KissMeData/036000/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	191600	14885661	1890	1890	1890	1890	26
3	20240521	191500	14885661	1890	1890	1890	1890	0
4	20240521	191400	14885661	1890	1890	1890	1890	0
5	20240521	191300	14885661	1890	1890	1890	1890	0
6	20240521	191200	14885661	1890	1890	1890	1890	0
7	20240521	191100	14885661	1890	1890	1890	1890	0
8	20240521	191000	14885661	1890	1890	1890	1890	0
9	20240521	190900	14885661	1890	1890	1890	1890	0
10	20240521	190800	14885661	1890	1890	1890	1890	0
11	20240521	190700	14885661	1890	1890	1890	1890	0
12	20240521	190600	14885661	1890	1890	1890	1890	0
13	20240521	190500	14885661	1890	1890	1890	1890	0
14	20240521	190400	14885661	1890	1890	1890	1890	0
15	20240521	190300	14885661	1890	1890	1890	1890	0
16	20240521	190200	14885661	1890	1890	1890	1890	0
17	20240521	190100	14885661	1890	1890	1890	1890	0
18	20240521	190000	14885661	1890	1890	1890	1890	0
19	20240521	185900	14885661	1890	1890	1890	1890	0
20	20240521	185800	14885661	1890	1890	1890	1890	0
21	20240521	185700	14885661	1890	1890	1890	1890	0
22	20240521	185600	14885661	1890	1890	1890	1890	0
23	20240521	185500	14885661	1890	1890	1890	1890	0
24	20240521	185400	14885661	1890	1890	1890	1890	0
25	20240521	185300	14885661	1890	1890	1890	1890	0
26	20240521	185200	14885661	1890	1890	1890	1890	0
27	20240521	185100	14885661	1890	1890	1890	1890	0
28	20240521	185000	14885661	1890	1890	1890	1890	0
29	20240521	184900	14885661	1890	1890	1890	1890	0
30	20240521	184800	14885661	1890	1890	1890	1890	0
31	20240521	184700	14885661	1890	1890	1890	1890	0
32	20240521	184600	14885661	1890	1890	1890	1890	26
33	20240521	184500	14885661	1890	1890	1890	1890	0
34	20240521	184400	14885661	1890	1890	1890	1890	0
35	20240521	184300	14885661	1890	1890	1890	1890	0
36	20240521	184200	14885661	1890	1890	1890	1890	0
37	20240521	184100	14885661	1890	1890	1890	1890	0
38	20240521	184000	14885661	1890	1890	1890	1890	0
39	20240521	183900	14885661	1890	1890	1890	1890	0
40	20240521	183800	14885661	1890	1890	1890	1890	0
41	20240521	183700	14885661	1890	1890	1890	1890	0
42	20240521	183600	14885661	1890	1890	1890	1890	0
43	20240521	183500	14885661	1890	1890	1890	1890	0
44	20240521	183400	14885661	1890	1890	1890	1890	0
45	20240521	183300	14885661	1890	1890	1890	1890	0
46	20240521	183200	14885661	1890	1890	1890	1890	0
47	20240521	183100	14885661	1890	1890	1890	1890	0
48	20240521	183000	14885661	1890	1890	1890	1890	0
49	20240521	182900	14885661	1890	1890	1890	1890	0
50	20240521	182800	14885661	1890	1890	1890	1890	0
51	20240521	182700	14885661	1890	1890	1890	1890	0
52	20240521	182600	14885661	1890	1890	1890	1890	0
53	20240521	182500	14885661	1890	1890	1890	1890	0
54	20240521	182400	14885661	1890	1890	1890	1890	0
55	20240521	182300	14885661	1890	1890	1890	1890	0
56	20240521	182200	14885661	1890	1890	1890	1890	0
57	20240521	182100	14885661	1890	1890	1890	1890	0
58	20240521	182000	14885661	1890	1890	1890	1890	0
59	20240521	181900	14885661	1890	1890	1890	1890	0
60	20240521	181800	14885661	1890	1890	1890	1890	0
61	20240521	181700	14885661	1890	1890	1890	1890	0
62	20240521	181600	14885661	1890	1890	1890	1890	26
63	20240521	181500	14885661	1890	1890	1890	1890	0
64	20240521	181400	14885661	1890	1890	1890	1890	0
65	20240521	181300	14885661	1890	1890	1890	1890	0
66	20240521	181200	14885661	1890	1890	1890	1890	0
67	20240521	181100	14885661	1890	1890	1890	1890	0
68	20240521	181000	14885661	1890	1890	1890	1890	0
69	20240521	180900	14885661	1890	1890	1890	1890	0
70	20240521	180800	14885661	1890	1890	1890	1890	0
71	20240521	180700	14885661	1890	1890	1890	1890	0
72	20240521	180600	14885661	1890	1890	1890	1890	0
73	20240521	180500	14885661	1890	1890	1890	1890	0
74	20240521	180400	14885661	1890	1890	1890	1890	0
75	20240521	180300	14885661	1890	1890	1890	1890	0
76	20240521	180200	14885661	1890	1890	1890	1890	0
77	20240521	180100	14885661	1890	1890	1890	1890	0
78	20240521	180000	14885661	1890	1890	1890	1890	0
