KissMeData/060380/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	194100	36908654	1892	1892	1892	1892	736
3	20240529	194000	36908654	1892	1892	1892	1892	0
4	20240529	193900	36908654	1892	1892	1892	1892	0
5	20240529	193800	36908654	1892	1892	1892	1892	0
6	20240529	193700	36908654	1892	1892	1892	1892	0
7	20240529	193600	36908654	1892	1892	1892	1892	0
8	20240529	193500	36908654	1892	1892	1892	1892	0
9	20240529	193400	36908654	1892	1892	1892	1892	0
10	20240529	193300	36908654	1892	1892	1892	1892	0
11	20240529	193200	36908654	1892	1892	1892	1892	0
12	20240529	193100	36908654	1892	1892	1892	1892	0
13	20240529	193000	36908654	1892	1892	1892	1892	0
14	20240529	192900	36908654	1892	1892	1892	1892	0
15	20240529	192800	36908654	1892	1892	1892	1892	0
16	20240529	192700	36908654	1892	1892	1892	1892	0
17	20240529	192600	36908654	1892	1892	1892	1892	0
18	20240529	192500	36908654	1892	1892	1892	1892	0
19	20240529	192400	36908654	1892	1892	1892	1892	0
20	20240529	192300	36908654	1892	1892	1892	1892	0
21	20240529	192200	36908654	1892	1892	1892	1892	0
22	20240529	192100	36908654	1892	1892	1892	1892	0
23	20240529	192000	36908654	1892	1892	1892	1892	0
24	20240529	191900	36908654	1892	1892	1892	1892	0
25	20240529	191800	36908654	1892	1892	1892	1892	0
26	20240529	191700	36908654	1892	1892	1892	1892	0
27	20240529	191600	36908654	1892	1892	1892	1892	0
28	20240529	191500	36908654	1892	1892	1892	1892	0
29	20240529	191400	36908654	1892	1892	1892	1892	0
30	20240529	191300	36908654	1892	1892	1892	1892	0
31	20240529	191200	36908654	1892	1892	1892	1892	0
32	20240529	191100	36908654	1892	1892	1892	1892	736
33	20240529	191000	36908654	1892	1892	1892	1892	0
34	20240529	190900	36908654	1892	1892	1892	1892	0
35	20240529	190800	36908654	1892	1892	1892	1892	0
36	20240529	190700	36908654	1892	1892	1892	1892	0
37	20240529	190600	36908654	1892	1892	1892	1892	0
38	20240529	190500	36908654	1892	1892	1892	1892	0
39	20240529	190400	36908654	1892	1892	1892	1892	0
40	20240529	190300	36908654	1892	1892	1892	1892	0
41	20240529	190200	36908654	1892	1892	1892	1892	0
42	20240529	190100	36908654	1892	1892	1892	1892	0
43	20240529	190000	36908654	1892	1892	1892	1892	0
44	20240529	185900	36908654	1892	1892	1892	1892	0
45	20240529	185800	36908654	1892	1892	1892	1892	0
46	20240529	185700	36908654	1892	1892	1892	1892	0
47	20240529	185600	36908654	1892	1892	1892	1892	0
48	20240529	185500	36908654	1892	1892	1892	1892	0
49	20240529	185400	36908654	1892	1892	1892	1892	0
50	20240529	185300	36908654	1892	1892	1892	1892	0
51	20240529	185200	36908654	1892	1892	1892	1892	0
52	20240529	185100	36908654	1892	1892	1892	1892	0
53	20240529	185000	36908654	1892	1892	1892	1892	0
54	20240529	184900	36908654	1892	1892	1892	1892	0
55	20240529	184800	36908654	1892	1892	1892	1892	0
56	20240529	184700	36908654	1892	1892	1892	1892	0
57	20240529	184600	36908654	1892	1892	1892	1892	0
58	20240529	184500	36908654	1892	1892	1892	1892	0
59	20240529	184400	36908654	1892	1892	1892	1892	0
60	20240529	184300	36908654	1892	1892	1892	1892	0
61	20240529	184200	36908654	1892	1892	1892	1892	0
62	20240529	184100	36908654	1892	1892	1892	1892	736
63	20240529	184000	36908654	1892	1892	1892	1892	0
64	20240529	183900	36908654	1892	1892	1892	1892	0
65	20240529	183800	36908654	1892	1892	1892	1892	0
66	20240529	183700	36908654	1892	1892	1892	1892	0
67	20240529	183600	36908654	1892	1892	1892	1892	0
68	20240529	183500	36908654	1892	1892	1892	1892	0
69	20240529	183400	36908654	1892	1892	1892	1892	0
70	20240529	183300	36908654	1892	1892	1892	1892	0
71	20240529	183200	36908654	1892	1892	1892	1892	0
72	20240529	183100	36908654	1892	1892	1892	1892	0
73	20240529	183000	36908654	1892	1892	1892	1892	0
74	20240529	182900	36908654	1892	1892	1892	1892	0
75	20240529	182800	36908654	1892	1892	1892	1892	0
76	20240529	182700	36908654	1892	1892	1892	1892	0
77	20240529	182600	36908654	1892	1892	1892	1892	0
78	20240529	182500	36908654	1892	1892	1892	1892	0
79	20240529	182400	36908654	1892	1892	1892	1892	0
80	20240529	182300	36908654	1892	1892	1892	1892	0
81	20240529	182200	36908654	1892	1892	1892	1892	0
82	20240529	182100	36908654	1892	1892	1892	1892	0
