KissMeData/016090/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	190100	28349041	1927	1927	1927	1927	533
3	20240502	190000	28349041	1927	1927	1927	1927	0
4	20240502	185900	28349041	1927	1927	1927	1927	0
5	20240502	185800	28349041	1927	1927	1927	1927	0
6	20240502	185700	28349041	1927	1927	1927	1927	0
7	20240502	185600	28349041	1927	1927	1927	1927	0
8	20240502	185500	28349041	1927	1927	1927	1927	0
9	20240502	185400	28349041	1927	1927	1927	1927	0
10	20240502	185300	28349041	1927	1927	1927	1927	0
11	20240502	185200	28349041	1927	1927	1927	1927	0
12	20240502	185100	28349041	1927	1927	1927	1927	0
13	20240502	185000	28349041	1927	1927	1927	1927	0
14	20240502	184900	28349041	1927	1927	1927	1927	0
15	20240502	184800	28349041	1927	1927	1927	1927	0
16	20240502	184700	28349041	1927	1927	1927	1927	0
17	20240502	184600	28349041	1927	1927	1927	1927	0
18	20240502	184500	28349041	1927	1927	1927	1927	0
19	20240502	184400	28349041	1927	1927	1927	1927	0
20	20240502	184300	28349041	1927	1927	1927	1927	0
21	20240502	184200	28349041	1927	1927	1927	1927	0
22	20240502	184100	28349041	1927	1927	1927	1927	0
23	20240502	184000	28349041	1927	1927	1927	1927	0
24	20240502	183900	28349041	1927	1927	1927	1927	0
25	20240502	183800	28349041	1927	1927	1927	1927	0
26	20240502	183700	28349041	1927	1927	1927	1927	0
27	20240502	183600	28349041	1927	1927	1927	1927	0
28	20240502	183500	28349041	1927	1927	1927	1927	0
29	20240502	183400	28349041	1927	1927	1927	1927	0
30	20240502	183300	28349041	1927	1927	1927	1927	0
31	20240502	183200	28349041	1927	1927	1927	1927	0
32	20240502	183100	28349041	1927	1927	1927	1927	533
33	20240502	183000	28349041	1927	1927	1927	1927	0
34	20240502	182900	28349041	1927	1927	1927	1927	0
35	20240502	182800	28349041	1927	1927	1927	1927	0
36	20240502	182700	28349041	1927	1927	1927	1927	0
37	20240502	182600	28349041	1927	1927	1927	1927	0
38	20240502	182500	28349041	1927	1927	1927	1927	0
39	20240502	182400	28349041	1927	1927	1927	1927	0
40	20240502	182300	28349041	1927	1927	1927	1927	0
41	20240502	182200	28349041	1927	1927	1927	1927	0
42	20240502	182100	28349041	1927	1927	1927	1927	0
43	20240502	182000	28349041	1927	1927	1927	1927	0
44	20240502	181900	28349041	1927	1927	1927	1927	0
45	20240502	181800	28349041	1927	1927	1927	1927	0
46	20240502	181700	28349041	1927	1927	1927	1927	0
47	20240502	181600	28349041	1927	1927	1927	1927	0
48	20240502	181500	28349041	1927	1927	1927	1927	0
49	20240502	181400	28349041	1927	1927	1927	1927	0
50	20240502	181300	28349041	1927	1927	1927	1927	0
51	20240502	181200	28349041	1927	1927	1927	1927	0
52	20240502	181100	28349041	1927	1927	1927	1927	0
53	20240502	181000	28349041	1927	1927	1927	1927	0
54	20240502	180900	28349041	1927	1927	1927	1927	0
55	20240502	180800	28349041	1927	1927	1927	1927	0
56	20240502	180700	28349041	1927	1927	1927	1927	0
57	20240502	180600	28349041	1927	1927	1927	1927	0
58	20240502	180500	28349041	1927	1927	1927	1927	0
59	20240502	180400	28349041	1927	1927	1927	1927	0
60	20240502	180300	28349041	1927	1927	1927	1927	0
61	20240502	180200	28349041	1927	1927	1927	1927	0
62	20240502	180100	28349041	1927	1927	1927	1927	533
63	20240502	180000	28349041	1927	1927	1927	1927	0
64	20240502	175900	28349041	1927	1927	1927	1927	0
65	20240502	175800	28349041	1927	1927	1927	1927	0
66	20240502	175700	28349041	1927	1927	1927	1927	0
67	20240502	175600	28349041	1927	1927	1927	1927	0
68	20240502	175500	28349041	1927	1927	1927	1927	0
69	20240502	175400	28349041	1927	1927	1927	1927	0
70	20240502	175300	28349041	1927	1927	1927	1927	0
71	20240502	175200	28349041	1927	1927	1927	1927	0
72	20240502	175100	28349041	1927	1927	1927	1927	0
73	20240502	175000	28349041	1927	1927	1927	1927	0
74	20240502	174900	28349041	1927	1927	1927	1927	0
75	20240502	174800	28349041	1927	1927	1927	1927	0
76	20240502	174700	28349041	1927	1927	1927	1927	0
77	20240502	174600	28349041	1927	1927	1927	1927	0
