KissMeData/088800/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	195500	403606202	1908	1908	1908	1908	6188
3	20240523	195400	403606202	1908	1908	1908	1908	0
4	20240523	195300	403606202	1908	1908	1908	1908	0
5	20240523	195200	403606202	1908	1908	1908	1908	0
6	20240523	195100	403606202	1908	1908	1908	1908	0
7	20240523	195000	403606202	1908	1908	1908	1908	0
8	20240523	194900	403606202	1908	1908	1908	1908	0
9	20240523	194800	403606202	1908	1908	1908	1908	0
10	20240523	194700	403606202	1908	1908	1908	1908	0
11	20240523	194600	403606202	1908	1908	1908	1908	0
12	20240523	194500	403606202	1908	1908	1908	1908	0
13	20240523	194400	403606202	1908	1908	1908	1908	0
14	20240523	194300	403606202	1908	1908	1908	1908	0
15	20240523	194200	403606202	1908	1908	1908	1908	0
16	20240523	194100	403606202	1908	1908	1908	1908	0
17	20240523	194000	403606202	1908	1908	1908	1908	0
18	20240523	193900	403606202	1908	1908	1908	1908	0
19	20240523	193800	403606202	1908	1908	1908	1908	0
20	20240523	193700	403606202	1908	1908	1908	1908	0
21	20240523	193600	403606202	1908	1908	1908	1908	0
22	20240523	193500	403606202	1908	1908	1908	1908	0
23	20240523	193400	403606202	1908	1908	1908	1908	0
24	20240523	193300	403606202	1908	1908	1908	1908	0
25	20240523	193200	403606202	1908	1908	1908	1908	0
26	20240523	193100	403606202	1908	1908	1908	1908	0
27	20240523	193000	403606202	1908	1908	1908	1908	0
28	20240523	192900	403606202	1908	1908	1908	1908	0
29	20240523	192800	403606202	1908	1908	1908	1908	0
30	20240523	192700	403606202	1908	1908	1908	1908	0
31	20240523	192600	403606202	1908	1908	1908	1908	0
32	20240523	192500	403606202	1908	1908	1908	1908	6188
33	20240523	192400	403606202	1908	1908	1908	1908	0
34	20240523	192300	403606202	1908	1908	1908	1908	0
35	20240523	192200	403606202	1908	1908	1908	1908	0
36	20240523	192100	403606202	1908	1908	1908	1908	0
37	20240523	192000	403606202	1908	1908	1908	1908	0
38	20240523	191900	403606202	1908	1908	1908	1908	0
39	20240523	191800	403606202	1908	1908	1908	1908	0
40	20240523	191700	403606202	1908	1908	1908	1908	0
41	20240523	191600	403606202	1908	1908	1908	1908	0
42	20240523	191500	403606202	1908	1908	1908	1908	0
43	20240523	191400	403606202	1908	1908	1908	1908	0
44	20240523	191300	403606202	1908	1908	1908	1908	0
45	20240523	191200	403606202	1908	1908	1908	1908	0
46	20240523	191100	403606202	1908	1908	1908	1908	0
47	20240523	191000	403606202	1908	1908	1908	1908	0
48	20240523	190900	403606202	1908	1908	1908	1908	0
49	20240523	190800	403606202	1908	1908	1908	1908	0
50	20240523	190700	403606202	1908	1908	1908	1908	0
51	20240523	190600	403606202	1908	1908	1908	1908	0
52	20240523	190500	403606202	1908	1908	1908	1908	0
53	20240523	190400	403606202	1908	1908	1908	1908	0
54	20240523	190300	403606202	1908	1908	1908	1908	0
55	20240523	190200	403606202	1908	1908	1908	1908	0
56	20240523	190100	403606202	1908	1908	1908	1908	0
57	20240523	190000	403606202	1908	1908	1908	1908	0
58	20240523	185900	403606202	1908	1908	1908	1908	0
59	20240523	185800	403606202	1908	1908	1908	1908	0
60	20240523	185700	403606202	1908	1908	1908	1908	0
61	20240523	185600	403606202	1908	1908	1908	1908	0
62	20240523	185500	403606202	1908	1908	1908	1908	6188
63	20240523	185400	403606202	1908	1908	1908	1908	0
64	20240523	185300	403606202	1908	1908	1908	1908	0
65	20240523	185200	403606202	1908	1908	1908	1908	0
66	20240523	185100	403606202	1908	1908	1908	1908	0
67	20240523	185000	403606202	1908	1908	1908	1908	0
68	20240523	184900	403606202	1908	1908	1908	1908	0
