KissMeData/312610/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	211300	49161446	1885	1885	1885	1885	566
3	20240529	211200	49161446	1885	1885	1885	1885	0
4	20240529	211100	49161446	1885	1885	1885	1885	0
5	20240529	211000	49161446	1885	1885	1885	1885	0
6	20240529	210900	49161446	1885	1885	1885	1885	0
7	20240529	210800	49161446	1885	1885	1885	1885	0
8	20240529	210700	49161446	1885	1885	1885	1885	0
9	20240529	210600	49161446	1885	1885	1885	1885	0
10	20240529	210500	49161446	1885	1885	1885	1885	0
11	20240529	210400	49161446	1885	1885	1885	1885	0
12	20240529	210300	49161446	1885	1885	1885	1885	0
13	20240529	210200	49161446	1885	1885	1885	1885	0
14	20240529	210100	49161446	1885	1885	1885	1885	0
15	20240529	210000	49161446	1885	1885	1885	1885	0
16	20240529	205900	49161446	1885	1885	1885	1885	0
17	20240529	205800	49161446	1885	1885	1885	1885	0
18	20240529	205700	49161446	1885	1885	1885	1885	0
19	20240529	205600	49161446	1885	1885	1885	1885	0
20	20240529	205500	49161446	1885	1885	1885	1885	0
21	20240529	205400	49161446	1885	1885	1885	1885	0
22	20240529	205300	49161446	1885	1885	1885	1885	0
23	20240529	205200	49161446	1885	1885	1885	1885	0
24	20240529	205100	49161446	1885	1885	1885	1885	0
25	20240529	205000	49161446	1885	1885	1885	1885	0
26	20240529	204900	49161446	1885	1885	1885	1885	0
27	20240529	204800	49161446	1885	1885	1885	1885	0
28	20240529	204700	49161446	1885	1885	1885	1885	0
29	20240529	204600	49161446	1885	1885	1885	1885	0
30	20240529	204500	49161446	1885	1885	1885	1885	0
31	20240529	204400	49161446	1885	1885	1885	1885	0
32	20240529	204300	49161446	1885	1885	1885	1885	566
33	20240529	204200	49161446	1885	1885	1885	1885	0
34	20240529	204100	49161446	1885	1885	1885	1885	0
35	20240529	204000	49161446	1885	1885	1885	1885	0
36	20240529	203900	49161446	1885	1885	1885	1885	0
37	20240529	203800	49161446	1885	1885	1885	1885	0
38	20240529	203700	49161446	1885	1885	1885	1885	0
39	20240529	203600	49161446	1885	1885	1885	1885	0
40	20240529	203500	49161446	1885	1885	1885	1885	0
41	20240529	203400	49161446	1885	1885	1885	1885	0
42	20240529	203300	49161446	1885	1885	1885	1885	0
43	20240529	203200	49161446	1885	1885	1885	1885	0
44	20240529	203100	49161446	1885	1885	1885	1885	0
45	20240529	203000	49161446	1885	1885	1885	1885	0
46	20240529	202900	49161446	1885	1885	1885	1885	0
47	20240529	202800	49161446	1885	1885	1885	1885	0
48	20240529	202700	49161446	1885	1885	1885	1885	0
49	20240529	202600	49161446	1885	1885	1885	1885	0
50	20240529	202500	49161446	1885	1885	1885	1885	0
51	20240529	202400	49161446	1885	1885	1885	1885	0
52	20240529	202300	49161446	1885	1885	1885	1885	0
53	20240529	202200	49161446	1885	1885	1885	1885	0
54	20240529	202100	49161446	1885	1885	1885	1885	0
55	20240529	202000	49161446	1885	1885	1885	1885	0
56	20240529	201900	49161446	1885	1885	1885	1885	0
57	20240529	201800	49161446	1885	1885	1885	1885	0
58	20240529	201700	49161446	1885	1885	1885	1885	0
59	20240529	201600	49161446	1885	1885	1885	1885	0
60	20240529	201500	49161446	1885	1885	1885	1885	0
61	20240529	201400	49161446	1885	1885	1885	1885	0
62	20240529	201300	49161446	1885	1885	1885	1885	566
63	20240529	201200	49161446	1885	1885	1885	1885	0
64	20240529	201100	49161446	1885	1885	1885	1885	0
65	20240529	201000	49161446	1885	1885	1885	1885	0
66	20240529	200900	49161446	1885	1885	1885	1885	0
67	20240529	200800	49161446	1885	1885	1885	1885	0
68	20240529	200700	49161446	1885	1885	1885	1885	0
69	20240529	200600	49161446	1885	1885	1885	1885	0
70	20240529	200500	49161446	1885	1885	1885	1885	0
71	20240529	200400	49161446	1885	1885	1885	1885	0
72	20240529	200300	49161446	1885	1885	1885	1885	0
73	20240529	200200	49161446	1885	1885	1885	1885	0
74	20240529	200100	49161446	1885	1885	1885	1885	0
75	20240529	200000	49161446	1885	1885	1885	1885	0
76	20240529	195900	49161446	1885	1885	1885	1885	0
77	20240529	195800	49161446	1885	1885	1885	1885	0
78	20240529	195700	49161446	1885	1885	1885	1885	0
79	20240529	195600	49161446	1885	1885	1885	1885	0
80	20240529	195500	49161446	1885	1885	1885	1885	0
81	20240529	195400	49161446	1885	1885	1885	1885	0
82	20240529	195300	49161446	1885	1885	1885	1885	0
83	20240529	195200	49161446	1885	1885	1885	1885	0
84	20240529	195100	49161446	1885	1885	1885	1885	0
85	20240529	195000	49161446	1885	1885	1885	1885	0
86	20240529	194900	49161446	1885	1885	1885	1885	0
87	20240529	194800	49161446	1885	1885	1885	1885	0
88	20240529	194700	49161446	1885	1885	1885	1885	0
89	20240529	194600	49161446	1885	1885	1885	1885	0
90	20240529	194500	49161446	1885	1885	1885	1885	0
91	20240529	194400	49161446	1885	1885	1885	1885	0
92	20240529	194300	49161446	1885	1885	1885	1885	566
93	20240529	194200	49161446	1885	1885	1885	1885	0