79	20240521	175900	14885661	1890	1890	1890	1890	0
80	20240521	175800	14885661	1890	1890	1890	1890	0
81	20240521	175700	14885661	1890	1890	1890	1890	0
82	20240521	175600	14885661	1890	1890	1890	1890	0
83	20240521	175500	14885661	1890	1890	1890	1890	0
84	20240521	175400	14885661	1890	1890	1890	1890	0
85	20240521	175300	14885661	1890	1890	1890	1890	0
86	20240521	175200	14885661	1890	1890	1890	1890	0
87	20240521	175100	14885661	1890	1890	1890	1890	0
88	20240521	175000	14885661	1890	1890	1890	1890	0
89	20240521	174900	14885661	1890	1890	1890	1890	0
90	20240521	174800	14885661	1890	1890	1890	1890	0
91	20240521	174700	14885661	1890	1890	1890	1890	0
92	20240521	174600	14885661	1890	1890	1890	1890	26
93	20240521	174500	14885661	1890	1890	1890	1890	0
94	20240521	174400	14885661	1890	1890	1890	1890	0
95	20240521	174300	14885661	1890	1890	1890	1890	0
96	20240521	174200	14885661	1890	1890	1890	1890	0
97	20240521	174100	14885661	1890	1890	1890	1890	0
98	20240521	174000	14885661	1890	1890	1890	1890	0
99	20240521	173900	14885661	1890	1890	1890	1890	0
100	20240521	173800	14885661	1890	1890	1890	1890	0
101	20240521	173700	14885661	1890	1890	1890	1890	0
102	20240521	173600	14885661	1890	1890	1890	1890	0
103	20240521	173500	14885661	1890	1890	1890	1890	0
104	20240521	173400	14885661	1890	1890	1890	1890	0
105	20240521	173300	14885661	1890	1890	1890	1890	0
106	20240521	173200	14885661	1890	1890	1890	1890	0
107	20240521	173100	14885661	1890	1890	1890	1890	0
108	20240521	173000	14885661	1890	1890	1890	1890	0
109	20240521	172900	14885661	1890	1890	1890	1890	0
110	20240521	172800	14885661	1890	1890	1890	1890	0
111	20240521	172700	14885661	1890	1890	1890	1890	0
112	20240521	172600	14885661	1890	1890	1890	1890	0
113	20240521	172500	14885661	1890	1890	1890	1890	0
114	20240521	172400	14885661	1890	1890	1890	1890	0
115	20240521	172300	14885661	1890	1890	1890	1890	0
116	20240521	172200	14885661	1890	1890	1890	1890	0
117	20240521	172100	14885661	1890	1890	1890	1890	0
118	20240521	172000	14885661	1890	1890	1890	1890	0
119	20240521	171900	14885661	1890	1890	1890	1890	0
120	20240521	171800	14885661	1890	1890	1890	1890	0
121	20240521	171700	14885661	1890	1890	1890	1890	0
122	20240521	171600	14885661	1890	1890	1890	1890	26
123	20240521	171500	14885661	1890	1890	1890	1890	0
124	20240521	171400	14885661	1890	1890	1890	1890	0
125	20240521	171300	14885661	1890	1890	1890	1890	0
126	20240521	171200	14885661	1890	1890	1890	1890	0
127	20240521	171100	14885661	1890	1890	1890	1890	0
128	20240521	171000	14885661	1890	1890	1890	1890	0
129	20240521	170900	14885661	1890	1890	1890	1890	0
130	20240521	170800	14885661	1890	1890	1890	1890	0
131	20240521	170700	14885661	1890	1890	1890	1890	0
132	20240521	170600	14885661	1890	1890	1890	1890	0
133	20240521	170500	14885661	1890	1890	1890	1890	0
134	20240521	170400	14885661	1890	1890	1890	1890	0
135	20240521	170300	14885661	1890	1890	1890	1890	0
136	20240521	170200	14885661	1890	1890	1890	1890	0
137	20240521	170100	14885661	1890	1890	1890	1890	0
138	20240521	170000	14885661	1890	1890	1890	1890	0
139	20240521	165900	14885661	1890	1890	1890	1890	0
140	20240521	165800	14885661	1890	1890	1890	1890	0
141	20240521	165700	14885661	1890	1890	1890	1890	0
142	20240521	165600	14885661	1890	1890	1890	1890	0
143	20240521	165500	14885661	1890	1890	1890	1890	0
144	20240521	165400	14885661	1890	1890	1890	1890	0
145	20240521	165300	14885661	1890	1890	1890	1890	0
146	20240521	165200	14885661	1890	1890	1890	1890	0
147	20240521	165100	14885661	1890	1890	1890	1890	0
148	20240521	165000	14885661	1890	1890	1890	1890	0
149	20240521	164900	14885661	1890	1890	1890	1890	0
150	20240521	164800	14885661	1890	1890	1890	1890	0
151	20240521	164700	14885661	1890	1890	1890	1890	0
152	20240521	164600	14885661	1890	1890	1890	1890	26
153	20240521	164500	14885661	1890	1890	1890	1890	0
154	20240521	164400	14885661	1890	1890	1890	1890	0