69	20240523	184800	403606202	1908	1908	1908	1908	0
70	20240523	184700	403606202	1908	1908	1908	1908	0
71	20240523	184600	403606202	1908	1908	1908	1908	0
72	20240523	184500	403606202	1908	1908	1908	1908	0
73	20240523	184400	403606202	1908	1908	1908	1908	0
74	20240523	184300	403606202	1908	1908	1908	1908	0
75	20240523	184200	403606202	1908	1908	1908	1908	0
76	20240523	184100	403606202	1908	1908	1908	1908	0
77	20240523	184000	403606202	1908	1908	1908	1908	0
78	20240523	183900	403606202	1908	1908	1908	1908	0
79	20240523	183800	403606202	1908	1908	1908	1908	0
80	20240523	183700	403606202	1908	1908	1908	1908	0
81	20240523	183600	403606202	1908	1908	1908	1908	0
82	20240523	183500	403606202	1908	1908	1908	1908	0
83	20240523	183400	403606202	1908	1908	1908	1908	0
84	20240523	183300	403606202	1908	1908	1908	1908	0
85	20240523	183200	403606202	1908	1908	1908	1908	0
86	20240523	183100	403606202	1908	1908	1908	1908	0
87	20240523	183000	403606202	1908	1908	1908	1908	0
88	20240523	182900	403606202	1908	1908	1908	1908	0
89	20240523	182800	403606202	1908	1908	1908	1908	0
90	20240523	182700	403606202	1908	1908	1908	1908	0
91	20240523	182600	403606202	1908	1908	1908	1908	0
92	20240523	182500	403606202	1908	1908	1908	1908	6188
93	20240523	182400	403606202	1908	1908	1908	1908	0
94	20240523	182300	403606202	1908	1908	1908	1908	0
95	20240523	182200	403606202	1908	1908	1908	1908	0
96	20240523	182100	403606202	1908	1908	1908	1908	0
97	20240523	182000	403606202	1908	1908	1908	1908	0
98	20240523	181900	403606202	1908	1908	1908	1908	0
99	20240523	181800	403606202	1908	1908	1908	1908	0
100	20240523	181700	403606202	1908	1908	1908	1908	0
101	20240523	181600	403606202	1908	1908	1908	1908	0
102	20240523	181500	403606202	1908	1908	1908	1908	0
103	20240523	181400	403606202	1908	1908	1908	1908	0
104	20240523	181300	403606202	1908	1908	1908	1908	0
105	20240523	181200	403606202	1908	1908	1908	1908	0
106	20240523	181100	403606202	1908	1908	1908	1908	0
107	20240523	181000	403606202	1908	1908	1908	1908	0
108	20240523	180900	403606202	1908	1908	1908	1908	0
109	20240523	180800	403606202	1908	1908	1908	1908	0
110	20240523	180700	403606202	1908	1908	1908	1908	0
111	20240523	180600	403606202	1908	1908	1908	1908	0
112	20240523	180500	403606202	1908	1908	1908	1908	0
113	20240523	180400	403606202	1908	1908	1908	1908	0
114	20240523	180300	403606202	1908	1908	1908	1908	0
115	20240523	180200	403606202	1908	1908	1908	1908	0
116	20240523	180100	403606202	1908	1908	1908	1908	0
117	20240523	180000	403606202	1908	1908	1908	1908	0
118	20240523	175900	403606202	1908	1908	1908	1908	0
119	20240523	175800	403606202	1908	1908	1908	1908	0
120	20240523	175700	403606202	1908	1908	1908	1908	0
121	20240523	175600	403606202	1908	1908	1908	1908	0
122	20240523	175500	403606202	1908	1908	1908	1908	6188
123	20240523	175400	403606202	1908	1908	1908	1908	0
124	20240523	175300	403606202	1908	1908	1908	1908	0
125	20240523	175200	403606202	1908	1908	1908	1908	0
126	20240523	175100	403606202	1908	1908	1908	1908	0
127	20240523	175000	403606202	1908	1908	1908	1908	0
128	20240523	174900	403606202	1908	1908	1908	1908	0
129	20240523	174800	403606202	1908	1908	1908	1908	0
130	20240523	174700	403606202	1908	1908	1908	1908	0
131	20240523	174600	403606202	1908	1908	1908	1908	0
132	20240523	174500	403606202	1908	1908	1908	1908	0
133	20240523	174400	403606202	1908	1908	1908	1908	0
134	20240523	174300	403606202	1908	1908	1908	1908	0
135	20240523	174200	403606202	1908	1908	1908	1908	0
