KissMeData/369370/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	211600	24497569	1930	1930	1930	1930	323
3	20240522	211500	24497569	1930	1930	1930	1930	0
4	20240522	211400	24497569	1930	1930	1930	1930	0
5	20240522	211300	24497569	1930	1930	1930	1930	0
6	20240522	211200	24497569	1930	1930	1930	1930	0
7	20240522	211100	24497569	1930	1930	1930	1930	0
8	20240522	211000	24497569	1930	1930	1930	1930	0
9	20240522	210900	24497569	1930	1930	1930	1930	0
10	20240522	210800	24497569	1930	1930	1930	1930	0
11	20240522	210700	24497569	1930	1930	1930	1930	0
12	20240522	210600	24497569	1930	1930	1930	1930	0
13	20240522	210500	24497569	1930	1930	1930	1930	0
14	20240522	210400	24497569	1930	1930	1930	1930	0
15	20240522	210300	24497569	1930	1930	1930	1930	0
16	20240522	210200	24497569	1930	1930	1930	1930	0
17	20240522	210100	24497569	1930	1930	1930	1930	0
18	20240522	210000	24497569	1930	1930	1930	1930	0
19	20240522	205900	24497569	1930	1930	1930	1930	0
20	20240522	205800	24497569	1930	1930	1930	1930	0
21	20240522	205700	24497569	1930	1930	1930	1930	0
22	20240522	205600	24497569	1930	1930	1930	1930	0
23	20240522	205500	24497569	1930	1930	1930	1930	0
24	20240522	205400	24497569	1930	1930	1930	1930	0
25	20240522	205300	24497569	1930	1930	1930	1930	0
26	20240522	205200	24497569	1930	1930	1930	1930	0
27	20240522	205100	24497569	1930	1930	1930	1930	0
28	20240522	205000	24497569	1930	1930	1930	1930	0
29	20240522	204900	24497569	1930	1930	1930	1930	0
30	20240522	204800	24497569	1930	1930	1930	1930	0
31	20240522	204700	24497569	1930	1930	1930	1930	0
32	20240522	204600	24497569	1930	1930	1930	1930	323
33	20240522	204500	24497569	1930	1930	1930	1930	0
34	20240522	204400	24497569	1930	1930	1930	1930	0
35	20240522	204300	24497569	1930	1930	1930	1930	0
36	20240522	204200	24497569	1930	1930	1930	1930	0
37	20240522	204100	24497569	1930	1930	1930	1930	0
38	20240522	204000	24497569	1930	1930	1930	1930	0
39	20240522	203900	24497569	1930	1930	1930	1930	0
40	20240522	203800	24497569	1930	1930	1930	1930	0
41	20240522	203700	24497569	1930	1930	1930	1930	0
42	20240522	203600	24497569	1930	1930	1930	1930	0
43	20240522	203500	24497569	1930	1930	1930	1930	0
44	20240522	203400	24497569	1930	1930	1930	1930	0
45	20240522	203300	24497569	1930	1930	1930	1930	0
46	20240522	203200	24497569	1930	1930	1930	1930	0
47	20240522	203100	24497569	1930	1930	1930	1930	0
48	20240522	203000	24497569	1930	1930	1930	1930	0
49	20240522	202900	24497569	1930	1930	1930	1930	0
50	20240522	202800	24497569	1930	1930	1930	1930	0
51	20240522	202700	24497569	1930	1930	1930	1930	0
52	20240522	202600	24497569	1930	1930	1930	1930	0
53	20240522	202500	24497569	1930	1930	1930	1930	0
54	20240522	202400	24497569	1930	1930	1930	1930	0
55	20240522	202300	24497569	1930	1930	1930	1930	0
56	20240522	202200	24497569	1930	1930	1930	1930	0
57	20240522	202100	24497569	1930	1930	1930	1930	0
58	20240522	202000	24497569	1930	1930	1930	1930	0
59	20240522	201900	24497569	1930	1930	1930	1930	0
60	20240522	201800	24497569	1930	1930	1930	1930	0
61	20240522	201700	24497569	1930	1930	1930	1930	0
62	20240522	201600	24497569	1930	1930	1930	1930	323
63	20240522	201500	24497569	1930	1930	1930	1930	0
64	20240522	201400	24497569	1930	1930	1930	1930	0
65	20240522	201300	24497569	1930	1930	1930	1930	0
66	20240522	201200	24497569	1930	1930	1930	1930	0
67	20240522	201100	24497569	1930	1930	1930	1930	0
68	20240522	201000	24497569	1930	1930	1930	1930	0
69	20240522	200900	24497569	1930	1930	1930	1930	0
70	20240522	200800	24497569	1930	1930	1930	1930	0
71	20240522	200700	24497569	1930	1930	1930	1930	0
72	20240522	200600	24497569	1930	1930	1930	1930	0
73	20240522	200500	24497569	1930	1930	1930	1930	0
74	20240522	200400	24497569	1930	1930	1930	1930	0
75	20240522	200300	24497569	1930	1930	1930	1930	0
76	20240522	200200	24497569	1930	1930	1930	1930	0
77	20240522	200100	24497569	1930	1930	1930	1930	0
78	20240522	200000	24497569	1930	1930	1930	1930	0
79	20240522	195900	24497569	1930	1930	1930	1930	0
80	20240522	195800	24497569	1930	1930	1930	1930	0
81	20240522	195700	24497569	1930	1930	1930	1930	0
82	20240522	195600	24497569	1930	1930	1930	1930	0
83	20240522	195500	24497569	1930	1930	1930	1930	0
84	20240522	195400	24497569	1930	1930	1930	1930	0
85	20240522	195300	24497569	1930	1930	1930	1930	0
86	20240522	195200	24497569	1930	1930	1930	1930	0
87	20240522	195100	24497569	1930	1930	1930	1930	0
88	20240522	195000	24497569	1930	1930	1930	1930	0
89	20240522	194900	24497569	1930	1930	1930	1930	0
90	20240522	194800	24497569	1930	1930	1930	1930	0
91	20240522	194700	24497569	1930	1930	1930	1930	0
92	20240522	194600	24497569	1930	1930	1930	1930	323
93	20240522	194500	24497569	1930	1930	1930	1930	0
