KissMeData/060380/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	193700	36638709	1922	1922	1922	1922	225
3	20240516	193600	36638709	1922	1922	1922	1922	0
4	20240516	193500	36638709	1922	1922	1922	1922	0
5	20240516	193400	36638709	1922	1922	1922	1922	0
6	20240516	193300	36638709	1922	1922	1922	1922	0
7	20240516	193200	36638709	1922	1922	1922	1922	0
8	20240516	193100	36638709	1922	1922	1922	1922	0
9	20240516	193000	36638709	1922	1922	1922	1922	0
10	20240516	192900	36638709	1922	1922	1922	1922	0
11	20240516	192800	36638709	1922	1922	1922	1922	0
12	20240516	192700	36638709	1922	1922	1922	1922	0
13	20240516	192600	36638709	1922	1922	1922	1922	0
14	20240516	192500	36638709	1922	1922	1922	1922	0
15	20240516	192400	36638709	1922	1922	1922	1922	0
16	20240516	192300	36638709	1922	1922	1922	1922	0
17	20240516	192200	36638709	1922	1922	1922	1922	0
18	20240516	192100	36638709	1922	1922	1922	1922	0
19	20240516	192000	36638709	1922	1922	1922	1922	0
20	20240516	191900	36638709	1922	1922	1922	1922	0
21	20240516	191800	36638709	1922	1922	1922	1922	0
22	20240516	191700	36638709	1922	1922	1922	1922	0
23	20240516	191600	36638709	1922	1922	1922	1922	0
24	20240516	191500	36638709	1922	1922	1922	1922	0
25	20240516	191400	36638709	1922	1922	1922	1922	0
26	20240516	191300	36638709	1922	1922	1922	1922	0
27	20240516	191200	36638709	1922	1922	1922	1922	0
28	20240516	191100	36638709	1922	1922	1922	1922	0
29	20240516	191000	36638709	1922	1922	1922	1922	0
30	20240516	190900	36638709	1922	1922	1922	1922	0
31	20240516	190800	36638709	1922	1922	1922	1922	0
32	20240516	190700	36638709	1922	1922	1922	1922	225
33	20240516	190600	36638709	1922	1922	1922	1922	0
34	20240516	190500	36638709	1922	1922	1922	1922	0
35	20240516	190400	36638709	1922	1922	1922	1922	0
36	20240516	190300	36638709	1922	1922	1922	1922	0
37	20240516	190200	36638709	1922	1922	1922	1922	0
38	20240516	190100	36638709	1922	1922	1922	1922	0
39	20240516	190000	36638709	1922	1922	1922	1922	0
40	20240516	185900	36638709	1922	1922	1922	1922	0
41	20240516	185800	36638709	1922	1922	1922	1922	0
42	20240516	185700	36638709	1922	1922	1922	1922	0
43	20240516	185600	36638709	1922	1922	1922	1922	0
44	20240516	185500	36638709	1922	1922	1922	1922	0
45	20240516	185400	36638709	1922	1922	1922	1922	0
46	20240516	185300	36638709	1922	1922	1922	1922	0
47	20240516	185200	36638709	1922	1922	1922	1922	0
48	20240516	185100	36638709	1922	1922	1922	1922	0
49	20240516	185000	36638709	1922	1922	1922	1922	0
50	20240516	184900	36638709	1922	1922	1922	1922	0
51	20240516	184800	36638709	1922	1922	1922	1922	0
52	20240516	184700	36638709	1922	1922	1922	1922	0
53	20240516	184600	36638709	1922	1922	1922	1922	0
54	20240516	184500	36638709	1922	1922	1922	1922	0
55	20240516	184400	36638709	1922	1922	1922	1922	0
56	20240516	184300	36638709	1922	1922	1922	1922	0
57	20240516	184200	36638709	1922	1922	1922	1922	0
58	20240516	184100	36638709	1922	1922	1922	1922	0
59	20240516	184000	36638709	1922	1922	1922	1922	0
60	20240516	183900	36638709	1922	1922	1922	1922	0
61	20240516	183800	36638709	1922	1922	1922	1922	0
62	20240516	183700	36638709	1922	1922	1922	1922	225
63	20240516	183600	36638709	1922	1922	1922	1922	0
64	20240516	183500	36638709	1922	1922	1922	1922	0
65	20240516	183400	36638709	1922	1922	1922	1922	0
66	20240516	183300	36638709	1922	1922	1922	1922	0
67	20240516	183200	36638709	1922	1922	1922	1922	0
68	20240516	183100	36638709	1922	1922	1922	1922	0
69	20240516	183000	36638709	1922	1922	1922	1922	0
70	20240516	182900	36638709	1922	1922	1922	1922	0
71	20240516	182800	36638709	1922	1922	1922	1922	0
72	20240516	182700	36638709	1922	1922	1922	1922	0
73	20240516	182600	36638709	1922	1922	1922	1922	0
74	20240516	182500	36638709	1922	1922	1922	1922	0
75	20240516	182400	36638709	1922	1922	1922	1922	0
76	20240516	182300	36638709	1922	1922	1922	1922	0
77	20240516	182200	36638709	1922	1922	1922	1922	0
78	20240516	182100	36638709	1922	1922	1922	1922	0
79	20240516	182000	36638709	1922	1922	1922	1922	0
80	20240516	181900	36638709	1922	1922	1922	1922	0
81	20240516	181800	36638709	1922	1922	1922	1922	0