155	20240521	164300	14885661	1890	1890	1890	1890	0
156	20240521	164200	14885661	1890	1890	1890	1890	0
157	20240521	164100	14885661	1890	1890	1890	1890	0
158	20240521	164000	14885661	1890	1890	1890	1890	0
159	20240521	163900	14885661	1890	1890	1890	1890	0
160	20240521	163800	14885661	1890	1890	1890	1890	0
161	20240521	163700	14885661	1890	1890	1890	1890	0
162	20240521	163600	14885661	1890	1890	1890	1890	0
163	20240521	163500	14885661	1890	1890	1890	1890	0
164	20240521	163400	14885661	1890	1890	1890	1890	0
165	20240521	163300	14885661	1890	1890	1890	1890	0
166	20240521	163200	14885661	1890	1890	1890	1890	0
167	20240521	163100	14885661	1890	1890	1890	1890	0
168	20240521	163000	14885661	1890	1890	1890	1890	0
169	20240521	162900	14885661	1890	1890	1890	1890	0
170	20240521	162800	14885661	1890	1890	1890	1890	0
171	20240521	162700	14885661	1890	1890	1890	1890	0
172	20240521	162600	14885661	1890	1890	1890	1890	0
173	20240521	162500	14885661	1890	1890	1890	1890	0
174	20240521	162400	14885661	1890	1890	1890	1890	0
175	20240521	162300	14885661	1890	1890	1890	1890	0
176	20240521	162200	14885661	1890	1890	1890	1890	0
177	20240521	162100	14885661	1890	1890	1890	1890	0
178	20240521	162000	14885661	1890	1890	1890	1890	0
179	20240521	161900	14885661	1890	1890	1890	1890	0
180	20240521	161800	14885661	1890	1890	1890	1890	0
181	20240521	161700	14885661	1890	1890	1890	1890	0
182	20240521	161600	14885661	1890	1890	1890	1890	26
183	20240521	161500	14885661	1890	1890	1890	1890	0
184	20240521	161400	14885661	1890	1890	1890	1890	0
185	20240521	161300	14885661	1890	1890	1890	1890	0
186	20240521	161200	14885661	1890	1890	1890	1890	0
187	20240521	161100	14885661	1890	1890	1890	1890	0
188	20240521	161000	14885661	1890	1890	1890	1890	0
189	20240521	160900	14885661	1890	1890	1890	1890	0
190	20240521	160800	14885661	1890	1890	1890	1890	0
191	20240521	160700	14885661	1890	1890	1890	1890	0
192	20240521	160600	14885661	1890	1890	1890	1890	0
193	20240521	160500	14885661	1890	1890	1890	1890	0
194	20240521	160400	14885661	1890	1890	1890	1890	0
195	20240521	160300	14885661	1890	1890	1890	1890	0
196	20240521	160200	14885661	1890	1890	1890	1890	0
197	20240521	160100	14885661	1890	1890	1890	1890	0
198	20240521	160000	14885661	1890	1890	1890	1890	0
199	20240521	155900	14885661	1890	1890	1890	1890	0
200	20240521	155800	14885661	1890	1890	1890	1890	0
201	20240521	155700	14885661	1890	1890	1890	1890	0
202	20240521	155600	14885661	1890	1890	1890	1890	0
203	20240521	155500	14885661	1890	1890	1890	1890	0
204	20240521	155400	14885661	1890	1890	1890	1890	0
205	20240521	155300	14885661	1890	1890	1890	1890	0
206	20240521	155200	14885661	1890	1890	1890	1890	0
207	20240521	155100	14885661	1890	1890	1890	1890	0
208	20240521	155000	14885661	1890	1890	1890	1890	0
209	20240521	154900	14885661	1890	1890	1890	1890	0
210	20240521	154800	14885661	1890	1890	1890	1890	0
211	20240521	154700	14885661	1890	1890	1890	1890	0
212	20240521	154600	14885661	1890	1890	1890	1890	26
213	20240521	154500	14885661	1890	1890	1890	1890	0
214	20240521	154400	14885661	1890	1890	1890	1890	0
215	20240521	154300	14885661	1890	1890	1890	1890	0
216	20240521	154200	14885661	1890	1890	1890	1890	0
217	20240521	154100	14885661	1890	1890	1890	1890	0
218	20240521	154000	14885661	1890	1890	1890	1890	0
219	20240521	153900	14885661	1890	1890	1890	1890	0
220	20240521	153800	14885661	1890	1890	1890	1890	0
221	20240521	153700	14885661	1890	1890	1890	1890	0
222	20240521	153600	14885661	1890	1890	1890	1890	0
223	20240521	153500	14885661	1890	1890	1890	1890	0
224	20240521	153400	14885661	1890	1890	1890	1890	0
225	20240521	153300	14885661	1890	1890	1890	1890	0
226	20240521	153200	14885661	1890	1890	1890	1890	0
227	20240521	153100	14885661	1890	1890	1890	1890	0
228	20240521	153000	14885661	1890	1890	1890	1890	26
229	20240521	152900	14836521	1880	1880	1880	1880	0
230	20240521	152800	14836521	1880	1880	1880	1880	0