94	20240522	194400	24497569	1930	1930	1930	1930	0
95	20240522	194300	24497569	1930	1930	1930	1930	0
96	20240522	194200	24497569	1930	1930	1930	1930	0
97	20240522	194100	24497569	1930	1930	1930	1930	0
98	20240522	194000	24497569	1930	1930	1930	1930	0
99	20240522	193900	24497569	1930	1930	1930	1930	0
100	20240522	193800	24497569	1930	1930	1930	1930	0
101	20240522	193700	24497569	1930	1930	1930	1930	0
102	20240522	193600	24497569	1930	1930	1930	1930	0
103	20240522	193500	24497569	1930	1930	1930	1930	0
104	20240522	193400	24497569	1930	1930	1930	1930	0
105	20240522	193300	24497569	1930	1930	1930	1930	0
106	20240522	193200	24497569	1930	1930	1930	1930	0
107	20240522	193100	24497569	1930	1930	1930	1930	0
108	20240522	193000	24497569	1930	1930	1930	1930	0
109	20240522	192900	24497569	1930	1930	1930	1930	0
110	20240522	192800	24497569	1930	1930	1930	1930	0
111	20240522	192700	24497569	1930	1930	1930	1930	0
112	20240522	192600	24497569	1930	1930	1930	1930	0
113	20240522	192500	24497569	1930	1930	1930	1930	0
114	20240522	192400	24497569	1930	1930	1930	1930	0
115	20240522	192300	24497569	1930	1930	1930	1930	0
116	20240522	192200	24497569	1930	1930	1930	1930	0
117	20240522	192100	24497569	1930	1930	1930	1930	0
118	20240522	192000	24497569	1930	1930	1930	1930	0
119	20240522	191900	24497569	1930	1930	1930	1930	0
120	20240522	191800	24497569	1930	1930	1930	1930	0
121	20240522	191700	24497569	1930	1930	1930	1930	0
122	20240522	191600	24497569	1930	1930	1930	1930	323
123	20240522	191500	24497569	1930	1930	1930	1930	0
124	20240522	191400	24497569	1930	1930	1930	1930	0
125	20240522	191300	24497569	1930	1930	1930	1930	0
126	20240522	191200	24497569	1930	1930	1930	1930	0
127	20240522	191100	24497569	1930	1930	1930	1930	0
128	20240522	191000	24497569	1930	1930	1930	1930	0
129	20240522	190900	24497569	1930	1930	1930	1930	0
130	20240522	190800	24497569	1930	1930	1930	1930	0
131	20240522	190700	24497569	1930	1930	1930	1930	0
132	20240522	190600	24497569	1930	1930	1930	1930	0
133	20240522	190500	24497569	1930	1930	1930	1930	0
134	20240522	190400	24497569	1930	1930	1930	1930	0
135	20240522	190300	24497569	1930	1930	1930	1930	0
136	20240522	190200	24497569	1930	1930	1930	1930	0
137	20240522	190100	24497569	1930	1930	1930	1930	0
138	20240522	190000	24497569	1930	1930	1930	1930	0
139	20240522	185900	24497569	1930	1930	1930	1930	0
140	20240522	185800	24497569	1930	1930	1930	1930	0
141	20240522	185700	24497569	1930	1930	1930	1930	0
142	20240522	185600	24497569	1930	1930	1930	1930	0
143	20240522	185500	24497569	1930	1930	1930	1930	0
144	20240522	185400	24497569	1930	1930	1930	1930	0
145	20240522	185300	24497569	1930	1930	1930	1930	0
146	20240522	185200	24497569	1930	1930	1930	1930	0
147	20240522	185100	24497569	1930	1930	1930	1930	0
148	20240522	185000	24497569	1930	1930	1930	1930	0
149	20240522	184900	24497569	1930	1930	1930	1930	0
150	20240522	184800	24497569	1930	1930	1930	1930	0
151	20240522	184700	24497569	1930	1930	1930	1930	0
152	20240522	184600	24497569	1930	1930	1930	1930	323
153	20240522	184500	24497569	1930	1930	1930	1930	0
154	20240522	184400	24497569	1930	1930	1930	1930	0
155	20240522	184300	24497569	1930	1930	1930	1930	0
156	20240522	184200	24497569	1930	1930	1930	1930	0
157	20240522	184100	24497569	1930	1930	1930	1930	0
158	20240522	184000	24497569	1930	1930	1930	1930	0
159	20240522	183900	24497569	1930	1930	1930	1930	0
160	20240522	183800	24497569	1930	1930	1930	1930	0
161	20240522	183700	24497569	1930	1930	1930	1930	0
162	20240522	183600	24497569	1930	1930	1930	1930	0
163	20240522	183500	24497569	1930	1930	1930	1930	0
164	20240522	183400	24497569	1930	1930	1930	1930	0
165	20240522	183300	24497569	1930	1930	1930	1930	0
166	20240522	183200	24497569	1930	1930	1930	1930	0
167	20240522	183100	24497569	1930	1930	1930	1930	0
168	20240522	183000	24497569	1930	1930	1930	1930	0
169	20240522	182900	24497569	1930	1930	1930	1930	0
170	20240522	182800	24497569	1930	1930	1930	1930	0
171	20240522	182700	24497569	1930	1930	1930	1930	0
172	20240522	182600	24497569	1930	1930	1930	1930	0
173	20240522	182500	24497569	1930	1930	1930	1930	0
174	20240522	182400	24497569	1930	1930	1930	1930	0
175	20240522	182300	24497569	1930	1930	1930	1930	0
176	20240522	182200	24497569	1930	1930	1930	1930	0
177	20240522	182100	24497569	1930	1930	1930	1930	0
178	20240522	182000	24497569	1930	1930	1930	1930	0
179	20240522	181900	24497569	1930	1930	1930	1930	0
180	20240522	181800	24497569	1930	1930	1930	1930	0
181	20240522	181700	24497569	1930	1930	1930	1930	0
182	20240522	181600	24497569	1930	1930	1930	1930	323
183	20240522	181500	24497569	1930	1930	1930	1930	0
184	20240522	181400	24497569	1930	1930	1930	1930	0
185	20240522	181300	24497569	1930	1930	1930	1930	0