136	20240523	174100	403606202	1908	1908	1908	1908	0
137	20240523	174000	403606202	1908	1908	1908	1908	0
138	20240523	173900	403606202	1908	1908	1908	1908	0
139	20240523	173800	403606202	1908	1908	1908	1908	0
140	20240523	173700	403606202	1908	1908	1908	1908	0
141	20240523	173600	403606202	1908	1908	1908	1908	0
142	20240523	173500	403606202	1908	1908	1908	1908	0
143	20240523	173400	403606202	1908	1908	1908	1908	0
144	20240523	173300	403606202	1908	1908	1908	1908	0
145	20240523	173200	403606202	1908	1908	1908	1908	0
146	20240523	173100	403606202	1908	1908	1908	1908	0
147	20240523	173000	403606202	1908	1908	1908	1908	0
148	20240523	172900	403606202	1908	1908	1908	1908	0
149	20240523	172800	403606202	1908	1908	1908	1908	0
150	20240523	172700	403606202	1908	1908	1908	1908	0
151	20240523	172600	403606202	1908	1908	1908	1908	0
152	20240523	172500	403606202	1908	1908	1908	1908	6188
153	20240523	172400	403606202	1908	1908	1908	1908	0
154	20240523	172300	403606202	1908	1908	1908	1908	0
155	20240523	172200	403606202	1908	1908	1908	1908	0
156	20240523	172100	403606202	1908	1908	1908	1908	0
157	20240523	172000	403606202	1908	1908	1908	1908	0
158	20240523	171900	403606202	1908	1908	1908	1908	0
159	20240523	171800	403606202	1908	1908	1908	1908	0
160	20240523	171700	403606202	1908	1908	1908	1908	0
161	20240523	171600	403606202	1908	1908	1908	1908	0
162	20240523	171500	403606202	1908	1908	1908	1908	0
163	20240523	171400	403606202	1908	1908	1908	1908	0
164	20240523	171300	403606202	1908	1908	1908	1908	0
165	20240523	171200	403606202	1908	1908	1908	1908	0
166	20240523	171100	403606202	1908	1908	1908	1908	0
167	20240523	171000	403606202	1908	1908	1908	1908	0
168	20240523	170900	403606202	1908	1908	1908	1908	0
169	20240523	170800	403606202	1908	1908	1908	1908	0
170	20240523	170700	403606202	1908	1908	1908	1908	0
171	20240523	170600	403606202	1908	1908	1908	1908	0
172	20240523	170500	403606202	1908	1908	1908	1908	0
173	20240523	170400	403606202	1908	1908	1908	1908	0
174	20240523	170300	403606202	1908	1908	1908	1908	0
175	20240523	170200	403606202	1908	1908	1908	1908	0
176	20240523	170100	403606202	1908	1908	1908	1908	0
177	20240523	170000	403606202	1908	1908	1908	1908	0
178	20240523	165900	403606202	1908	1908	1908	1908	0
179	20240523	165800	403606202	1908	1908	1908	1908	0
180	20240523	165700	403606202	1908	1908	1908	1908	0
181	20240523	165600	403606202	1908	1908	1908	1908	0
182	20240523	165500	403606202	1908	1908	1908	1908	6188
183	20240523	165400	403606202	1908	1908	1908	1908	0
184	20240523	165300	403606202	1908	1908	1908	1908	0
185	20240523	165200	403606202	1908	1908	1908	1908	0
186	20240523	165100	403606202	1908	1908	1908	1908	0
187	20240523	165000	403606202	1908	1908	1908	1908	0
188	20240523	164900	403606202	1908	1908	1908	1908	0
189	20240523	164800	403606202	1908	1908	1908	1908	0
190	20240523	164700	403606202	1908	1908	1908	1908	0
191	20240523	164600	403606202	1908	1908	1908	1908	0
192	20240523	164500	403606202	1908	1908	1908	1908	0
193	20240523	164400	403606202	1908	1908	1908	1908	0
194	20240523	164300	403606202	1908	1908	1908	1908	0
195	20240523	164200	403606202	1908	1908	1908	1908	0
196	20240523	164100	403606202	1908	1908	1908	1908	0
197	20240523	164000	403606202	1908	1908	1908	1908	0
198	20240523	163900	403606202	1908	1908	1908	1908	0
199	20240523	163800	403606202	1908	1908	1908	1908	0
200	20240523	163700	403606202	1908	1908	1908	1908	0
201	20240523	163600	403606202	1908	1908	1908	1908	0
202	20240523	163500	403606202	1908	1908	1908	1908	0