231	20240521	152700	14836521	1880	1880	1880	1880	0
232	20240521	152600	14836521	1880	1880	1880	1880	0
233	20240521	152500	14836521	1880	1880	1880	1880	0
234	20240521	152400	14836521	1880	1880	1880	1880	0
235	20240521	152300	14836521	1880	1880	1880	1880	0
236	20240521	152200	14836521	1880	1880	1880	1880	0
237	20240521	152100	14836521	1880	1880	1880	1880	0
238	20240521	152000	14836521	1880	1880	1880	1880	0
239	20240521	151900	14836521	1880	1880	1880	1880	0
240	20240521	151800	14836521	1880	1880	1880	1880	0
241	20240521	151700	14836521	1880	1880	1880	1880	0
242	20240521	151600	14836521	1880	1880	1880	1880	0
243	20240521	151500	14836521	1880	1880	1880	1880	0
244	20240521	151400	14836521	1880	1880	1880	1880	0
245	20240521	151300	14836521	1880	1880	1880	1880	16
246	20240521	151200	14806441	1880	1880	1880	1880	0
247	20240521	151100	14806441	1880	1880	1880	1880	0
248	20240521	151000	14806441	1880	1880	1880	1880	162
249	20240521	150900	14501881	1880	1880	1880	1880	161
250	20240521	150800	14199201	1880	1880	1880	1880	162
251	20240521	150700	13894641	1880	1880	1880	1880	100
252	20240521	150600	13706641	1880	1880	1880	1880	10
253	20240521	150500	13687841	1880	1880	1880	1880	0
254	20240521	150400	13687841	1880	1880	1880	1880	0
255	20240521	150300	13687841	1880	1880	1880	1880	0
256	20240521	150200	13687841	1880	1880	1880	1880	0
257	20240521	150100	13687841	1880	1880	1880	1880	0
258	20240521	150000	13687841	1880	1880	1880	1880	0
259	20240521	145900	13687841	1880	1880	1880	1880	0
260	20240521	145800	13687841	1880	1880	1880	1880	0
261	20240521	145700	13687841	1880	1880	1880	1880	0
262	20240521	145600	13687841	1880	1880	1880	1880	0
263	20240521	145500	13687841	1880	1880	1880	1880	0
264	20240521	145400	13687841	1880	1880	1880	1880	0
265	20240521	145300	13687841	1880	1880	1880	1880	0
266	20240521	145200	13687841	1880	1880	1880	1880	0
267	20240521	145100	13687841	1880	1880	1880	1880	0
268	20240521	145000	13687841	1880	1880	1880	1880	0
269	20240521	144900	13687841	1880	1880	1880	1880	0
270	20240521	144800	13687841	1880	1880	1880	1880	0
271	20240521	144700	13687841	1880	1880	1880	1880	0
272	20240521	144600	13687841	1880	1880	1880	1880	0
273	20240521	144500	13687841	1880	1880	1880	1880	0
274	20240521	144400	13687841	1880	1880	1880	1880	0
275	20240521	144300	13687841	1880	1880	1880	1880	0
276	20240521	144200	13687841	1880	1880	1880	1880	0
277	20240521	144100	13687841	1880	1880	1880	1880	0
278	20240521	144000	13687841	1880	1880	1880	1880	0
279	20240521	143900	13687841	1880	1880	1880	1880	0
280	20240521	143800	13687841	1880	1882	1882	1880	2657
281	20240521	143700	8691027	1881	1881	1881	1881	0
282	20240521	143600	8691027	1881	1881	1881	1881	0
283	20240521	143500	8691027	1881	1881	1881	1881	0
284	20240521	143400	8691027	1881	1881	1881	1881	0
285	20240521	143300	8691027	1881	1881	1881	1881	0
286	20240521	143200	8691027	1881	1881	1881	1881	0
287	20240521	143100	8691027	1881	1881	1881	1881	0
288	20240521	143000	8691027	1881	1881	1881	1881	0
289	20240521	142900	8691027	1881	1881	1881	1881	0
290	20240521	142800	8691027	1881	1881	1881	1881	0
291	20240521	142700	8691027	1881	1881	1881	1881	0
292	20240521	142600	8691027	1881	1881	1881	1881	0
293	20240521	142500	8691027	1881	1881	1881	1881	0
294	20240521	142400	8691027	1881	1881	1881	1881	0
295	20240521	142300	8691027	1881	1881	1881	1881	0
296	20240521	142200	8691027	1881	1881	1881	1881	0
297	20240521	142100	8691027	1881	1881	1881	1881	0
298	20240521	142000	8691027	1881	1881	1881	1881	0
299	20240521	141900	8691027	1881	1881	1881	1881	0
300	20240521	141800	8691027	1881	1881	1881	1881	0
301	20240521	141700	8691027	1881	1881	1881	1881	0
302	20240521	141600	8691027	1881	1881	1881	1881	0
303	20240521	141500	8691027	1881	1881	1881	1881	0
304	20240521	141400	8691027	1881	1881	1881	1881	0
305	20240521	141300	8691027	1881	1881	1881	1881	0
306	20240521	141200	8691027	1881	1881	1881	1881	0
307	20240521	141100	8691027	1881	1881	1881	1881	0