186	20240522	181200	24497569	1930	1930	1930	1930	0
187	20240522	181100	24497569	1930	1930	1930	1930	0
188	20240522	181000	24497569	1930	1930	1930	1930	0
189	20240522	180900	24497569	1930	1930	1930	1930	0
190	20240522	180800	24497569	1930	1930	1930	1930	0
191	20240522	180700	24497569	1930	1930	1930	1930	0
192	20240522	180600	24497569	1930	1930	1930	1930	0
193	20240522	180500	24497569	1930	1930	1930	1930	0
194	20240522	180400	24497569	1930	1930	1930	1930	0
195	20240522	180300	24497569	1930	1930	1930	1930	0
196	20240522	180200	24497569	1930	1930	1930	1930	0
197	20240522	180100	24497569	1930	1930	1930	1930	0
198	20240522	180000	24497569	1930	1930	1930	1930	0
199	20240522	175900	24497569	1930	1930	1930	1930	0
200	20240522	175800	24497569	1930	1930	1930	1930	0
201	20240522	175700	24497569	1930	1930	1930	1930	0
202	20240522	175600	24497569	1930	1930	1930	1930	0
203	20240522	175500	24497569	1930	1930	1930	1930	0
204	20240522	175400	24497569	1930	1930	1930	1930	0
205	20240522	175300	24497569	1930	1930	1930	1930	0
206	20240522	175200	24497569	1930	1930	1930	1930	0
207	20240522	175100	24497569	1930	1930	1930	1930	0
208	20240522	175000	24497569	1930	1930	1930	1930	0
209	20240522	174900	24497569	1930	1930	1930	1930	0
210	20240522	174800	24497569	1930	1930	1930	1930	0
211	20240522	174700	24497569	1930	1930	1930	1930	0
212	20240522	174600	24497569	1930	1930	1930	1930	323
213	20240522	174500	24497569	1930	1930	1930	1930	0
214	20240522	174400	24497569	1930	1930	1930	1930	0
215	20240522	174300	24497569	1930	1930	1930	1930	0
216	20240522	174200	24497569	1930	1930	1930	1930	0
217	20240522	174100	24497569	1930	1930	1930	1930	0
218	20240522	174000	24497569	1930	1930	1930	1930	0
219	20240522	173900	24497569	1930	1930	1930	1930	0
220	20240522	173800	24497569	1930	1930	1930	1930	0
221	20240522	173700	24497569	1930	1930	1930	1930	0
222	20240522	173600	24497569	1930	1930	1930	1930	0
223	20240522	173500	24497569	1930	1930	1930	1930	0
224	20240522	173400	24497569	1930	1930	1930	1930	0
225	20240522	173300	24497569	1930	1930	1930	1930	0
226	20240522	173200	24497569	1930	1930	1930	1930	0
227	20240522	173100	24497569	1930	1930	1930	1930	0
228	20240522	173000	24497569	1930	1930	1930	1930	0
229	20240522	172900	24497569	1930	1930	1930	1930	0
230	20240522	172800	24497569	1930	1930	1930	1930	0
231	20240522	172700	24497569	1930	1930	1930	1930	0
232	20240522	172600	24497569	1930	1930	1930	1930	0
233	20240522	172500	24497569	1930	1930	1930	1930	0
234	20240522	172400	24497569	1930	1930	1930	1930	0
235	20240522	172300	24497569	1930	1930	1930	1930	0
236	20240522	172200	24497569	1930	1930	1930	1930	0
237	20240522	172100	24497569	1930	1930	1930	1930	0
238	20240522	172000	24497569	1930	1930	1930	1930	0
239	20240522	171900	24497569	1930	1930	1930	1930	0
240	20240522	171800	24497569	1930	1930	1930	1930	0
241	20240522	171700	24497569	1930	1930	1930	1930	0
242	20240522	171600	24497569	1930	1930	1930	1930	323
243	20240522	171500	24497569	1930	1930	1930	1930	0
244	20240522	171400	24497569	1930	1930	1930	1930	0
245	20240522	171300	24497569	1930	1930	1930	1930	0
246	20240522	171200	24497569	1930	1930	1930	1930	0
247	20240522	171100	24497569	1930	1930	1930	1930	0
248	20240522	171000	24497569	1930	1930	1930	1930	0
249	20240522	170900	24497569	1930	1930	1930	1930	0
250	20240522	170800	24497569	1930	1930	1930	1930	0
251	20240522	170700	24497569	1930	1930	1930	1930	0
252	20240522	170600	24497569	1930	1930	1930	1930	0
253	20240522	170500	24497569	1930	1930	1930	1930	0
254	20240522	170400	24497569	1930	1930	1930	1930	0
255	20240522	170300	24497569	1930	1930	1930	1930	0
256	20240522	170200	24497569	1930	1930	1930	1930	0
257	20240522	170100	24497569	1930	1930	1930	1930	0
258	20240522	170000	24497569	1930	1930	1930	1930	0
259	20240522	165900	24497569	1930	1930	1930	1930	0
260	20240522	165800	24497569	1930	1930	1930	1930	0
261	20240522	165700	24497569	1930	1930	1930	1930	0
262	20240522	165600	24497569	1930	1930	1930	1930	0
263	20240522	165500	24497569	1930	1930	1930	1930	0
264	20240522	165400	24497569	1930	1930	1930	1930	0
265	20240522	165300	24497569	1930	1930	1930	1930	0
266	20240522	165200	24497569	1930	1930	1930	1930	0
267	20240522	165100	24497569	1930	1930	1930	1930	0
268	20240522	165000	24497569	1930	1930	1930	1930	0
269	20240522	164900	24497569	1930	1930	1930	1930	0
270	20240522	164800	24497569	1930	1930	1930	1930	0
271	20240522	164700	24497569	1930	1930	1930	1930	0
272	20240522	164600	24497569	1930	1930	1930	1930	323
273	20240522	164500	24497569	1930	1930	1930	1930	0
274	20240522	164400	24497569	1930	1930	1930	1930	0
275	20240522	164300	24497569	1930	1930	1930	1930	0
276	20240522	164200	24497569	1930	1930	1930	1930	0