203	20240523	163400	403606202	1908	1908	1908	1908	0
204	20240523	163300	403606202	1908	1908	1908	1908	0
205	20240523	163200	403606202	1908	1908	1908	1908	0
206	20240523	163100	403606202	1908	1908	1908	1908	0
207	20240523	163000	403606202	1908	1908	1908	1908	0
208	20240523	162900	403606202	1908	1908	1908	1908	0
209	20240523	162800	403606202	1908	1908	1908	1908	0
210	20240523	162700	403606202	1908	1908	1908	1908	0
211	20240523	162600	403606202	1908	1908	1908	1908	0
212	20240523	162500	403606202	1908	1908	1908	1908	6188
213	20240523	162400	403606202	1908	1908	1908	1908	0
214	20240523	162300	403606202	1908	1908	1908	1908	0
215	20240523	162200	403606202	1908	1908	1908	1908	0
216	20240523	162100	403606202	1908	1908	1908	1908	0
217	20240523	162000	403606202	1908	1908	1908	1908	0
218	20240523	161900	403606202	1908	1908	1908	1908	0
219	20240523	161800	403606202	1908	1908	1908	1908	0
220	20240523	161700	403606202	1908	1908	1908	1908	0
221	20240523	161600	403606202	1908	1908	1908	1908	0
222	20240523	161500	403606202	1908	1908	1908	1908	0
223	20240523	161400	403606202	1908	1908	1908	1908	0
224	20240523	161300	403606202	1908	1908	1908	1908	0
225	20240523	161200	403606202	1908	1908	1908	1908	0
226	20240523	161100	403606202	1908	1908	1908	1908	0
227	20240523	161000	403606202	1908	1908	1908	1908	0
228	20240523	160900	403606202	1908	1908	1908	1908	0
229	20240523	160800	403606202	1908	1908	1908	1908	0
230	20240523	160700	403606202	1908	1908	1908	1908	0
231	20240523	160600	403606202	1908	1908	1908	1908	0
232	20240523	160500	403606202	1908	1908	1908	1908	0
233	20240523	160400	403606202	1908	1908	1908	1908	0
234	20240523	160300	403606202	1908	1908	1908	1908	0
235	20240523	160200	403606202	1908	1908	1908	1908	0
236	20240523	160100	403606202	1908	1908	1908	1908	0
237	20240523	160000	403606202	1908	1908	1908	1908	0
238	20240523	155900	403606202	1908	1908	1908	1908	0
239	20240523	155800	403606202	1908	1908	1908	1908	0
240	20240523	155700	403606202	1908	1908	1908	1908	0
241	20240523	155600	403606202	1908	1908	1908	1908	0
242	20240523	155500	403606202	1908	1908	1908	1908	6188
243	20240523	155400	403606202	1908	1908	1908	1908	0
244	20240523	155300	403606202	1908	1908	1908	1908	0
245	20240523	155200	403606202	1908	1908	1908	1908	0
246	20240523	155100	403606202	1908	1908	1908	1908	0
247	20240523	155000	403606202	1908	1908	1908	1908	0
248	20240523	154900	403606202	1908	1908	1908	1908	0
249	20240523	154800	403606202	1908	1908	1908	1908	0
250	20240523	154700	403606202	1908	1908	1908	1908	0
251	20240523	154600	403606202	1908	1908	1908	1908	0
252	20240523	154500	403606202	1908	1908	1908	1908	0
253	20240523	154400	403606202	1908	1908	1908	1908	0
254	20240523	154300	403606202	1908	1908	1908	1908	0
255	20240523	154200	403606202	1908	1908	1908	1908	0
256	20240523	154100	403606202	1908	1908	1908	1908	0
257	20240523	154000	403606202	1908	1908	1908	1908	0
258	20240523	153900	403606202	1908	1908	1908	1908	0
259	20240523	153800	403606202	1908	1908	1908	1908	0
260	20240523	153700	403606202	1908	1908	1908	1908	0
261	20240523	153600	403606202	1908	1908	1908	1908	0
262	20240523	153500	403606202	1908	1908	1908	1908	0
263	20240523	153400	403606202	1908	1908	1908	1908	0
264	20240523	153300	403606202	1908	1908	1908	1908	0
265	20240523	153200	403606202	1908	1908	1908	1908	0
266	20240523	153100	403606202	1908	1908	1908	1908	0
267	20240523	153000	403606202	1908	1908	1908	1908	6188
268	20240523	152900	391799498	1908	1908	1908	1908	0
269	20240523	152800	391799498	1908	1908	1908	1908	0