308	20240521	141000	8691027	1881	1881	1881	1881	0
309	20240521	140900	8691027	1881	1881	1881	1881	0
310	20240521	140800	8691027	1881	1881	1881	1881	0
311	20240521	140700	8691027	1881	1881	1881	1881	0
312	20240521	140600	8691027	1881	1881	1881	1881	0
313	20240521	140500	8691027	1881	1883	1883	1881	124
314	20240521	140400	8457689	1881	1881	1881	1881	0
315	20240521	140300	8457689	1881	1881	1881	1881	0
316	20240521	140200	8457689	1881	1881	1881	1881	0
317	20240521	140100	8457689	1881	1890	1890	1881	383
318	20240521	140000	7736290	1890	1890	1890	1890	0
319	20240521	135900	7736290	1890	1890	1890	1890	0
320	20240521	135800	7736290	1890	1890	1890	1890	0
321	20240521	135700	7736290	1890	1890	1890	1890	0
322	20240521	135600	7736290	1890	1890	1890	1890	0
323	20240521	135500	7736290	1890	1890	1890	1890	0
324	20240521	135400	7736290	1890	1890	1890	1890	0
325	20240521	135300	7736290	1890	1890	1890	1890	0
326	20240521	135200	7736290	1890	1890	1890	1890	0
327	20240521	135100	7736290	1890	1890	1890	1890	0
328	20240521	135000	7736290	1890	1890	1890	1890	0
329	20240521	134900	7736290	1890	1890	1890	1890	0
330	20240521	134800	7736290	1890	1890	1890	1890	0
331	20240521	134700	7736290	1890	1890	1890	1890	1
332	20240521	134600	7734400	1885	1885	1885	1885	0
333	20240521	134500	7734400	1885	1885	1885	1885	0
334	20240521	134400	7734400	1885	1885	1885	1885	0
335	20240521	134300	7734400	1885	1885	1885	1885	0
336	20240521	134200	7734400	1885	1885	1885	1885	0
337	20240521	134100	7734400	1885	1885	1885	1885	0
338	20240521	134000	7734400	1885	1885	1885	1885	0
339	20240521	133900	7734400	1885	1885	1885	1885	0
340	20240521	133800	7734400	1885	1885	1885	1885	0
341	20240521	133700	7734400	1885	1885	1885	1885	97
342	20240521	133600	7551555	1885	1885	1885	1885	19
343	20240521	133500	7515740	1885	1885	1885	1885	0
344	20240521	133400	7515740	1885	1885	1885	1885	0
345	20240521	133300	7515740	1885	1885	1885	1885	0
346	20240521	133200	7515740	1885	1885	1885	1885	0
347	20240521	133100	7515740	1885	1885	1885	1885	0
348	20240521	133000	7515740	1885	1885	1885	1885	0
349	20240521	132900	7515740	1885	1885	1885	1885	0
350	20240521	132800	7515740	1885	1885	1885	1885	0
351	20240521	132700	7515740	1885	1885	1885	1885	0
352	20240521	132600	7515740	1885	1885	1885	1885	0
353	20240521	132500	7515740	1885	1885	1885	1885	0
354	20240521	132400	7515740	1885	1885	1885	1885	0
355	20240521	132300	7515740	1885	1885	1885	1885	0
356	20240521	132200	7515740	1885	1885	1885	1885	0
357	20240521	132100	7515740	1885	1885	1885	1885	0
358	20240521	132000	7515740	1885	1885	1885	1885	0
359	20240521	131900	7515740	1885	1885	1885	1885	0
360	20240521	131800	7515740	1885	1885	1885	1885	0
361	20240521	131700	7515740	1885	1885	1885	1885	0
362	20240521	131600	7515740	1885	1885	1885	1885	0
363	20240521	131500	7515740	1885	1885	1885	1885	0
364	20240521	131400	7515740	1885	1885	1885	1885	0
365	20240521	131300	7515740	1885	1885	1885	1885	0
366	20240521	131200	7515740	1885	1885	1885	1885	0
367	20240521	131100	7515740	1885	1885	1885	1885	204
368	20240521	131000	7131200	1886	1886	1886	1886	880
369	20240521	130900	5471520	1886	1886	1886	1886	0
370	20240521	130800	5471520	1886	1886	1886	1886	0
371	20240521	130700	5471520	1886	1886	1886	1886	0
372	20240521	130600	5471520	1886	1886	1886	1886	0
373	20240521	130500	5471520	1886	1886	1886	1886	0
374	20240521	130400	5471520	1886	1887	1887	1886	11
375	20240521	130300	5450773	1890	1890	1890	1890	0
376	20240521	130200	5450773	1890	1890	1890	1890	0
377	20240521	130100	5450773	1890	1890	1890	1890	0
378	20240521	130000	5450773	1890	1890	1890	1890	0
379	20240521	125900	5450773	1890	1890	1890	1890	0
380	20240521	125800	5450773	1890	1890	1890	1890	0
381	20240521	125700	5450773	1890	1890	1890	1890	0
382	20240521	125600	5450773	1890	1890	1890	1890	0
383	20240521	125500	5450773	1890	1890	1890	1890	0
384	20240521	125400	5450773	1890	1890	1890	1890	0