83	20240529	182000	36908654	1892	1892	1892	1892	0
84	20240529	181900	36908654	1892	1892	1892	1892	0
85	20240529	181800	36908654	1892	1892	1892	1892	0
86	20240529	181700	36908654	1892	1892	1892	1892	0
87	20240529	181600	36908654	1892	1892	1892	1892	0
88	20240529	181500	36908654	1892	1892	1892	1892	0
89	20240529	181400	36908654	1892	1892	1892	1892	0
90	20240529	181300	36908654	1892	1892	1892	1892	0
91	20240529	181200	36908654	1892	1892	1892	1892	0
92	20240529	181100	36908654	1892	1892	1892	1892	736
93	20240529	181000	36908654	1892	1892	1892	1892	0
94	20240529	180900	36908654	1892	1892	1892	1892	0
95	20240529	180800	36908654	1892	1892	1892	1892	0
96	20240529	180700	36908654	1892	1892	1892	1892	0
97	20240529	180600	36908654	1892	1892	1892	1892	0
98	20240529	180500	36908654	1892	1892	1892	1892	0
99	20240529	180400	36908654	1892	1892	1892	1892	0
100	20240529	180300	36908654	1892	1892	1892	1892	0
101	20240529	180200	36908654	1892	1892	1892	1892	0
102	20240529	180100	36908654	1892	1892	1892	1892	0
103	20240529	180000	36908654	1892	1892	1892	1892	0
104	20240529	175900	36908654	1892	1892	1892	1892	0
105	20240529	175800	36908654	1892	1892	1892	1892	0
106	20240529	175700	36908654	1892	1892	1892	1892	0
107	20240529	175600	36908654	1892	1892	1892	1892	0
108	20240529	175500	36908654	1892	1892	1892	1892	0
109	20240529	175400	36908654	1892	1892	1892	1892	0
110	20240529	175300	36908654	1892	1892	1892	1892	0
111	20240529	175200	36908654	1892	1892	1892	1892	0
112	20240529	175100	36908654	1892	1892	1892	1892	0
113	20240529	175000	36908654	1892	1892	1892	1892	0
114	20240529	174900	36908654	1892	1892	1892	1892	0
115	20240529	174800	36908654	1892	1892	1892	1892	0
116	20240529	174700	36908654	1892	1892	1892	1892	0
117	20240529	174600	36908654	1892	1892	1892	1892	0
118	20240529	174500	36908654	1892	1892	1892	1892	0
119	20240529	174400	36908654	1892	1892	1892	1892	0
120	20240529	174300	36908654	1892	1892	1892	1892	0
121	20240529	174200	36908654	1892	1892	1892	1892	0
122	20240529	174100	36908654	1892	1892	1892	1892	736
123	20240529	174000	36908654	1892	1892	1892	1892	0
124	20240529	173900	36908654	1892	1892	1892	1892	0
125	20240529	173800	36908654	1892	1892	1892	1892	0
126	20240529	173700	36908654	1892	1892	1892	1892	0
127	20240529	173600	36908654	1892	1892	1892	1892	0
128	20240529	173500	36908654	1892	1892	1892	1892	0
129	20240529	173400	36908654	1892	1892	1892	1892	0
130	20240529	173300	36908654	1892	1892	1892	1892	0
131	20240529	173200	36908654	1892	1892	1892	1892	0
132	20240529	173100	36908654	1892	1892	1892	1892	0
133	20240529	173000	36908654	1892	1892	1892	1892	0
134	20240529	172900	36908654	1892	1892	1892	1892	0
135	20240529	172800	36908654	1892	1892	1892	1892	0
136	20240529	172700	36908654	1892	1892	1892	1892	0
137	20240529	172600	36908654	1892	1892	1892	1892	0
138	20240529	172500	36908654	1892	1892	1892	1892	0
139	20240529	172400	36908654	1892	1892	1892	1892	0
140	20240529	172300	36908654	1892	1892	1892	1892	0
141	20240529	172200	36908654	1892	1892	1892	1892	0
142	20240529	172100	36908654	1892	1892	1892	1892	0
143	20240529	172000	36908654	1892	1892	1892	1892	0
144	20240529	171900	36908654	1892	1892	1892	1892	0
145	20240529	171800	36908654	1892	1892	1892	1892	0
146	20240529	171700	36908654	1892	1892	1892	1892	0
147	20240529	171600	36908654	1892	1892	1892	1892	0
148	20240529	171500	36908654	1892	1892	1892	1892	0
149	20240529	171400	36908654	1892	1892	1892	1892	0
150	20240529	171300	36908654	1892	1892	1892	1892	0
151	20240529	171200	36908654	1892	1892	1892	1892	0
152	20240529	171100	36908654	1892	1892	1892	1892	736
153	20240529	171000	36908654	1892	1892	1892	1892	0
154	20240529	170900	36908654	1892	1892	1892	1892	0
155	20240529	170800	36908654	1892	1892	1892	1892	0
156	20240529	170700	36908654	1892	1892	1892	1892	0
157	20240529	170600	36908654	1892	1892	1892	1892	0
158	20240529	170500	36908654	1892	1892	1892	1892	0
159	20240529	170400	36908654	1892	1892	1892	1892	0
160	20240529	170300	36908654	1892	1892	1892	1892	0
161	20240529	170200	36908654	1892	1892	1892	1892	0
162	20240529	170100	36908654	1892	1892	1892	1892	0