78	20240502	174500	28349041	1927	1927	1927	1927	0
79	20240502	174400	28349041	1927	1927	1927	1927	0
80	20240502	174300	28349041	1927	1927	1927	1927	0
81	20240502	174200	28349041	1927	1927	1927	1927	0
82	20240502	174100	28349041	1927	1927	1927	1927	0
83	20240502	174000	28349041	1927	1927	1927	1927	0
84	20240502	173900	28349041	1927	1927	1927	1927	0
85	20240502	173800	28349041	1927	1927	1927	1927	0
86	20240502	173700	28349041	1927	1927	1927	1927	0
87	20240502	173600	28349041	1927	1927	1927	1927	0
88	20240502	173500	28349041	1927	1927	1927	1927	0
89	20240502	173400	28349041	1927	1927	1927	1927	0
90	20240502	173300	28349041	1927	1927	1927	1927	0
91	20240502	173200	28349041	1927	1927	1927	1927	0
92	20240502	173100	28349041	1927	1927	1927	1927	533
93	20240502	173000	28349041	1927	1927	1927	1927	0
94	20240502	172900	28349041	1927	1927	1927	1927	0
95	20240502	172800	28349041	1927	1927	1927	1927	0
96	20240502	172700	28349041	1927	1927	1927	1927	0
97	20240502	172600	28349041	1927	1927	1927	1927	0
98	20240502	172500	28349041	1927	1927	1927	1927	0
99	20240502	172400	28349041	1927	1927	1927	1927	0
100	20240502	172300	28349041	1927	1927	1927	1927	0
101	20240502	172200	28349041	1927	1927	1927	1927	0
102	20240502	172100	28349041	1927	1927	1927	1927	0
103	20240502	172000	28349041	1927	1927	1927	1927	0
104	20240502	171900	28349041	1927	1927	1927	1927	0
105	20240502	171800	28349041	1927	1927	1927	1927	0
106	20240502	171700	28349041	1927	1927	1927	1927	0
107	20240502	171600	28349041	1927	1927	1927	1927	0
108	20240502	171500	28349041	1927	1927	1927	1927	0
109	20240502	171400	28349041	1927	1927	1927	1927	0
110	20240502	171300	28349041	1927	1927	1927	1927	0
111	20240502	171200	28349041	1927	1927	1927	1927	0
112	20240502	171100	28349041	1927	1927	1927	1927	0
113	20240502	171000	28349041	1927	1927	1927	1927	0
114	20240502	170900	28349041	1927	1927	1927	1927	0
115	20240502	170800	28349041	1927	1927	1927	1927	0
116	20240502	170700	28349041	1927	1927	1927	1927	0
117	20240502	170600	28349041	1927	1927	1927	1927	0
118	20240502	170500	28349041	1927	1927	1927	1927	0
119	20240502	170400	28349041	1927	1927	1927	1927	0
120	20240502	170300	28349041	1927	1927	1927	1927	0
121	20240502	170200	28349041	1927	1927	1927	1927	0
122	20240502	170100	28349041	1927	1927	1927	1927	533
123	20240502	170000	28349041	1927	1927	1927	1927	0
124	20240502	165900	28349041	1927	1927	1927	1927	0
125	20240502	165800	28349041	1927	1927	1927	1927	0
126	20240502	165700	28349041	1927	1927	1927	1927	0
127	20240502	165600	28349041	1927	1927	1927	1927	0
128	20240502	165500	28349041	1927	1927	1927	1927	0
129	20240502	165400	28349041	1927	1927	1927	1927	0
130	20240502	165300	28349041	1927	1927	1927	1927	0
131	20240502	165200	28349041	1927	1927	1927	1927	0
132	20240502	165100	28349041	1927	1927	1927	1927	0
133	20240502	165000	28349041	1927	1927	1927	1927	0
134	20240502	164900	28349041	1927	1927	1927	1927	0
135	20240502	164800	28349041	1927	1927	1927	1927	0
136	20240502	164700	28349041	1927	1927	1927	1927	0
137	20240502	164600	28349041	1927	1927	1927	1927	0
138	20240502	164500	28349041	1927	1927	1927	1927	0
139	20240502	164400	28349041	1927	1927	1927	1927	0
140	20240502	164300	28349041	1927	1927	1927	1927	0
141	20240502	164200	28349041	1927	1927	1927	1927	0
142	20240502	164100	28349041	1927	1927	1927	1927	0
143	20240502	164000	28349041	1927	1927	1927	1927	0
144	20240502	163900	28349041	1927	1927	1927	1927	0
145	20240502	163800	28349041	1927	1927	1927	1927	0
146	20240502	163700	28349041	1927	1927	1927	1927	0
147	20240502	163600	28349041	1927	1927	1927	1927	0
148	20240502	163500	28349041	1927	1927	1927	1927	0
149	20240502	163400	28349041	1927	1927	1927	1927	0
150	20240502	163300	28349041	1927	1927	1927	1927	0
151	20240502	163200	28349041	1927	1927	1927	1927	0
152	20240502	163100	28349041	1927	1927	1927	1927	533