82	20240516	181700	36638709	1922	1922	1922	1922	0
83	20240516	181600	36638709	1922	1922	1922	1922	0
84	20240516	181500	36638709	1922	1922	1922	1922	0
85	20240516	181400	36638709	1922	1922	1922	1922	0
86	20240516	181300	36638709	1922	1922	1922	1922	0
87	20240516	181200	36638709	1922	1922	1922	1922	0
88	20240516	181100	36638709	1922	1922	1922	1922	0
89	20240516	181000	36638709	1922	1922	1922	1922	0
90	20240516	180900	36638709	1922	1922	1922	1922	0
91	20240516	180800	36638709	1922	1922	1922	1922	0
92	20240516	180700	36638709	1922	1922	1922	1922	225
93	20240516	180600	36638709	1922	1922	1922	1922	0
94	20240516	180500	36638709	1922	1922	1922	1922	0
95	20240516	180400	36638709	1922	1922	1922	1922	0
96	20240516	180300	36638709	1922	1922	1922	1922	0
97	20240516	180200	36638709	1922	1922	1922	1922	0
98	20240516	180100	36638709	1922	1922	1922	1922	0
99	20240516	180000	36638709	1922	1922	1922	1922	0
100	20240516	175900	36638709	1922	1922	1922	1922	0
101	20240516	175800	36638709	1922	1922	1922	1922	0
102	20240516	175700	36638709	1922	1922	1922	1922	0
103	20240516	175600	36638709	1922	1922	1922	1922	0
104	20240516	175500	36638709	1922	1922	1922	1922	0
105	20240516	175400	36638709	1922	1922	1922	1922	0
106	20240516	175300	36638709	1922	1922	1922	1922	0
107	20240516	175200	36638709	1922	1922	1922	1922	0
108	20240516	175100	36638709	1922	1922	1922	1922	0
109	20240516	175000	36638709	1922	1922	1922	1922	0
110	20240516	174900	36638709	1922	1922	1922	1922	0
111	20240516	174800	36638709	1922	1922	1922	1922	0
112	20240516	174700	36638709	1922	1922	1922	1922	0
113	20240516	174600	36638709	1922	1922	1922	1922	0
114	20240516	174500	36638709	1922	1922	1922	1922	0
115	20240516	174400	36638709	1922	1922	1922	1922	0
116	20240516	174300	36638709	1922	1922	1922	1922	0
117	20240516	174200	36638709	1922	1922	1922	1922	0
118	20240516	174100	36638709	1922	1922	1922	1922	0
119	20240516	174000	36638709	1922	1922	1922	1922	0
120	20240516	173900	36638709	1922	1922	1922	1922	0
121	20240516	173800	36638709	1922	1922	1922	1922	0
122	20240516	173700	36638709	1922	1922	1922	1922	225
123	20240516	173600	36638709	1922	1922	1922	1922	0
124	20240516	173500	36638709	1922	1922	1922	1922	0
125	20240516	173400	36638709	1922	1922	1922	1922	0
126	20240516	173300	36638709	1922	1922	1922	1922	0
127	20240516	173200	36638709	1922	1922	1922	1922	0
128	20240516	173100	36638709	1922	1922	1922	1922	0
129	20240516	173000	36638709	1922	1922	1922	1922	0
130	20240516	172900	36638709	1922	1922	1922	1922	0
131	20240516	172800	36638709	1922	1922	1922	1922	0
132	20240516	172700	36638709	1922	1922	1922	1922	0
133	20240516	172600	36638709	1922	1922	1922	1922	0
134	20240516	172500	36638709	1922	1922	1922	1922	0
135	20240516	172400	36638709	1922	1922	1922	1922	0
136	20240516	172300	36638709	1922	1922	1922	1922	0
137	20240516	172200	36638709	1922	1922	1922	1922	0
138	20240516	172100	36638709	1922	1922	1922	1922	0
139	20240516	172000	36638709	1922	1922	1922	1922	0
140	20240516	171900	36638709	1922	1922	1922	1922	0
141	20240516	171800	36638709	1922	1922	1922	1922	0
142	20240516	171700	36638709	1922	1922	1922	1922	0
143	20240516	171600	36638709	1922	1922	1922	1922	0
144	20240516	171500	36638709	1922	1922	1922	1922	0
145	20240516	171400	36638709	1922	1922	1922	1922	0
146	20240516	171300	36638709	1922	1922	1922	1922	0
147	20240516	171200	36638709	1922	1922	1922	1922	0
148	20240516	171100	36638709	1922	1922	1922	1922	0
149	20240516	171000	36638709	1922	1922	1922	1922	0
150	20240516	170900	36638709	1922	1922	1922	1922	0
151	20240516	170800	36638709	1922	1922	1922	1922	0
152	20240516	170700	36638709	1922	1922	1922	1922	225
153	20240516	170600	36638709	1922	1922	1922	1922	0
154	20240516	170500	36638709	1922	1922	1922	1922	0
155	20240516	170400	36638709	1922	1922	1922	1922	0
156	20240516	170300	36638709	1922	1922	1922	1922	0
157	20240516	170200	36638709	1922	1922	1922	1922	0
158	20240516	170100	36638709	1922	1922	1922	1922	0
159	20240516	170000	36638709	1922	1922	1922	1922	0
160	20240516	165900	36638709	1922	1922	1922	1922	0
161	20240516	165800	36638709	1922	1922	1922	1922	0