163	20240529	170000	36908654	1892	1892	1892	1892	0
164	20240529	165900	36908654	1892	1892	1892	1892	0
165	20240529	165800	36908654	1892	1892	1892	1892	0
166	20240529	165700	36908654	1892	1892	1892	1892	0
167	20240529	165600	36908654	1892	1892	1892	1892	0
168	20240529	165500	36908654	1892	1892	1892	1892	0
169	20240529	165400	36908654	1892	1892	1892	1892	0
170	20240529	165300	36908654	1892	1892	1892	1892	0
171	20240529	165200	36908654	1892	1892	1892	1892	0
172	20240529	165100	36908654	1892	1892	1892	1892	0
173	20240529	165000	36908654	1892	1892	1892	1892	0
174	20240529	164900	36908654	1892	1892	1892	1892	0
175	20240529	164800	36908654	1892	1892	1892	1892	0
176	20240529	164700	36908654	1892	1892	1892	1892	0
177	20240529	164600	36908654	1892	1892	1892	1892	0
178	20240529	164500	36908654	1892	1892	1892	1892	0
179	20240529	164400	36908654	1892	1892	1892	1892	0
180	20240529	164300	36908654	1892	1892	1892	1892	0
181	20240529	164200	36908654	1892	1892	1892	1892	0
182	20240529	164100	36908654	1892	1892	1892	1892	736
183	20240529	164000	36908654	1892	1892	1892	1892	0
184	20240529	163900	36908654	1892	1892	1892	1892	0
185	20240529	163800	36908654	1892	1892	1892	1892	0
186	20240529	163700	36908654	1892	1892	1892	1892	0
187	20240529	163600	36908654	1892	1892	1892	1892	0
188	20240529	163500	36908654	1892	1892	1892	1892	0
189	20240529	163400	36908654	1892	1892	1892	1892	0
190	20240529	163300	36908654	1892	1892	1892	1892	0
191	20240529	163200	36908654	1892	1892	1892	1892	0
192	20240529	163100	36908654	1892	1892	1892	1892	0
193	20240529	163000	36908654	1892	1892	1892	1892	0
194	20240529	162900	36908654	1892	1892	1892	1892	0
195	20240529	162800	36908654	1892	1892	1892	1892	0
196	20240529	162700	36908654	1892	1892	1892	1892	0
197	20240529	162600	36908654	1892	1892	1892	1892	0
198	20240529	162500	36908654	1892	1892	1892	1892	0
199	20240529	162400	36908654	1892	1892	1892	1892	0
200	20240529	162300	36908654	1892	1892	1892	1892	0
201	20240529	162200	36908654	1892	1892	1892	1892	0
202	20240529	162100	36908654	1892	1892	1892	1892	0
203	20240529	162000	36908654	1892	1892	1892	1892	0
204	20240529	161900	36908654	1892	1892	1892	1892	0
205	20240529	161800	36908654	1892	1892	1892	1892	0
206	20240529	161700	36908654	1892	1892	1892	1892	0
207	20240529	161600	36908654	1892	1892	1892	1892	0
208	20240529	161500	36908654	1892	1892	1892	1892	0
209	20240529	161400	36908654	1892	1892	1892	1892	0
210	20240529	161300	36908654	1892	1892	1892	1892	0
211	20240529	161200	36908654	1892	1892	1892	1892	0
212	20240529	161100	36908654	1892	1892	1892	1892	736
213	20240529	161000	36908654	1892	1892	1892	1892	0
214	20240529	160900	36908654	1892	1892	1892	1892	0
215	20240529	160800	36908654	1892	1892	1892	1892	0
216	20240529	160700	36908654	1892	1892	1892	1892	0
217	20240529	160600	36908654	1892	1892	1892	1892	0
218	20240529	160500	36908654	1892	1892	1892	1892	0
219	20240529	160400	36908654	1892	1892	1892	1892	0
220	20240529	160300	36908654	1892	1892	1892	1892	0
221	20240529	160200	36908654	1892	1892	1892	1892	0
222	20240529	160100	36908654	1892	1892	1892	1892	0
223	20240529	160000	36908654	1892	1892	1892	1892	0
224	20240529	155900	36908654	1892	1892	1892	1892	0
225	20240529	155800	36908654	1892	1892	1892	1892	0
226	20240529	155700	36908654	1892	1892	1892	1892	0
227	20240529	155600	36908654	1892	1892	1892	1892	0
228	20240529	155500	36908654	1892	1892	1892	1892	0
229	20240529	155400	36908654	1892	1892	1892	1892	0
230	20240529	155300	36908654	1892	1892	1892	1892	0
231	20240529	155200	36908654	1892	1892	1892	1892	0
232	20240529	155100	36908654	1892	1892	1892	1892	0
233	20240529	155000	36908654	1892	1892	1892	1892	0
234	20240529	154900	36908654	1892	1892	1892	1892	0
235	20240529	154800	36908654	1892	1892	1892	1892	0
236	20240529	154700	36908654	1892	1892	1892	1892	0
237	20240529	154600	36908654	1892	1892	1892	1892	0
238	20240529	154500	36908654	1892	1892	1892	1892	0
239	20240529	154400	36908654	1892	1892	1892	1892	0
240	20240529	154300	36908654	1892	1892	1892	1892	0
241	20240529	154200	36908654	1892	1892	1892	1892	0
242	20240529	154100	36908654	1892	1892	1892	1892	736