153	20240502	163000	28349041	1927	1927	1927	1927	0
154	20240502	162900	28349041	1927	1927	1927	1927	0
155	20240502	162800	28349041	1927	1927	1927	1927	0
156	20240502	162700	28349041	1927	1927	1927	1927	0
157	20240502	162600	28349041	1927	1927	1927	1927	0
158	20240502	162500	28349041	1927	1927	1927	1927	0
159	20240502	162400	28349041	1927	1927	1927	1927	0
160	20240502	162300	28349041	1927	1927	1927	1927	0
161	20240502	162200	28349041	1927	1927	1927	1927	0
162	20240502	162100	28349041	1927	1927	1927	1927	0
163	20240502	162000	28349041	1927	1927	1927	1927	0
164	20240502	161900	28349041	1927	1927	1927	1927	0
165	20240502	161800	28349041	1927	1927	1927	1927	0
166	20240502	161700	28349041	1927	1927	1927	1927	0
167	20240502	161600	28349041	1927	1927	1927	1927	0
168	20240502	161500	28349041	1927	1927	1927	1927	0
169	20240502	161400	28349041	1927	1927	1927	1927	0
170	20240502	161300	28349041	1927	1927	1927	1927	0
171	20240502	161200	28349041	1927	1927	1927	1927	0
172	20240502	161100	28349041	1927	1927	1927	1927	0
173	20240502	161000	28349041	1927	1927	1927	1927	0
174	20240502	160900	28349041	1927	1927	1927	1927	0
175	20240502	160800	28349041	1927	1927	1927	1927	0
176	20240502	160700	28349041	1927	1927	1927	1927	0
177	20240502	160600	28349041	1927	1927	1927	1927	0
178	20240502	160500	28349041	1927	1927	1927	1927	0
179	20240502	160400	28349041	1927	1927	1927	1927	0
180	20240502	160300	28349041	1927	1927	1927	1927	0
181	20240502	160200	28349041	1927	1927	1927	1927	0
182	20240502	160100	28349041	1927	1927	1927	1927	533
183	20240502	160000	28349041	1927	1927	1927	1927	0
184	20240502	155900	28349041	1927	1927	1927	1927	0
185	20240502	155800	28349041	1927	1927	1927	1927	0
186	20240502	155700	28349041	1927	1927	1927	1927	0
187	20240502	155600	28349041	1927	1927	1927	1927	0
188	20240502	155500	28349041	1927	1927	1927	1927	0
189	20240502	155400	28349041	1927	1927	1927	1927	0
190	20240502	155300	28349041	1927	1927	1927	1927	0
191	20240502	155200	28349041	1927	1927	1927	1927	0
192	20240502	155100	28349041	1927	1927	1927	1927	0
193	20240502	155000	28349041	1927	1927	1927	1927	0
194	20240502	154900	28349041	1927	1927	1927	1927	0
195	20240502	154800	28349041	1927	1927	1927	1927	0
196	20240502	154700	28349041	1927	1927	1927	1927	0
197	20240502	154600	28349041	1927	1927	1927	1927	0
198	20240502	154500	28349041	1927	1927	1927	1927	0
199	20240502	154400	28349041	1927	1927	1927	1927	0
200	20240502	154300	28349041	1927	1927	1927	1927	0
201	20240502	154200	28349041	1927	1927	1927	1927	0
202	20240502	154100	28349041	1927	1927	1927	1927	0
203	20240502	154000	28349041	1927	1927	1927	1927	0
204	20240502	153900	28349041	1927	1927	1927	1927	0
205	20240502	153800	28349041	1927	1927	1927	1927	0
206	20240502	153700	28349041	1927	1927	1927	1927	0
207	20240502	153600	28349041	1927	1927	1927	1927	0
208	20240502	153500	28349041	1927	1927	1927	1927	0
209	20240502	153400	28349041	1927	1927	1927	1927	0
210	20240502	153300	28349041	1927	1927	1927	1927	0
211	20240502	153200	28349041	1927	1927	1927	1927	0
212	20240502	153100	28349041	1927	1927	1927	1927	533
213	20240502	153000	28349041	1927	1927	1927	1927	533
214	20240502	152900	27321950	1926	1926	1926	1926	0
215	20240502	152800	27321950	1926	1926	1926	1926	0
216	20240502	152700	27321950	1926	1926	1926	1926	0
217	20240502	152600	27321950	1926	1926	1926	1926	0
218	20240502	152500	27321950	1926	1926	1926	1926	0
219	20240502	152400	27321950	1926	1926	1926	1926	0
220	20240502	152300	27321950	1926	1926	1926	1926	0
221	20240502	152200	27321950	1926	1926	1926	1926	0
222	20240502	152100	27321950	1926	1926	1926	1926	0
223	20240502	152000	27321950	1926	1926	1926	1926	0
224	20240502	151900	27321950	1926	1926	1926	1926	100
225	20240502	151800	27129350	1926	1926	1926	1926	0
226	20240502	151700	27129350	1926	1926	1926	1926	0
227	20240502	151600	27129350	1926	1927	1927	1926	50