385	20240521	125300	5450773	1890	1890	1890	1890	0
386	20240521	125200	5450773	1890	1890	1890	1890	0
387	20240521	125100	5450773	1890	1890	1890	1890	0
388	20240521	125000	5450773	1890	1890	1890	1890	1
389	20240521	124900	5448883	1890	1890	1890	1890	0
390	20240521	124800	5448883	1890	1890	1890	1890	0
391	20240521	124700	5448883	1890	1890	1890	1890	0
392	20240521	124600	5448883	1890	1890	1890	1890	6
393	20240521	124500	5437543	1890	1890	1890	1890	0
394	20240521	124400	5437543	1890	1890	1890	1890	195
395	20240521	124300	5068993	1890	1890	1890	1890	1
396	20240521	124200	5067103	1890	1890	1890	1890	0
397	20240521	124100	5067103	1890	1890	1890	1890	0
398	20240521	124000	5067103	1890	1890	1890	1890	28
399	20240521	123900	5014183	1890	1890	1890	1890	0
400	20240521	123800	5014183	1890	1890	1890	1890	6
401	20240521	123700	5002843	1890	1890	1890	1890	0
402	20240521	123600	5002843	1890	1890	1890	1890	0
403	20240521	123500	5002843	1890	1890	1890	1890	0
404	20240521	123400	5002843	1890	1890	1890	1890	6
405	20240521	123300	4991503	1890	1890	1890	1890	0
406	20240521	123200	4991503	1890	1890	1890	1890	0
407	20240521	123100	4991503	1890	1890	1890	1890	0
408	20240521	123000	4991503	1890	1890	1890	1890	0
409	20240521	122900	4991503	1890	1890	1890	1890	0
410	20240521	122800	4991503	1890	1890	1890	1890	0
411	20240521	122700	4991503	1890	1890	1890	1890	23
412	20240521	122600	4948033	1890	1890	1890	1890	0
413	20240521	122500	4948033	1890	1890	1890	1890	0
414	20240521	122400	4948033	1890	1890	1890	1890	0
415	20240521	122300	4948033	1890	1890	1890	1890	0
416	20240521	122200	4948033	1890	1890	1890	1890	1
417	20240521	122100	4946143	1890	1890	1890	1890	0
418	20240521	122000	4946143	1890	1890	1890	1890	0
419	20240521	121900	4946143	1890	1890	1890	1890	0
420	20240521	121800	4946143	1890	1890	1890	1890	0
421	20240521	121700	4946143	1890	1890	1890	1890	0
422	20240521	121600	4946143	1890	1890	1890	1890	0
423	20240521	121500	4946143	1890	1890	1890	1890	0
424	20240521	121400	4946143	1890	1890	1890	1890	0
425	20240521	121300	4946143	1890	1890	1890	1890	0
426	20240521	121200	4946143	1890	1890	1890	1890	0
427	20240521	121100	4946143	1890	1890	1890	1890	0
428	20240521	121000	4946143	1890	1890	1890	1890	0
429	20240521	120900	4946143	1890	1890	1890	1890	0
430	20240521	120800	4946143	1890	1890	1890	1890	0
431	20240521	120700	4946143	1890	1890	1890	1890	0
432	20240521	120600	4946143	1890	1890	1890	1890	0
433	20240521	120500	4946143	1890	1890	1890	1890	0
434	20240521	120400	4946143	1890	1890	1890	1890	32
435	20240521	120300	4885663	1890	1890	1890	1890	0
436	20240521	120200	4885663	1890	1890	1890	1890	0
437	20240521	120100	4885663	1890	1890	1890	1890	0
438	20240521	120000	4885663	1890	1890	1890	1890	0
439	20240521	115900	4885663	1890	1890	1890	1890	0
440	20240521	115800	4885663	1890	1890	1890	1890	0
441	20240521	115700	4885663	1890	1890	1890	1890	0
442	20240521	115600	4885663	1890	1890	1890	1890	0
443	20240521	115500	4885663	1890	1890	1890	1890	0
444	20240521	115400	4885663	1890	1890	1890	1890	0
445	20240521	115300	4885663	1890	1890	1890	1890	0
446	20240521	115200	4885663	1890	1890	1890	1890	155
447	20240521	115100	4592713	1890	1890	1890	1890	0
448	20240521	115000	4592713	1890	1890	1890	1890	0
449	20240521	114900	4592713	1890	1890	1890	1890	0
450	20240521	114800	4592713	1890	1890	1890	1890	0
451	20240521	114700	4592713	1890	1890	1890	1890	0
452	20240521	114600	4592713	1890	1890	1890	1890	0
453	20240521	114500	4592713	1890	1890	1890	1890	0
454	20240521	114400	4592713	1890	1890	1890	1890	0
455	20240521	114300	4592713	1890	1890	1890	1890	0
456	20240521	114200	4592713	1890	1890	1890	1890	0
457	20240521	114100	4592713	1890	1890	1890	1890	0
458	20240521	114000	4592713	1890	1890	1890	1890	0
459	20240521	113900	4592713	1890	1890	1890	1890	5
460	20240521	113800	4583263	1890	1890	1890	1890	0
461	20240521	113700	4583263	1890	1890	1890	1890	0
462	20240521	113600	4583263	1890	1890	1890	1890	0