277	20240522	164100	24497569	1930	1930	1930	1930	0
278	20240522	164000	24497569	1930	1930	1930	1930	0
279	20240522	163900	24497569	1930	1930	1930	1930	0
280	20240522	163800	24497569	1930	1930	1930	1930	0
281	20240522	163700	24497569	1930	1930	1930	1930	0
282	20240522	163600	24497569	1930	1930	1930	1930	0
283	20240522	163500	24497569	1930	1930	1930	1930	0
284	20240522	163400	24497569	1930	1930	1930	1930	0
285	20240522	163300	24497569	1930	1930	1930	1930	0
286	20240522	163200	24497569	1930	1930	1930	1930	0
287	20240522	163100	24497569	1930	1930	1930	1930	0
288	20240522	163000	24497569	1930	1930	1930	1930	0
289	20240522	162900	24497569	1930	1930	1930	1930	0
290	20240522	162800	24497569	1930	1930	1930	1930	0
291	20240522	162700	24497569	1930	1930	1930	1930	0
292	20240522	162600	24497569	1930	1930	1930	1930	0
293	20240522	162500	24497569	1930	1930	1930	1930	0
294	20240522	162400	24497569	1930	1930	1930	1930	0
295	20240522	162300	24497569	1930	1930	1930	1930	0
296	20240522	162200	24497569	1930	1930	1930	1930	0
297	20240522	162100	24497569	1930	1930	1930	1930	0
298	20240522	162000	24497569	1930	1930	1930	1930	0
299	20240522	161900	24497569	1930	1930	1930	1930	0
300	20240522	161800	24497569	1930	1930	1930	1930	0
301	20240522	161700	24497569	1930	1930	1930	1930	0
302	20240522	161600	24497569	1930	1930	1930	1930	323
303	20240522	161500	24497569	1930	1930	1930	1930	0
304	20240522	161400	24497569	1930	1930	1930	1930	0
305	20240522	161300	24497569	1930	1930	1930	1930	0
306	20240522	161200	24497569	1930	1930	1930	1930	0
307	20240522	161100	24497569	1930	1930	1930	1930	0
308	20240522	161000	24497569	1930	1930	1930	1930	0
309	20240522	160900	24497569	1930	1930	1930	1930	0
310	20240522	160800	24497569	1930	1930	1930	1930	0
311	20240522	160700	24497569	1930	1930	1930	1930	0
312	20240522	160600	24497569	1930	1930	1930	1930	0
313	20240522	160500	24497569	1930	1930	1930	1930	0
314	20240522	160400	24497569	1930	1930	1930	1930	0
315	20240522	160300	24497569	1930	1930	1930	1930	0
316	20240522	160200	24497569	1930	1930	1930	1930	0
317	20240522	160100	24497569	1930	1930	1930	1930	0
318	20240522	160000	24497569	1930	1930	1930	1930	0
319	20240522	155900	24497569	1930	1930	1930	1930	0
320	20240522	155800	24497569	1930	1930	1930	1930	0
321	20240522	155700	24497569	1930	1930	1930	1930	0
322	20240522	155600	24497569	1930	1930	1930	1930	0
323	20240522	155500	24497569	1930	1930	1930	1930	0
324	20240522	155400	24497569	1930	1930	1930	1930	0
325	20240522	155300	24497569	1930	1930	1930	1930	0
326	20240522	155200	24497569	1930	1930	1930	1930	0
327	20240522	155100	24497569	1930	1930	1930	1930	0
328	20240522	155000	24497569	1930	1930	1930	1930	0
329	20240522	154900	24497569	1930	1930	1930	1930	0
330	20240522	154800	24497569	1930	1930	1930	1930	0
331	20240522	154700	24497569	1930	1930	1930	1930	0
332	20240522	154600	24497569	1930	1930	1930	1930	323
333	20240522	154500	24497569	1930	1930	1930	1930	0
334	20240522	154400	24497569	1930	1930	1930	1930	0
335	20240522	154300	24497569	1930	1930	1930	1930	0
336	20240522	154200	24497569	1930	1930	1930	1930	0
337	20240522	154100	24497569	1930	1930	1930	1930	0
338	20240522	154000	24497569	1930	1930	1930	1930	0
339	20240522	153900	24497569	1930	1930	1930	1930	0
340	20240522	153800	24497569	1930	1930	1930	1930	0
341	20240522	153700	24497569	1930	1930	1930	1930	0
342	20240522	153600	24497569	1930	1930	1930	1930	0
343	20240522	153500	24497569	1930	1930	1930	1930	0
344	20240522	153400	24497569	1930	1930	1930	1930	0
345	20240522	153300	24497569	1930	1930	1930	1930	0
346	20240522	153200	24497569	1930	1930	1930	1930	0
347	20240522	153100	24497569	1930	1930	1930	1930	0
348	20240522	153000	24497569	1930	1930	1930	1930	323
349	20240522	152900	23874179	1920	1920	1920	1920	0
350	20240522	152800	23874179	1920	1920	1920	1920	0
351	20240522	152700	23874179	1920	1920	1920	1920	0
352	20240522	152600	23874179	1920	1920	1920	1920	0
353	20240522	152500	23874179	1920	1920	1920	1920	0
354	20240522	152400	23874179	1920	1920	1920	1920	0
355	20240522	152300	23874179	1920	1920	1920	1920	0
356	20240522	152200	23874179	1920	1920	1920	1920	0
357	20240522	152100	23874179	1920	1920	1920	1920	0
358	20240522	152000	23874179	1920	1920	1920	1920	0
359	20240522	151900	23874179	1920	1930	1930	1905	312
360	20240522	151800	23278215	1931	1931	1931	1931	0
361	20240522	151700	23278215	1931	1931	1931	1931	0
362	20240522	151600	23278215	1931	1931	1931	1931	0
363	20240522	151500	23278215	1931	1931	1931	1931	0
364	20240522	151400	23278215	1931	1931	1931	1931	0
365	20240522	151300	23278215	1931	1931	1931	1931	0
366	20240522	151200	23278215	1931	1931	1931	1931	0
367	20240522	151100	23278215	1931	1931	1931	1931	0
368	20240522	151000	23278215	1931	1931	1931	1931	26
