KissMeData/065530/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	194000	84182465	1927	1927	1927	1927	90
3	20240517	193900	84182465	1927	1927	1927	1927	0
4	20240517	193800	84182465	1927	1927	1927	1927	0
5	20240517	193700	84182465	1927	1927	1927	1927	0
6	20240517	193600	84182465	1927	1927	1927	1927	0
7	20240517	193500	84182465	1927	1927	1927	1927	0
8	20240517	193400	84182465	1927	1927	1927	1927	0
9	20240517	193300	84182465	1927	1927	1927	1927	0
10	20240517	193200	84182465	1927	1927	1927	1927	0
11	20240517	193100	84182465	1927	1927	1927	1927	0
12	20240517	193000	84182465	1927	1927	1927	1927	0
13	20240517	192900	84182465	1927	1927	1927	1927	0
14	20240517	192800	84182465	1927	1927	1927	1927	0
15	20240517	192700	84182465	1927	1927	1927	1927	0
16	20240517	192600	84182465	1927	1927	1927	1927	0
17	20240517	192500	84182465	1927	1927	1927	1927	0
18	20240517	192400	84182465	1927	1927	1927	1927	0
19	20240517	192300	84182465	1927	1927	1927	1927	0
20	20240517	192200	84182465	1927	1927	1927	1927	0
21	20240517	192100	84182465	1927	1927	1927	1927	0
22	20240517	192000	84182465	1927	1927	1927	1927	0
23	20240517	191900	84182465	1927	1927	1927	1927	0
24	20240517	191800	84182465	1927	1927	1927	1927	0
25	20240517	191700	84182465	1927	1927	1927	1927	0
26	20240517	191600	84182465	1927	1927	1927	1927	0
27	20240517	191500	84182465	1927	1927	1927	1927	0
28	20240517	191400	84182465	1927	1927	1927	1927	0
29	20240517	191300	84182465	1927	1927	1927	1927	0
30	20240517	191200	84182465	1927	1927	1927	1927	0
31	20240517	191100	84182465	1927	1927	1927	1927	0
32	20240517	191000	84182465	1927	1927	1927	1927	90
33	20240517	190900	84182465	1927	1927	1927	1927	0
34	20240517	190800	84182465	1927	1927	1927	1927	0
35	20240517	190700	84182465	1927	1927	1927	1927	0
36	20240517	190600	84182465	1927	1927	1927	1927	0
37	20240517	190500	84182465	1927	1927	1927	1927	0
38	20240517	190400	84182465	1927	1927	1927	1927	0
39	20240517	190300	84182465	1927	1927	1927	1927	0
40	20240517	190200	84182465	1927	1927	1927	1927	0
41	20240517	190100	84182465	1927	1927	1927	1927	0
42	20240517	190000	84182465	1927	1927	1927	1927	0
43	20240517	185900	84182465	1927	1927	1927	1927	0
44	20240517	185800	84182465	1927	1927	1927	1927	0
45	20240517	185700	84182465	1927	1927	1927	1927	0
46	20240517	185600	84182465	1927	1927	1927	1927	0
47	20240517	185500	84182465	1927	1927	1927	1927	0
48	20240517	185400	84182465	1927	1927	1927	1927	0
49	20240517	185300	84182465	1927	1927	1927	1927	0
50	20240517	185200	84182465	1927	1927	1927	1927	0
51	20240517	185100	84182465	1927	1927	1927	1927	0
52	20240517	185000	84182465	1927	1927	1927	1927	0
53	20240517	184900	84182465	1927	1927	1927	1927	0
54	20240517	184800	84182465	1927	1927	1927	1927	0
55	20240517	184700	84182465	1927	1927	1927	1927	0
56	20240517	184600	84182465	1927	1927	1927	1927	0
57	20240517	184500	84182465	1927	1927	1927	1927	0
58	20240517	184400	84182465	1927	1927	1927	1927	0
59	20240517	184300	84182465	1927	1927	1927	1927	0
60	20240517	184200	84182465	1927	1927	1927	1927	0
61	20240517	184100	84182465	1927	1927	1927	1927	0
62	20240517	184000	84182465	1927	1927	1927	1927	90
63	20240517	183900	84182465	1927	1927	1927	1927	0
64	20240517	183800	84182465	1927	1927	1927	1927	0
65	20240517	183700	84182465	1927	1927	1927	1927	0
66	20240517	183600	84182465	1927	1927	1927	1927	0
67	20240517	183500	84182465	1927	1927	1927	1927	0
68	20240517	183400	84182465	1927	1927	1927	1927	0
69	20240517	183300	84182465	1927	1927	1927	1927	0
70	20240517	183200	84182465	1927	1927	1927	1927	0
71	20240517	183100	84182465	1927	1927	1927	1927	0
72	20240517	183000	84182465	1927	1927	1927	1927	0
73	20240517	182900	84182465	1927	1927	1927	1927	0
74	20240517	182800	84182465	1927	1927	1927	1927	0
75	20240517	182700	84182465	1927	1927	1927	1927	0
76	20240517	182600	84182465	1927	1927	1927	1927	0
77	20240517	182500	84182465	1927	1927	1927	1927	0
78	20240517	182400	84182465	1927	1927	1927	1927	0
79	20240517	182300	84182465	1927	1927	1927	1927	0
80	20240517	182200	84182465	1927	1927	1927	1927	0
81	20240517	182100	84182465	1927	1927	1927	1927	0
82	20240517	182000	84182465	1927	1927	1927	1927	0
