557096	1932	1932	1932	1932	0
469	20240523	115300	34557096	1932	1932	1932	1932	0
470	20240523	115200	34557096	1932	1932	1932	1932	0
471	20240523	115100	34557096	1932	1932	1932	1932	0
472	20240523	115000	34557096	1932	1932	1932	1932	0
473	20240523	114900	34557096	1932	1932	1932	1932	0
474	20240523	114800	34557096	1932	1932	1932	1932	0
475	20240523	114700	34557096	1932	1932	1932	1932	0
476	20240523	114600	34557096	1932	1932	1932	1932	0
477	20240523	114500	34557096	1932	1932	1932	1932	0
478	20240523	114400	34557096	1932	1932	1932	1932	0
479	20240523	114300	34557096	1932	1932	1932	1932	0
480	20240523	114200	34557096	1932	1932	1932	1932	0
481	20240523	114100	34557096	1932	1932	1932	1932	0
482	20240523	114000	34557096	1932	1932	1932	1932	4
483	20240523	113900	34549368	1932	1932	1932	1932	5
484	20240523	113800	34539708	1927	1927	1927	1927	276
485	20240523	113700	34007856	1932	1932	1932	1932	0
486	20240523	113600	34007856	1932	1932	1932	1932	1
487	20240523	113500	34005924	1932	1932	1932	1932	0
488	20240523	113400	34005924	1932	1932	1932	1932	0
489	20240523	113300	34005924	1932	1932	1932	1932	0
490	20240523	113200	34005924	1932	1932	1932	1932	0
491	20240523	113100	34005924	1932	1932	1932	1932	130
492	20240523	113000	33754764	1932	1932	1932	1932	0
493	20240523	112900	33754764	1932	1932	1932	1932	0
494	20240523	112800	33754764	1932	1932	1932	1932	0
495	20240523	112700	33754764	1932	1932	1932	1932	0
496	20240523	112600	33754764	1932	1932	1932	1932	0
497	20240523	112500	33754764	1932	1932	1932	1932	0
498	20240523	112400	33754764	1932	1932	1932	1932	0
499	20240523	112300	33754764	1932	1932	1932	1932	0
500	20240523	112200	33754764	1932	1932	1932	1932	0
501	20240523	112100	33754764	1932	1932	1932	1932	0
502	20240523	112000	33754764	1932	1932	1932	1932	0
503	20240523	111900	33754764	1932	1932	1932	1932	0
504	20240523	111800	33754764	1932	1932	1932	1932	0
505	20240523	111700	33754764	1932	1932	1932	1932	0
506	20240523	111600	33754764	1932	1932	1932	1932	0
507	20240523	111500	33754764	1932	1932	1932	1932	0
508	20240523	111400	33754764	1932	1932	1932	1932	0
509	20240523	111300	33754764	1932	1932	1932	1932	0
510	20240523	111200	33754764	1932	1932	1932	1932	0
511	20240523	111100	33754764	1932	1932	1932	1932	0
512	20240523	111000	33754764	1932	1932	1932	1932	0
513	20240523	110900	33754764	1932	1932	1932	1932	0
514	20240523	110800	33754764	1932	1932	1932	1932	0
515	20240523	110700	33754764	1932	1932	1932	1932	0
516	20240523	110600	33754764	1932	1932	1932	1932	0
517	20240523	110500	33754764	1932	1932	1932	1932	0
518	20240523	110400	33754764	1932	1932	1932	1932	0
519	20240523	110300	33754764	1932	1932	1932	1932	0
520	20240523	110200	33754764	1932	1932	1932	1932	0
521	20240523	110100	33754764	1932	1932	1932	1932	0
522	20240523	110000	33754764	1932	1932	1932	1932	0
523	20240523	105900	33754764	1932	1932	1932	1932	1
524	20240523	105800	33752832	1932	1932	1932	1932	0
525	20240523	105700	33752832	1932	1932	1932	1932	0
526	20240523	105600	33752832	1932	1932	1932	1932	0