94	20240529	194100	49161446	1885	1885	1885	1885	0
95	20240529	194000	49161446	1885	1885	1885	1885	0
96	20240529	193900	49161446	1885	1885	1885	1885	0
97	20240529	193800	49161446	1885	1885	1885	1885	0
98	20240529	193700	49161446	1885	1885	1885	1885	0
99	20240529	193600	49161446	1885	1885	1885	1885	0
100	20240529	193500	49161446	1885	1885	1885	1885	0
101	20240529	193400	49161446	1885	1885	1885	1885	0
102	20240529	193300	49161446	1885	1885	1885	1885	0
103	20240529	193200	49161446	1885	1885	1885	1885	0
104	20240529	193100	49161446	1885	1885	1885	1885	0
105	20240529	193000	49161446	1885	1885	1885	1885	0
106	20240529	192900	49161446	1885	1885	1885	1885	0
107	20240529	192800	49161446	1885	1885	1885	1885	0
108	20240529	192700	49161446	1885	1885	1885	1885	0
109	20240529	192600	49161446	1885	1885	1885	1885	0
110	20240529	192500	49161446	1885	1885	1885	1885	0
111	20240529	192400	49161446	1885	1885	1885	1885	0
112	20240529	192300	49161446	1885	1885	1885	1885	0
113	20240529	192200	49161446	1885	1885	1885	1885	0
114	20240529	192100	49161446	1885	1885	1885	1885	0
115	20240529	192000	49161446	1885	1885	1885	1885	0
116	20240529	191900	49161446	1885	1885	1885	1885	0
117	20240529	191800	49161446	1885	1885	1885	1885	0
118	20240529	191700	49161446	1885	1885	1885	1885	0
119	20240529	191600	49161446	1885	1885	1885	1885	0
120	20240529	191500	49161446	1885	1885	1885	1885	0
121	20240529	191400	49161446	1885	1885	1885	1885	0
122	20240529	191300	49161446	1885	1885	1885	1885	566
123	20240529	191200	49161446	1885	1885	1885	1885	0
124	20240529	191100	49161446	1885	1885	1885	1885	0
125	20240529	191000	49161446	1885	1885	1885	1885	0
126	20240529	190900	49161446	1885	1885	1885	1885	0
127	20240529	190800	49161446	1885	1885	1885	1885	0
128	20240529	190700	49161446	1885	1885	1885	1885	0
129	20240529	190600	49161446	1885	1885	1885	1885	0
130	20240529	190500	49161446	1885	1885	1885	1885	0
131	20240529	190400	49161446	1885	1885	1885	1885	0
132	20240529	190300	49161446	1885	1885	1885	1885	0
133	20240529	190200	49161446	1885	1885	1885	1885	0
134	20240529	190100	49161446	1885	1885	1885	1885	0
135	20240529	190000	49161446	1885	1885	1885	1885	0
136	20240529	185900	49161446	1885	1885	1885	1885	0
137	20240529	185800	49161446	1885	1885	1885	1885	0
138	20240529	185700	49161446	1885	1885	1885	1885	0
139	20240529	185600	49161446	1885	1885	1885	1885	0
140	20240529	185500	49161446	1885	1885	1885	1885	0
141	20240529	185400	49161446	1885	1885	1885	1885	0
142	20240529	185300	49161446	1885	1885	1885	1885	0
143	20240529	185200	49161446	1885	1885	1885	1885	0
144	20240529	185100	49161446	1885	1885	1885	1885	0
145	20240529	185000	49161446	1885	1885	1885	1885	0
146	20240529	184900	49161446	1885	1885	1885	1885	0
147	20240529	184800	49161446	1885	1885	1885	1885	0
148	20240529	184700	49161446	1885	1885	1885	1885	0
149	20240529	184600	49161446	1885	1885	1885	1885	0
150	20240529	184500	49161446	1885	1885	1885	1885	0
151	20240529	184400	49161446	1885	1885	1885	1885	0
152	20240529	184300	49161446	1885	1885	1885	1885	566
153	20240529	184200	49161446	1885	1885	1885	1885	0
154	20240529	184100	49161446	1885	1885	1885	1885	0
155	20240529	184000	49161446	1885	1885	1885	1885	0
156	20240529	183900	49161446	1885	1885	1885	1885	0
157	20240529	183800	49161446	1885	1885	1885	1885	0
158	20240529	183700	49161446	1885	1885	1885	1885	0
159	20240529	183600	49161446	1885	1885	1885	1885	0
160	20240529	183500	49161446	1885	1885	1885	1885	0
161	20240529	183400	49161446	1885	1885	1885	1885	0
162	20240529	183300	49161446	1885	1885	1885	1885	0
163	20240529	183200	49161446	1885	1885	1885	1885	0
164	20240529	183100	49161446	1885	1885	1885	1885	0
165	20240529	183000	49161446	1885	1885	1885	1885	0
166	20240529	182900	49161446	1885	1885	1885	1885	0
167	20240529	182800	49161446	1885	1885	1885	1885	0
168	20240529	182700	49161446	1885	1885	1885	1885	0
169	20240529	182600	49161446	1885	1885	1885	1885	0
170	20240529	182500	49161446	1885	1885	1885	1885	0
171	20240529	182400	49161446	1885	1885	1885	1885	0
172	20240529	182300	49161446	1885	1885	1885	1885	0
173	20240529	182200	49161446	1885	1885	1885	1885	0
174	20240529	182100	49161446	1885	1885	1885	1885	0
175	20240529	182000	49161446	1885	1885	1885	1885	0
176	20240529	181900	49161446	1885	1885	1885	1885	0
177	20240529	181800	49161446	1885	1885	1885	1885	0
178	20240529	181700	49161446	1885	1885	1885	1885	0
179	20240529	181600	49161446	1885	1885	1885	1885	0
180	20240529	181500	49161446	1885	1885	1885	1885	0
181	20240529	181400	49161446	1885	1885	1885	1885	0
182	20240529	181300	49161446	1885	1885	1885	1885	566
183	20240529	181200	49161446	1885	1885	1885	1885	0
184	20240529	181100	49161446	1885	1885	1885	1885	0
185	20240529	181000	49161446	1885	1885	1885	1885	0