83	20240517	181900	84182465	1927	1927	1927	1927	0
84	20240517	181800	84182465	1927	1927	1927	1927	0
85	20240517	181700	84182465	1927	1927	1927	1927	0
86	20240517	181600	84182465	1927	1927	1927	1927	0
87	20240517	181500	84182465	1927	1927	1927	1927	0
88	20240517	181400	84182465	1927	1927	1927	1927	0
89	20240517	181300	84182465	1927	1927	1927	1927	0
90	20240517	181200	84182465	1927	1927	1927	1927	0
91	20240517	181100	84182465	1927	1927	1927	1927	0
92	20240517	181000	84182465	1927	1927	1927	1927	90
93	20240517	180900	84182465	1927	1927	1927	1927	0
94	20240517	180800	84182465	1927	1927	1927	1927	0
95	20240517	180700	84182465	1927	1927	1927	1927	0
96	20240517	180600	84182465	1927	1927	1927	1927	0
97	20240517	180500	84182465	1927	1927	1927	1927	0
98	20240517	180400	84182465	1927	1927	1927	1927	0
99	20240517	180300	84182465	1927	1927	1927	1927	0
100	20240517	180200	84182465	1927	1927	1927	1927	0
101	20240517	180100	84182465	1927	1927	1927	1927	0
102	20240517	180000	84182465	1927	1927	1927	1927	0
103	20240517	175900	84182465	1927	1927	1927	1927	0
104	20240517	175800	84182465	1927	1927	1927	1927	0
105	20240517	175700	84182465	1927	1927	1927	1927	0
106	20240517	175600	84182465	1927	1927	1927	1927	0
107	20240517	175500	84182465	1927	1927	1927	1927	0
108	20240517	175400	84182465	1927	1927	1927	1927	0
109	20240517	175300	84182465	1927	1927	1927	1927	0
110	20240517	175200	84182465	1927	1927	1927	1927	0
111	20240517	175100	84182465	1927	1927	1927	1927	0
112	20240517	175000	84182465	1927	1927	1927	1927	0
113	20240517	174900	84182465	1927	1927	1927	1927	0
114	20240517	174800	84182465	1927	1927	1927	1927	0
115	20240517	174700	84182465	1927	1927	1927	1927	0
116	20240517	174600	84182465	1927	1927	1927	1927	0
117	20240517	174500	84182465	1927	1927	1927	1927	0
118	20240517	174400	84182465	1927	1927	1927	1927	0
119	20240517	174300	84182465	1927	1927	1927	1927	0
120	20240517	174200	84182465	1927	1927	1927	1927	0
121	20240517	174100	84182465	1927	1927	1927	1927	0
122	20240517	174000	84182465	1927	1927	1927	1927	90
123	20240517	173900	84182465	1927	1927	1927	1927	0
124	20240517	173800	84182465	1927	1927	1927	1927	0
125	20240517	173700	84182465	1927	1927	1927	1927	0
126	20240517	173600	84182465	1927	1927	1927	1927	0
127	20240517	173500	84182465	1927	1927	1927	1927	0
128	20240517	173400	84182465	1927	1927	1927	1927	0
129	20240517	173300	84182465	1927	1927	1927	1927	0
130	20240517	173200	84182465	1927	1927	1927	1927	0
131	20240517	173100	84182465	1927	1927	1927	1927	0
132	20240517	173000	84182465	1927	1927	1927	1927	0
133	20240517	172900	84182465	1927	1927	1927	1927	0
134	20240517	172800	84182465	1927	1927	1927	1927	0
135	20240517	172700	84182465	1927	1927	1927	1927	0
136	20240517	172600	84182465	1927	1927	1927	1927	0
137	20240517	172500	84182465	1927	1927	1927	1927	0
138	20240517	172400	84182465	1927	1927	1927	1927	0
139	20240517	172300	84182465	1927	1927	1927	1927	0
140	20240517	172200	84182465	1927	1927	1927	1927	0
141	20240517	172100	84182465	1927	1927	1927	1927	0
142	20240517	172000	84182465	1927	1927	1927	1927	0
143	20240517	171900	84182465	1927	1927	1927	1927	0
144	20240517	171800	84182465	1927	1927	1927	1927	0
145	20240517	171700	84182465	1927	1927	1927	1927	0
146	20240517	171600	84182465	1927	1927	1927	1927	0
147	20240517	171500	84182465	1927	1927	1927	1927	0
148	20240517	171400	84182465	1927	1927	1927	1927	0
149	20240517	171300	84182465	1927	1927	1927	1927	0
150	20240517	171200	84182465	1927	1927	1927	1927	0
151	20240517	171100	84182465	1927	1927	1927	1927	0
152	20240517	171000	84182465	1927	1927	1927	1927	90
153	20240517	170900	84182465	1927	1927	1927	1927	0
154	20240517	170800	84182465	1927	1927	1927	1927	0
155	20240517	170700	84182465	1927	1927	1927	1927	0
156	20240517	170600	84182465	1927	1927	1927	1927	0
157	20240517	170500	84182465	1927	1927	1927	1927	0
158	20240517	170400	84182465	1927	1927	1927	1927	0
159	20240517	170300	84182465	1927	1927	1927	1927	0
160	20240517	170200	84182465	1927	1927	1927	1927	0
161	20240517	170100	84182465	1927	1927	1927	1927	0
162	20240517	170000	84182465	1927	1927	1927	1927	0