162	20240516	165700	36638709	1922	1922	1922	1922	0
163	20240516	165600	36638709	1922	1922	1922	1922	0
164	20240516	165500	36638709	1922	1922	1922	1922	0
165	20240516	165400	36638709	1922	1922	1922	1922	0
166	20240516	165300	36638709	1922	1922	1922	1922	0
167	20240516	165200	36638709	1922	1922	1922	1922	0
168	20240516	165100	36638709	1922	1922	1922	1922	0
169	20240516	165000	36638709	1922	1922	1922	1922	0
170	20240516	164900	36638709	1922	1922	1922	1922	0
171	20240516	164800	36638709	1922	1922	1922	1922	0
172	20240516	164700	36638709	1922	1922	1922	1922	0
173	20240516	164600	36638709	1922	1922	1922	1922	0
174	20240516	164500	36638709	1922	1922	1922	1922	0
175	20240516	164400	36638709	1922	1922	1922	1922	0
176	20240516	164300	36638709	1922	1922	1922	1922	0
177	20240516	164200	36638709	1922	1922	1922	1922	0
178	20240516	164100	36638709	1922	1922	1922	1922	0
179	20240516	164000	36638709	1922	1922	1922	1922	0
180	20240516	163900	36638709	1922	1922	1922	1922	0
181	20240516	163800	36638709	1922	1922	1922	1922	0
182	20240516	163700	36638709	1922	1922	1922	1922	225
183	20240516	163600	36638709	1922	1922	1922	1922	0
184	20240516	163500	36638709	1922	1922	1922	1922	0
185	20240516	163400	36638709	1922	1922	1922	1922	0
186	20240516	163300	36638709	1922	1922	1922	1922	0
187	20240516	163200	36638709	1922	1922	1922	1922	0
188	20240516	163100	36638709	1922	1922	1922	1922	0
189	20240516	163000	36638709	1922	1922	1922	1922	0
190	20240516	162900	36638709	1922	1922	1922	1922	0
191	20240516	162800	36638709	1922	1922	1922	1922	0
192	20240516	162700	36638709	1922	1922	1922	1922	0
193	20240516	162600	36638709	1922	1922	1922	1922	0
194	20240516	162500	36638709	1922	1922	1922	1922	0
195	20240516	162400	36638709	1922	1922	1922	1922	0
196	20240516	162300	36638709	1922	1922	1922	1922	0
197	20240516	162200	36638709	1922	1922	1922	1922	0
198	20240516	162100	36638709	1922	1922	1922	1922	0
199	20240516	162000	36638709	1922	1922	1922	1922	0
200	20240516	161900	36638709	1922	1922	1922	1922	0
201	20240516	161800	36638709	1922	1922	1922	1922	0
202	20240516	161700	36638709	1922	1922	1922	1922	0
203	20240516	161600	36638709	1922	1922	1922	1922	0
204	20240516	161500	36638709	1922	1922	1922	1922	0
205	20240516	161400	36638709	1922	1922	1922	1922	0
206	20240516	161300	36638709	1922	1922	1922	1922	0
207	20240516	161200	36638709	1922	1922	1922	1922	0
208	20240516	161100	36638709	1922	1922	1922	1922	0
209	20240516	161000	36638709	1922	1922	1922	1922	0
210	20240516	160900	36638709	1922	1922	1922	1922	0
211	20240516	160800	36638709	1922	1922	1922	1922	0
212	20240516	160700	36638709	1922	1922	1922	1922	225
213	20240516	160600	36638709	1922	1922	1922	1922	0
214	20240516	160500	36638709	1922	1922	1922	1922	0
215	20240516	160400	36638709	1922	1922	1922	1922	0
216	20240516	160300	36638709	1922	1922	1922	1922	0
217	20240516	160200	36638709	1922	1922	1922	1922	0
218	20240516	160100	36638709	1922	1922	1922	1922	0
219	20240516	160000	36638709	1922	1922	1922	1922	0
220	20240516	155900	36638709	1922	1922	1922	1922	0
221	20240516	155800	36638709	1922	1922	1922	1922	0
222	20240516	155700	36638709	1922	1922	1922	1922	0
223	20240516	155600	36638709	1922	1922	1922	1922	0
224	20240516	155500	36638709	1922	1922	1922	1922	0
225	20240516	155400	36638709	1922	1922	1922	1922	0
226	20240516	155300	36638709	1922	1922	1922	1922	0
227	20240516	155200	36638709	1922	1922	1922	1922	0
228	20240516	155100	36638709	1922	1922	1922	1922	0
229	20240516	155000	36638709	1922	1922	1922	1922	0
230	20240516	154900	36638709	1922	1922	1922	1922	0
231	20240516	154800	36638709	1922	1922	1922	1922	0
232	20240516	154700	36638709	1922	1922	1922	1922	0
233	20240516	154600	36638709	1922	1922	1922	1922	0
234	20240516	154500	36638709	1922	1922	1922	1922	0
235	20240516	154400	36638709	1922	1922	1922	1922	0
236	20240516	154300	36638709	1922	1922	1922	1922	0
237	20240516	154200	36638709	1922	1922	1922	1922	0
238	20240516	154100	36638709	1922	1922	1922	1922	0
239	20240516	154000	36638709	1922	1922	1922	1922	0
240	20240516	153900	36638709	1922	1922	1922	1922	0