186	20240529	180900	49161446	1885	1885	1885	1885	0
187	20240529	180800	49161446	1885	1885	1885	1885	0
188	20240529	180700	49161446	1885	1885	1885	1885	0
189	20240529	180600	49161446	1885	1885	1885	1885	0
190	20240529	180500	49161446	1885	1885	1885	1885	0
191	20240529	180400	49161446	1885	1885	1885	1885	0
192	20240529	180300	49161446	1885	1885	1885	1885	0
193	20240529	180200	49161446	1885	1885	1885	1885	0
194	20240529	180100	49161446	1885	1885	1885	1885	0
195	20240529	180000	49161446	1885	1885	1885	1885	0
196	20240529	175900	49161446	1885	1885	1885	1885	0
197	20240529	175800	49161446	1885	1885	1885	1885	0
198	20240529	175700	49161446	1885	1885	1885	1885	0
199	20240529	175600	49161446	1885	1885	1885	1885	0
200	20240529	175500	49161446	1885	1885	1885	1885	0
201	20240529	175400	49161446	1885	1885	1885	1885	0
202	20240529	175300	49161446	1885	1885	1885	1885	0
203	20240529	175200	49161446	1885	1885	1885	1885	0
204	20240529	175100	49161446	1885	1885	1885	1885	0
205	20240529	175000	49161446	1885	1885	1885	1885	0
206	20240529	174900	49161446	1885	1885	1885	1885	0
207	20240529	174800	49161446	1885	1885	1885	1885	0
208	20240529	174700	49161446	1885	1885	1885	1885	0
209	20240529	174600	49161446	1885	1885	1885	1885	0
210	20240529	174500	49161446	1885	1885	1885	1885	0
211	20240529	174400	49161446	1885	1885	1885	1885	0
212	20240529	174300	49161446	1885	1885	1885	1885	566
213	20240529	174200	49161446	1885	1885	1885	1885	0
214	20240529	174100	49161446	1885	1885	1885	1885	0
215	20240529	174000	49161446	1885	1885	1885	1885	0
216	20240529	173900	49161446	1885	1885	1885	1885	0
217	20240529	173800	49161446	1885	1885	1885	1885	0
218	20240529	173700	49161446	1885	1885	1885	1885	0
219	20240529	173600	49161446	1885	1885	1885	1885	0
220	20240529	173500	49161446	1885	1885	1885	1885	0
221	20240529	173400	49161446	1885	1885	1885	1885	0
222	20240529	173300	49161446	1885	1885	1885	1885	0
223	20240529	173200	49161446	1885	1885	1885	1885	0
224	20240529	173100	49161446	1885	1885	1885	1885	0
225	20240529	173000	49161446	1885	1885	1885	1885	0
226	20240529	172900	49161446	1885	1885	1885	1885	0
227	20240529	172800	49161446	1885	1885	1885	1885	0
228	20240529	172700	49161446	1885	1885	1885	1885	0
229	20240529	172600	49161446	1885	1885	1885	1885	0
230	20240529	172500	49161446	1885	1885	1885	1885	0
231	20240529	172400	49161446	1885	1885	1885	1885	0
232	20240529	172300	49161446	1885	1885	1885	1885	0
233	20240529	172200	49161446	1885	1885	1885	1885	0
234	20240529	172100	49161446	1885	1885	1885	1885	0
235	20240529	172000	49161446	1885	1885	1885	1885	0
236	20240529	171900	49161446	1885	1885	1885	1885	0
237	20240529	171800	49161446	1885	1885	1885	1885	0
238	20240529	171700	49161446	1885	1885	1885	1885	0
239	20240529	171600	49161446	1885	1885	1885	1885	0
240	20240529	171500	49161446	1885	1885	1885	1885	0
241	20240529	171400	49161446	1885	1885	1885	1885	0
242	20240529	171300	49161446	1885	1885	1885	1885	566
243	20240529	171200	49161446	1885	1885	1885	1885	0
244	20240529	171100	49161446	1885	1885	1885	1885	0
245	20240529	171000	49161446	1885	1885	1885	1885	0
246	20240529	170900	49161446	1885	1885	1885	1885	0
247	20240529	170800	49161446	1885	1885	1885	1885	0
248	20240529	170700	49161446	1885	1885	1885	1885	0
249	20240529	170600	49161446	1885	1885	1885	1885	0
250	20240529	170500	49161446	1885	1885	1885	1885	0
251	20240529	170400	49161446	1885	1885	1885	1885	0
252	20240529	170300	49161446	1885	1885	1885	1885	0
253	20240529	170200	49161446	1885	1885	1885	1885	0
254	20240529	170100	49161446	1885	1885	1885	1885	0
255	20240529	170000	49161446	1885	1885	1885	1885	0
256	20240529	165900	49161446	1885	1885	1885	1885	0
257	20240529	165800	49161446	1885	1885	1885	1885	0
258	20240529	165700	49161446	1885	1885	1885	1885	0
259	20240529	165600	49161446	1885	1885	1885	1885	0
260	20240529	165500	49161446	1885	1885	1885	1885	0
261	20240529	165400	49161446	1885	1885	1885	1885	0
262	20240529	165300	49161446	1885	1885	1885	1885	0
263	20240529	165200	49161446	1885	1885	1885	1885	0
264	20240529	165100	49161446	1885	1885	1885	1885	0
265	20240529	165000	49161446	1885	1885	1885	1885	0
266	20240529	164900	49161446	1885	1885	1885	1885	0
267	20240529	164800	49161446	1885	1885	1885	1885	0
268	20240529	164700	49161446	1885	1885	1885	1885	0
269	20240529	164600	49161446	1885	1885	1885	1885	0
270	20240529	164500	49161446	1885	1885	1885	1885	0
271	20240529	164400	49161446	1885	1885	1885	1885	0
272	20240529	164300	49161446	1885	1885	1885	1885	566
273	20240529	164200	49161446	1885	1885	1885	1885	0
274	20240529	164100	49161446	1885	1885	1885	1885	0
275	20240529	164000	49161446	1885	1885	1885	1885	0
276	20240529	163900	49161446	1885	1885	1885	1885	0
277	20240529	163800	49161446	1885	1885	1885	1885	0