243	20240529	154000	36908654	1892	1892	1892	1892	0
244	20240529	153900	36908654	1892	1892	1892	1892	0
245	20240529	153800	36908654	1892	1892	1892	1892	0
246	20240529	153700	36908654	1892	1892	1892	1892	0
247	20240529	153600	36908654	1892	1892	1892	1892	0
248	20240529	153500	36908654	1892	1892	1892	1892	0
249	20240529	153400	36908654	1892	1892	1892	1892	0
250	20240529	153300	36908654	1892	1892	1892	1892	0
251	20240529	153200	36908654	1892	1892	1892	1892	0
252	20240529	153100	36908654	1892	1892	1892	1892	0
253	20240529	153000	36908654	1892	1892	1892	1892	736
254	20240529	152900	35516142	1902	1902	1902	1902	0
255	20240529	152800	35516142	1902	1902	1902	1902	0
256	20240529	152700	35516142	1902	1902	1902	1902	0
257	20240529	152600	35516142	1902	1902	1902	1902	0
258	20240529	152500	35516142	1902	1902	1902	1902	0
259	20240529	152400	35516142	1902	1902	1902	1902	0
260	20240529	152300	35516142	1902	1902	1902	1902	0
261	20240529	152200	35516142	1902	1902	1902	1902	0
262	20240529	152100	35516142	1902	1902	1902	1902	0
263	20240529	152000	35516142	1902	1902	1902	1902	0
264	20240529	151900	35516142	1902	1902	1902	1902	0
265	20240529	151800	35516142	1902	1902	1902	1902	1
266	20240529	151700	35514240	1896	1896	1896	1896	0
267	20240529	151600	35514240	1896	1896	1896	1896	0
268	20240529	151500	35514240	1896	1901	1901	1896	107
269	20240529	151400	35311274	1901	1901	1901	1901	0
270	20240529	151300	35311274	1901	1901	1901	1901	14
271	20240529	151200	35284660	1899	1901	1901	1899	466
272	20240529	151100	34399256	1902	1902	1902	1902	0
273	20240529	151000	34399256	1902	1903	1903	1902	36
274	20240529	150900	34330766	1900	1900	1900	1900	0
275	20240529	150800	34330766	1900	1900	1900	1900	0
276	20240529	150700	34330766	1900	1900	1900	1900	0
277	20240529	150600	34330766	1900	1899	1900	1899	2666
278	20240529	150500	29265938	1899	1899	1899	1899	0
279	20240529	150400	29265938	1899	1899	1899	1899	0
280	20240529	150300	29265938	1899	1899	1899	1899	0
281	20240529	150200	29265938	1899	1899	1899	1899	0
282	20240529	150100	29265938	1899	1899	1899	1899	0
283	20240529	150000	29265938	1899	1899	1899	1899	0
284	20240529	145900	29265938	1899	1899	1899	1899	0
285	20240529	145800	29265938	1899	1899	1899	1899	0
286	20240529	145700	29265938	1899	1899	1899	1899	1
287	20240529	145600	29264039	1898	1898	1898	1898	0
288	20240529	145500	29264039	1898	1898	1898	1898	0
289	20240529	145400	29264039	1898	1898	1898	1898	0
290	20240529	145300	29264039	1898	1899	1899	1898	136
291	20240529	145200	29005793	1900	1900	1900	1900	0
292	20240529	145100	29005793	1900	1900	1900	1900	0
293	20240529	145000	29005793	1900	1900	1900	1900	0
294	20240529	144900	29005793	1900	1900	1900	1900	0
295	20240529	144800	29005793	1900	1900	1900	1900	0
296	20240529	144700	29005793	1900	1900	1900	1900	0
297	20240529	144600	29005793	1900	1900	1900	1900	0
298	20240529	144500	29005793	1900	1900	1900	1900	0
299	20240529	144400	29005793	1900	1900	1900	1900	0
300	20240529	144300	29005793	1900	1900	1900	1900	0
301	20240529	144200	29005793	1900	1900	1900	1900	0
302	20240529	144100	29005793	1900	1900	1900	1900	0
303	20240529	144000	29005793	1900	1900	1900	1900	0
304	20240529	143900	29005793	1900	1900	1900	1900	0
305	20240529	143800	29005793	1900	1900	1900	1900	10
306	20240529	143700	28986793	1900	1900	1900	1900	0
307	20240529	143600	28986793	1900	1900	1900	1900	0
308	20240529	143500	28986793	1900	1900	1900	1900	0
309	20240529	143400	28986793	1900	1900	1900	1900	0
310	20240529	143300	28986793	1900	1900	1900	1900	0
311	20240529	143200	28986793	1900	1900	1900	1900	0
312	20240529	143100	28986793	1900	1900	1900	1900	0
313	20240529	143000	28986793	1900	1900	1900	1900	23
314	20240529	142900	28943093	1901	1901	1901	1901	1
315	20240529	142800	28941192	1900	1900	1900	1900	0
316	20240529	142700	28941192	1900	1900	1900	1900	0
317	20240529	142600	28941192	1900	1900	1900	1900	0
318	20240529	142500	28941192	1900	1900	1900	1900	105
319	20240529	142400	28741692	1900	1900	1900	1900	6
320	20240529	142300	28730292	1900	1902	1902	1900	82
321	20240529	142200	28574399	1903	1903	1903	1903	0
322	20240529	142100	28574399	1903	1903	1903	1903	1