270	20240523	152700	391799498	1908	1908	1908	1908	0
271	20240523	152600	391799498	1908	1908	1908	1908	0
272	20240523	152500	391799498	1908	1908	1908	1908	0
273	20240523	152400	391799498	1908	1908	1908	1908	0
274	20240523	152300	391799498	1908	1908	1908	1908	0
275	20240523	152200	391799498	1908	1908	1908	1908	0
276	20240523	152100	391799498	1908	1908	1908	1908	0
277	20240523	152000	391799498	1908	1908	1908	1908	0
278	20240523	151900	391799498	1908	1907	1908	1907	433
279	20240523	151800	390973762	1907	1907	1907	1907	0
280	20240523	151700	390973762	1907	1906	1907	1906	919
281	20240523	151600	389221313	1907	1907	1907	1906	25
282	20240523	151500	389173647	1907	1907	1907	1906	182
283	20240523	151400	388826574	1906	1906	1906	1906	303
284	20240523	151300	388249056	1906	1906	1906	1906	2305
285	20240523	151200	383855726	1906	1906	1906	1906	1
286	20240523	151100	383853820	1906	1905	1906	1904	34
287	20240523	151000	383789078	1904	1906	1906	1904	1180
288	20240523	150900	381540136	1906	1906	1906	1906	6
289	20240523	150800	381528700	1905	1905	1905	1905	353
290	20240523	150700	380856235	1905	1905	1905	1903	110
291	20240523	150600	380646880	1905	1905	1905	1904	1991
292	20240523	150500	376856013	1905	1905	1906	1905	633
293	20240523	150400	375650146	1906	1906	1906	1905	64
294	20240523	150300	375528168	1906	1906	1906	1906	102
295	20240523	150200	375333756	1906	1906	1906	1905	1002
296	20240523	150100	373424944	1905	1905	1905	1905	138
297	20240523	150000	373162054	1905	1905	1905	1905	1538
298	20240523	145900	370232164	1905	1905	1905	1905	45
299	20240523	145800	370146439	1905	1905	1905	1905	1
300	20240523	145700	370144534	1905	1905	1905	1905	1638
301	20240523	145600	367024144	1905	1905	1905	1905	200
302	20240523	145500	366643144	1905	1905	1905	1905	164
303	20240523	145400	366330724	1905	1904	1905	1904	306
304	20240523	145300	365748074	1904	1904	1904	1904	15
305	20240523	145200	365719514	1905	1904	1905	1904	1311
306	20240523	145100	363223191	1905	1905	1905	1905	2
307	20240523	145000	363219381	1905	1905	1905	1905	840
308	20240523	144900	361619181	1906	1905	1906	1905	1844
309	20240523	144800	358106281	1905	1905	1905	1905	0
310	20240523	144700	358106281	1905	1905	1905	1905	481
311	20240523	144600	357189976	1905	1906	1906	1905	221
312	20240523	144500	356768950	1906	1906	1906	1906	25
313	20240523	144400	356721300	1906	1906	1906	1906	0
314	20240523	144300	356721300	1906	1906	1906	1906	0
315	20240523	144200	356721300	1906	1906	1906	1906	0
316	20240523	144100	356721300	1906	1906	1906	1906	0
317	20240523	144000	356721300	1906	1906	1906	1906	19
318	20240523	143900	356685086	1906	1906	1906	1906	0
319	20240523	143800	356685086	1906	1905	1906	1904	364
320	20240523	143700	355992024	1905	1905	1905	1905	1
321	20240523	143600	355990119	1906	1906	1906	1906	1
322	20240523	143500	355988213	1906	1904	1906	1904	4
323	20240523	143400	355980593	1906	1905	1907	1903	2621
324	20240523	143300	350990436	1907	1907	1907	1907	0
325	20240523	143200	350990436	1907	1907	1907	1907	0
326	20240523	143100	350990436	1907	1907	1907	1907	1
327	20240523	143000	350988529	1907	1907	1907	1907	26
328	20240523	142900	350938947	1907	1907	1907	1907	1
329	20240523	142800	350937040	1906	1906	1906	1906	91
330	20240523	142700	350763594	1906	1906	1906	1906	5
331	20240523	142600	350754064	1906	1906	1906	1906	0
332	20240523	142500	350754064	1906	1906	1906	1906	0
333	20240523	142400	350754064	1906	1906	1906	1906	0
334	20240523	142300	350754064	1906	1906	1906	1906	465