369	20240522	150900	23228009	1931	1931	1931	1931	0
370	20240522	150800	23228009	1931	1931	1931	1931	0
371	20240522	150700	23228009	1931	1931	1931	1931	0
372	20240522	150600	23228009	1931	1931	1931	1931	0
373	20240522	150500	23228009	1931	1931	1931	1931	2
374	20240522	150400	23224147	1931	1931	1931	1931	0
375	20240522	150300	23224147	1931	1931	1931	1931	0
376	20240522	150200	23224147	1931	1929	1931	1929	21
377	20240522	150100	23183618	1931	1931	1931	1931	0
378	20240522	150000	23183618	1931	1931	1931	1931	0
379	20240522	145900	23183618	1931	1931	1931	1931	0
380	20240522	145800	23183618	1931	1931	1931	1931	0
381	20240522	145700	23183618	1931	1931	1931	1931	0
382	20240522	145600	23183618	1931	1931	1931	1931	0
383	20240522	145500	23183618	1931	1931	1931	1931	0
384	20240522	145400	23183618	1931	1931	1931	1931	0
385	20240522	145300	23183618	1931	1931	1931	1931	0
386	20240522	145200	23183618	1931	1931	1931	1931	0
387	20240522	145100	23183618	1931	1928	1931	1927	126
388	20240522	145000	22940766	1932	1932	1932	1932	0
389	20240522	144900	22940766	1932	1932	1932	1932	0
390	20240522	144800	22940766	1932	1932	1932	1932	0
391	20240522	144700	22940766	1932	1932	1932	1932	0
392	20240522	144600	22940766	1932	1932	1932	1932	0
393	20240522	144500	22940766	1932	1932	1932	1932	0
394	20240522	144400	22940766	1932	1932	1932	1932	0
395	20240522	144300	22940766	1932	1932	1932	1932	0
396	20240522	144200	22940766	1932	1932	1932	1932	0
397	20240522	144100	22940766	1932	1932	1932	1932	0
398	20240522	144000	22940766	1932	1932	1932	1932	0
399	20240522	143900	22940766	1932	1932	1932	1932	0
400	20240522	143800	22940766	1932	1932	1932	1932	0
401	20240522	143700	22940766	1932	1932	1932	1932	0
402	20240522	143600	22940766	1932	1932	1932	1932	0
403	20240522	143500	22940766	1932	1932	1932	1932	0
404	20240522	143400	22940766	1932	1932	1932	1932	0
405	20240522	143300	22940766	1932	1932	1932	1932	0
406	20240522	143200	22940766	1932	1932	1932	1932	0
407	20240522	143100	22940766	1932	1932	1932	1932	0
408	20240522	143000	22940766	1932	1932	1932	1932	0
409	20240522	142900	22940766	1932	1932	1932	1932	0
410	20240522	142800	22940766	1932	1932	1932	1932	0
411	20240522	142700	22940766	1932	1932	1932	1932	0
412	20240522	142600	22940766	1932	1932	1932	1932	0
413	20240522	142500	22940766	1932	1932	1932	1932	0
414	20240522	142400	22940766	1932	1932	1932	1932	0
415	20240522	142300	22940766	1932	1932	1932	1932	0
416	20240522	142200	22940766	1932	1932	1932	1932	0
417	20240522	142100	22940766	1932	1932	1932	1932	0
418	20240522	142000	22940766	1932	1932	1932	1932	0
419	20240522	141900	22940766	1932	1932	1932	1932	0
420	20240522	141800	22940766	1932	1932	1932	1932	0
421	20240522	141700	22940766	1932	1932	1932	1932	0
422	20240522	141600	22940766	1932	1932	1932	1932	0
423	20240522	141500	22940766	1932	1932	1932	1932	0
424	20240522	141400	22940766	1932	1932	1932	1932	0
425	20240522	141300	22940766	1932	1932	1932	1932	0
426	20240522	141200	22940766	1932	1932	1932	1932	0
427	20240522	141100	22940766	1932	1932	1932	1932	0
428	20240522	141000	22940766	1932	1932	1932	1932	0
429	20240522	140900	22940766	1932	1932	1932	1932	0
430	20240522	140800	22940766	1932	1932	1932	1932	0
431	20240522	140700	22940766	1932	1932	1932	1932	520
432	20240522	140600	21936126	1932	1932	1932	1932	0
433	20240522	140500	21936126	1932	1932	1932	1932	0
434	20240522	140400	21936126	1932	1932	1932	1932	0
435	20240522	140300	21936126	1932	1932	1932	1932	0
436	20240522	140200	21936126	1932	1932	1932	1932	0
437	20240522	140100	21936126	1932	1932	1932	1932	0
438	20240522	140000	21936126	1932	1932	1932	1932	0
439	20240522	135900	21936126	1932	1932	1932	1932	0
440	20240522	135800	21936126	1932	1932	1932	1932	0
441	20240522	135700	21936126	1932	1932	1932	1932	518
442	20240522	135600	20935350	1932	1932	1932	1932	0
443	20240522	135500	20935350	1932	1932	1932	1932	0
444	20240522	135400	20935350	1932	1932	1932	1932	0
445	20240522	135300	20935350	1932	1932	1932	1932	0
446	20240522	135200	20935350	1932	1932	1932	1932	0
447	20240522	135100	20935350	1932	1932	1932	1932	0
448	20240522	135000	20935350	1932	1932	1932	1932	0
449	20240522	134900	20935350	1932	1932	1932	1932	0
450	20240522	134800	20935350	1932	1932	1932	1932	10
451	20240522	134700	20916030	1925	1925	1925	1925	1
452	20240522	134600	20914105	1932	1932	1932	1932	0
453	20240522	134500	20914105	1932	1932	1932	1932	0
454	20240522	134400	20914105	1932	1932	1932	1932	0
455	20240522	134300	20914105	1932	1932	1932	1932	0
456	20240522	134200	20914105	1932	1932	1932	1932	0
457	20240522	134100	20914105	1932	1932	1932	1932	0
458	20240522	134000	20914105	1932	1932	1932	1932	0
459	20240522	133900	20914105	1932	1932	1932	1932	0