278	20240529	163700	49161446	1885	1885	1885	1885	0
279	20240529	163600	49161446	1885	1885	1885	1885	0
280	20240529	163500	49161446	1885	1885	1885	1885	0
281	20240529	163400	49161446	1885	1885	1885	1885	0
282	20240529	163300	49161446	1885	1885	1885	1885	0
283	20240529	163200	49161446	1885	1885	1885	1885	0
284	20240529	163100	49161446	1885	1885	1885	1885	0
285	20240529	163000	49161446	1885	1885	1885	1885	0
286	20240529	162900	49161446	1885	1885	1885	1885	0
287	20240529	162800	49161446	1885	1885	1885	1885	0
288	20240529	162700	49161446	1885	1885	1885	1885	0
289	20240529	162600	49161446	1885	1885	1885	1885	0
290	20240529	162500	49161446	1885	1885	1885	1885	0
291	20240529	162400	49161446	1885	1885	1885	1885	0
292	20240529	162300	49161446	1885	1885	1885	1885	0
293	20240529	162200	49161446	1885	1885	1885	1885	0
294	20240529	162100	49161446	1885	1885	1885	1885	0
295	20240529	162000	49161446	1885	1885	1885	1885	0
296	20240529	161900	49161446	1885	1885	1885	1885	0
297	20240529	161800	49161446	1885	1885	1885	1885	0
298	20240529	161700	49161446	1885	1885	1885	1885	0
299	20240529	161600	49161446	1885	1885	1885	1885	0
300	20240529	161500	49161446	1885	1885	1885	1885	0
301	20240529	161400	49161446	1885	1885	1885	1885	0
302	20240529	161300	49161446	1885	1885	1885	1885	566
303	20240529	161200	49161446	1885	1885	1885	1885	0
304	20240529	161100	49161446	1885	1885	1885	1885	0
305	20240529	161000	49161446	1885	1885	1885	1885	0
306	20240529	160900	49161446	1885	1885	1885	1885	0
307	20240529	160800	49161446	1885	1885	1885	1885	0
308	20240529	160700	49161446	1885	1885	1885	1885	0
309	20240529	160600	49161446	1885	1885	1885	1885	0
310	20240529	160500	49161446	1885	1885	1885	1885	0
311	20240529	160400	49161446	1885	1885	1885	1885	0
312	20240529	160300	49161446	1885	1885	1885	1885	0
313	20240529	160200	49161446	1885	1885	1885	1885	0
314	20240529	160100	49161446	1885	1885	1885	1885	0
315	20240529	160000	49161446	1885	1885	1885	1885	0
316	20240529	155900	49161446	1885	1885	1885	1885	0
317	20240529	155800	49161446	1885	1885	1885	1885	0
318	20240529	155700	49161446	1885	1885	1885	1885	0
319	20240529	155600	49161446	1885	1885	1885	1885	0
320	20240529	155500	49161446	1885	1885	1885	1885	0
321	20240529	155400	49161446	1885	1885	1885	1885	0
322	20240529	155300	49161446	1885	1885	1885	1885	0
323	20240529	155200	49161446	1885	1885	1885	1885	0
324	20240529	155100	49161446	1885	1885	1885	1885	0
325	20240529	155000	49161446	1885	1885	1885	1885	0
326	20240529	154900	49161446	1885	1885	1885	1885	0
327	20240529	154800	49161446	1885	1885	1885	1885	0
328	20240529	154700	49161446	1885	1885	1885	1885	0
329	20240529	154600	49161446	1885	1885	1885	1885	0
330	20240529	154500	49161446	1885	1885	1885	1885	0
331	20240529	154400	49161446	1885	1885	1885	1885	0
332	20240529	154300	49161446	1885	1885	1885	1885	566
333	20240529	154200	49161446	1885	1885	1885	1885	0
334	20240529	154100	49161446	1885	1885	1885	1885	0
335	20240529	154000	49161446	1885	1885	1885	1885	0
336	20240529	153900	49161446	1885	1885	1885	1885	0
337	20240529	153800	49161446	1885	1885	1885	1885	0
338	20240529	153700	49161446	1885	1885	1885	1885	0
339	20240529	153600	49161446	1885	1885	1885	1885	0
340	20240529	153500	49161446	1885	1885	1885	1885	0
341	20240529	153400	49161446	1885	1885	1885	1885	0
342	20240529	153300	49161446	1885	1885	1885	1885	0
343	20240529	153200	49161446	1885	1885	1885	1885	0
344	20240529	153100	49161446	1885	1885	1885	1885	0
345	20240529	153000	49161446	1885	1885	1885	1885	566
346	20240529	152900	48094536	1885	1885	1885	1885	0
347	20240529	152800	48094536	1885	1885	1885	1885	0
348	20240529	152700	48094536	1885	1885	1885	1885	0
349	20240529	152600	48094536	1885	1885	1885	1885	0
350	20240529	152500	48094536	1885	1885	1885	1885	0
351	20240529	152400	48094536	1885	1885	1885	1885	0
352	20240529	152300	48094536	1885	1885	1885	1885	0
353	20240529	152200	48094536	1885	1885	1885	1885	0
354	20240529	152100	48094536	1885	1885	1885	1885	0
355	20240529	152000	48094536	1885	1885	1885	1885	0
356	20240529	151900	48094536	1885	1885	1885	1885	59
357	20240529	151800	47983321	1856	1856	1856	1856	0
358	20240529	151700	47983321	1856	1860	1886	1856	387
359	20240529	151600	47262881	1862	1864	1864	1862	209
360	20240529	151500	46873607	1863	1886	1886	1863	11
361	20240529	151400	46852884	1863	1863	1863	1863	10
362	20240529	151300	46834254	1886	1858	1886	1858	6
363	20240529	151200	46822967	1889	1875	1889	1875	55
364	20240529	151100	46719576	1862	1862	1862	1862	0
365	20240529	151000	46719576	1862	1862	1862	1862	0
366	20240529	150900	46719576	1862	1862	1862	1862	0
367	20240529	150800	46719576	1862	1862	1862	1862	0
368	20240529	150700	46719576	1862	1862	1862	1862	0