241	20240516	153800	36638709	1922	1922	1922	1922	0
242	20240516	153700	36638709	1922	1922	1922	1922	225
243	20240516	153600	36638709	1922	1922	1922	1922	0
244	20240516	153500	36638709	1922	1922	1922	1922	0
245	20240516	153400	36638709	1922	1922	1922	1922	0
246	20240516	153300	36638709	1922	1922	1922	1922	0
247	20240516	153200	36638709	1922	1922	1922	1922	0
248	20240516	153100	36638709	1922	1922	1922	1922	0
249	20240516	153000	36638709	1922	1922	1922	1922	225
250	20240516	152900	36206259	1916	1916	1916	1916	0
251	20240516	152800	36206259	1916	1916	1916	1916	0
252	20240516	152700	36206259	1916	1916	1916	1916	0
253	20240516	152600	36206259	1916	1916	1916	1916	0
254	20240516	152500	36206259	1916	1916	1916	1916	0
255	20240516	152400	36206259	1916	1916	1916	1916	0
256	20240516	152300	36206259	1916	1916	1916	1916	0
257	20240516	152200	36206259	1916	1916	1916	1916	0
258	20240516	152100	36206259	1916	1916	1916	1916	0
259	20240516	152000	36206259	1916	1916	1916	1916	0
260	20240516	151900	36206259	1916	1916	1916	1916	0
261	20240516	151800	36206259	1916	1922	1922	1916	12
262	20240516	151700	36183261	1915	1915	1915	1915	0
263	20240516	151600	36183261	1915	1916	1916	1915	1952
264	20240516	151500	32445179	1916	1916	1916	1916	54
265	20240516	151400	32341715	1915	1915	1915	1915	0
266	20240516	151300	32341715	1915	1915	1915	1915	1000
267	20240516	151200	30426715	1915	1920	1920	1915	1500
268	20240516	151100	27552071	1922	1922	1922	1922	0
269	20240516	151000	27552071	1922	1921	1922	1921	28
270	20240516	150900	27498257	1921	1921	1921	1921	0
271	20240516	150800	27498257	1921	1921	1921	1921	0
272	20240516	150700	27498257	1921	1921	1921	1921	6
273	20240516	150600	27486731	1921	1921	1921	1921	1
274	20240516	150500	27484810	1923	1923	1923	1923	0
275	20240516	150400	27484810	1923	1923	1923	1923	0
276	20240516	150300	27484810	1923	1923	1923	1923	55
277	20240516	150200	27379045	1924	1924	1924	1924	0
278	20240516	150100	27379045	1924	1924	1924	1924	0
279	20240516	150000	27379045	1924	1924	1924	1924	0
280	20240516	145900	27379045	1924	1924	1924	1924	0
281	20240516	145800	27379045	1924	1924	1924	1924	0
282	20240516	145700	27379045	1924	1924	1924	1924	0
283	20240516	145600	27379045	1924	1924	1924	1924	0
284	20240516	145500	27379045	1924	1924	1924	1924	0
285	20240516	145400	27379045	1924	1924	1924	1924	0
286	20240516	145300	27379045	1924	1924	1924	1924	0
287	20240516	145200	27379045	1924	1924	1924	1924	0
288	20240516	145100	27379045	1924	1924	1924	1924	0
289	20240516	145000	27379045	1924	1924	1924	1924	0
290	20240516	144900	27379045	1924	1924	1924	1924	0
291	20240516	144800	27379045	1924	1924	1924	1924	0
292	20240516	144700	27379045	1924	1924	1924	1924	0
293	20240516	144600	27379045	1924	1924	1924	1924	0
294	20240516	144500	27379045	1924	1924	1924	1924	0
295	20240516	144400	27379045	1924	1924	1924	1924	0
296	20240516	144300	27379045	1924	1924	1924	1924	0
297	20240516	144200	27379045	1924	1924	1924	1924	0
298	20240516	144100	27379045	1924	1924	1924	1924	0
299	20240516	144000	27379045	1924	1924	1924	1924	0
300	20240516	143900	27379045	1924	1924	1924	1924	0
301	20240516	143800	27379045	1924	1924	1924	1924	0
302	20240516	143700	27379045	1924	1924	1924	1924	0
303	20240516	143600	27379045	1924	1924	1924	1924	0
304	20240516	143500	27379045	1924	1924	1924	1924	0
305	20240516	143400	27379045	1924	1924	1924	1924	0
306	20240516	143300	27379045	1924	1924	1924	1924	0
307	20240516	143200	27379045	1924	1924	1924	1924	0
308	20240516	143100	27379045	1924	1924	1924	1924	0
309	20240516	143000	27379045	1924	1924	1924	1924	0
310	20240516	142900	27379045	1924	1924	1924	1924	0
311	20240516	142800	27379045	1924	1923	1924	1923	437
312	20240516	142700	26538332	1925	1925	1925	1925	0
313	20240516	142600	26538332	1925	1925	1925	1925	0
314	20240516	142500	26538332	1925	1925	1925	1925	0
315	20240516	142400	26538332	1925	1925	1925	1925	0
316	20240516	142300	26538332	1925	1925	1925	1925	0
317	20240516	142200	26538332	1925	1925	1925	1925	0
318	20240516	142100	26538332	1925	1925	1925	1925	0
319	20240516	142000	26538332	1925	1925	1925	1925	0
320	20240516	141900	26538332	1925	1925	1925	1925	0