460	20240522	133800	20914105	1932	1932	1932	1932	0
461	20240522	133700	20914105	1932	1932	1932	1932	0
462	20240522	133600	20914105	1932	1932	1932	1932	0
463	20240522	133500	20914105	1932	1932	1932	1932	0
464	20240522	133400	20914105	1932	1932	1932	1932	100
465	20240522	133300	20720905	1932	1932	1932	1932	0
466	20240522	133200	20720905	1932	1932	1932	1932	1
467	20240522	133100	20718973	1932	1932	1932	1932	0
468	20240522	133000	20718973	1932	1932	1932	1932	0
469	20240522	132900	20718973	1932	1932	1932	1932	0
470	20240522	132800	20718973	1932	1932	1932	1932	0
471	20240522	132700	20718973	1932	1932	1932	1932	0
472	20240522	132600	20718973	1932	1932	1932	1932	0
473	20240522	132500	20718973	1932	1932	1932	1932	3
474	20240522	132400	20713177	1932	1932	1932	1932	4
475	20240522	132300	20705449	1932	1932	1932	1932	0
476	20240522	132200	20705449	1932	1932	1932	1932	0
477	20240522	132100	20705449	1932	1932	1932	1932	0
478	20240522	132000	20705449	1932	1932	1932	1932	0
479	20240522	131900	20705449	1932	1932	1932	1932	0
480	20240522	131800	20705449	1932	1932	1932	1932	0
481	20240522	131700	20705449	1932	1932	1932	1932	0
482	20240522	131600	20705449	1932	1932	1932	1932	0
483	20240522	131500	20705449	1932	1932	1932	1932	0
484	20240522	131400	20705449	1932	1932	1932	1932	0
485	20240522	131300	20705449	1932	1932	1932	1932	0
486	20240522	131200	20705449	1932	1932	1932	1932	0
487	20240522	131100	20705449	1932	1932	1932	1932	0
488	20240522	131000	20705449	1932	1932	1932	1932	0
489	20240522	130900	20705449	1932	1932	1932	1932	0
490	20240522	130800	20705449	1932	1932	1932	1932	0
491	20240522	130700	20705449	1932	1932	1932	1932	0
492	20240522	130600	20705449	1932	1932	1932	1932	0
493	20240522	130500	20705449	1932	1932	1932	1932	0
494	20240522	130400	20705449	1932	1932	1932	1932	0
495	20240522	130300	20705449	1932	1932	1932	1932	0
496	20240522	130200	20705449	1932	1932	1932	1932	0
497	20240522	130100	20705449	1932	1932	1932	1932	0
498	20240522	130000	20705449	1932	1932	1932	1932	2
499	20240522	125900	20701585	1925	1925	1925	1925	0
500	20240522	125800	20701585	1925	1925	1925	1925	0
501	20240522	125700	20701585	1925	1925	1925	1925	0
502	20240522	125600	20701585	1925	1925	1925	1925	0
503	20240522	125500	20701585	1925	1925	1925	1925	0
504	20240522	125400	20701585	1925	1925	1925	1925	0
505	20240522	125300	20701585	1925	1925	1925	1925	0
506	20240522	125200	20701585	1925	1925	1925	1925	0
507	20240522	125100	20701585	1925	1925	1925	1925	0
508	20240522	125000	20701585	1925	1925	1925	1925	0
509	20240522	124900	20701585	1925	1925	1925	1925	0
510	20240522	124800	20701585	1925	1925	1925	1925	0
511	20240522	124700	20701585	1925	1925	1925	1925	0
512	20240522	124600	20701585	1925	1925	1925	1925	0
513	20240522	124500	20701585	1925	1925	1925	1925	0
514	20240522	124400	20701585	1925	1925	1925	1925	0
515	20240522	124300	20701585	1925	1925	1925	1925	498
516	20240522	124200	19742935	1931	1931	1931	1931	0
517	20240522	124100	19742935	1931	1931	1931	1931	3
518	20240522	124000	19737142	1931	1931	1931	1931	0
519	20240522	123900	19737142	1931	1931	1931	1931	0
520	20240522	123800	19737142	1931	1931	1931	1931	0
521	20240522	123700	19737142	1931	1931	1931	1931	0
522	20240522	123600	19737142	1931	1931	1931	1931	0
523	20240522	123500	19737142	1931	1931	1931	1931	0
524	20240522	123400	19737142	1931	1931	1931	1931	0
525	20240522	123300	19737142	1931	1931	1931	1931	0
526	20240522	123200	19737142	1931	1931	1931	1931	0
527	20240522	123100	19737142	1931	1931	1931	1931	0
528	20240522	123000	19737142	1931	1931	1931	1931	0
529	20240522	122900	19737142	1931	1931	1931	1931	0
530	20240522	122800	19737142	1931	1931	1931	1931	0
531	20240522	122700	19737142	1931	1931	1931	1931	0
532	20240522	122600	19737142	1931	1931	1931	1931	0
533	20240522	122500	19737142	1931	1931	1931	1931	0
534	20240522	122400	19737142	1931	1931	1931	1931	0
535	20240522	122300	19737142	1931	1931	1931	1931	0
536	20240522	122200	19737142	1931	1931	1931	1931	0
537	20240522	122100	19737142	1931	1931	1931	1931	0
538	20240522	122000	19737142	1931	1931	1931	1931	0
539	20240522	121900	19737142	1931	1931	1931	1931	48
540	20240522	121800	19644454	1931	1931	1931	1931	0
541	20240522	121700	19644454	1931	1931	1931	1931	0
542	20240522	121600	19644454	1931	1931	1931	1931	0
543	20240522	121500	19644454	1931	1931	1931	1931	18
544	20240522	121400	19609696	1932	1932	1932	1932	0
545	20240522	121300	19609696	1932	1932	1932	1932	0
546	20240522	121200	19609696	1932	1932	1932	1932	0
547	20240522	121100	19609696	1932	1932	1932	1932	0
548	20240522	121000	19609696	1932	1930	1932	1892	6343
549	20240522	120900	7578444	1930	1930	1930	1930	0
550	20240522	120800	7578444	1930	1930	1930	1930	0
551	20240522	120700	7578444	1930	1930	1930	1930	0