163	20240517	165900	84182465	1927	1927	1927	1927	0
164	20240517	165800	84182465	1927	1927	1927	1927	0
165	20240517	165700	84182465	1927	1927	1927	1927	0
166	20240517	165600	84182465	1927	1927	1927	1927	0
167	20240517	165500	84182465	1927	1927	1927	1927	0
168	20240517	165400	84182465	1927	1927	1927	1927	0
169	20240517	165300	84182465	1927	1927	1927	1927	0
170	20240517	165200	84182465	1927	1927	1927	1927	0
171	20240517	165100	84182465	1927	1927	1927	1927	0
172	20240517	165000	84182465	1927	1927	1927	1927	0
173	20240517	164900	84182465	1927	1927	1927	1927	0
174	20240517	164800	84182465	1927	1927	1927	1927	0
175	20240517	164700	84182465	1927	1927	1927	1927	0
176	20240517	164600	84182465	1927	1927	1927	1927	0
177	20240517	164500	84182465	1927	1927	1927	1927	0
178	20240517	164400	84182465	1927	1927	1927	1927	0
179	20240517	164300	84182465	1927	1927	1927	1927	0
180	20240517	164200	84182465	1927	1927	1927	1927	0
181	20240517	164100	84182465	1927	1927	1927	1927	0
182	20240517	164000	84182465	1927	1927	1927	1927	90
183	20240517	163900	84182465	1927	1927	1927	1927	0
184	20240517	163800	84182465	1927	1927	1927	1927	0
185	20240517	163700	84182465	1927	1927	1927	1927	0
186	20240517	163600	84182465	1927	1927	1927	1927	0
187	20240517	163500	84182465	1927	1927	1927	1927	0
188	20240517	163400	84182465	1927	1927	1927	1927	0
189	20240517	163300	84182465	1927	1927	1927	1927	0
190	20240517	163200	84182465	1927	1927	1927	1927	0
191	20240517	163100	84182465	1927	1927	1927	1927	0
192	20240517	163000	84182465	1927	1927	1927	1927	0
193	20240517	162900	84182465	1927	1927	1927	1927	0
194	20240517	162800	84182465	1927	1927	1927	1927	0
195	20240517	162700	84182465	1927	1927	1927	1927	0
196	20240517	162600	84182465	1927	1927	1927	1927	0
197	20240517	162500	84182465	1927	1927	1927	1927	0
198	20240517	162400	84182465	1927	1927	1927	1927	0
199	20240517	162300	84182465	1927	1927	1927	1927	0
200	20240517	162200	84182465	1927	1927	1927	1927	0
201	20240517	162100	84182465	1927	1927	1927	1927	0
202	20240517	162000	84182465	1927	1927	1927	1927	0
203	20240517	161900	84182465	1927	1927	1927	1927	0
204	20240517	161800	84182465	1927	1927	1927	1927	0
205	20240517	161700	84182465	1927	1927	1927	1927	0
206	20240517	161600	84182465	1927	1927	1927	1927	0
207	20240517	161500	84182465	1927	1927	1927	1927	0
208	20240517	161400	84182465	1927	1927	1927	1927	0
209	20240517	161300	84182465	1927	1927	1927	1927	0
210	20240517	161200	84182465	1927	1927	1927	1927	0
211	20240517	161100	84182465	1927	1927	1927	1927	0
212	20240517	161000	84182465	1927	1927	1927	1927	90
213	20240517	160900	84182465	1927	1927	1927	1927	0
214	20240517	160800	84182465	1927	1927	1927	1927	0
215	20240517	160700	84182465	1927	1927	1927	1927	0
216	20240517	160600	84182465	1927	1927	1927	1927	0
217	20240517	160500	84182465	1927	1927	1927	1927	0
218	20240517	160400	84182465	1927	1927	1927	1927	0
219	20240517	160300	84182465	1927	1927	1927	1927	0
220	20240517	160200	84182465	1927	1927	1927	1927	0
221	20240517	160100	84182465	1927	1927	1927	1927	0
222	20240517	160000	84182465	1927	1927	1927	1927	0
223	20240517	155900	84182465	1927	1927	1927	1927	0
224	20240517	155800	84182465	1927	1927	1927	1927	0
225	20240517	155700	84182465	1927	1927	1927	1927	0
226	20240517	155600	84182465	1927	1927	1927	1927	0
227	20240517	155500	84182465	1927	1927	1927	1927	0
228	20240517	155400	84182465	1927	1927	1927	1927	0
229	20240517	155300	84182465	1927	1927	1927	1927	0
230	20240517	155200	84182465	1927	1927	1927	1927	0
231	20240517	155100	84182465	1927	1927	1927	1927	0
232	20240517	155000	84182465	1927	1927	1927	1927	0
233	20240517	154900	84182465	1927	1927	1927	1927	0
234	20240517	154800	84182465	1927	1927	1927	1927	0
235	20240517	154700	84182465	1927	1927	1927	1927	0
236	20240517	154600	84182465	1927	1927	1927	1927	0
237	20240517	154500	84182465	1927	1927	1927	1927	0
238	20240517	154400	84182465	1927	1927	1927	1927	0
239	20240517	154300	84182465	1927	1927	1927	1927	0
240	20240517	154200	84182465	1927	1927	1927	1927	0
241	20240517	154100	84182465	1927	1927	1927	1927	0
242	20240517	154000	84182465	1927	1927	1927	1927	90