369	20240529	150600	46719576	1862	1862	1862	1862	1
370	20240529	150500	46717714	1889	1889	1889	1889	0
371	20240529	150400	46717714	1889	1889	1889	1889	238
372	20240529	150300	46268132	1888	1865	1888	1865	994
373	20240529	150200	44402518	1865	1865	1865	1865	0
374	20240529	150100	44402518	1865	1856	1865	1856	164
375	20240529	150000	44096676	1857	1863	1863	1857	1246
376	20240529	145900	41780637	1862	1862	1862	1862	0
377	20240529	145800	41780637	1862	1862	1862	1862	0
378	20240529	145700	41780637	1862	1862	1862	1862	0
379	20240529	145600	41780637	1862	1862	1862	1862	0
380	20240529	145500	41780637	1862	1862	1862	1862	10
381	20240529	145400	41762017	1876	1876	1876	1876	3
382	20240529	145300	41756389	1862	1861	1877	1861	46
383	20240529	145200	41670502	1861	1861	1861	1861	20
384	20240529	145100	41633282	1861	1861	1861	1861	0
385	20240529	145000	41633282	1861	1861	1861	1861	10
386	20240529	144900	41614672	1861	1869	1869	1861	70
387	20240529	144800	41484222	1863	1866	1866	1863	32
388	20240529	144700	41424592	1867	1867	1867	1867	34
389	20240529	144600	41361114	1868	1868	1868	1868	10
390	20240529	144500	41342434	1867	1867	1867	1867	0
391	20240529	144400	41342434	1867	1867	1867	1867	70
392	20240529	144300	41211744	1871	1871	1871	1871	0
393	20240529	144200	41211744	1871	1868	1871	1868	20
394	20240529	144100	41174355	1870	1868	1870	1868	29
395	20240529	144000	41120155	1876	1876	1876	1876	0
396	20240529	143900	41120155	1876	1876	1876	1876	0
397	20240529	143800	41120155	1876	1876	1876	1876	1
398	20240529	143700	41118279	1876	1876	1876	1876	0
399	20240529	143600	41118279	1876	1876	1876	1876	1
400	20240529	143500	41116403	1876	1876	1876	1876	0
401	20240529	143400	41116403	1876	1877	1877	1876	25
402	20240529	143300	41069502	1876	1876	1876	1876	1
403	20240529	143200	41067626	1877	1877	1877	1877	0
404	20240529	143100	41067626	1877	1877	1877	1877	0
405	20240529	143000	41067626	1877	1875	1877	1875	540
406	20240529	142900	40054937	1877	1877	1877	1877	0
407	20240529	142800	40054937	1877	1877	1877	1877	0
408	20240529	142700	40054937	1877	1877	1877	1877	0
409	20240529	142600	40054937	1877	1877	1877	1877	0
410	20240529	142500	40054937	1877	1876	1877	1876	13
411	20240529	142400	40030546	1876	1876	1876	1876	0
412	20240529	142300	40030546	1876	1876	1876	1876	0
413	20240529	142200	40030546	1876	1876	1876	1876	0
414	20240529	142100	40030546	1876	1876	1876	1876	32
415	20240529	142000	39970514	1876	1876	1876	1876	0
416	20240529	141900	39970514	1876	1876	1876	1876	0
417	20240529	141800	39970514	1876	1876	1876	1876	2
418	20240529	141700	39966762	1876	1876	1876	1876	10
419	20240529	141600	39948002	1876	1876	1876	1876	9
420	20240529	141500	39931118	1876	1875	1876	1872	44
421	20240529	141400	39848663	1877	1877	1877	1877	5
422	20240529	141300	39839278	1877	1877	1877	1877	1
423	20240529	141200	39837401	1897	1897	1897	1897	0
424	20240529	141100	39837401	1897	1897	1897	1897	0
425	20240529	141000	39837401	1897	1897	1897	1897	0
426	20240529	140900	39837401	1897	1897	1897	1897	1
427	20240529	140800	39835504	1897	1897	1897	1897	0
428	20240529	140700	39835504	1897	1897	1897	1897	0
429	20240529	140600	39835504	1897	1897	1897	1897	0
430	20240529	140500	39835504	1897	1897	1897	1897	0
431	20240529	140400	39835504	1897	1897	1897	1897	0
432	20240529	140300	39835504	1897	1897	1897	1897	0
433	20240529	140200	39835504	1897	1897	1897	1897	0
434	20240529	140100	39835504	1897	1897	1897	1897	0
435	20240529	140000	39835504	1897	1897	1897	1897	0
436	20240529	135900	39835504	1897	1897	1897	1897	0
437	20240529	135800	39835504	1897	1897	1897	1897	0
438	20240529	135700	39835504	1897	1897	1897	1897	0
439	20240529	135600	39835504	1897	1897	1897	1897	0
440	20240529	135500	39835504	1897	1897	1897	1897	0
441	20240529	135400	39835504	1897	1897	1897	1897	0
442	20240529	135300	39835504	1897	1897	1897	1897	0
443	20240529	135200	39835504	1897	1897	1897	1897	0
444	20240529	135100	39835504	1897	1897	1897	1897	1
445	20240529	135000	39833607	1897	1897	1897	1897	0
446	20240529	134900	39833607	1897	1897	1897	1897	0
447	20240529	134800	39833607	1897	1897	1897	1897	0
448	20240529	134700	39833607	1897	1897	1897	1897	0
449	20240529	134600	39833607	1897	1897	1897	1897	0
450	20240529	134500	39833607	1897	1897	1897	1897	0
451	20240529	134400	39833607	1897	1897	1897	1897	0
452	20240529	134300	39833607	1897	1897	1897	1897	0
453	20240529	134200	39833607	1897	1897	1897	1897	0
454	20240529	134100	39833607	1897	1897	1897	1897	0
455	20240529	134000	39833607	1897	1897	1897	1897	0
456	20240529	133900	39833607	1897	1897	1897	1897	0
457	20240529	133800	39833607	1897	1897	1897	1897	0
458	20240529	133700	39833607	1897	1897	1897	1897	0
459	20240529	133600	39833607	1897	1897	1897	1897	0