552	20240522	120600	7578444	1930	1930	1930	1930	0
553	20240522	120500	7578444	1930	1930	1930	1930	0
554	20240522	120400	7578444	1930	1930	1930	1930	0
555	20240522	120300	7578444	1930	1930	1930	1930	0
556	20240522	120200	7578444	1930	1930	1930	1930	0
557	20240522	120100	7578444	1930	1930	1930	1930	0
558	20240522	120000	7578444	1930	1930	1930	1930	0
559	20240522	115900	7578444	1930	1930	1930	1930	0
560	20240522	115800	7578444	1930	1930	1930	1930	0
561	20240522	115700	7578444	1930	1930	1930	1930	0
562	20240522	115600	7578444	1930	1930	1930	1930	0
563	20240522	115500	7578444	1930	1930	1930	1930	0
564	20240522	115400	7578444	1930	1930	1930	1930	0
565	20240522	115300	7578444	1930	1930	1930	1930	0
566	20240522	115200	7578444	1930	1930	1930	1930	0
567	20240522	115100	7578444	1930	1930	1930	1930	0
568	20240522	115000	7578444	1930	1930	1930	1930	0
569	20240522	114900	7578444	1930	1930	1930	1930	0
570	20240522	114800	7578444	1930	1930	1930	1930	0
571	20240522	114700	7578444	1930	1930	1930	1930	0
572	20240522	114600	7578444	1930	1931	1931	1930	102
573	20240522	114500	7381510	1961	1961	1961	1961	0
574	20240522	114400	7381510	1961	1961	1961	1961	0
575	20240522	114300	7381510	1961	1961	1961	1961	1
576	20240522	114200	7379549	1965	1965	1965	1965	0
577	20240522	114100	7379549	1965	1965	1965	1965	0
578	20240522	114000	7379549	1965	1965	1965	1965	0
579	20240522	113900	7379549	1965	1965	1965	1965	0
580	20240522	113800	7379549	1965	1965	1965	1965	0
581	20240522	113700	7379549	1965	1965	1965	1965	0
582	20240522	113600	7379549	1965	1965	1965	1965	0
583	20240522	113500	7379549	1965	1965	1965	1965	0
584	20240522	113400	7379549	1965	1965	1965	1965	0
585	20240522	113300	7379549	1965	1965	1965	1965	0
586	20240522	113200	7379549	1965	1965	1965	1965	0
587	20240522	113100	7379549	1965	1965	1965	1965	0
588	20240522	113000	7379549	1965	1965	1965	1965	0
589	20240522	112900	7379549	1965	1965	1965	1965	0
590	20240522	112800	7379549	1965	1965	1965	1965	0
591	20240522	112700	7379549	1965	1965	1965	1965	0
592	20240522	112600	7379549	1965	1965	1965	1965	0
593	20240522	112500	7379549	1965	1965	1965	1965	0
594	20240522	112400	7379549	1965	1965	1965	1965	0
595	20240522	112300	7379549	1965	1965	1965	1965	0
596	20240522	112200	7379549	1965	1965	1965	1965	0
597	20240522	112100	7379549	1965	1965	1965	1965	0
598	20240522	112000	7379549	1965	1965	1965	1965	0
599	20240522	111900	7379549	1965	1965	1965	1965	0
600	20240522	111800	7379549	1965	1965	1965	1965	0
601	20240522	111700	7379549	1965	1965	1965	1965	0
602	20240522	111600	7379549	1965	1965	1965	1965	0
603	20240522	111500	7379549	1965	1965	1965	1965	0
604	20240522	111400	7379549	1965	1965	1965	1965	0
605	20240522	111300	7379549	1965	1965	1965	1965	0
606	20240522	111200	7379549	1965	1965	1965	1965	0
607	20240522	111100	7379549	1965	1965	1965	1965	0
608	20240522	111000	7379549	1965	1965	1965	1965	0
609	20240522	110900	7379549	1965	1965	1965	1965	0
610	20240522	110800	7379549	1965	1965	1965	1965	500
611	20240522	110700	6397049	1966	1966	1966	1966	0
612	20240522	110600	6397049	1966	1966	1966	1966	0
613	20240522	110500	6397049	1966	1966	1966	1966	0
614	20240522	110400	6397049	1966	1966	1966	1966	0
615	20240522	110300	6397049	1966	1966	1966	1966	0
616	20240522	110200	6397049	1966	1966	1966	1966	0
617	20240522	110100	6397049	1966	1966	1966	1966	0
618	20240522	110000	6397049	1966	1966	1966	1966	0
619	20240522	105900	6397049	1966	1966	1966	1966	100
620	20240522	105800	6200449	1965	1965	1965	1965	0
621	20240522	105700	6200449	1965	1965	1965	1965	0
622	20240522	105600	6200449	1965	1965	1965	1965	0
623	20240522	105500	6200449	1965	1965	1965	1965	0
624	20240522	105400	6200449	1965	1965	1965	1965	0
625	20240522	105300	6200449	1965	1965	1965	1965	0
626	20240522	105200	6200449	1965	1965	1965	1965	0
627	20240522	105100	6200449	1965	1965	1965	1965	0
628	20240522	105000	6200449	1965	1965	1965	1965	0
629	20240522	104900	6200449	1965	1965	1965	1965	0
630	20240522	104800	6200449	1965	1965	1965	1965	0
631	20240522	104700	6200449	1965	1965	1965	1965	0
632	20240522	104600	6200449	1965	1965	1965	1965	0
633	20240522	104500	6200449	1965	1965	1965	1965	0
634	20240522	104400	6200449	1965	1965	1965	1965	1
635	20240522	104300	6198484	1965	1965	1965	1965	0
636	20240522	104200	6198484	1965	1965	1965	1965	0
637	20240522	104100	6198484	1965	1965	1965	1965	0
638	20240522	104000	6198484	1965	1965	1965	1965	0
639	20240522	103900	6198484	1965	1965	1965	1965	0
640	20240522	103800	6198484	1965	1965	1965	1965	0
641	20240522	103700	6198484	1965	1965	1965	1965	0
642	20240522	103600	6198484	1965	1965	1965	1965	833
643	20240522	103500	4561639	1966	1966	1966	1966	0
644	20240522	103400	4561639	1966	1966	1966	1966	0