335	20240523	142200	349867774	1904	1905	1905	1904	201
336	20240523	142100	349485069	1904	1904	1904	1904	131
337	20240523	142000	349235645	1904	1904	1904	1904	1
338	20240523	141900	349233741	1904	1906	1906	1904	15
339	20240523	141800	349205171	1906	1906	1906	1906	13
340	20240523	141700	349180393	1905	1905	1905	1905	3
341	20240523	141600	349174678	1903	1903	1903	1903	1
342	20240523	141500	349172775	1903	1903	1903	1903	0
343	20240523	141400	349172775	1903	1905	1905	1903	7627
344	20240523	141300	334658019	1907	1907	1907	1907	1
345	20240523	141200	334656112	1907	1907	1907	1907	255
346	20240523	141100	334169827	1907	1907	1907	1907	20
347	20240523	141000	334131687	1907	1907	1907	1907	0
348	20240523	140900	334131687	1907	1907	1907	1907	3
349	20240523	140800	334125966	1907	1907	1907	1907	0
350	20240523	140700	334125966	1907	1906	1907	1906	134
351	20240523	140600	333870452	1906	1906	1906	1906	1
352	20240523	140500	333868546	1906	1906	1906	1906	11
353	20240523	140400	333847580	1906	1906	1906	1906	1
354	20240523	140300	333845674	1906	1906	1906	1906	0
355	20240523	140200	333845674	1906	1903	1907	1903	1003
356	20240523	140100	331936956	1903	1903	1904	1903	3666
357	20240523	140000	324960508	1904	1904	1904	1904	0
358	20240523	135900	324960508	1904	1904	1904	1904	0
359	20240523	135800	324960508	1904	1904	1904	1904	1
360	20240523	135700	324958604	1904	1904	1904	1904	87
361	20240523	135600	324792956	1904	1904	1904	1904	473
362	20240523	135500	323892364	1904	1904	1904	1904	8116
363	20240523	135400	308439500	1904	1904	1904	1904	24
364	20240523	135300	308393804	1905	1905	1905	1905	169
365	20240523	135200	308071859	1906	1905	1906	1905	1396
366	20240523	135100	305412478	1906	1906	1906	1906	1
367	20240523	135000	305410572	1906	1906	1906	1906	7
368	20240523	134900	305397230	1905	1905	1905	1905	227
369	20240523	134800	304964795	1906	1907	1907	1906	40
370	20240523	134700	304888535	1907	1905	1907	1905	3608
371	20240523	134600	298015293	1905	1907	1907	1905	1921
372	20240523	134500	294354738	1905	1905	1905	1905	1
373	20240523	134400	294352833	1905	1905	1905	1905	0
374	20240523	134300	294352833	1905	1905	1905	1905	119
375	20240523	134200	294126138	1905	1905	1905	1905	2100
376	20240523	134100	290125638	1905	1906	1906	1905	350
377	20240523	134000	289458887	1905	1905	1905	1905	0
378	20240523	133900	289458887	1905	1905	1905	1905	0
379	20240523	133800	289458887	1905	1906	1906	1905	2
380	20240523	133700	289455076	1905	1905	1905	1905	0
381	20240523	133600	289455076	1905	1905	1905	1905	5
382	20240523	133500	289445551	1905	1907	1907	1905	182
383	20240523	133400	289098821	1907	1907	1907	1907	0
384	20240523	133300	289098821	1907	1907	1907	1907	620
385	20240523	133200	287916481	1907	1907	1907	1907	363
386	20240523	133100	287224240	1907	1907	1907	1907	52
387	20240523	133000	287125076	1907	1907	1907	1907	53
388	20240523	132900	287024005	1907	1907	1907	1907	1
389	20240523	132800	287022098	1904	1905	1905	1904	380
390	20240523	132700	286298577	1906	1906	1906	1906	1000
391	20240523	132600	284392577	1905	1905	1905	1905	203
392	20240523	132500	284005862	1905	1905	1905	1904	125
393	20240523	132400	283767757	1905	1905	1905	1905	19
394	20240523	132300	283731562	1904	1905	1905	1904	5163
395	20240523	132200	273899194	1905	1905	1905	1905	0
396	20240523	132100	273899194	1905	1907	1907	1905	427
397	20240523	132000	273085705	1907	1906	1907	1905	45
398	20240523	131900	272999945	1906	1906	1906	1906	2
399	20240523	131800	272996133	1906	1906	1906	1906	0