323	20240529	142000	28572496	1903	1903	1903	1903	0
324	20240529	141900	28572496	1903	1903	1903	1903	0
325	20240529	141800	28572496	1903	1903	1903	1903	0
326	20240529	141700	28572496	1903	1904	1904	1903	40
327	20240529	141600	28496353	1904	1904	1904	1904	0
328	20240529	141500	28496353	1904	1904	1904	1904	0
329	20240529	141400	28496353	1904	1904	1904	1904	0
330	20240529	141300	28496353	1904	1904	1904	1904	0
331	20240529	141200	28496353	1904	1904	1904	1904	30
332	20240529	141100	28439233	1904	1904	1904	1904	0
333	20240529	141000	28439233	1904	1904	1904	1904	0
334	20240529	140900	28439233	1904	1904	1904	1904	0
335	20240529	140800	28439233	1904	1904	1904	1904	20
336	20240529	140700	28401153	1904	1904	1904	1904	0
337	20240529	140600	28401153	1904	1904	1904	1904	0
338	20240529	140500	28401153	1904	1904	1904	1904	45
339	20240529	140400	28315473	1903	1903	1903	1903	0
340	20240529	140300	28315473	1903	1903	1903	1903	0
341	20240529	140200	28315473	1903	1903	1903	1903	0
342	20240529	140100	28315473	1903	1903	1903	1903	0
343	20240529	140000	28315473	1903	1903	1903	1903	0
344	20240529	135900	28315473	1903	1903	1903	1903	0
345	20240529	135800	28315473	1903	1903	1903	1903	0
346	20240529	135700	28315473	1903	1903	1903	1903	0
347	20240529	135600	28315473	1903	1903	1903	1903	0
348	20240529	135500	28315473	1903	1903	1903	1903	0
349	20240529	135400	28315473	1903	1903	1903	1903	0
350	20240529	135300	28315473	1903	1903	1903	1903	0
351	20240529	135200	28315473	1903	1906	1906	1903	66
352	20240529	135100	28189767	1910	1910	1910	1910	0
353	20240529	135000	28189767	1910	1910	1910	1910	0
354	20240529	134900	28189767	1910	1910	1910	1910	0
355	20240529	134800	28189767	1910	1910	1910	1910	0
356	20240529	134700	28189767	1910	1910	1910	1910	0
357	20240529	134600	28189767	1910	1910	1910	1910	0
358	20240529	134500	28189767	1910	1910	1910	1910	0
359	20240529	134400	28189767	1910	1908	1910	1908	165
360	20240529	134300	27874675	1907	1907	1907	1907	0
361	20240529	134200	27874675	1907	1907	1907	1907	0
362	20240529	134100	27874675	1907	1907	1907	1907	0
363	20240529	134000	27874675	1907	1907	1907	1907	0
364	20240529	133900	27874675	1907	1907	1907	1907	0
365	20240529	133800	27874675	1907	1907	1907	1907	0
366	20240529	133700	27874675	1907	1907	1907	1907	0
367	20240529	133600	27874675	1907	1907	1907	1907	0
368	20240529	133500	27874675	1907	1907	1907	1907	0
369	20240529	133400	27874675	1907	1907	1907	1907	0
370	20240529	133300	27874675	1907	1907	1907	1907	0
371	20240529	133200	27874675	1907	1907	1907	1907	0
372	20240529	133100	27874675	1907	1907	1907	1907	0
373	20240529	133000	27874675	1907	1907	1907	1907	0
374	20240529	132900	27874675	1907	1907	1907	1907	0
375	20240529	132800	27874675	1907	1907	1907	1907	0
376	20240529	132700	27874675	1907	1907	1907	1907	0
377	20240529	132600	27874675	1907	1907	1907	1907	0
378	20240529	132500	27874675	1907	1907	1907	1907	0
379	20240529	132400	27874675	1907	1907	1907	1907	0
380	20240529	132300	27874675	1907	1907	1907	1907	0
381	20240529	132200	27874675	1907	1907	1907	1907	0
382	20240529	132100	27874675	1907	1907	1907	1907	0
383	20240529	132000	27874675	1907	1907	1907	1907	0
384	20240529	131900	27874675	1907	1907	1907	1907	22
385	20240529	131800	27832721	1907	1907	1907	1907	222
386	20240529	131700	27409367	1907	1907	1907	1907	5
387	20240529	131600	27399832	1907	1907	1907	1907	18
388	20240529	131500	27365506	1907	1907	1907	1907	0
389	20240529	131400	27365506	1907	1907	1907	1907	0
390	20240529	131300	27365506	1907	1907	1907	1907	0
391	20240529	131200	27365506	1907	1907	1907	1907	0
392	20240529	131100	27365506	1907	1907	1907	1907	0
393	20240529	131000	27365506	1907	1907	1907	1907	0
394	20240529	130900	27365506	1907	1907	1907	1907	0
395	20240529	130800	27365506	1907	1907	1907	1907	0
396	20240529	130700	27365506	1907	1907	1907	1907	0
397	20240529	130600	27365506	1907	1907	1907	1907	0
398	20240529	130500	27365506	1907	1907	1907	1907	0
399	20240529	130400	27365506	1907	1907	1907	1907	0
400	20240529	130300	27365506	1907	1907	1907	1907	0
401	20240529	130200	27365506	1907	1907	1907	1907	0
402	20240529	130100	27365506	1907	1907	1907	1907	0