645	20240522	103300	4561639	1966	1966	1966	1966	0
646	20240522	103200	4561639	1966	1966	1966	1966	0
647	20240522	103100	4561639	1966	1966	1966	1966	0
648	20240522	103000	4561639	1966	1966	1966	1966	0
649	20240522	102900	4561639	1966	1966	1966	1966	0
650	20240522	102800	4561639	1966	1966	1966	1966	1
651	20240522	102700	4559673	1966	1966	1966	1966	0
652	20240522	102600	4559673	1966	1966	1966	1966	1
653	20240522	102500	4557707	1966	1966	1966	1966	0
654	20240522	102400	4557707	1966	1966	1966	1966	0
655	20240522	102300	4557707	1966	1966	1966	1966	0
656	20240522	102200	4557707	1966	1966	1966	1966	0
657	20240522	102100	4557707	1966	1966	1966	1966	0
658	20240522	102000	4557707	1966	1966	1966	1966	0
659	20240522	101900	4557707	1966	1966	1966	1966	0
660	20240522	101800	4557707	1966	1966	1966	1966	3
661	20240522	101700	4551809	1968	1968	1968	1968	0
662	20240522	101600	4551809	1968	1968	1968	1968	0
663	20240522	101500	4551809	1968	1968	1968	1968	0
664	20240522	101400	4551809	1968	1968	1968	1968	0
665	20240522	101300	4551809	1968	1968	1968	1968	0
666	20240522	101200	4551809	1968	1968	1968	1968	0
667	20240522	101100	4551809	1968	1968	1968	1968	0
668	20240522	101000	4551809	1968	1968	1968	1968	0
669	20240522	100900	4551809	1968	1968	1968	1968	0
670	20240522	100800	4551809	1968	1968	1968	1968	0
671	20240522	100700	4551809	1968	1968	1968	1968	0
672	20240522	100600	4551809	1968	1968	1968	1968	0
673	20240522	100500	4551809	1968	1968	1968	1968	0
674	20240522	100400	4551809	1968	1968	1968	1968	0
675	20240522	100300	4551809	1968	1968	1968	1968	0
676	20240522	100200	4551809	1968	1968	1968	1968	0
677	20240522	100100	4551809	1968	1968	1968	1968	0
678	20240522	100000	4551809	1968	1968	1968	1968	0
679	20240522	095900	4551809	1968	1968	1968	1968	0
680	20240522	095800	4551809	1968	1968	1968	1968	0
681	20240522	095700	4551809	1968	1968	1968	1968	0
682	20240522	095600	4551809	1968	1968	1968	1968	0
683	20240522	095500	4551809	1968	1968	1968	1968	0
684	20240522	095400	4551809	1968	1968	1968	1968	0
685	20240522	095300	4551809	1968	1968	1968	1968	0
686	20240522	095200	4551809	1968	1925	1968	1925	30
687	20240522	095100	4493249	1969	1969	1969	1969	0
688	20240522	095000	4493249	1969	1969	1969	1969	40
689	20240522	094900	4414489	1971	1971	1971	1971	0
690	20240522	094800	4414489	1971	1971	1971	1971	8
691	20240522	094700	4398721	1971	1969	1971	1969	312
692	20240522	094600	3783945	1968	1968	1968	1968	634
693	20240522	094500	2536233	1966	1966	1966	1966	0
694	20240522	094400	2536233	1966	1967	1967	1966	201
695	20240522	094300	2140867	1966	1966	1966	1966	0
696	20240522	094200	2140867	1966	1966	1966	1966	12
697	20240522	094100	2117275	1966	1966	1966	1966	188
698	20240522	094000	1747667	1969	1969	1969	1969	0
699	20240522	093900	1747667	1969	1969	1969	1969	0
700	20240522	093800	1747667	1969	1969	1969	1969	0
701	20240522	093700	1747667	1969	1969	1969	1969	0
702	20240522	093600	1747667	1969	1969	1969	1969	0
703	20240522	093500	1747667	1969	1969	1969	1969	0
704	20240522	093400	1747667	1969	1968	1969	1968	565
705	20240522	093300	635746	1972	1972	1972	1972	0
706	20240522	093200	635746	1972	1972	1972	1972	0
707	20240522	093100	635746	1972	1972	1972	1972	0
708	20240522	093000	635746	1972	1972	1972	1972	0
709	20240522	092900	635746	1972	1972	1972	1972	0
710	20240522	092800	635746	1972	1972	1972	1972	0
711	20240522	092700	635746	1972	1972	1972	1972	0
712	20240522	092600	635746	1972	1972	1972	1972	0
713	20240522	092500	635746	1972	1972	1972	1972	0
714	20240522	092400	635746	1972	1972	1972	1972	0
715	20240522	092300	635746	1972	1972	1972	1972	0
716	20240522	092200	635746	1972	1972	1972	1972	0
717	20240522	092100	635746	1972	1972	1972	1972	0
718	20240522	092000	635746	1972	1972	1972	1972	0
719	20240522	091900	635746	1972	1972	1972	1972	0
720	20240522	091800	635746	1972	1972	1972	1972	20
721	20240522	091700	596306	1975	1975	1975	1975	0
722	20240522	091600	596306	1975	1975	1975	1975	0
723	20240522	091500	596306	1975	1975	1975	1975	0
724	20240522	091400	596306	1975	1975	1975	1975	30
725	20240522	091300	537056	1975	1975	1975	1975	70
726	20240522	091200	398806	1976	1973	1976	1973	200
727	20240522	091100	3966	1983	1983	1983	1983	0
728	20240522	091000	3966	1983	1983	1983	1983	0
729	20240522	090900	3966	1983	1983	1983	1983	0
730	20240522	090800	3966	1983	1983	1983	1983	0
731	20240522	090700	3966	1983	1983	1983	1983	0
732	20240522	090600	3966	1983	1983	1983	1983	0
733	20240522	090500	3966	1983	1983	1983	1983	0
734	20240522	090400	3966	1983	1983	1983	1983	1
735	20240522	090300	1983	1983	1983	1983	1983	0
736	20240522	090200	1983	1983	1983	1983	1983	0
737	20240522	090100	1983	1983	1983	1983	1983	0
738	20240522	090000	1983	1983	1983	1983	1983	1