228	20240502	151500	27033045	1927	1926	1927	1926	7
229	20240502	151400	27019562	1925	1925	1925	1925	0
230	20240502	151300	27019562	1925	1925	1925	1925	0
231	20240502	151200	27019562	1925	1925	1925	1925	0
232	20240502	151100	27019562	1925	1925	1925	1925	0
233	20240502	151000	27019562	1925	1925	1925	1925	0
234	20240502	150900	27019562	1925	1925	1925	1925	0
235	20240502	150800	27019562	1925	1925	1925	1925	0
236	20240502	150700	27019562	1925	1925	1925	1925	0
237	20240502	150600	27019562	1925	1925	1925	1925	0
238	20240502	150500	27019562	1925	1925	1925	1925	0
239	20240502	150400	27019562	1925	1926	1926	1925	1760
240	20240502	150300	23631435	1927	1927	1927	1927	207
241	20240502	150200	23232546	1927	1927	1927	1927	10
242	20240502	150100	23213276	1927	1927	1927	1927	0
243	20240502	150000	23213276	1927	1927	1927	1927	34
244	20240502	145900	23147758	1926	1926	1926	1926	0
245	20240502	145800	23147758	1926	1926	1926	1926	0
246	20240502	145700	23147758	1926	1926	1926	1926	0
247	20240502	145600	23147758	1926	1926	1926	1926	0
248	20240502	145500	23147758	1926	1926	1926	1926	1
249	20240502	145400	23145832	1927	1927	1927	1927	0
250	20240502	145300	23145832	1927	1927	1927	1927	0
251	20240502	145200	23145832	1927	1927	1927	1927	0
252	20240502	145100	23145832	1927	1927	1927	1927	0
253	20240502	145000	23145832	1927	1927	1927	1927	0
254	20240502	144900	23145832	1927	1927	1927	1927	0
255	20240502	144800	23145832	1927	1927	1927	1927	0
256	20240502	144700	23145832	1927	1927	1927	1927	0
257	20240502	144600	23145832	1927	1927	1927	1927	0
258	20240502	144500	23145832	1927	1927	1927	1927	0
259	20240502	144400	23145832	1927	1927	1927	1927	0
260	20240502	144300	23145832	1927	1927	1927	1927	0
261	20240502	144200	23145832	1927	1927	1927	1927	0
262	20240502	144100	23145832	1927	1927	1927	1927	0
263	20240502	144000	23145832	1927	1927	1927	1927	0
264	20240502	143900	23145832	1927	1927	1927	1927	1
265	20240502	143800	23143905	1926	1926	1926	1926	0
266	20240502	143700	23143905	1926	1926	1926	1926	500
267	20240502	143600	22180905	1927	1927	1927	1927	70
268	20240502	143500	22046015	1927	1927	1927	1927	1
269	20240502	143400	22044088	1927	1927	1927	1927	0
270	20240502	143300	22044088	1927	1927	1927	1927	1
271	20240502	143200	22042161	1926	1926	1926	1926	1
272	20240502	143100	22040235	1927	1927	1927	1927	32
273	20240502	143000	21978571	1928	1928	1928	1928	1
274	20240502	142900	21976643	1928	1928	1928	1928	0
275	20240502	142800	21976643	1928	1928	1928	1928	1
276	20240502	142700	21974715	1927	1927	1927	1927	0
277	20240502	142600	21974715	1927	1927	1927	1927	0
278	20240502	142500	21974715	1927	1927	1927	1927	0
279	20240502	142400	21974715	1927	1927	1927	1927	0
280	20240502	142300	21974715	1927	1927	1927	1927	0
281	20240502	142200	21974715	1927	1927	1927	1927	3
282	20240502	142100	21968934	1927	1927	1927	1927	0
283	20240502	142000	21968934	1927	1927	1927	1927	0
284	20240502	141900	21968934	1927	1927	1927	1927	0
285	20240502	141800	21968934	1927	1927	1927	1927	0
286	20240502	141700	21968934	1927	1927	1927	1927	0
287	20240502	141600	21968934	1927	1927	1927	1927	0
288	20240502	141500	21968934	1927	1927	1927	1927	0
289	20240502	141400	21968934	1927	1927	1927	1927	0
290	20240502	141300	21968934	1927	1927	1927	1927	1
291	20240502	141200	21967007	1927	1927	1927	1927	0
292	20240502	141100	21967007	1927	1927	1927	1927	0
293	20240502	141000	21967007	1927	1927	1927	1927	0
294	20240502	140900	21967007	1927	1927	1927	1927	0
295	20240502	140800	21967007	1927	1927	1927	1927	0
296	20240502	140700	21967007	1927	1927	1927	1927	0
297	20240502	140600	21967007	1927	1927	1927	1927	0
298	20240502	140500	21967007	1927	1927	1927	1927	0
299	20240502	140400	21967007	1927	1927	1927	1927	0
300	20240502	140300	21967007	1927	1927	1927	1927	0
301	20240502	140200	21967007	1927	1927	1927	1927	0
302	20240502	140100	21967007	1927	1925	1927	1925	509