243	20240517	153900	84182465	1927	1927	1927	1927	0
244	20240517	153800	84182465	1927	1927	1927	1927	0
245	20240517	153700	84182465	1927	1927	1927	1927	0
246	20240517	153600	84182465	1927	1927	1927	1927	0
247	20240517	153500	84182465	1927	1927	1927	1927	0
248	20240517	153400	84182465	1927	1927	1927	1927	0
249	20240517	153300	84182465	1927	1927	1927	1927	0
250	20240517	153200	84182465	1927	1927	1927	1927	0
251	20240517	153100	84182465	1927	1927	1927	1927	0
252	20240517	153000	84182465	1927	1927	1927	1927	90
253	20240517	152900	84009035	1918	1918	1918	1918	0
254	20240517	152800	84009035	1918	1918	1918	1918	0
255	20240517	152700	84009035	1918	1918	1918	1918	0
256	20240517	152600	84009035	1918	1918	1918	1918	0
257	20240517	152500	84009035	1918	1918	1918	1918	0
258	20240517	152400	84009035	1918	1918	1918	1918	0
259	20240517	152300	84009035	1918	1918	1918	1918	0
260	20240517	152200	84009035	1918	1918	1918	1918	0
261	20240517	152100	84009035	1918	1918	1918	1918	0
262	20240517	152000	84009035	1918	1918	1918	1918	0
263	20240517	151900	84009035	1918	1918	1918	1918	0
264	20240517	151800	84009035	1918	1918	1918	1918	0
265	20240517	151700	84009035	1918	1920	1920	1918	250
266	20240517	151600	83529416	1920	1920	1920	1920	0
267	20240517	151500	83529416	1920	1920	1920	1920	0
268	20240517	151400	83529416	1920	1920	1920	1920	0
269	20240517	151300	83529416	1920	1921	1921	1920	30
270	20240517	151200	83471810	1927	1927	1927	1927	0
271	20240517	151100	83471810	1927	1927	1927	1927	0
272	20240517	151000	83471810	1927	1927	1927	1927	1
273	20240517	150900	83469883	1928	1928	1928	1928	0
274	20240517	150800	83469883	1928	1928	1928	1928	10
275	20240517	150700	83450603	1928	1928	1928	1928	52
276	20240517	150600	83350347	1918	1918	1918	1918	0
277	20240517	150500	83350347	1918	1918	1918	1918	0
278	20240517	150400	83350347	1918	1918	1918	1918	0
279	20240517	150300	83350347	1918	1924	1924	1918	750
280	20240517	150200	81911307	1928	1928	1928	1928	0
281	20240517	150100	81911307	1928	1928	1928	1928	0
282	20240517	150000	81911307	1928	1928	1928	1928	0
283	20240517	145900	81911307	1928	1928	1928	1928	0
284	20240517	145800	81911307	1928	1928	1928	1928	0
285	20240517	145700	81911307	1928	1928	1928	1928	0
286	20240517	145600	81911307	1928	1928	1928	1928	0
287	20240517	145500	81911307	1928	1928	1928	1928	0
288	20240517	145400	81911307	1928	1928	1928	1928	0
289	20240517	145300	81911307	1928	1928	1928	1928	15
290	20240517	145200	81882387	1928	1928	1928	1928	0
291	20240517	145100	81882387	1928	1928	1928	1928	0
292	20240517	145000	81882387	1928	1928	1928	1928	0
293	20240517	144900	81882387	1928	1928	1928	1928	0
294	20240517	144800	81882387	1928	1928	1928	1928	0
295	20240517	144700	81882387	1928	1928	1928	1928	0
296	20240517	144600	81882387	1928	1928	1928	1928	0
297	20240517	144500	81882387	1928	1928	1928	1928	0
298	20240517	144400	81882387	1928	1928	1928	1928	0
299	20240517	144300	81882387	1928	1928	1928	1928	0
300	20240517	144200	81882387	1928	1928	1928	1928	0
301	20240517	144100	81882387	1928	1928	1928	1928	0
302	20240517	144000	81882387	1928	1928	1928	1928	0
303	20240517	143900	81882387	1928	1928	1928	1928	0
304	20240517	143800	81882387	1928	1928	1928	1928	0
305	20240517	143700	81882387	1928	1928	1928	1928	0
306	20240517	143600	81882387	1928	1928	1928	1928	0
307	20240517	143500	81882387	1928	1928	1928	1928	0
308	20240517	143400	81882387	1928	1928	1928	1928	0
309	20240517	143300	81882387	1928	1928	1928	1928	0
310	20240517	143200	81882387	1928	1928	1928	1928	1
311	20240517	143100	81880459	1918	1918	1918	1918	0
312	20240517	143000	81880459	1918	1918	1918	1918	0
313	20240517	142900	81880459	1918	1918	1918	1918	0
314	20240517	142800	81880459	1918	1918	1918	1918	0
315	20240517	142700	81880459	1918	1918	1918	1918	0
316	20240517	142600	81880459	1918	1918	1918	1918	0
317	20240517	142500	81880459	1918	1918	1918	1918	0
318	20240517	142400	81880459	1918	1918	1918	1918	0
319	20240517	142300	81880459	1918	1918	1918	1918	0
320	20240517	142200	81880459	1918	1918	1918	1918	0
321	20240517	142100	81880459	1918	1918	1918	1918	0
322	20240517	142000	81880459	1918	1918	1918	1918	0