400	20240523	131700	272996133	1906	1906	1906	1906	0
401	20240523	131600	272996133	1906	1906	1906	1906	11
402	20240523	131500	272975167	1905	1905	1905	1905	689
403	20240523	131400	271662622	1904	1904	1904	1904	1
404	20240523	131300	271660718	1904	1904	1904	1904	30
405	20240523	131200	271603598	1905	1905	1905	1905	0
406	20240523	131100	271603598	1905	1905	1905	1905	200
407	20240523	131000	271222598	1905	1905	1905	1905	119
408	20240523	130900	270995903	1905	1905	1905	1905	84
409	20240523	130800	270835883	1905	1905	1905	1905	12
410	20240523	130700	270813023	1905	1905	1905	1905	252
411	20240523	130600	270332963	1905	1905	1905	1905	511
412	20240523	130500	269359508	1905	1906	1906	1905	168
413	20240523	130400	269039410	1905	1906	1906	1905	1663
414	20240523	130300	265871122	1906	1906	1906	1906	33
415	20240523	130200	265808224	1906	1906	1906	1906	0
416	20240523	130100	265808224	1906	1906	1906	1906	17
417	20240523	130000	265775822	1906	1906	1906	1905	976
418	20240523	125900	263916492	1907	1907	1907	1907	2
419	20240523	125800	263912678	1905	1905	1905	1905	200
420	20240523	125700	263531678	1907	1907	1907	1907	0
421	20240523	125600	263531678	1907	1907	1907	1907	0
422	20240523	125500	263531678	1907	1907	1907	1907	2
423	20240523	125400	263527864	1907	1905	1907	1905	1001
424	20240523	125300	261619922	1904	1904	1904	1904	100
425	20240523	125200	261429522	1904	1904	1904	1904	294
426	20240523	125100	260869746	1904	1904	1904	1904	578
427	20240523	125000	259769234	1904	1904	1904	1904	0
428	20240523	124900	259769234	1904	1904	1904	1904	5
429	20240523	124800	259759714	1904	1903	1904	1903	30
430	20240523	124700	259702599	1904	1904	1904	1904	6
431	20240523	124600	259691175	1904	1904	1904	1904	33
432	20240523	124500	259628343	1904	1903	1904	1903	252
433	20240523	124400	259148557	1904	1904	1904	1904	0
434	20240523	124300	259148557	1904	1904	1904	1904	0
435	20240523	124200	259148557	1904	1903	1904	1903	542
436	20240523	124100	258117089	1904	1904	1904	1904	44
437	20240523	124000	258033313	1904	1904	1904	1903	603
438	20240523	123900	256885302	1903	1903	1903	1903	0
439	20240523	123800	256885302	1903	1904	1904	1903	2104
440	20240523	123700	252879611	1904	1904	1904	1904	0
441	20240523	123600	252879611	1904	1904	1904	1904	0
442	20240523	123500	252879611	1904	1904	1904	1904	500
443	20240523	123400	251927611	1905	1905	1905	1905	52
444	20240523	123300	251828551	1905	1905	1905	1905	0
445	20240523	123200	251828551	1905	1905	1905	1905	106
446	20240523	123100	251626621	1904	1904	1904	1904	131
447	20240523	123000	251377197	1904	1904	1904	1904	300
448	20240523	122900	250805997	1904	1905	1905	1904	1010
449	20240523	122800	248882947	1905	1904	1905	1904	703
450	20240523	122700	247544403	1903	1903	1903	1903	32
451	20240523	122600	247483507	1903	1903	1903	1903	98
452	20240523	122500	247297013	1903	1903	1903	1903	76
453	20240523	122400	247152385	1903	1903	1903	1903	190
454	20240523	122300	246790815	1903	1903	1904	1903	640
455	20240523	122200	245572865	1904	1904	1904	1904	25
456	20240523	122100	245525265	1904	1904	1904	1904	274
457	20240523	122000	245003569	1903	1903	1903	1903	0
458	20240523	121900	245003569	1903	1903	1903	1903	0
459	20240523	121800	245003569	1903	1903	1903	1903	3365
460	20240523	121700	238599974	1903	1903	1903	1903	7
461	20240523	121600	238586653	1903	1902	1903	1902	186
462	20240523	121500	238232715	1902	1903	1903	1902	527
463	20240523	121400	237229836	1903	1903	1903	1903	0
464	20240523	121300	237229836	1903	1903	1903	1903	414
465	20240523	121200	236441994	1903	1903	1903	1903	391