303	20240502	140000	20987164	1925	1927	1927	1925	271
304	20240502	135900	20465440	1928	1928	1928	1928	0
305	20240502	135800	20465440	1928	1928	1928	1928	4
306	20240502	135700	20457728	1928	1928	1928	1928	28
307	20240502	135600	20403744	1928	1926	1928	1926	15
308	20240502	135500	20374838	1926	1927	1927	1926	259
309	20240502	135400	19876003	1927	1927	1927	1927	221
310	20240502	135300	19450136	1927	1927	1927	1927	79
311	20240502	135200	19297903	1927	1927	1927	1927	0
312	20240502	135100	19297903	1927	1927	1927	1927	0
313	20240502	135000	19297903	1927	1927	1927	1927	1
314	20240502	134900	19295976	1927	1927	1927	1927	225
315	20240502	134800	18862401	1927	1927	1927	1927	0
316	20240502	134700	18862401	1927	1927	1927	1927	0
317	20240502	134600	18862401	1927	1927	1927	1927	0
318	20240502	134500	18862401	1927	1927	1927	1927	269
319	20240502	134400	18344038	1927	1927	1927	1927	0
320	20240502	134300	18344038	1927	1927	1927	1927	0
321	20240502	134200	18344038	1927	1927	1927	1927	0
322	20240502	134100	18344038	1927	1927	1927	1927	0
323	20240502	134000	18344038	1927	1927	1927	1927	0
324	20240502	133900	18344038	1927	1927	1927	1927	2
325	20240502	133800	18340184	1927	1927	1927	1927	3
326	20240502	133700	18334403	1928	1928	1928	1928	0
327	20240502	133600	18334403	1928	1928	1928	1928	0
328	20240502	133500	18334403	1928	1928	1928	1928	2
329	20240502	133400	18330547	1927	1927	1927	1927	0
330	20240502	133300	18330547	1927	1927	1927	1927	0
331	20240502	133200	18330547	1927	1927	1927	1927	0
332	20240502	133100	18330547	1927	1927	1927	1927	0
333	20240502	133000	18330547	1927	1927	1927	1927	0
334	20240502	132900	18330547	1927	1927	1927	1927	0
335	20240502	132800	18330547	1927	1927	1927	1927	0
336	20240502	132700	18330547	1927	1927	1927	1927	140
337	20240502	132600	18060767	1927	1927	1927	1927	0
338	20240502	132500	18060767	1927	1927	1927	1927	0
339	20240502	132400	18060767	1927	1927	1927	1927	10
340	20240502	132300	18041497	1926	1926	1926	1926	0
341	20240502	132200	18041497	1926	1926	1926	1926	0
342	20240502	132100	18041497	1926	1926	1926	1926	0
343	20240502	132000	18041497	1926	1926	1926	1926	0
344	20240502	131900	18041497	1926	1926	1926	1926	0
345	20240502	131800	18041497	1926	1926	1926	1926	0
346	20240502	131700	18041497	1926	1926	1926	1926	0
347	20240502	131600	18041497	1926	1926	1926	1926	0
348	20240502	131500	18041497	1926	1926	1926	1926	0
349	20240502	131400	18041497	1926	1926	1926	1926	0
350	20240502	131300	18041497	1926	1926	1926	1926	300
351	20240502	131200	17463697	1926	1926	1926	1926	0
352	20240502	131100	17463697	1926	1926	1926	1926	0
353	20240502	131000	17463697	1926	1926	1926	1926	0
354	20240502	130900	17463697	1926	1926	1926	1926	216
355	20240502	130800	17047681	1926	1926	1926	1926	0
356	20240502	130700	17047681	1926	1926	1926	1926	0
357	20240502	130600	17047681	1926	1926	1926	1926	0
358	20240502	130500	17047681	1926	1926	1926	1926	0
359	20240502	130400	17047681	1926	1926	1926	1926	84
360	20240502	130300	16885897	1927	1927	1927	1927	0
361	20240502	130200	16885897	1927	1927	1927	1927	0
362	20240502	130100	16885897	1927	1927	1927	1927	23
363	20240502	130000	16841576	1927	1927	1927	1927	0
364	20240502	125900	16841576	1927	1928	1928	1927	3
365	20240502	125800	16835793	1928	1928	1928	1928	1
366	20240502	125700	16833865	1926	1927	1927	1926	191
367	20240502	125600	16465852	1927	1927	1927	1927	30
368	20240502	125500	16408042	1928	1928	1928	1928	0
369	20240502	125400	16408042	1928	1928	1928	1928	0
370	20240502	125300	16408042	1928	1928	1928	1928	0
371	20240502	125200	16408042	1928	1928	1928	1928	0
372	20240502	125100	16408042	1928	1928	1928	1928	0
373	20240502	125000	16408042	1928	1928	1928	1928	0
374	20240502	124900	16408042	1928	1928	1928	1928	0
375	20240502	124800	16408042	1928	1928	1928	1928	0
376	20240502	124700	16408042	1928	1928	1928	1928	0
377	20240502	124600	16408042	1928	1928	1928	1928	0