463	20240521	113500	4583263	1890	1890	1890	1890	0
464	20240521	113400	4583263	1890	1890	1890	1890	0
465	20240521	113300	4583263	1890	1890	1890	1890	0
466	20240521	113200	4583263	1890	1890	1890	1890	0
467	20240521	113100	4583263	1890	1890	1890	1890	0
468	20240521	113000	4583263	1890	1890	1890	1890	0
469	20240521	112900	4583263	1890	1890	1890	1890	0
470	20240521	112800	4583263	1890	1890	1890	1890	0
471	20240521	112700	4583263	1890	1890	1890	1890	1
472	20240521	112600	4581373	1890	1890	1890	1890	0
473	20240521	112500	4581373	1890	1890	1890	1890	80
474	20240521	112400	4430173	1890	1890	1890	1890	0
475	20240521	112300	4430173	1890	1890	1890	1890	0
476	20240521	112200	4430173	1890	1890	1890	1890	0
477	20240521	112100	4430173	1890	1890	1890	1890	100
478	20240521	112000	4241173	1890	1890	1890	1890	0
479	20240521	111900	4241173	1890	1890	1890	1890	0
480	20240521	111800	4241173	1890	1890	1890	1890	0
481	20240521	111700	4241173	1890	1890	1890	1890	0
482	20240521	111600	4241173	1890	1890	1890	1890	20
483	20240521	111500	4203373	1890	1890	1890	1890	0
484	20240521	111400	4203373	1890	1890	1890	1890	0
485	20240521	111300	4203373	1890	1890	1890	1890	0
486	20240521	111200	4203373	1890	1890	1890	1890	0
487	20240521	111100	4203373	1890	1890	1890	1890	0
488	20240521	111000	4203373	1890	1890	1890	1890	0
489	20240521	110900	4203373	1890	1890	1890	1890	0
490	20240521	110800	4203373	1890	1890	1890	1890	0
491	20240521	110700	4203373	1890	1890	1890	1890	0
492	20240521	110600	4203373	1890	1890	1890	1890	0
493	20240521	110500	4203373	1890	1890	1890	1890	0
494	20240521	110400	4203373	1890	1890	1890	1890	0
495	20240521	110300	4203373	1890	1890	1890	1890	0
496	20240521	110200	4203373	1890	1890	1890	1890	0
497	20240521	110100	4203373	1890	1890	1890	1890	0
498	20240521	110000	4203373	1890	1890	1890	1890	0
499	20240521	105900	4203373	1890	1890	1890	1890	0
500	20240521	105800	4203373	1890	1890	1890	1890	0
501	20240521	105700	4203373	1890	1890	1890	1890	0
502	20240521	105600	4203373	1890	1890	1890	1890	0
503	20240521	105500	4203373	1890	1890	1890	1890	0
504	20240521	105400	4203373	1890	1890	1890	1890	0
505	20240521	105300	4203373	1890	1890	1890	1890	0
506	20240521	105200	4203373	1890	1890	1890	1890	0
507	20240521	105100	4203373	1890	1890	1890	1890	0
508	20240521	105000	4203373	1890	1890	1890	1890	0
509	20240521	104900	4203373	1890	1890	1890	1890	0
510	20240521	104800	4203373	1890	1890	1890	1890	0
511	20240521	104700	4203373	1890	1890	1890	1890	1
512	20240521	104600	4201483	1886	1886	1886	1886	0
513	20240521	104500	4201483	1886	1886	1886	1886	0
514	20240521	104400	4201483	1886	1886	1886	1886	0
515	20240521	104300	4201483	1886	1886	1886	1886	0
516	20240521	104200	4201483	1886	1886	1886	1886	0
517	20240521	104100	4201483	1886	1886	1886	1886	0
518	20240521	104000	4201483	1886	1886	1886	1886	0
519	20240521	103900	4201483	1886	1886	1886	1886	0
520	20240521	103800	4201483	1886	1886	1886	1886	0
521	20240521	103700	4201483	1886	1886	1886	1886	0
522	20240521	103600	4201483	1886	1886	1886	1886	0
523	20240521	103500	4201483	1886	1886	1886	1886	0
524	20240521	103400	4201483	1886	1886	1886	1886	0
525	20240521	103300	4201483	1886	1886	1886	1886	0
526	20240521	103200	4201483	1886	1886	1886	1886	0
527	20240521	103100	4201483	1886	1886	1886	1886	0
528	20240521	103000	4201483	1886	1886	1886	1886	0
529	20240521	102900	4201483	1886	1886	1886	1886	1
530	20240521	102800	4199597	1881	1881	1881	1881	0
531	20240521	102700	4199597	1881	1881	1881	1881	0
532	20240521	102600	4199597	1881	1881	1881	1881	0
533	20240521	102500	4199597	1881	1881	1881	1881	0
534	20240521	102400	4199597	1881	1881	1881	1881	0
535	20240521	102300	4199597	1881	1881	1881	1881	0
536	20240521	102200	4199597	1881	1881	1881	1881	0
537	20240521	102100	4199597	1881	1881	1881	1881	0
538	20240521	102000	4199597	1881	1881	1881	1881	0
539	20240521	101900	4199597	1881	1881	1881	1881	0