323	20240517	141900	81880459	1918	1918	1918	1918	0
324	20240517	141800	81880459	1918	1918	1918	1918	300
325	20240517	141700	81305059	1918	1918	1918	1918	0
326	20240517	141600	81305059	1918	1918	1918	1918	0
327	20240517	141500	81305059	1918	1918	1918	1918	0
328	20240517	141400	81305059	1918	1918	1918	1918	0
329	20240517	141300	81305059	1918	1918	1918	1918	0
330	20240517	141200	81305059	1918	1918	1918	1918	0
331	20240517	141100	81305059	1918	1918	1918	1918	0
332	20240517	141000	81305059	1918	1918	1918	1918	0
333	20240517	140900	81305059	1918	1918	1918	1918	0
334	20240517	140800	81305059	1918	1918	1918	1918	0
335	20240517	140700	81305059	1918	1918	1918	1918	0
336	20240517	140600	81305059	1918	1919	1919	1918	1000
337	20240517	140500	79386282	1918	1918	1918	1918	0
338	20240517	140400	79386282	1918	1918	1918	1918	0
339	20240517	140300	79386282	1918	1918	1918	1918	0
340	20240517	140200	79386282	1918	1918	1918	1918	0
341	20240517	140100	79386282	1918	1918	1918	1918	0
342	20240517	140000	79386282	1918	1918	1918	1918	0
343	20240517	135900	79386282	1918	1918	1918	1918	0
344	20240517	135800	79386282	1918	1918	1918	1918	0
345	20240517	135700	79386282	1918	1928	1928	1918	701
346	20240517	135600	78040950	1928	1930	1930	1928	2
347	20240517	135500	78037092	1930	1930	1930	1930	15
348	20240517	135400	78008142	1921	1921	1921	1921	0
349	20240517	135300	78008142	1921	1921	1921	1921	26
350	20240517	135200	77958196	1920	1929	1929	1920	32
351	20240517	135100	77896660	1929	1929	1929	1929	0
352	20240517	135000	77896660	1929	1929	1929	1929	0
353	20240517	134900	77896660	1929	1929	1929	1929	0
354	20240517	134800	77896660	1929	1929	1929	1929	0
355	20240517	134700	77896660	1929	1929	1929	1929	0
356	20240517	134600	77896660	1929	1929	1929	1929	0
357	20240517	134500	77896660	1929	1929	1929	1929	0
358	20240517	134400	77896660	1929	1929	1929	1929	0
359	20240517	134300	77896660	1929	1929	1929	1929	0
360	20240517	134200	77896660	1929	1929	1929	1929	0
361	20240517	134100	77896660	1929	1929	1929	1929	0
362	20240517	134000	77896660	1929	1929	1929	1929	0
363	20240517	133900	77896660	1929	1929	1929	1929	3499
364	20240517	133800	71147089	1929	1929	1929	1929	95
365	20240517	133700	70963834	1929	1929	1929	1929	0
366	20240517	133600	70963834	1929	1929	1929	1929	0
367	20240517	133500	70963834	1929	1929	1929	1929	0
368	20240517	133400	70963834	1929	1929	1929	1929	0
369	20240517	133300	70963834	1929	1929	1929	1929	20
370	20240517	133200	70925254	1929	1929	1929	1929	300
371	20240517	133100	70346554	1929	1929	1929	1929	1
372	20240517	133000	70344625	1929	1929	1929	1929	0
373	20240517	132900	70344625	1929	1929	1929	1929	0
374	20240517	132800	70344625	1929	1929	1929	1929	0
375	20240517	132700	70344625	1929	1929	1929	1929	0
376	20240517	132600	70344625	1929	1929	1929	1929	1821
377	20240517	132500	66831916	1930	1930	1930	1930	0
378	20240517	132400	66831916	1930	1930	1930	1930	0
379	20240517	132300	66831916	1930	1930	1930	1930	0
380	20240517	132200	66831916	1930	1930	1930	1930	0
381	20240517	132100	66831916	1930	1930	1930	1930	0
382	20240517	132000	66831916	1930	1930	1930	1930	0
383	20240517	131900	66831916	1930	1930	1930	1930	0
384	20240517	131800	66831916	1930	1930	1930	1930	0
385	20240517	131700	66831916	1930	1930	1930	1930	55
386	20240517	131600	66725766	1929	1929	1930	1929	473
387	20240517	131500	65813243	1929	1929	1929	1929	0
388	20240517	131400	65813243	1929	1929	1929	1929	0
389	20240517	131300	65813243	1929	1929	1929	1929	0
390	20240517	131200	65813243	1929	1929	1929	1929	0
391	20240517	131100	65813243	1929	1929	1929	1929	0
392	20240517	131000	65813243	1929	1929	1929	1929	0
393	20240517	130900	65813243	1929	1929	1929	1929	0
394	20240517	130800	65813243	1929	1930	1930	1929	2415
395	20240517	130700	61154703	1929	1929	1929	1929	0
396	20240517	130600	61154703	1929	1929	1929	1929	0
397	20240517	130500	61154703	1929	1929	1929	1929	0
398	20240517	130400	61154703	1929	1929	1929	1929	0
399	20240517	130300	61154703	1929	1929	1929	1929	0
400	20240517	130200	61154703	1929	1929	1929	1929	0
401	20240517	130100	61154703	1929	1929	1929	1929	0
402	20240517	130000	61154703	1929	1929	1929	1929	0