378	20240502	124500	16408042	1928	1928	1928	1928	0
379	20240502	124400	16408042	1928	1928	1928	1928	0
380	20240502	124300	16408042	1928	1928	1928	1928	0
381	20240502	124200	16408042	1928	1928	1928	1928	0
382	20240502	124100	16408042	1928	1928	1928	1928	0
383	20240502	124000	16408042	1928	1928	1928	1928	0
384	20240502	123900	16408042	1928	1928	1928	1928	0
385	20240502	123800	16408042	1928	1928	1928	1928	0
386	20240502	123700	16408042	1928	1928	1928	1928	1
387	20240502	123600	16406114	1928	1928	1928	1928	0
388	20240502	123500	16406114	1928	1928	1928	1928	0
389	20240502	123400	16406114	1928	1928	1928	1928	0
390	20240502	123300	16406114	1928	1928	1928	1928	0
391	20240502	123200	16406114	1928	1928	1928	1928	0
392	20240502	123100	16406114	1928	1928	1928	1928	0
393	20240502	123000	16406114	1928	1928	1928	1928	0
394	20240502	122900	16406114	1928	1928	1928	1928	3
395	20240502	122800	16400330	1928	1928	1928	1928	52
396	20240502	122700	16300074	1928	1928	1928	1928	2
397	20240502	122600	16296218	1928	1928	1928	1928	0
398	20240502	122500	16296218	1928	1928	1928	1928	0
399	20240502	122400	16296218	1928	1928	1928	1928	0
400	20240502	122300	16296218	1928	1928	1928	1928	0
401	20240502	122200	16296218	1928	1928	1928	1928	0
402	20240502	122100	16296218	1928	1928	1928	1928	0
403	20240502	122000	16296218	1928	1928	1928	1928	0
404	20240502	121900	16296218	1928	1928	1928	1928	17
405	20240502	121800	16263442	1928	1928	1928	1928	0
406	20240502	121700	16263442	1928	1928	1928	1928	0
407	20240502	121600	16263442	1928	1928	1928	1928	0
408	20240502	121500	16263442	1928	1928	1928	1928	0
409	20240502	121400	16263442	1928	1928	1928	1928	61
410	20240502	121300	16145834	1928	1928	1928	1928	0
411	20240502	121200	16145834	1928	1928	1928	1928	0
412	20240502	121100	16145834	1928	1928	1928	1928	0
413	20240502	121000	16145834	1928	1928	1928	1928	0
414	20240502	120900	16145834	1928	1928	1928	1928	0
415	20240502	120800	16145834	1928	1928	1928	1928	2
416	20240502	120700	16141978	1926	1926	1926	1926	0
417	20240502	120600	16141978	1926	1926	1926	1926	0
418	20240502	120500	16141978	1926	1926	1926	1926	0
419	20240502	120400	16141978	1926	1927	1927	1926	78
420	20240502	120300	15991691	1927	1927	1927	1927	2
421	20240502	120200	15987837	1928	1928	1928	1928	0
422	20240502	120100	15987837	1928	1928	1928	1928	0
423	20240502	120000	15987837	1928	1928	1928	1928	3
424	20240502	115900	15982053	1928	1928	1928	1928	0
425	20240502	115800	15982053	1928	1928	1928	1928	0
426	20240502	115700	15982053	1928	1928	1928	1928	0
427	20240502	115600	15982053	1928	1928	1928	1928	0
428	20240502	115500	15982053	1928	1928	1928	1928	0
429	20240502	115400	15982053	1928	1928	1928	1928	0
430	20240502	115300	15982053	1928	1928	1928	1928	0
431	20240502	115200	15982053	1928	1928	1928	1928	0
432	20240502	115100	15982053	1928	1928	1928	1928	0
433	20240502	115000	15982053	1928	1928	1928	1928	0
434	20240502	114900	15982053	1928	1928	1928	1928	0
435	20240502	114800	15982053	1928	1928	1928	1928	0
436	20240502	114700	15982053	1928	1928	1928	1928	0
437	20240502	114600	15982053	1928	1928	1928	1928	0
438	20240502	114500	15982053	1928	1928	1928	1928	5
439	20240502	114400	15972413	1928	1928	1928	1928	0
440	20240502	114300	15972413	1928	1928	1928	1928	0
441	20240502	114200	15972413	1928	1928	1928	1928	0
442	20240502	114100	15972413	1928	1928	1928	1928	0
443	20240502	114000	15972413	1928	1928	1928	1928	1
444	20240502	113900	15970485	1928	1928	1928	1928	0
445	20240502	113800	15970485	1928	1928	1928	1928	0
446	20240502	113700	15970485	1928	1928	1928	1928	0
447	20240502	113600	15970485	1928	1928	1928	1928	0
448	20240502	113500	15970485	1928	1928	1928	1928	0
449	20240502	113400	15970485	1928	1928	1928	1928	0
450	20240502	113300	15970485	1928	1928	1928	1928	0
451	20240502	113200	15970485	1928	1928	1928	1928	0
452	20240502	113100	15970485	1928	1928	1928	1928	0