527	20240523	105500	33752832	1932	1930	1932	1925	4010
528	20240523	105400	26029638	1933	1933	1933	1933	0
529	20240523	105300	26029638	1933	1930	1933	1930	261
530	20240523	105200	25525134	1930	1932	1932	1930	1300
531	20240523	105100	23015130	1932	1932	1932	1932	0
532	20240523	105000	23015130	1932	1932	1932	1932	0
533	20240523	104900	23015130	1932	1932	1932	1932	0
534	20240523	104800	23015130	1932	1932	1932	1932	0
535	20240523	104700	23015130	1932	1932	1932	1932	0
536	20240523	104600	23015130	1932	1932	1932	1932	86
537	20240523	104500	22848978	1932	1932	1932	1932	912
538	20240523	104400	21086994	1931	1931	1931	1931	0
539	20240523	104300	21086994	1931	1931	1931	1931	0
540	20240523	104200	21086994	1931	1931	1931	1931	0
541	20240523	104100	21086994	1931	1931	1931	1931	0
542	20240523	104000	21086994	1931	1931	1931	1931	258
543	20240523	103900	20588796	1930	1930	1930	1930	685
544	20240523	103800	19266746	1930	1930	1930	1930	0
545	20240523	103700	19266746	1930	1929	1930	1929	192
546	20240523	103600	18896371	1927	1927	1927	1927	0
547	20240523	103500	18896371	1927	1927	1927	1927	0
548	20240523	103400	18896371	1927	1927	1927	1927	0
549	20240523	103300	18896371	1927	1927	1927	1927	0
550	20240523	103200	18896371	1927	1927	1927	1927	0
551	20240523	103100	18896371	1927	1927	1927	1927	0
552	20240523	103000	18896371	1927	1927	1927	1927	0
553	20240523	102900	18896371	1927	1927	1927	1927	213
554	20240523	102800	18485920	1930	1930	1930	1930	0
555	20240523	102700	18485920	1930	1930	1930	1930	0
556	20240523	102600	18485920	1930	1930	1930	1930	0
557	20240523	102500	18485920	1930	1930	1930	1930	0
558	20240523	102400	18485920	1930	1930	1930	1930	0
559	20240523	102300	18485920	1930	1930	1930	1930	0
560	20240523	102200	18485920	1930	1930	1930	1930	0
561	20240523	102100	18485920	1930	1930	1930	1930	0
562	20240523	102000	18485920	1930	1930	1930	1930	0
563	20240523	101900	18485920	1930	1930	1930	1930	0
564	20240523	101800	18485920	1930	1930	1930	1930	0
565	20240523	101700	18485920	1930	1930	1930	1930	0
566	20240523	101600	18485920	1930	1930	1930	1930	0
567	20240523	101500	18485920	1930	1927	1930	1927	3
568	20240523	101400	18480136	1926	1926	1926	1926	0
569	20240523	101300	18480136	1926	1926	1926	1926	0
570	20240523	101200	18480136	1926	1926	1926	1926	0
571	20240523	101100	18480136	1926	1926	1926	1926	3
572	20240523	101000	18474358	1930	1930	1930	1930	1
573	20240523	100900	18472428	1930	1930	1930	1930	0
574	20240523	100800	18472428	1930	1930	1930	1930	0
575	20240523	100700	18472428	1930	1930	1930	1930	0
576	20240523	100600	18472428	1930	1930	1930	1930	0
577	20240523	100500	18472428	1930	1930	1930	1930	155
578	20240523	100400	18173278	1930	1930	1930	1930	0
579	20240523	100300	18173278	1930	1930	1930	1930	0
580	20240523	100200	18173278	1930	1930	1930	1930	0
581	20240523	100100	18173278	1930	1930	1930	1930	100
582	20240523	100000	17980278	1930	1930	1930	1930	0
583	20240523	095900	17980278	1930	1930	1930	1930	0
584	20240523	095800	17980278	1930	1930	1930	1930	0