403	20240529	130000	27365506	1907	1907	1907	1907	0
404	20240529	125900	27365506	1907	1907	1907	1907	0
405	20240529	125800	27365506	1907	1907	1907	1907	0
406	20240529	125700	27365506	1907	1907	1907	1907	0
407	20240529	125600	27365506	1907	1907	1907	1907	1
408	20240529	125500	27363599	1909	1909	1909	1909	0
409	20240529	125400	27363599	1909	1909	1909	1909	0
410	20240529	125300	27363599	1909	1909	1909	1909	0
411	20240529	125200	27363599	1909	1909	1909	1909	0
412	20240529	125100	27363599	1909	1909	1909	1909	0
413	20240529	125000	27363599	1909	1909	1909	1909	0
414	20240529	124900	27363599	1909	1909	1909	1909	0
415	20240529	124800	27363599	1909	1909	1909	1909	0
416	20240529	124700	27363599	1909	1909	1909	1909	0
417	20240529	124600	27363599	1909	1909	1909	1909	1
418	20240529	124500	27361690	1909	1909	1909	1909	0
419	20240529	124400	27361690	1909	1909	1909	1909	0
420	20240529	124300	27361690	1909	1909	1909	1909	0
421	20240529	124200	27361690	1909	1909	1909	1909	0
422	20240529	124100	27361690	1909	1909	1909	1909	0
423	20240529	124000	27361690	1909	1909	1909	1909	0
424	20240529	123900	27361690	1909	1909	1909	1909	0
425	20240529	123800	27361690	1909	1909	1909	1909	0
426	20240529	123700	27361690	1909	1909	1909	1909	0
427	20240529	123600	27361690	1909	1909	1909	1909	0
428	20240529	123500	27361690	1909	1909	1909	1909	0
429	20240529	123400	27361690	1909	1909	1909	1909	0
430	20240529	123300	27361690	1909	1909	1909	1909	0
431	20240529	123200	27361690	1909	1909	1909	1909	0
432	20240529	123100	27361690	1909	1909	1909	1909	0
433	20240529	123000	27361690	1909	1909	1909	1909	0
434	20240529	122900	27361690	1909	1909	1909	1909	0
435	20240529	122800	27361690	1909	1909	1909	1909	0
436	20240529	122700	27361690	1909	1909	1909	1909	0
437	20240529	122600	27361690	1909	1909	1909	1909	0
438	20240529	122500	27361690	1909	1909	1909	1909	1
439	20240529	122400	27359781	1892	1892	1892	1892	0
440	20240529	122300	27359781	1892	1892	1892	1892	0
441	20240529	122200	27359781	1892	1892	1892	1892	0
442	20240529	122100	27359781	1892	1892	1892	1892	0
443	20240529	122000	27359781	1892	1892	1892	1892	0
444	20240529	121900	27359781	1892	1892	1892	1892	0
445	20240529	121800	27359781	1892	1892	1892	1892	0
446	20240529	121700	27359781	1892	1892	1892	1892	0
447	20240529	121600	27359781	1892	1892	1892	1892	0
448	20240529	121500	27359781	1892	1892	1892	1892	0
449	20240529	121400	27359781	1892	1892	1892	1892	0
450	20240529	121300	27359781	1892	1892	1892	1892	0
451	20240529	121200	27359781	1892	1892	1892	1892	0
452	20240529	121100	27359781	1892	1892	1892	1892	0
453	20240529	121000	27359781	1892	1892	1892	1892	0
454	20240529	120900	27359781	1892	1892	1892	1892	1
455	20240529	120800	27357889	1910	1910	1910	1910	0
456	20240529	120700	27357889	1910	1910	1910	1910	0
457	20240529	120600	27357889	1910	1910	1910	1910	0
458	20240529	120500	27357889	1910	1910	1910	1910	0
459	20240529	120400	27357889	1910	1910	1910	1910	0
460	20240529	120300	27357889	1910	1910	1910	1910	1
461	20240529	120200	27355979	1891	1891	1891	1891	0
462	20240529	120100	27355979	1891	1891	1891	1891	0
463	20240529	120000	27355979	1891	1891	1891	1891	0
464	20240529	115900	27355979	1891	1891	1891	1891	310
465	20240529	115800	26769769	1891	1891	1891	1891	0
466	20240529	115700	26769769	1891	1891	1891	1891	0
467	20240529	115600	26769769	1891	1896	1896	1891	218
468	20240529	115500	26357126	1900	1900	1900	1900	0
469	20240529	115400	26357126	1900	1900	1900	1900	0
470	20240529	115300	26357126	1900	1900	1900	1900	0
471	20240529	115200	26357126	1900	1900	1900	1900	100
472	20240529	115100	26167126	1900	1900	1900	1900	0
473	20240529	115000	26167126	1900	1900	1900	1900	0
474	20240529	114900	26167126	1900	1900	1900	1900	0
475	20240529	114800	26167126	1900	1900	1900	1900	0
476	20240529	114700	26167126	1900	1900	1900	1900	0
477	20240529	114600	26167126	1900	1900	1900	1900	0
478	20240529	114500	26167126	1900	1900	1900	1900	0
479	20240529	114400	26167126	1900	1900	1900	1900	0
480	20240529	114300	26167126	1900	1910	1910	1900	310
481	20240529	114200	25576134	1910	1911	1911	1910	887
482	20240529	114100	23881214	1911	1911	1911	1911	0