321	20240516	141800	26538332	1925	1925	1925	1925	0
322	20240516	141700	26538332	1925	1925	1925	1925	0
323	20240516	141600	26538332	1925	1925	1925	1925	0
324	20240516	141500	26538332	1925	1925	1925	1925	0
325	20240516	141400	26538332	1925	1925	1925	1925	0
326	20240516	141300	26538332	1925	1925	1925	1925	1
327	20240516	141200	26536407	1919	1919	1919	1919	0
328	20240516	141100	26536407	1919	1919	1919	1919	0
329	20240516	141000	26536407	1919	1919	1919	1919	0
330	20240516	140900	26536407	1919	1919	1919	1919	0
331	20240516	140800	26536407	1919	1919	1919	1919	0
332	20240516	140700	26536407	1919	1920	1920	1919	340
333	20240516	140600	25883720	1920	1921	1921	1920	682
334	20240516	140500	24573926	1921	1921	1921	1921	0
335	20240516	140400	24573926	1921	1921	1921	1921	0
336	20240516	140300	24573926	1921	1921	1921	1921	0
337	20240516	140200	24573926	1921	1921	1921	1921	0
338	20240516	140100	24573926	1921	1923	1923	1921	898
339	20240516	140000	22847751	1923	1923	1923	1923	0
340	20240516	135900	22847751	1923	1923	1923	1923	0
341	20240516	135800	22847751	1923	1923	1923	1923	11
342	20240516	135700	22826598	1925	1925	1925	1925	0
343	20240516	135600	22826598	1925	1925	1925	1925	0
344	20240516	135500	22826598	1925	1925	1925	1925	0
345	20240516	135400	22826598	1925	1925	1925	1925	0
346	20240516	135300	22826598	1925	1925	1925	1925	0
347	20240516	135200	22826598	1925	1925	1925	1925	0
348	20240516	135100	22826598	1925	1925	1925	1925	0
349	20240516	135000	22826598	1925	1925	1925	1925	0
350	20240516	134900	22826598	1925	1925	1925	1925	0
351	20240516	134800	22826598	1925	1925	1925	1925	0
352	20240516	134700	22826598	1925	1925	1925	1925	0
353	20240516	134600	22826598	1925	1925	1925	1925	0
354	20240516	134500	22826598	1925	1925	1925	1925	0
355	20240516	134400	22826598	1925	1925	1925	1925	0
356	20240516	134300	22826598	1925	1925	1925	1925	0
357	20240516	134200	22826598	1925	1925	1925	1925	0
358	20240516	134100	22826598	1925	1925	1925	1925	0
359	20240516	134000	22826598	1925	1925	1925	1925	0
360	20240516	133900	22826598	1925	1925	1925	1925	0
361	20240516	133800	22826598	1925	1925	1925	1925	0
362	20240516	133700	22826598	1925	1925	1925	1925	1
363	20240516	133600	22824673	1925	1925	1925	1925	0
364	20240516	133500	22824673	1925	1925	1925	1925	0
365	20240516	133400	22824673	1925	1925	1925	1925	0
366	20240516	133300	22824673	1925	1925	1925	1925	0
367	20240516	133200	22824673	1925	1925	1925	1925	0
368	20240516	133100	22824673	1925	1925	1925	1925	0
369	20240516	133000	22824673	1925	1925	1925	1925	0
370	20240516	132900	22824673	1925	1925	1925	1925	0
371	20240516	132800	22824673	1925	1925	1925	1925	0
372	20240516	132700	22824673	1925	1925	1925	1925	0
373	20240516	132600	22824673	1925	1925	1925	1925	0
374	20240516	132500	22824673	1925	1925	1925	1925	0
375	20240516	132400	22824673	1925	1925	1925	1925	0
376	20240516	132300	22824673	1925	1925	1925	1925	0
377	20240516	132200	22824673	1925	1925	1925	1925	50
378	20240516	132100	22728423	1925	1925	1925	1925	1
379	20240516	132000	22726498	1923	1924	1924	1923	21
380	20240516	131900	22686112	1923	1923	1923	1923	0
381	20240516	131800	22686112	1923	1923	1923	1923	0
382	20240516	131700	22686112	1923	1925	1925	1923	834
383	20240516	131600	21081776	1930	1930	1930	1930	0
384	20240516	131500	21081776	1930	1930	1930	1930	0
385	20240516	131400	21081776	1930	1930	1930	1930	0
386	20240516	131300	21081776	1930	1930	1930	1930	0
387	20240516	131200	21081776	1930	1930	1930	1930	0
388	20240516	131100	21081776	1930	1930	1930	1930	0
389	20240516	131000	21081776	1930	1930	1930	1930	0
390	20240516	130900	21081776	1930	1930	1930	1930	0
391	20240516	130800	21081776	1930	1930	1930	1930	50
392	20240516	130700	20985276	1925	1925	1925	1925	0
393	20240516	130600	20985276	1925	1925	1925	1925	0
394	20240516	130500	20985276	1925	1925	1925	1925	877
395	20240516	130400	19297051	1925	1925	1925	1925	0
396	20240516	130300	19297051	1925	1925	1925	1925	0
397	20240516	130200	19297051	1925	1925	1925	1925	1253
398	20240516	130100	16885026	1931	1931	1931	1931	0
399	20240516	130000	16885026	1931	1931	1931	1931	0