453	20240502	113000	15970485	1928	1928	1928	1928	0
454	20240502	112900	15970485	1928	1928	1928	1928	0
455	20240502	112800	15970485	1928	1928	1928	1928	0
456	20240502	112700	15970485	1928	1928	1928	1928	0
457	20240502	112600	15970485	1928	1928	1928	1928	0
458	20240502	112500	15970485	1928	1928	1928	1928	0
459	20240502	112400	15970485	1928	1928	1928	1928	0
460	20240502	112300	15970485	1928	1928	1928	1928	0
461	20240502	112200	15970485	1928	1928	1928	1928	1
462	20240502	112100	15968557	1928	1928	1928	1928	0
463	20240502	112000	15968557	1928	1928	1928	1928	0
464	20240502	111900	15968557	1928	1928	1928	1928	0
465	20240502	111800	15968557	1928	1928	1928	1928	0
466	20240502	111700	15968557	1928	1928	1928	1928	0
467	20240502	111600	15968557	1928	1928	1928	1928	0
468	20240502	111500	15968557	1928	1928	1928	1928	0
469	20240502	111400	15968557	1928	1928	1928	1928	0
470	20240502	111300	15968557	1928	1928	1928	1928	0
471	20240502	111200	15968557	1928	1928	1928	1928	50
472	20240502	111100	15872157	1927	1927	1927	1927	0
473	20240502	111000	15872157	1927	1927	1927	1927	1
474	20240502	110900	15870230	1928	1928	1928	1928	0
475	20240502	110800	15870230	1928	1928	1928	1928	0
476	20240502	110700	15870230	1928	1928	1928	1928	0
477	20240502	110600	15870230	1928	1928	1928	1928	0
478	20240502	110500	15870230	1928	1928	1928	1928	0
479	20240502	110400	15870230	1928	1928	1928	1928	0
480	20240502	110300	15870230	1928	1928	1928	1928	0
481	20240502	110200	15870230	1928	1928	1928	1928	0
482	20240502	110100	15870230	1928	1928	1928	1928	52
483	20240502	110000	15769974	1928	1928	1928	1928	0
484	20240502	105900	15769974	1928	1928	1928	1928	0
485	20240502	105800	15769974	1928	1928	1928	1928	0
486	20240502	105700	15769974	1928	1928	1928	1928	2
487	20240502	105600	15766118	1928	1928	1928	1928	0
488	20240502	105500	15766118	1928	1928	1928	1928	0
489	20240502	105400	15766118	1928	1928	1928	1928	0
490	20240502	105300	15766118	1928	1927	1928	1927	11
491	20240502	105200	15744919	1927	1927	1927	1927	1
492	20240502	105100	15742992	1928	1928	1928	1928	0
493	20240502	105000	15742992	1928	1928	1928	1928	0
494	20240502	104900	15742992	1928	1928	1928	1928	0
495	20240502	104800	15742992	1928	1928	1928	1928	0
496	20240502	104700	15742992	1928	1928	1928	1928	100
497	20240502	104600	15550192	1928	1928	1928	1928	0
498	20240502	104500	15550192	1928	1927	1928	1927	5
499	20240502	104400	15540556	1925	1925	1925	1925	0
500	20240502	104300	15540556	1925	1925	1925	1925	200
501	20240502	104200	15155556	1926	1927	1927	1926	1799
502	20240502	104100	11690518	1928	1928	1928	1928	0
503	20240502	104000	11690518	1928	1928	1928	1928	0
504	20240502	103900	11690518	1928	1928	1928	1928	0
505	20240502	103800	11690518	1928	1928	1928	1928	0
506	20240502	103700	11690518	1928	1928	1928	1928	0
507	20240502	103600	11690518	1928	1928	1928	1928	0
508	20240502	103500	11690518	1928	1928	1928	1928	0
509	20240502	103400	11690518	1928	1928	1928	1928	0
510	20240502	103300	11690518	1928	1928	1928	1928	0
511	20240502	103200	11690518	1928	1928	1928	1928	0
512	20240502	103100	11690518	1928	1928	1928	1928	0
513	20240502	103000	11690518	1928	1928	1928	1928	0
514	20240502	102900	11690518	1928	1928	1928	1928	0
515	20240502	102800	11690518	1928	1928	1928	1928	0
516	20240502	102700	11690518	1928	1928	1928	1928	0
517	20240502	102600	11690518	1928	1928	1928	1928	0
518	20240502	102500	11690518	1928	1928	1928	1928	0
519	20240502	102400	11690518	1928	1928	1928	1928	0
520	20240502	102300	11690518	1928	1928	1928	1928	0
521	20240502	102200	11690518	1928	1928	1928	1928	0
522	20240502	102100	11690518	1928	1928	1928	1928	0
523	20240502	102000	11690518	1928	1928	1928	1928	0
524	20240502	101900	11690518	1928	1928	1928	1928	0
525	20240502	101800	11690518	1928	1928	1928	1928	0
526	20240502	101700	11690518	1928	1928	1928	1928	0
527	20240502	101600	11690518	1928	1928	1928	1928	0
528	20240502	101500	11690518	1928	1928	1928	1928	0