403	20240517	125900	61154703	1929	1929	1929	1929	0
404	20240517	125800	61154703	1929	1929	1929	1929	0
405	20240517	125700	61154703	1929	1929	1929	1929	0
406	20240517	125600	61154703	1929	1929	1929	1929	0
407	20240517	125500	61154703	1929	1929	1929	1929	0
408	20240517	125400	61154703	1929	1929	1929	1929	0
409	20240517	125300	61154703	1929	1929	1929	1929	259
410	20240517	125200	60655092	1929	1929	1929	1929	0
411	20240517	125100	60655092	1929	1929	1929	1929	0
412	20240517	125000	60655092	1929	1929	1929	1929	0
413	20240517	124900	60655092	1929	1929	1929	1929	0
414	20240517	124800	60655092	1929	1929	1929	1929	0
415	20240517	124700	60655092	1929	1929	1929	1929	0
416	20240517	124600	60655092	1929	1929	1929	1929	0
417	20240517	124500	60655092	1929	1929	1929	1929	0
418	20240517	124400	60655092	1929	1929	1929	1929	0
419	20240517	124300	60655092	1929	1930	1930	1929	1035
420	20240517	124200	58658575	1929	1929	1929	1929	0
421	20240517	124100	58658575	1929	1929	1929	1929	0
422	20240517	124000	58658575	1929	1929	1929	1929	0
423	20240517	123900	58658575	1929	1929	1929	1929	0
424	20240517	123800	58658575	1929	1929	1929	1929	0
425	20240517	123700	58658575	1929	1930	1930	1929	1534
426	20240517	123600	55699258	1932	1932	1932	1932	0
427	20240517	123500	55699258	1932	1932	1932	1932	0
428	20240517	123400	55699258	1932	1932	1932	1932	0
429	20240517	123300	55699258	1932	1932	1932	1932	33
430	20240517	123200	55635502	1930	1930	1930	1930	0
431	20240517	123100	55635502	1930	1930	1930	1930	50
432	20240517	123000	55539002	1931	1931	1931	1931	0
433	20240517	122900	55539002	1931	1931	1931	1931	0
434	20240517	122800	55539002	1931	1931	1931	1931	0
435	20240517	122700	55539002	1931	1931	1931	1931	0
436	20240517	122600	55539002	1931	1931	1931	1931	0
437	20240517	122500	55539002	1931	1931	1931	1931	0
438	20240517	122400	55539002	1931	1931	1931	1931	0
439	20240517	122300	55539002	1931	1931	1931	1931	0
440	20240517	122200	55539002	1931	1931	1931	1931	0
441	20240517	122100	55539002	1931	1931	1931	1931	0
442	20240517	122000	55539002	1931	1930	1931	1930	1019
443	20240517	121900	53571813	1931	1931	1931	1931	0
444	20240517	121800	53571813	1931	1931	1931	1931	4
445	20240517	121700	53564089	1930	1930	1930	1930	4
446	20240517	121600	53556369	1931	1931	1931	1931	0
447	20240517	121500	53556369	1931	1931	1931	1931	0
448	20240517	121400	53556369	1931	1931	1931	1931	0
449	20240517	121300	53556369	1931	1931	1931	1931	0
450	20240517	121200	53556369	1931	1931	1931	1931	0
451	20240517	121100	53556369	1931	1931	1931	1931	0
452	20240517	121000	53556369	1931	1931	1931	1931	0
453	20240517	120900	53556369	1931	1931	1931	1931	0
454	20240517	120800	53556369	1931	1931	1931	1931	0
455	20240517	120700	53556369	1931	1931	1931	1931	0
456	20240517	120600	53556369	1931	1931	1931	1931	0
457	20240517	120500	53556369	1931	1931	1931	1931	0
458	20240517	120400	53556369	1931	1931	1931	1931	0
459	20240517	120300	53556369	1931	1931	1931	1931	10
460	20240517	120200	53537059	1931	1931	1931	1931	0
461	20240517	120100	53537059	1931	1931	1931	1931	0
462	20240517	120000	53537059	1931	1931	1931	1931	0
463	20240517	115900	53537059	1931	1931	1931	1931	0
464	20240517	115800	53537059	1931	1931	1931	1931	0
465	20240517	115700	53537059	1931	1931	1931	1931	0
466	20240517	115600	53537059	1931	1931	1931	1931	0
467	20240517	115500	53537059	1931	1931	1931	1931	0
468	20240517	115400	53537059	1931	1931	1931	1931	6
469	20240517	115300	53525473	1931	1931	1931	1931	0
470	20240517	115200	53525473	1931	1931	1931	1931	1
471	20240517	115100	53523542	1930	1930	1930	1930	0
472	20240517	115000	53523542	1930	1930	1930	1930	0
473	20240517	114900	53523542	1930	1930	1930	1930	0
474	20240517	114800	53523542	1930	1930	1930	1930	406
475	20240517	114700	52739962	1930	1930	1930	1930	0
476	20240517	114600	52739962	1930	1930	1930	1930	0
477	20240517	114500	52739962	1930	1930	1930	1930	0
478	20240517	114400	52739962	1930	1930	1930	1930	0
479	20240517	114300	52739962	1930	1930	1930	1930	0
480	20240517	114200	52739962	1930	1929	1930	1928	306
481	20240517	114100	52149683	1929	1929	1929	1929	0