483	20240529	114000	23881214	1911	1911	1911	1911	0
484	20240529	113900	23881214	1911	1911	1911	1911	0
485	20240529	113800	23881214	1911	1911	1911	1911	0
486	20240529	113700	23881214	1911	1911	1911	1911	200
487	20240529	113600	23499014	1911	1911	1911	1911	0
488	20240529	113500	23499014	1911	1911	1911	1911	0
489	20240529	113400	23499014	1911	1911	1911	1911	0
490	20240529	113300	23499014	1911	1911	1911	1911	0
491	20240529	113200	23499014	1911	1911	1911	1911	0
492	20240529	113100	23499014	1911	1911	1911	1911	53
493	20240529	113000	23397731	1911	1911	1911	1911	0
494	20240529	112900	23397731	1911	1911	1911	1911	0
495	20240529	112800	23397731	1911	1911	1911	1911	150
496	20240529	112700	23111081	1911	1911	1911	1911	0
497	20240529	112600	23111081	1911	1911	1911	1911	0
498	20240529	112500	23111081	1911	1911	1911	1911	0
499	20240529	112400	23111081	1911	1911	1911	1911	0
500	20240529	112300	23111081	1911	1911	1911	1911	0
501	20240529	112200	23111081	1911	1911	1911	1911	0
502	20240529	112100	23111081	1911	1911	1911	1911	0
503	20240529	112000	23111081	1911	1911	1911	1911	0
504	20240529	111900	23111081	1911	1911	1911	1911	0
505	20240529	111800	23111081	1911	1911	1911	1911	5
506	20240529	111700	23101526	1911	1911	1911	1911	29
507	20240529	111600	23046107	1911	1911	1911	1911	1
508	20240529	111500	23044196	1911	1911	1911	1911	0
509	20240529	111400	23044196	1911	1911	1911	1911	0
510	20240529	111300	23044196	1911	1911	1911	1911	1
511	20240529	111200	23042285	1912	1912	1912	1912	0
512	20240529	111100	23042285	1912	1912	1912	1912	0
513	20240529	111000	23042285	1912	1912	1912	1912	0
514	20240529	110900	23042285	1912	1912	1912	1912	0
515	20240529	110800	23042285	1912	1912	1912	1912	0
516	20240529	110700	23042285	1912	1912	1912	1912	0
517	20240529	110600	23042285	1912	1912	1912	1912	0
518	20240529	110500	23042285	1912	1912	1912	1912	0
519	20240529	110400	23042285	1912	1912	1912	1912	1
520	20240529	110300	23040373	1911	1911	1911	1911	0
521	20240529	110200	23040373	1911	1911	1911	1911	0
522	20240529	110100	23040373	1911	1911	1911	1911	1500
523	20240529	110000	20173873	1911	1911	1911	1911	0
524	20240529	105900	20173873	1911	1911	1911	1911	60
525	20240529	105800	20059213	1912	1912	1912	1912	0
526	20240529	105700	20059213	1912	1912	1912	1912	0
527	20240529	105600	20059213	1912	1912	1912	1912	0
528	20240529	105500	20059213	1912	1912	1912	1912	0
529	20240529	105400	20059213	1912	1912	1912	1912	5
530	20240529	105300	20049653	1913	1913	1913	1913	0
531	20240529	105200	20049653	1913	1913	1913	1913	0
532	20240529	105100	20049653	1913	1913	1913	1913	0
533	20240529	105000	20049653	1913	1913	1913	1913	0
534	20240529	104900	20049653	1913	1913	1913	1913	0
535	20240529	104800	20049653	1913	1913	1913	1913	0
536	20240529	104700	20049653	1913	1913	1913	1913	0
537	20240529	104600	20049653	1913	1913	1913	1913	0
538	20240529	104500	20049653	1913	1913	1913	1913	0
539	20240529	104400	20049653	1913	1913	1913	1913	0
540	20240529	104300	20049653	1913	1913	1913	1913	50
541	20240529	104200	19954003	1920	1920	1920	1920	0
542	20240529	104100	19954003	1920	1920	1920	1920	0
543	20240529	104000	19954003	1920	1920	1920	1920	1
544	20240529	103900	19952083	1911	1911	1911	1911	1617
545	20240529	103800	16861996	1910	1910	1910	1910	0
546	20240529	103700	16861996	1910	1910	1910	1910	0
547	20240529	103600	16861996	1910	1910	1910	1910	0
548	20240529	103500	16861996	1910	1911	1920	1910	749
549	20240529	103400	15428530	1910	1910	1910	1910	593
550	20240529	103300	14295900	1909	1903	1910	1903	292
551	20240529	103200	13739073	1903	1903	1903	1903	0
552	20240529	103100	13739073	1903	1903	1903	1903	0
553	20240529	103000	13739073	1903	1903	1903	1903	0
554	20240529	102900	13739073	1903	1903	1903	1903	0
555	20240529	102800	13739073	1903	1903	1903	1903	0
556	20240529	102700	13739073	1903	1903	1903	1903	0
557	20240529	102600	13739073	1903	1903	1903	1903	0
558	20240529	102500	13739073	1903	1903	1903	1903	0
559	20240529	102400	13739073	1903	1903	1903	1903	0
560	20240529	102300	13739073	1903	1903	1903	1903	0
561	20240529	102200	13739073	1903	1903	1903	1903	0