400	20240516	125900	16885026	1931	1931	1931	1931	0
401	20240516	125800	16885026	1931	1931	1931	1931	0
402	20240516	125700	16885026	1931	1931	1931	1931	0
403	20240516	125600	16885026	1931	1931	1931	1931	0
404	20240516	125500	16885026	1931	1931	1931	1931	0
405	20240516	125400	16885026	1931	1931	1931	1931	0
406	20240516	125300	16885026	1931	1931	1931	1931	0
407	20240516	125200	16885026	1931	1931	1931	1931	0
408	20240516	125100	16885026	1931	1931	1931	1931	0
409	20240516	125000	16885026	1931	1931	1931	1931	0
410	20240516	124900	16885026	1931	1931	1931	1931	0
411	20240516	124800	16885026	1931	1926	1931	1926	300
412	20240516	124700	16306068	1925	1925	1925	1925	0
413	20240516	124600	16306068	1925	1925	1925	1925	0
414	20240516	124500	16306068	1925	1925	1925	1925	0
415	20240516	124400	16306068	1925	1925	1925	1925	0
416	20240516	124300	16306068	1925	1925	1925	1925	0
417	20240516	124200	16306068	1925	1925	1925	1925	24
418	20240516	124100	16259868	1926	1926	1926	1926	0
419	20240516	124000	16259868	1926	1926	1926	1926	0
420	20240516	123900	16259868	1926	1926	1926	1926	1
421	20240516	123800	16257942	1926	1926	1926	1926	0
422	20240516	123700	16257942	1926	1926	1926	1926	0
423	20240516	123600	16257942	1926	1926	1926	1926	0
424	20240516	123500	16257942	1926	1926	1926	1926	0
425	20240516	123400	16257942	1926	1926	1926	1926	4
426	20240516	123300	16250238	1926	1926	1926	1926	0
427	20240516	123200	16250238	1926	1926	1926	1926	0
428	20240516	123100	16250238	1926	1926	1926	1926	0
429	20240516	123000	16250238	1926	1926	1926	1926	0
430	20240516	122900	16250238	1926	1926	1926	1926	1
431	20240516	122800	16248312	1927	1927	1927	1927	0
432	20240516	122700	16248312	1927	1927	1927	1927	0
433	20240516	122600	16248312	1927	1927	1927	1927	0
434	20240516	122500	16248312	1927	1927	1927	1927	0
435	20240516	122400	16248312	1927	1927	1927	1927	0
436	20240516	122300	16248312	1927	1927	1927	1927	0
437	20240516	122200	16248312	1927	1927	1927	1927	0
438	20240516	122100	16248312	1927	1927	1927	1927	52
439	20240516	122000	16148108	1932	1932	1932	1932	0
440	20240516	121900	16148108	1932	1932	1932	1932	0
441	20240516	121800	16148108	1932	1932	1932	1932	0
442	20240516	121700	16148108	1932	1932	1932	1932	0
443	20240516	121600	16148108	1932	1932	1932	1932	0
444	20240516	121500	16148108	1932	1932	1932	1932	4
445	20240516	121400	16140380	1932	1932	1932	1932	1
446	20240516	121300	16138448	1932	1932	1932	1932	0
447	20240516	121200	16138448	1932	1932	1932	1932	0
448	20240516	121100	16138448	1932	1932	1932	1932	0
449	20240516	121000	16138448	1932	1930	1932	1930	10
450	20240516	120900	16119135	1930	1930	1930	1930	0
451	20240516	120800	16119135	1930	1930	1930	1930	0
452	20240516	120700	16119135	1930	1930	1930	1930	0
453	20240516	120600	16119135	1930	1930	1930	1930	0
454	20240516	120500	16119135	1930	1930	1930	1930	1
455	20240516	120400	16117205	1925	1925	1925	1925	0
456	20240516	120300	16117205	1925	1925	1925	1925	0
457	20240516	120200	16117205	1925	1925	1925	1925	0
458	20240516	120100	16117205	1925	1925	1925	1925	0
459	20240516	120000	16117205	1925	1925	1925	1925	0
460	20240516	115900	16117205	1925	1925	1925	1925	0
461	20240516	115800	16117205	1925	1925	1925	1925	376
462	20240516	115700	15393405	1925	1925	1925	1925	0
463	20240516	115600	15393405	1925	1925	1925	1925	0
464	20240516	115500	15393405	1925	1925	1925	1925	0
465	20240516	115400	15393405	1925	1925	1925	1925	0
466	20240516	115300	15393405	1925	1925	1925	1925	0
467	20240516	115200	15393405	1925	1925	1925	1925	0
468	20240516	115100	15393405	1925	1925	1925	1925	0
469	20240516	115000	15393405	1925	1925	1925	1925	0
470	20240516	114900	15393405	1925	1925	1925	1925	0
471	20240516	114800	15393405	1925	1925	1925	1925	0
472	20240516	114700	15393405	1925	1925	1925	1925	0
473	20240516	114600	15393405	1925	1925	1925	1925	0
474	20240516	114500	15393405	1925	1925	1925	1925	0
475	20240516	114400	15393405	1925	1925	1925	1925	0
476	20240516	114300	15393405	1925	1925	1925	1925	528
477	20240516	114200	14377005	1932	1932	1932	1932	0
478	20240516	114100	14377005	1932	1932	1932	1932	0