460	20240529	133500	39833607	1897	1897	1897	1897	0
461	20240529	133400	39833607	1897	1897	1897	1897	0
462	20240529	133300	39833607	1897	1897	1897	1897	0
463	20240529	133200	39833607	1897	1897	1897	1897	0
464	20240529	133100	39833607	1897	1897	1897	1897	0
465	20240529	133000	39833607	1897	1897	1897	1897	0
466	20240529	132900	39833607	1897	1897	1897	1897	0
467	20240529	132800	39833607	1897	1897	1897	1897	0
468	20240529	132700	39833607	1897	1897	1897	1897	0
469	20240529	132600	39833607	1897	1897	1897	1897	0
470	20240529	132500	39833607	1897	1897	1897	1897	0
471	20240529	132400	39833607	1897	1897	1897	1897	0
472	20240529	132300	39833607	1897	1897	1897	1897	0
473	20240529	132200	39833607	1897	1897	1897	1897	0
474	20240529	132100	39833607	1897	1897	1897	1897	0
475	20240529	132000	39833607	1897	1897	1897	1897	0
476	20240529	131900	39833607	1897	1896	1897	1896	70
477	20240529	131800	39700827	1897	1897	1897	1897	0
478	20240529	131700	39700827	1897	1897	1897	1897	27
479	20240529	131600	39649608	1875	1875	1875	1875	0
480	20240529	131500	39649608	1875	1875	1875	1875	0
481	20240529	131400	39649608	1875	1875	1875	1875	13
482	20240529	131300	39625233	1898	1898	1898	1898	0
483	20240529	131200	39625233	1898	1898	1898	1898	0
484	20240529	131100	39625233	1898	1898	1898	1898	0
485	20240529	131000	39625233	1898	1898	1898	1898	0
486	20240529	130900	39625233	1898	1898	1898	1898	0
487	20240529	130800	39625233	1898	1898	1898	1898	0
488	20240529	130700	39625233	1898	1898	1898	1898	0
489	20240529	130600	39625233	1898	1898	1898	1898	0
490	20240529	130500	39625233	1898	1898	1898	1898	0
491	20240529	130400	39625233	1898	1898	1898	1898	1
492	20240529	130300	39623335	1898	1898	1898	1898	0
493	20240529	130200	39623335	1898	1898	1898	1898	0
494	20240529	130100	39623335	1898	1898	1898	1898	0
495	20240529	130000	39623335	1898	1898	1898	1898	0
496	20240529	125900	39623335	1898	1898	1898	1898	0
497	20240529	125800	39623335	1898	1898	1898	1898	9
498	20240529	125700	39606253	1890	1890	1890	1890	0
499	20240529	125600	39606253	1890	1890	1890	1890	0
500	20240529	125500	39606253	1890	1890	1890	1890	0
501	20240529	125400	39606253	1890	1890	1890	1890	100
502	20240529	125300	39417253	1899	1899	1899	1899	0
503	20240529	125200	39417253	1899	1899	1899	1899	0
504	20240529	125100	39417253	1899	1899	1899	1899	0
505	20240529	125000	39417253	1899	1899	1899	1899	6
506	20240529	124900	39405859	1899	1899	1899	1899	0
507	20240529	124800	39405859	1899	1899	1899	1899	0
508	20240529	124700	39405859	1899	1899	1899	1899	0
509	20240529	124600	39405859	1899	1899	1899	1899	0
510	20240529	124500	39405859	1899	1899	1899	1899	0
511	20240529	124400	39405859	1899	1899	1899	1899	0
512	20240529	124300	39405859	1899	1899	1899	1899	0
513	20240529	124200	39405859	1899	1899	1899	1899	0
514	20240529	124100	39405859	1899	1899	1899	1899	10
515	20240529	124000	39386869	1899	1899	1899	1899	0
516	20240529	123900	39386869	1899	1899	1899	1899	0
517	20240529	123800	39386869	1899	1899	1899	1899	0
518	20240529	123700	39386869	1899	1899	1899	1899	7
519	20240529	123600	39373576	1899	1899	1899	1899	0
520	20240529	123500	39373576	1899	1899	1899	1899	0
521	20240529	123400	39373576	1899	1899	1899	1899	0
522	20240529	123300	39373576	1899	1899	1899	1899	0
523	20240529	123200	39373576	1899	1899	1899	1899	0
524	20240529	123100	39373576	1899	1899	1899	1899	0
525	20240529	123000	39373576	1899	1899	1899	1899	0
526	20240529	122900	39373576	1899	1899	1899	1899	0
527	20240529	122800	39373576	1899	1899	1899	1899	0
528	20240529	122700	39373576	1899	1899	1899	1899	0
529	20240529	122600	39373576	1899	1899	1899	1899	0
530	20240529	122500	39373576	1899	1899	1899	1899	10
531	20240529	122400	39354586	1901	1901	1901	1901	0
532	20240529	122300	39354586	1901	1901	1901	1901	0
533	20240529	122200	39354586	1901	1901	1901	1901	249
534	20240529	122100	38881237	1901	1889	1901	1889	5
535	20240529	122000	38871769	1863	1863	1863	1863	0
536	20240529	121900	38871769	1863	1863	1863	1863	0
537	20240529	121800	38871769	1863	1863	1863	1863	0
538	20240529	121700	38871769	1863	1863	1863	1863	0
539	20240529	121600	38871769	1863	1863	1863	1863	0
540	20240529	121500	38871769	1863	1863	1863	1863	0
541	20240529	121400	38871769	1863	1863	1863	1863	0
542	20240529	121300	38871769	1863	1863	1863	1863	0
543	20240529	121200	38871769	1863	1863	1863	1863	2
544	20240529	121100	38868043	1889	1889	1889	1889	0
545	20240529	121000	38868043	1889	1889	1889	1889	0
546	20240529	120900	38868043	1889	1889	1889	1889	0
547	20240529	120800	38868043	1889	1889	1889	1889	0
548	20240529	120700	38868043	1889	1889	1889	1889	0
549	20240529	120600	38868043	1889	1889	1889	1889	7
550	20240529	120500	38854820	1889	1889	1889	1889	0
551	20240529	120400	38854820	1889	1889	1889	1889	0