540	20240521	101800	4199597	1881	1881	1881	1881	0
541	20240521	101700	4199597	1881	1881	1881	1881	0
542	20240521	101600	4199597	1881	1881	1881	1881	300
543	20240521	101500	3635297	1890	1890	1890	1890	0
544	20240521	101400	3635297	1890	1890	1890	1890	0
545	20240521	101300	3635297	1890	1890	1890	1890	0
546	20240521	101200	3635297	1890	1890	1890	1890	0
547	20240521	101100	3635297	1890	1890	1890	1890	0
548	20240521	101000	3635297	1890	1890	1890	1890	0
549	20240521	100900	3635297	1890	1890	1890	1890	0
550	20240521	100800	3635297	1890	1890	1890	1890	0
551	20240521	100700	3635297	1890	1890	1890	1890	0
552	20240521	100600	3635297	1890	1890	1890	1890	0
553	20240521	100500	3635297	1890	1890	1890	1890	0
554	20240521	100400	3635297	1890	1890	1890	1890	0
555	20240521	100300	3635297	1890	1890	1890	1890	0
556	20240521	100200	3635297	1890	1890	1890	1890	1
557	20240521	100100	3633407	1881	1881	1881	1881	0
558	20240521	100000	3633407	1881	1881	1881	1881	0
559	20240521	095900	3633407	1881	1881	1881	1881	0
560	20240521	095800	3633407	1881	1881	1881	1881	0
561	20240521	095700	3633407	1881	1890	1890	1881	4
562	20240521	095600	3625874	1881	1881	1881	1881	0
563	20240521	095500	3625874	1881	1881	1881	1881	46
564	20240521	095400	3539348	1890	1890	1890	1890	5
565	20240521	095300	3529898	1880	1880	1880	1880	0
566	20240521	095200	3529898	1880	1880	1880	1880	0
567	20240521	095100	3529898	1880	1880	1880	1880	0
568	20240521	095000	3529898	1880	1881	1881	1880	681
569	20240521	094900	2249018	1881	1881	1881	1881	0
570	20240521	094800	2249018	1881	1890	1890	1881	953
571	20240521	094700	451572	1890	1890	1890	1890	0
572	20240521	094600	451572	1890	1890	1890	1890	0
573	20240521	094500	451572	1890	1890	1890	1890	0
574	20240521	094400	451572	1890	1890	1890	1890	1
575	20240521	094300	449682	1888	1888	1888	1888	0
576	20240521	094200	449682	1888	1888	1888	1888	0
577	20240521	094100	449682	1888	1888	1888	1888	66
578	20240521	094000	325074	1888	1888	1888	1888	0
579	20240521	093900	325074	1888	1888	1888	1888	0
580	20240521	093800	325074	1888	1888	1888	1888	2
581	20240521	093700	321298	1889	1889	1889	1889	2
582	20240521	093600	317520	1890	1890	1890	1890	0
583	20240521	093500	317520	1890	1890	1890	1890	2
584	20240521	093400	313740	1890	1890	1890	1890	0
585	20240521	093300	313740	1890	1890	1890	1890	0
586	20240521	093200	313740	1890	1890	1890	1890	0
587	20240521	093100	313740	1890	1890	1890	1890	0
588	20240521	093000	313740	1890	1890	1890	1890	0
589	20240521	092900	313740	1890	1890	1890	1890	0
590	20240521	092800	313740	1890	1890	1890	1890	0
591	20240521	092700	313740	1890	1890	1890	1890	0
592	20240521	092600	313740	1890	1890	1890	1890	0
593	20240521	092500	313740	1890	1890	1890	1890	0
594	20240521	092400	313740	1890	1890	1890	1890	0
595	20240521	092300	313740	1890	1890	1890	1890	0
596	20240521	092200	313740	1890	1890	1890	1890	3
597	20240521	092100	308070	1890	1890	1890	1890	0
598	20240521	092000	308070	1890	1890	1890	1890	0
599	20240521	091900	308070	1890	1890	1890	1890	0
600	20240521	091800	308070	1890	1890	1890	1890	1
601	20240521	091700	306180	1890	1890	1890	1890	0
602	20240521	091600	306180	1890	1890	1890	1890	0
603	20240521	091500	306180	1890	1890	1890	1890	0
604	20240521	091400	306180	1890	1890	1890	1890	6
605	20240521	091300	294840	1890	1890	1890	1890	0
606	20240521	091200	294840	1890	1890	1890	1890	0
607	20240521	091100	294840	1890	1890	1890	1890	0
608	20240521	091000	294840	1890	1890	1890	1890	0
609	20240521	090900	294840	1890	1890	1890	1890	0
610	20240521	090800	294840	1890	1890	1890	1890	0
611	20240521	090700	294840	1890	1890	1890	1890	0
612	20240521	090600	294840	1890	1890	1890	1890	0
613	20240521	090500	294840	1890	1890	1890	1890	0
614	20240521	090400	294840	1890	1890	1890	1890	0
615	20240521	090300	294840	1890	1890	1890	1890	0
616	20240521	090200	294840	1890	1890	1890	1890	0
617	20240521	090100	294840	1890	1890	1890	1890	1
618	20240521	090000	292950	1890	1890	1890	1890	155