482	20240517	114000	52149683	1929	1929	1929	1929	126
483	20240517	113900	51906629	1928	1928	1928	1928	0
484	20240517	113800	51906629	1928	1928	1928	1928	0
485	20240517	113700	51906629	1928	1928	1928	1928	0
486	20240517	113600	51906629	1928	1928	1928	1928	0
487	20240517	113500	51906629	1928	1928	1928	1928	0
488	20240517	113400	51906629	1928	1928	1928	1928	7606
489	20240517	113300	37242261	1928	1928	1928	1928	0
490	20240517	113200	37242261	1928	1928	1928	1928	1018
491	20240517	113100	35279557	1928	1928	1928	1928	0
492	20240517	113000	35279557	1928	1928	1928	1928	3075
493	20240517	112900	29350957	1928	1928	1928	1928	700
494	20240517	112800	28001357	1928	1928	1928	1928	2
495	20240517	112700	27997501	1928	1928	1928	1928	11
496	20240517	112600	27976293	1928	1929	1929	1928	305
497	20240517	112500	27388246	1928	1928	1928	1928	500
498	20240517	112400	26424246	1929	1929	1929	1929	0
499	20240517	112300	26424246	1929	1928	1929	1928	838
500	20240517	112200	24808581	1929	1929	1929	1929	0
501	20240517	112100	24808581	1929	1929	1929	1929	137
502	20240517	112000	24544308	1929	1929	1929	1929	0
503	20240517	111900	24544308	1929	1929	1929	1929	0
504	20240517	111800	24544308	1929	1929	1929	1929	0
505	20240517	111700	24544308	1929	1929	1929	1929	0
506	20240517	111600	24544308	1929	1929	1929	1929	530
507	20240517	111500	23521938	1928	1928	1928	1928	0
508	20240517	111400	23521938	1928	1928	1928	1928	0
509	20240517	111300	23521938	1928	1928	1928	1928	0
510	20240517	111200	23521938	1928	1928	1928	1928	0
511	20240517	111100	23521938	1928	1928	1928	1928	600
512	20240517	111000	22365138	1928	1928	1928	1928	0
513	20240517	110900	22365138	1928	1928	1928	1928	0
514	20240517	110800	22365138	1928	1928	1928	1928	0
515	20240517	110700	22365138	1928	1928	1928	1928	0
516	20240517	110600	22365138	1928	1928	1928	1928	0
517	20240517	110500	22365138	1928	1928	1928	1928	0
518	20240517	110400	22365138	1928	1928	1928	1928	1
519	20240517	110300	22363210	1928	1928	1928	1928	0
520	20240517	110200	22363210	1928	1928	1928	1928	0
521	20240517	110100	22363210	1928	1928	1928	1928	600
522	20240517	110000	21206410	1929	1929	1929	1929	0
523	20240517	105900	21206410	1929	1929	1929	1929	0
524	20240517	105800	21206410	1929	1929	1929	1929	0
525	20240517	105700	21206410	1929	1929	1929	1929	0
526	20240517	105600	21206410	1929	1929	1929	1929	302
527	20240517	105500	20623852	1928	1928	1928	1928	400
528	20240517	105400	19852652	1928	1928	1928	1928	0
529	20240517	105300	19852652	1928	1928	1928	1928	0
530	20240517	105200	19852652	1928	1929	1929	1928	30
531	20240517	105100	19794810	1930	1930	1930	1930	0
532	20240517	105000	19794810	1930	1930	1930	1930	0
533	20240517	104900	19794810	1930	1930	1930	1930	0
534	20240517	104800	19794810	1930	1930	1930	1930	3
535	20240517	104700	19789020	1930	1929	1930	1929	9
536	20240517	104600	19771658	1928	1928	1928	1928	600
537	20240517	104500	18614858	1929	1929	1929	1929	288
538	20240517	104400	18059306	1929	1929	1929	1929	60
539	20240517	104300	17943566	1928	1928	1928	1928	0
540	20240517	104200	17943566	1928	1928	1928	1928	0
541	20240517	104100	17943566	1928	1928	1928	1928	0
542	20240517	104000	17943566	1928	1928	1928	1928	0
543	20240517	103900	17943566	1928	1928	1928	1928	0
544	20240517	103800	17943566	1928	1928	1928	1928	0
545	20240517	103700	17943566	1928	1928	1928	1928	0
546	20240517	103600	17943566	1928	1928	1928	1928	0
547	20240517	103500	17943566	1928	1930	1930	1928	270
548	20240517	103400	17422630	1928	1928	1928	1928	200
549	20240517	103300	17037030	1929	1929	1929	1929	0
550	20240517	103200	17037030	1929	1929	1929	1929	0
551	20240517	103100	17037030	1929	1929	1929	1929	982
552	20240517	103000	15142752	1929	1929	1929	1929	0
553	20240517	102900	15142752	1929	1928	1929	1928	3546
554	20240517	102800	8305964	1928	1928	1928	1928	2
555	20240517	102700	8302108	1928	1928	1928	1928	5
556	20240517	102600	8292468	1928	1928	1928	1928	1
557	20240517	102500	8290540	1921	1921	1921	1921	0
558	20240517	102400	8290540	1921	1921	1921	1921	0
559	20240517	102300	8290540	1921	1921	1921	1921	83
560	20240517	102200	8131097	1921	1921	1921	1921	0
561	20240517	102100	8131097	1921	1921	1921	1921	0