552	20240529	120300	38854820	1889	1889	1889	1889	506
553	20240529	120200	37898986	1889	1889	1889	1889	0
554	20240529	120100	37898986	1889	1889	1889	1889	0
555	20240529	120000	37898986	1889	1889	1889	1889	0
556	20240529	115900	37898986	1889	1889	1889	1889	0
557	20240529	115800	37898986	1889	1889	1889	1889	0
558	20240529	115700	37898986	1889	1889	1889	1889	89
559	20240529	115600	37730865	1903	1903	1903	1903	0
560	20240529	115500	37730865	1903	1903	1903	1903	0
561	20240529	115400	37730865	1903	1903	1903	1903	0
562	20240529	115300	37730865	1903	1903	1903	1903	0
563	20240529	115200	37730865	1903	1903	1903	1903	0
564	20240529	115100	37730865	1903	1903	1903	1903	0
565	20240529	115000	37730865	1903	1903	1903	1903	0
566	20240529	114900	37730865	1903	1903	1903	1903	0
567	20240529	114800	37730865	1903	1903	1903	1903	0
568	20240529	114700	37730865	1903	1903	1903	1903	1
569	20240529	114600	37728962	1903	1903	1903	1903	0
570	20240529	114500	37728962	1903	1903	1903	1903	0
571	20240529	114400	37728962	1903	1903	1903	1903	0
572	20240529	114300	37728962	1903	1903	1903	1903	0
573	20240529	114200	37728962	1903	1903	1903	1903	0
574	20240529	114100	37728962	1903	1903	1903	1903	0
575	20240529	114000	37728962	1903	1905	1905	1903	7
576	20240529	113900	37715639	1903	1903	1903	1903	0
577	20240529	113800	37715639	1903	1903	1903	1903	0
578	20240529	113700	37715639	1903	1903	1903	1903	0
579	20240529	113600	37715639	1903	1903	1903	1903	0
580	20240529	113500	37715639	1903	1903	1903	1903	0
581	20240529	113400	37715639	1903	1903	1903	1903	0
582	20240529	113300	37715639	1903	1903	1903	1903	0
583	20240529	113200	37715639	1903	1903	1903	1903	0
584	20240529	113100	37715639	1903	1903	1903	1903	0
585	20240529	113000	37715639	1903	1903	1903	1903	0
586	20240529	112900	37715639	1903	1903	1903	1903	0
587	20240529	112800	37715639	1903	1903	1903	1903	0
588	20240529	112700	37715639	1903	1903	1903	1903	0
589	20240529	112600	37715639	1903	1903	1903	1903	0
590	20240529	112500	37715639	1903	1903	1903	1903	0
591	20240529	112400	37715639	1903	1903	1903	1903	0
592	20240529	112300	37715639	1903	1903	1903	1903	0
593	20240529	112200	37715639	1903	1903	1903	1903	10
594	20240529	112100	37696609	1905	1905	1905	1905	0
595	20240529	112000	37696609	1905	1905	1905	1905	0
596	20240529	111900	37696609	1905	1905	1905	1905	10
597	20240529	111800	37677559	1905	1902	1905	1902	3881
598	20240529	111700	30291154	1903	1903	1903	1903	0
599	20240529	111600	30291154	1903	1903	1903	1903	0
600	20240529	111500	30291154	1903	1903	1903	1903	0
601	20240529	111400	30291154	1903	1903	1903	1903	0
602	20240529	111300	30291154	1903	1903	1903	1903	0
603	20240529	111200	30291154	1903	1903	1903	1903	2
604	20240529	111100	30287348	1905	1905	1905	1905	0
605	20240529	111000	30287348	1905	1905	1905	1905	0
606	20240529	110900	30287348	1905	1905	1905	1905	0
607	20240529	110800	30287348	1905	1905	1905	1905	0
608	20240529	110700	30287348	1905	1905	1905	1905	0
609	20240529	110600	30287348	1905	1905	1905	1905	0
610	20240529	110500	30287348	1905	1905	1905	1905	0
611	20240529	110400	30287348	1905	1905	1905	1905	0
612	20240529	110300	30287348	1905	1905	1905	1905	0
613	20240529	110200	30287348	1905	1905	1905	1905	0
614	20240529	110100	30287348	1905	1905	1905	1905	0
615	20240529	110000	30287348	1905	1905	1905	1905	0
616	20240529	105900	30287348	1905	1905	1905	1905	0
617	20240529	105800	30287348	1905	1905	1905	1905	0
618	20240529	105700	30287348	1905	1905	1905	1905	0
619	20240529	105600	30287348	1905	1905	1905	1905	0
620	20240529	105500	30287348	1905	1905	1905	1905	0
621	20240529	105400	30287348	1905	1905	1905	1905	6
622	20240529	105300	30275918	1905	1905	1905	1905	626
623	20240529	105200	29083388	1905	1905	1905	1905	461
624	20240529	105100	28205183	1905	1905	1905	1905	2180
625	20240529	105000	24052283	1904	1889	1904	1889	2720
626	20240529	104900	18894417	1888	1883	1888	1883	1145
627	20240529	104800	16735510	1883	1883	1883	1883	2
628	20240529	104700	16731744	1883	1883	1883	1883	10
629	20240529	104600	16712914	1884	1853	1884	1853	81
630	20240529	104500	16561116	1885	1885	1885	1885	0
631	20240529	104400	16561116	1885	1885	1885	1885	0
632	20240529	104300	16561116	1885	1885	1885	1885	50
633	20240529	104200	16466866	1848	1848	1848	1848	0
634	20240529	104100	16466866	1848	1848	1848	1848	300
635	20240529	104000	15912466	1847	1847	1847	1847	0
636	20240529	103900	15912466	1847	1847	1847	1847	300
637	20240529	103800	15358366	1845	1848	1850	1845	1048
638	20240529	103700	13421953	1849	1853	1853	1849	1602
639	20240529	103600	10456149	1852	1852	1852	1852	0
640	20240529	103500	10456149	1852	1852	1852	1852	1
641	20240529	103400	10454297	1852	1860	1860	1852	2433
642	20240529	103300	5936525	1860	1869	1870	1860	686