479	20240516	114000	14377005	1932	1932	1932	1932	6
480	20240516	113900	14365413	1932	1932	1932	1932	0
481	20240516	113800	14365413	1932	1932	1932	1932	0
482	20240516	113700	14365413	1932	1932	1932	1932	0
483	20240516	113600	14365413	1932	1932	1932	1932	0
484	20240516	113500	14365413	1932	1932	1932	1932	2
485	20240516	113400	14361549	1932	1932	1932	1932	4
486	20240516	113300	14353821	1932	1932	1932	1932	100
487	20240516	113200	14160621	1932	1932	1932	1932	0
488	20240516	113100	14160621	1932	1932	1932	1932	0
489	20240516	113000	14160621	1932	1932	1932	1932	0
490	20240516	112900	14160621	1932	1932	1932	1932	0
491	20240516	112800	14160621	1932	1932	1932	1932	0
492	20240516	112700	14160621	1932	1932	1932	1932	1
493	20240516	112600	14158689	1923	1923	1923	1923	0
494	20240516	112500	14158689	1923	1923	1923	1923	0
495	20240516	112400	14158689	1923	1923	1923	1923	1
496	20240516	112300	14156766	1922	1922	1922	1922	0
497	20240516	112200	14156766	1922	1922	1922	1922	0
498	20240516	112100	14156766	1922	1922	1922	1922	0
499	20240516	112000	14156766	1922	1922	1922	1922	0
500	20240516	111900	14156766	1922	1922	1922	1922	12
501	20240516	111800	14133702	1932	1932	1932	1932	0
502	20240516	111700	14133702	1932	1932	1932	1932	0
503	20240516	111600	14133702	1932	1932	1932	1932	0
504	20240516	111500	14133702	1932	1932	1932	1932	0
505	20240516	111400	14133702	1932	1932	1932	1932	0
506	20240516	111300	14133702	1932	1932	1932	1932	1
507	20240516	111200	14131770	1922	1922	1922	1922	0
508	20240516	111100	14131770	1922	1922	1922	1922	0
509	20240516	111000	14131770	1922	1922	1922	1922	0
510	20240516	110900	14131770	1922	1922	1922	1922	0
511	20240516	110800	14131770	1922	1922	1922	1922	0
512	20240516	110700	14131770	1922	1922	1922	1922	0
513	20240516	110600	14131770	1922	1922	1922	1922	0
514	20240516	110500	14131770	1922	1922	1922	1922	0
515	20240516	110400	14131770	1922	1922	1922	1922	0
516	20240516	110300	14131770	1922	1922	1922	1922	0
517	20240516	110200	14131770	1922	1922	1922	1922	0
518	20240516	110100	14131770	1922	1922	1922	1922	0
519	20240516	110000	14131770	1922	1922	1922	1922	0
520	20240516	105900	14131770	1922	1922	1922	1922	10
521	20240516	105800	14112550	1922	1922	1922	1922	0
522	20240516	105700	14112550	1922	1922	1922	1922	0
523	20240516	105600	14112550	1922	1931	1931	1922	2990
524	20240516	105500	8355617	1931	1931	1931	1931	623
525	20240516	105400	7152604	1931	1931	1931	1931	0
526	20240516	105300	7152604	1931	1931	1931	1931	0
527	20240516	105200	7152604	1931	1931	1931	1931	0
528	20240516	105100	7152604	1931	1931	1931	1931	30
529	20240516	105000	7094674	1931	1931	1931	1931	12
530	20240516	104900	7071502	1930	1929	1930	1929	146
531	20240516	104800	6789725	1931	1931	1931	1931	0
532	20240516	104700	6789725	1931	1931	1931	1931	0
533	20240516	104600	6789725	1931	1931	1931	1931	0
534	20240516	104500	6789725	1931	1931	1931	1931	0
535	20240516	104400	6789725	1931	1931	1931	1931	0
536	20240516	104300	6789725	1931	1931	1931	1931	0
537	20240516	104200	6789725	1931	1931	1931	1931	0
538	20240516	104100	6789725	1931	1931	1931	1931	0
539	20240516	104000	6789725	1931	1929	1931	1929	115
540	20240516	103900	6567669	1931	1931	1931	1931	0
541	20240516	103800	6567669	1931	1931	1931	1931	0
542	20240516	103700	6567669	1931	1931	1931	1931	0
543	20240516	103600	6567669	1931	1931	1931	1931	0
544	20240516	103500	6567669	1931	1931	1931	1931	0
545	20240516	103400	6567669	1931	1931	1931	1931	0
546	20240516	103300	6567669	1931	1931	1931	1931	0
547	20240516	103200	6567669	1931	1931	1931	1931	0
548	20240516	103100	6567669	1931	1931	1931	1931	0
549	20240516	103000	6567669	1931	1931	1931	1931	0
550	20240516	102900	6567669	1931	1931	1931	1931	0
551	20240516	102800	6567669	1931	1929	1931	1929	7
552	20240516	102700	6554161	1931	1931	1931	1931	0
553	20240516	102600	6554161	1931	1931	1931	1931	0
554	20240516	102500	6554161	1931	1931	1931	1931	0
555	20240516	102400	6554161	1931	1931	1931	1931	0
556	20240516	102300	6554161	1931	1931	1931	1931	0
557	20240516	102200	6554161	1931	1931	1931	1931	0
558	20240516	102100	6554161	1931	1931	1931	1931	0