562	20240517	102000	8131097	1921	1921	1921	1921	0
563	20240517	101900	8131097	1921	1921	1921	1921	0
564	20240517	101800	8131097	1921	1921	1921	1921	0
565	20240517	101700	8131097	1921	1923	1923	1921	626
566	20240517	101600	6927511	1922	1922	1922	1922	0
567	20240517	101500	6927511	1922	1922	1922	1922	0
568	20240517	101400	6927511	1922	1922	1922	1922	0
569	20240517	101300	6927511	1922	1922	1922	1922	0
570	20240517	101200	6927511	1922	1922	1922	1922	0
571	20240517	101100	6927511	1922	1922	1922	1922	0
572	20240517	101000	6927511	1922	1922	1922	1922	0
573	20240517	100900	6927511	1922	1922	1922	1922	0
574	20240517	100800	6927511	1922	1922	1922	1922	90
575	20240517	100700	6754531	1922	1924	1924	1922	20
576	20240517	100600	6716083	1929	1929	1929	1929	0
577	20240517	100500	6716083	1929	1929	1929	1929	0
578	20240517	100400	6716083	1929	1929	1929	1929	0
579	20240517	100300	6716083	1929	1929	1929	1929	0
580	20240517	100200	6716083	1929	1929	1929	1929	4
581	20240517	100100	6708367	1927	1929	1929	1927	11
582	20240517	100000	6687168	1929	1929	1929	1929	10
583	20240517	095900	6667878	1929	1929	1929	1929	0
584	20240517	095800	6667878	1929	1929	1929	1929	1
585	20240517	095700	6665949	1929	1929	1929	1929	0
586	20240517	095600	6665949	1929	1929	1929	1929	6
587	20240517	095500	6654375	1922	1922	1922	1922	1
588	20240517	095400	6652453	1920	1920	1920	1920	0
589	20240517	095300	6652453	1920	1920	1920	1920	38
590	20240517	095200	6579493	1922	1922	1922	1922	0
591	20240517	095100	6579493	1922	1922	1922	1922	0
592	20240517	095000	6579493	1922	1922	1922	1922	0
593	20240517	094900	6579493	1922	1922	1922	1922	0
594	20240517	094800	6579493	1922	1922	1922	1922	0
595	20240517	094700	6579493	1922	1922	1922	1922	0
596	20240517	094600	6579493	1922	1922	1922	1922	0
597	20240517	094500	6579493	1922	1922	1922	1922	0
598	20240517	094400	6579493	1922	1922	1922	1922	10
599	20240517	094300	6560273	1922	1922	1922	1922	1
600	20240517	094200	6558351	1919	1919	1919	1919	0
601	20240517	094100	6558351	1919	1919	1919	1919	54
602	20240517	094000	6454725	1922	1922	1922	1922	0
603	20240517	093900	6454725	1922	1922	1922	1922	401
604	20240517	093800	5684003	1922	1922	1922	1922	0
605	20240517	093700	5684003	1922	1922	1922	1922	0
606	20240517	093600	5684003	1922	1922	1922	1922	0
607	20240517	093500	5684003	1922	1922	1922	1922	0
608	20240517	093400	5684003	1922	1922	1922	1922	0
609	20240517	093300	5684003	1922	1922	1922	1922	1
610	20240517	093200	5682081	1922	1922	1922	1922	0
611	20240517	093100	5682081	1922	1918	1922	1918	101
612	20240517	093000	5487963	1918	1918	1918	1918	0
613	20240517	092900	5487963	1918	1918	1918	1918	0
614	20240517	092800	5487963	1918	1920	1920	1918	375
615	20240517	092700	4768409	1921	1921	1921	1921	0
616	20240517	092600	4768409	1921	1921	1921	1921	0
617	20240517	092500	4768409	1921	1921	1921	1921	247
618	20240517	092400	4293922	1922	1922	1922	1922	4
619	20240517	092300	4286234	1922	1922	1922	1922	0
620	20240517	092200	4286234	1922	1922	1922	1922	0
621	20240517	092100	4286234	1922	1922	1922	1922	0
622	20240517	092000	4286234	1922	1922	1922	1922	0
623	20240517	091900	4286234	1922	1922	1922	1922	150
624	20240517	091800	3997934	1932	1932	1932	1932	0
625	20240517	091700	3997934	1932	1932	1932	1932	5
626	20240517	091600	3988274	1922	1922	1922	1922	0
627	20240517	091500	3988274	1922	1922	1922	1922	0
628	20240517	091400	3988274	1922	1922	1922	1922	0
629	20240517	091300	3988274	1922	1922	1922	1922	0
630	20240517	091200	3988274	1922	1922	1922	1922	0
631	20240517	091100	3988274	1922	1922	1922	1922	242
632	20240517	091000	3523150	1922	1922	1922	1922	10
633	20240517	090900	3503930	1934	1934	1934	1934	8
634	20240517	090800	3488458	1934	1934	1934	1934	19
635	20240517	090700	3451712	1934	1934	1934	1934	0
636	20240517	090600	3451712	1934	1934	1934	1934	0
637	20240517	090500	3451712	1934	1934	1934	1934	11
638	20240517	090400	3430438	1915	1915	1915	1915	0
639	20240517	090300	3430438	1915	1929	1929	1915	578
640	20240517	090200	2318670	1935	1935	1935	1935	0
641	20240517	090100	2318670	1935	1935	1935	1935	0
642	20240517	090000	2318670	1935	1935	1935	1935	2