643	20240529	103200	4656613	1870	1871	1871	1870	422
644	20240529	103100	3867053	1897	1897	1897	1897	0
645	20240529	103000	3867053	1897	1897	1897	1897	0
646	20240529	102900	3867053	1897	1897	1897	1897	5
647	20240529	102800	3857568	1871	1903	1903	1871	205
648	20240529	102700	3473805	1903	1903	1903	1903	0
649	20240529	102600	3473805	1903	1903	1903	1903	4
650	20240529	102500	3466193	1903	1903	1903	1903	36
651	20240529	102400	3397685	1905	1905	1905	1905	0
652	20240529	102300	3397685	1905	1905	1905	1905	0
653	20240529	102200	3397685	1905	1905	1905	1905	0
654	20240529	102100	3397685	1905	1905	1905	1905	0
655	20240529	102000	3397685	1905	1905	1905	1905	0
656	20240529	101900	3397685	1905	1905	1905	1905	0
657	20240529	101800	3397685	1905	1905	1905	1905	0
658	20240529	101700	3397685	1905	1905	1905	1905	0
659	20240529	101600	3397685	1905	1905	1905	1905	0
660	20240529	101500	3397685	1905	1905	1905	1905	0
661	20240529	101400	3397685	1905	1905	1905	1905	0
662	20240529	101300	3397685	1905	1905	1905	1905	0
663	20240529	101200	3397685	1905	1905	1905	1905	0
664	20240529	101100	3397685	1905	1905	1905	1905	0
665	20240529	101000	3397685	1905	1905	1905	1905	0
666	20240529	100900	3397685	1905	1905	1905	1905	0
667	20240529	100800	3397685	1905	1905	1905	1905	1
668	20240529	100700	3395780	1905	1905	1905	1905	0
669	20240529	100600	3395780	1905	1905	1905	1905	0
670	20240529	100500	3395780	1905	1905	1905	1905	0
671	20240529	100400	3395780	1905	1905	1905	1905	0
672	20240529	100300	3395780	1905	1905	1905	1905	0
673	20240529	100200	3395780	1905	1905	1905	1905	0
674	20240529	100100	3395780	1905	1905	1905	1905	0
675	20240529	100000	3395780	1905	1905	1905	1905	0
676	20240529	095900	3395780	1905	1905	1905	1905	0
677	20240529	095800	3395780	1905	1905	1905	1905	0
678	20240529	095700	3395780	1905	1905	1905	1905	2
679	20240529	095600	3391970	1900	1900	1900	1900	1
680	20240529	095500	3390070	1901	1905	1905	1901	8
681	20240529	095400	3374846	1905	1905	1905	1905	0
682	20240529	095300	3374846	1905	1905	1905	1905	1
683	20240529	095200	3372941	1901	1901	1901	1901	0
684	20240529	095100	3372941	1901	1901	1901	1901	0
685	20240529	095000	3372941	1901	1901	1901	1901	0
686	20240529	094900	3372941	1901	1901	1901	1901	0
687	20240529	094800	3372941	1901	1901	1901	1901	0
688	20240529	094700	3372941	1901	1901	1901	1901	0
689	20240529	094600	3372941	1901	1901	1901	1901	0
690	20240529	094500	3372941	1901	1901	1901	1901	0
691	20240529	094400	3372941	1901	1901	1901	1901	0
692	20240529	094300	3372941	1901	1901	1901	1901	0
693	20240529	094200	3372941	1901	1901	1901	1901	0
694	20240529	094100	3372941	1901	1901	1901	1901	0
695	20240529	094000	3372941	1901	1901	1901	1901	0
696	20240529	093900	3372941	1901	1901	1901	1901	0
697	20240529	093800	3372941	1901	1901	1901	1901	0
698	20240529	093700	3372941	1901	1901	1901	1901	0
699	20240529	093600	3372941	1901	1901	1901	1901	0
700	20240529	093500	3372941	1901	1901	1901	1901	0
701	20240529	093400	3372941	1901	1901	1901	1901	0
702	20240529	093300	3372941	1901	1901	1901	1901	0
703	20240529	093200	3372941	1901	1901	1901	1901	0
704	20240529	093100	3372941	1901	1901	1901	1901	10
705	20240529	093000	3353931	1901	1901	1901	1901	259
706	20240529	092900	2861572	1901	1901	1901	1901	0
707	20240529	092800	2861572	1901	1901	1901	1901	4
708	20240529	092700	2853968	1901	1901	1901	1901	0
709	20240529	092600	2853968	1901	1901	1901	1901	0
710	20240529	092500	2853968	1901	1901	1901	1901	0
711	20240529	092400	2853968	1901	1901	1901	1901	0
712	20240529	092300	2853968	1901	1901	1901	1901	0
713	20240529	092200	2853968	1901	1901	1901	1901	0
714	20240529	092100	2853968	1901	1901	1901	1901	0
715	20240529	092000	2853968	1901	1901	1901	1901	12
716	20240529	091900	2831156	1901	1901	1901	1901	0
717	20240529	091800	2831156	1901	1901	1901	1901	0
718	20240529	091700	2831156	1901	1901	1901	1901	0
719	20240529	091600	2831156	1901	1901	1901	1901	1
720	20240529	091500	2829255	1901	1901	1901	1901	0
721	20240529	091400	2829255	1901	1901	1901	1901	0
722	20240529	091300	2829255	1901	1901	1901	1901	0
723	20240529	091200	2829255	1901	1901	1901	1901	0
724	20240529	091100	2829255	1901	1901	1901	1901	0
725	20240529	091000	2829255	1901	1901	1901	1901	0
726	20240529	090900	2829255	1901	1901	1901	1901	5
727	20240529	090800	2819750	1922	1922	1922	1922	0
728	20240529	090700	2819750	1922	1922	1922	1922	0
729	20240529	090600	2819750	1922	1922	1922	1922	0
730	20240529	090500	2819750	1922	1922	1922	1922	0
731	20240529	090400	2819750	1922	1922	1922	1922	0
732	20240529	090300	2819750	1922	1922	1922	1922	0
733	20240529	090200	2819750	1922	1922	1922	1922	3
734	20240529	090100	2813984	1871	1871	1871	1871	0
735	20240529	090000	2813984	1871	1871	1871	1871	1504