559	20240516	102000	6554161	1931	1931	1931	1931	1
560	20240516	101900	6552230	1925	1925	1925	1925	0
561	20240516	101800	6552230	1925	1925	1925	1925	0
562	20240516	101700	6552230	1925	1925	1925	1925	50
563	20240516	101600	6455980	1931	1931	1931	1931	0
564	20240516	101500	6455980	1931	1931	1931	1931	13
565	20240516	101400	6430877	1931	1931	1931	1931	0
566	20240516	101300	6430877	1931	1931	1931	1931	0
567	20240516	101200	6430877	1931	1930	1931	1930	20
568	20240516	101100	6392260	1933	1933	1933	1933	0
569	20240516	101000	6392260	1933	1933	1933	1933	0
570	20240516	100900	6392260	1933	1933	1933	1933	0
571	20240516	100800	6392260	1933	1933	1933	1933	0
572	20240516	100700	6392260	1933	1933	1933	1933	0
573	20240516	100600	6392260	1933	1933	1933	1933	0
574	20240516	100500	6392260	1933	1933	1933	1933	0
575	20240516	100400	6392260	1933	1933	1933	1933	0
576	20240516	100300	6392260	1933	1933	1933	1933	0
577	20240516	100200	6392260	1933	1933	1933	1933	0
578	20240516	100100	6392260	1933	1933	1933	1933	0
579	20240516	100000	6392260	1933	1933	1933	1933	0
580	20240516	095900	6392260	1933	1933	1933	1933	0
581	20240516	095800	6392260	1933	1933	1933	1933	5
582	20240516	095700	6382595	1933	1933	1933	1933	1
583	20240516	095600	6380662	1933	1933	1933	1933	0
584	20240516	095500	6380662	1933	1933	1933	1933	10
585	20240516	095400	6361332	1934	1934	1934	1934	0
586	20240516	095300	6361332	1934	1934	1934	1934	0
587	20240516	095200	6361332	1934	1934	1934	1934	1
588	20240516	095100	6359398	1930	1930	1930	1930	1
589	20240516	095000	6357468	1923	1923	1923	1923	12
590	20240516	094900	6334392	1923	1923	1923	1923	0
591	20240516	094800	6334392	1923	1927	1927	1923	200
592	20240516	094700	5949511	1928	1928	1928	1928	0
593	20240516	094600	5949511	1928	1928	1928	1928	0
594	20240516	094500	5949511	1928	1930	1930	1928	38
595	20240516	094400	5876225	1930	1930	1930	1930	0
596	20240516	094300	5876225	1930	1930	1930	1930	0
597	20240516	094200	5876225	1930	1930	1930	1930	0
598	20240516	094100	5876225	1930	1933	1933	1930	70
599	20240516	094000	5741017	1934	1934	1934	1934	201
600	20240516	093900	5352283	1933	1931	1933	1931	365
601	20240516	093800	4646989	1924	1924	1924	1924	0
602	20240516	093700	4646989	1924	1925	1925	1924	84
603	20240516	093600	4485371	1931	1931	1931	1931	0
604	20240516	093500	4485371	1931	1931	1931	1931	0
605	20240516	093400	4485371	1931	1931	1931	1931	0
606	20240516	093300	4485371	1931	1931	1931	1931	1
607	20240516	093200	4483440	1923	1923	1923	1923	0
608	20240516	093100	4483440	1923	1923	1923	1923	0
609	20240516	093000	4483440	1923	1923	1923	1923	0
610	20240516	092900	4483440	1923	1923	1923	1923	194
611	20240516	092800	4110378	1923	1923	1923	1923	0
612	20240516	092700	4110378	1923	1923	1923	1923	0
613	20240516	092600	4110378	1923	1923	1923	1923	0
614	20240516	092500	4110378	1923	1923	1923	1923	57
615	20240516	092400	4000767	1922	1922	1922	1922	0
616	20240516	092300	4000767	1922	1922	1922	1922	0
617	20240516	092200	4000767	1922	1922	1922	1922	0
618	20240516	092100	4000767	1922	1922	1922	1922	58
619	20240516	092000	3889291	1923	1923	1923	1922	279
620	20240516	091900	3352780	1923	1923	1923	1923	0
621	20240516	091800	3352780	1923	1923	1923	1923	14
622	20240516	091700	3325858	1931	1931	1931	1931	0
623	20240516	091600	3325858	1931	1931	1931	1931	0
624	20240516	091500	3325858	1931	1931	1931	1931	51
625	20240516	091400	3227377	1922	1922	1922	1922	994
626	20240516	091300	1316909	1923	1923	1923	1923	51
627	20240516	091200	1218836	1934	1934	1934	1934	0
628	20240516	091100	1218836	1934	1934	1934	1934	0
629	20240516	091000	1218836	1934	1934	1934	1934	0
630	20240516	090900	1218836	1934	1934	1934	1934	0
631	20240516	090800	1218836	1934	1934	1934	1934	1
632	20240516	090700	1216902	1922	1923	1923	1922	530
633	20240516	090600	198165	1935	1935	1935	1935	2
634	20240516	090500	194295	1935	1935	1935	1935	0
635	20240516	090400	194295	1935	1935	1935	1935	5
636	20240516	090300	184620	1935	1935	1935	1935	0
637	20240516	090200	184620	1935	1935	1935	1935	0
638	20240516	090100	184620	1935	1935	1935	1935	0
639	20240516	090000	184620	1935	1923	1935	1923	96