529	20240502	101400	11690518	1928	1928	1928	1928	100
530	20240502	101300	11497718	1928	1928	1928	1928	0
531	20240502	101200	11497718	1928	1927	1928	1927	500
532	20240502	101100	10533740	1927	1927	1927	1927	0
533	20240502	101000	10533740	1927	1927	1927	1927	0
534	20240502	100900	10533740	1927	1927	1927	1927	1
535	20240502	100800	10531813	1927	1927	1927	1927	0
536	20240502	100700	10531813	1927	1927	1927	1927	1
537	20240502	100600	10529886	1927	1927	1927	1927	0
538	20240502	100500	10529886	1927	1927	1927	1927	5
539	20240502	100400	10520251	1927	1927	1927	1927	0
540	20240502	100300	10520251	1927	1927	1927	1927	2
541	20240502	100200	10516397	1927	1927	1927	1927	2
542	20240502	100100	10512543	1927	1927	1927	1927	0
543	20240502	100000	10512543	1927	1927	1927	1927	0
544	20240502	095900	10512543	1927	1927	1927	1927	0
545	20240502	095800	10512543	1927	1927	1927	1927	2
546	20240502	095700	10508689	1927	1927	1927	1927	0
547	20240502	095600	10508689	1927	1927	1927	1927	0
548	20240502	095500	10508689	1927	1927	1927	1927	4
549	20240502	095400	10500981	1927	1927	1927	1927	68
550	20240502	095300	10369945	1927	1927	1927	1927	15
551	20240502	095200	10341040	1927	1927	1927	1927	6
552	20240502	095100	10329478	1928	1928	1928	1928	0
553	20240502	095000	10329478	1928	1928	1928	1928	0
554	20240502	094900	10329478	1928	1928	1928	1928	0
555	20240502	094800	10329478	1928	1928	1928	1928	0
556	20240502	094700	10329478	1928	1928	1928	1928	0
557	20240502	094600	10329478	1928	1928	1928	1928	0
558	20240502	094500	10329478	1928	1928	1928	1928	0
559	20240502	094400	10329478	1928	1928	1928	1928	0
560	20240502	094300	10329478	1928	1928	1928	1928	0
561	20240502	094200	10329478	1928	1928	1928	1928	104
562	20240502	094100	10128966	1928	1928	1928	1928	0
563	20240502	094000	10128966	1928	1928	1928	1928	1000
564	20240502	093900	8200966	1926	1927	1927	1926	102
565	20240502	093800	8004413	1927	1927	1927	1927	0
566	20240502	093700	8004413	1927	1927	1927	1927	0
567	20240502	093600	8004413	1927	1927	1927	1927	0
568	20240502	093500	8004413	1927	1927	1927	1927	153
569	20240502	093400	7709582	1928	1928	1928	1928	0
570	20240502	093300	7709582	1928	1928	1928	1928	0
571	20240502	093200	7709582	1928	1928	1928	1928	520
572	20240502	093100	6707022	1928	1928	1928	1928	0
573	20240502	093000	6707022	1928	1928	1928	1928	1
574	20240502	092900	6705094	1928	1928	1928	1928	119
575	20240502	092800	6475662	1928	1928	1928	1928	500
576	20240502	092700	5511662	1928	1928	1928	1928	12
577	20240502	092600	5488526	1928	1928	1928	1928	0
578	20240502	092500	5488526	1928	1928	1928	1928	0
579	20240502	092400	5488526	1928	1928	1928	1928	463
580	20240502	092300	4595862	1926	1926	1926	1926	0
581	20240502	092200	4595862	1926	1926	1926	1926	10
582	20240502	092100	4576602	1926	1926	1926	1926	0
583	20240502	092000	4576602	1926	1926	1926	1926	0
584	20240502	091900	4576602	1926	1926	1926	1926	0
585	20240502	091800	4576602	1926	1926	1926	1926	23
586	20240502	091700	4532304	1926	1926	1926	1926	0
587	20240502	091600	4532304	1926	1926	1926	1926	4
588	20240502	091500	4524600	1926	1926	1926	1926	0
589	20240502	091400	4524600	1926	1926	1926	1926	0
590	20240502	091300	4524600	1926	1926	1926	1926	150
591	20240502	091200	4235700	1926	1926	1926	1926	0
592	20240502	091100	4235700	1926	1926	1926	1926	0
593	20240502	091000	4235700	1926	1926	1926	1926	0
594	20240502	090900	4235700	1926	1927	1927	1926	51
595	20240502	090800	4137473	1927	1927	1927	1927	0
596	20240502	090700	4137473	1927	1927	1927	1927	0
597	20240502	090600	4137473	1927	1927	1927	1927	0
598	20240502	090500	4137473	1927	1928	1928	1927	14
599	20240502	090400	4110491	1927	1927	1927	1927	0
600	20240502	090300	4110491	1927	1927	1927	1927	356
601	20240502	090200	3424479	1926	1926	1926	1926	114
602	20240502	090100	3204915	1926	1926	1926	1926	0
603	20240502	090000	3204915	1926	1927	1927	1926	1664