562	20240529	102100	13739073	1903	1903	1903	1903	0
563	20240529	102000	13739073	1903	1903	1903	1903	0
564	20240529	101900	13739073	1903	1903	1903	1903	0
565	20240529	101800	13739073	1903	1903	1903	1903	0
566	20240529	101700	13739073	1903	1903	1903	1903	0
567	20240529	101600	13739073	1903	1903	1903	1903	0
568	20240529	101500	13739073	1903	1903	1903	1903	0
569	20240529	101400	13739073	1903	1903	1903	1903	0
570	20240529	101300	13739073	1903	1903	1903	1903	0
571	20240529	101200	13739073	1903	1903	1903	1903	0
572	20240529	101100	13739073	1903	1903	1903	1903	0
573	20240529	101000	13739073	1903	1903	1903	1903	0
574	20240529	100900	13739073	1903	1903	1903	1903	0
575	20240529	100800	13739073	1903	1903	1903	1903	0
576	20240529	100700	13739073	1903	1903	1903	1903	0
577	20240529	100600	13739073	1903	1903	1903	1903	0
578	20240529	100500	13739073	1903	1903	1903	1903	0
579	20240529	100400	13739073	1903	1903	1903	1903	0
580	20240529	100300	13739073	1903	1903	1903	1903	0
581	20240529	100200	13739073	1903	1903	1903	1903	0
582	20240529	100100	13739073	1903	1903	1903	1903	0
583	20240529	100000	13739073	1903	1903	1903	1903	0
584	20240529	095900	13739073	1903	1903	1903	1903	0
585	20240529	095800	13739073	1903	1903	1903	1903	0
586	20240529	095700	13739073	1903	1903	1903	1903	0
587	20240529	095600	13739073	1903	1903	1903	1903	1
588	20240529	095500	13737170	1903	1903	1903	1903	1
589	20240529	095400	13735267	1905	1905	1905	1905	0
590	20240529	095300	13735267	1905	1905	1905	1905	0
591	20240529	095200	13735267	1905	1905	1905	1905	0
592	20240529	095100	13735267	1905	1905	1905	1905	0
593	20240529	095000	13735267	1905	1905	1905	1905	0
594	20240529	094900	13735267	1905	1905	1905	1905	0
595	20240529	094800	13735267	1905	1905	1905	1905	0
596	20240529	094700	13735267	1905	1905	1905	1905	0
597	20240529	094600	13735267	1905	1905	1905	1905	0
598	20240529	094500	13735267	1905	1905	1905	1905	0
599	20240529	094400	13735267	1905	1905	1905	1905	0
600	20240529	094300	13735267	1905	1905	1905	1905	0
601	20240529	094200	13735267	1905	1905	1905	1905	0
602	20240529	094100	13735267	1905	1905	1905	1905	1
603	20240529	094000	13733362	1891	1899	1899	1860	6749
604	20240529	093900	961243	1907	1907	1907	1907	0
605	20240529	093800	961243	1907	1907	1907	1907	0
606	20240529	093700	961243	1907	1907	1907	1907	0
607	20240529	093600	961243	1907	1904	1907	1904	20
608	20240529	093500	923136	1904	1904	1904	1904	1
609	20240529	093400	921232	1898	1898	1898	1898	0
610	20240529	093300	921232	1898	1898	1898	1898	0
611	20240529	093200	921232	1898	1898	1898	1898	0
612	20240529	093100	921232	1898	1898	1898	1898	0
613	20240529	093000	921232	1898	1898	1898	1898	0
614	20240529	092900	921232	1898	1898	1898	1898	0
615	20240529	092800	921232	1898	1898	1898	1898	0
616	20240529	092700	921232	1898	1898	1898	1898	0
617	20240529	092600	921232	1898	1898	1898	1898	0
618	20240529	092500	921232	1898	1898	1898	1898	0
619	20240529	092400	921232	1898	1898	1898	1898	0
620	20240529	092300	921232	1898	1898	1898	1898	0
621	20240529	092200	921232	1898	1898	1898	1898	0
622	20240529	092100	921232	1898	1898	1898	1898	0
623	20240529	092000	921232	1898	1898	1898	1898	0
624	20240529	091900	921232	1898	1898	1898	1898	6
625	20240529	091800	909844	1895	1895	1895	1895	0
626	20240529	091700	909844	1895	1895	1895	1895	0
627	20240529	091600	909844	1895	1895	1895	1895	0
628	20240529	091500	909844	1895	1895	1895	1895	0
629	20240529	091400	909844	1895	1895	1895	1895	0
630	20240529	091300	909844	1895	1895	1895	1895	0
631	20240529	091200	909844	1895	1895	1895	1895	0
632	20240529	091100	909844	1895	1895	1895	1895	0
633	20240529	091000	909844	1895	1899	1899	1895	208
634	20240529	090900	515462	1907	1907	1907	1907	0
635	20240529	090800	515462	1907	1907	1907	1907	0
636	20240529	090700	515462	1907	1907	1907	1907	0
637	20240529	090600	515462	1907	1907	1907	1907	0
638	20240529	090500	515462	1907	1907	1907	1907	0
639	20240529	090400	515462	1907	1907	1907	1907	0
640	20240529	090300	515462	1907	1907	1907	1907	0
641	20240529	090200	515462	1907	1907	1907	1907	0
642	20240529	090100	515462	1907	1895	1907	1895	12
643	20240529	090000	492700	1895	1895	1895	1895	260