585	20240523	095700	17980278	1930	1930	1930	1930	144
586	20240523	095600	17702358	1930	1930	1930	1930	24
587	20240523	095500	17656038	1930	1930	1930	1930	0
588	20240523	095400	17656038	1930	1930	1930	1930	6
589	20240523	095300	17644458	1930	1930	1930	1930	1
590	20240523	095200	17642528	1925	1925	1925	1925	0
591	20240523	095100	17642528	1925	1925	1925	1925	500
592	20240523	095000	16680028	1930	1930	1930	1930	0
593	20240523	094900	16680028	1930	1930	1930	1930	0
594	20240523	094800	16680028	1930	1930	1930	1930	0
595	20240523	094700	16680028	1930	1930	1930	1930	35
596	20240523	094600	16612478	1930	1930	1930	1930	0
597	20240523	094500	16612478	1930	1930	1930	1930	0
598	20240523	094400	16612478	1930	1930	1930	1930	0
599	20240523	094300	16612478	1930	1930	1930	1930	0
600	20240523	094200	16612478	1930	1930	1930	1930	0
601	20240523	094100	16612478	1930	1930	1930	1930	0
602	20240523	094000	16612478	1930	1930	1930	1930	0
603	20240523	093900	16612478	1930	1930	1930	1930	20
604	20240523	093800	16573878	1932	1932	1932	1932	0
605	20240523	093700	16573878	1932	1932	1932	1932	0
606	20240523	093600	16573878	1932	1932	1932	1932	0
607	20240523	093500	16573878	1932	1932	1932	1932	0
608	20240523	093400	16573878	1932	1930	1932	1930	448
609	20240523	093300	15708715	1932	1932	1932	1932	0
610	20240523	093200	15708715	1932	1932	1932	1932	0
611	20240523	093100	15708715	1932	1925	1932	1925	999
612	20240523	093000	13781264	1916	1916	1916	1916	0
613	20240523	092900	13781264	1916	1916	1916	1916	542
614	20240523	092800	12742792	1914	1914	1914	1914	0
615	20240523	092700	12742792	1914	1914	1914	1914	4
616	20240523	092600	12735136	1910	1910	1910	1910	0
617	20240523	092500	12735136	1910	1910	1910	1910	0
618	20240523	092400	12735136	1910	1915	1915	1910	1105
619	20240523	092300	10619441	1915	1915	1915	1915	471
620	20240523	092200	9717476	1915	1915	1915	1915	0
621	20240523	092100	9717476	1915	1915	1915	1915	6
622	20240523	092000	9705986	1915	1915	1915	1915	0
623	20240523	091900	9705986	1915	1915	1915	1915	0
624	20240523	091800	9705986	1915	1914	1915	1913	15
625	20240523	091700	9677264	1914	1914	1914	1914	50
626	20240523	091600	9581564	1915	1915	1915	1915	1
627	20240523	091500	9579649	1915	1915	1915	1915	1
628	20240523	091400	9577734	1910	1910	1910	1910	200
629	20240523	091300	9195734	1915	1915	1915	1915	1
630	20240523	091200	9193819	1910	1910	1910	1910	0
631	20240523	091100	9193819	1910	1910	1910	1910	0
632	20240523	091000	9193819	1910	1910	1910	1910	0
633	20240523	090900	9193819	1910	1915	1915	1910	219
634	20240523	090800	8775314	1912	1915	1915	1912	1200
635	20240523	090700	6479214	1916	1916	1916	1916	0
636	20240523	090600	6479214	1916	1916	1916	1916	2
637	20240523	090500	6475382	1915	1916	1916	1915	322
638	20240523	090400	5858730	1933	1933	1933	1933	1
639	20240523	090300	5856797	1915	1915	1915	1915	2
640	20240523	090200	5852967	1920	1929	1929	1920	2940
641	20240523	090100	197370	1935	1935	1935	1935	0
642	20240523	090000	197370	1935	1935	1935	1935	102