466	20240523	121100	235697921	1903	1903	1903	1903	368
467	20240523	121000	234997617	1903	1903	1903	1903	200
468	20240523	120900	234617017	1903	1903	1903	1903	33
469	20240523	120800	234554218	1903	1905	1905	1903	13
470	20240523	120700	234529477	1902	1903	1903	1902	1937
471	20240523	120600	230844362	1903	1905	1905	1903	76
472	20240523	120500	230699584	1905	1905	1905	1905	0
473	20240523	120400	230699584	1905	1903	1905	1903	23
474	20240523	120300	230655809	1903	1903	1903	1903	500
475	20240523	120200	229704309	1903	1904	1904	1903	500
476	20240523	120100	228752762	1905	1905	1905	1905	3
477	20240523	120000	228747047	1905	1905	1905	1905	1
478	20240523	115900	228745142	1905	1905	1905	1905	1
479	20240523	115800	228743237	1905	1905	1905	1905	1
480	20240523	115700	228741332	1903	1905	1905	1903	359
481	20240523	115600	228057956	1905	1905	1905	1905	1
482	20240523	115500	228056051	1903	1904	1904	1903	2364
483	20240523	115400	223556328	1905	1905	1905	1905	543
484	20240523	115300	222521913	1904	1904	1904	1904	28
485	20240523	115200	222468601	1904	1904	1904	1904	64
486	20240523	115100	222346745	1905	1905	1905	1905	0
487	20240523	115000	222346745	1905	1905	1905	1905	16
488	20240523	114900	222316265	1905	1903	1905	1903	9
489	20240523	114800	222299136	1905	1905	1905	1905	55
490	20240523	114700	222194361	1905	1905	1905	1905	50
491	20240523	114600	222099111	1905	1905	1905	1905	0
492	20240523	114500	222099111	1905	1905	1905	1905	1000
493	20240523	114400	220194111	1905	1905	1905	1905	70
494	20240523	114300	220060761	1906	1906	1906	1906	1
495	20240523	114200	220058855	1903	1906	1906	1903	1870
496	20240523	114100	216496553	1907	1907	1907	1907	0
497	20240523	114000	216496553	1907	1908	1908	1907	2310
498	20240523	113900	212089383	1907	1907	1907	1907	0
499	20240523	113800	212089383	1907	1907	1907	1907	3
500	20240523	113700	212083662	1908	1909	1909	1908	307
501	20240523	113600	211497895	1909	1909	1909	1909	4
502	20240523	113500	211490259	1909	1909	1909	1909	1
503	20240523	113400	211488350	1906	1906	1906	1906	3
504	20240523	113300	211482632	1906	1906	1906	1906	91
505	20240523	113200	211309186	1906	1905	1906	1905	25
506	20240523	113100	211261556	1906	1906	1906	1904	2132
507	20240523	113000	207201315	1906	1909	1909	1906	74
508	20240523	112900	207060241	1906	1906	1906	1906	500
509	20240523	112800	206107241	1906	1906	1906	1906	0
510	20240523	112700	206107241	1906	1906	1906	1906	100
511	20240523	112600	205916641	1906	1906	1906	1906	49
512	20240523	112500	205823247	1906	1906	1906	1906	101
513	20240523	112400	205630741	1906	1906	1906	1906	779
514	20240523	112300	204145967	1906	1906	1906	1906	0
515	20240523	112200	204145967	1906	1906	1906	1906	698
516	20240523	112100	202815579	1906	1907	1907	1906	200
517	20240523	112000	202434363	1909	1909	1909	1909	0
518	20240523	111900	202434363	1909	1909	1909	1909	10
519	20240523	111800	202415273	1910	1910	1910	1910	6
520	20240523	111700	202403813	1906	1906	1906	1906	0
521	20240523	111600	202403813	1906	1908	1908	1906	4975
522	20240523	111500	192913183	1909	1909	1909	1909	455
523	20240523	111400	192044588	1908	1910	1910	1908	6733
524	20240523	111300	179197679	1910	1910	1910	1910	0
525	20240523	111200	179197679	1910	1910	1910	1910	0
526	20240523	111100	179197679	1910	1910	1910	1910	100
527	20240523	111000	179006679	1910	1908	1910	1908	6
528	20240523	110900	178995229	1908	1909	1909	1908	3408
529	20240523	110800	172490697	1910	1910	1910	1910	50
530	20240523	110700	172395197	1910	1910	1910	1910	249
531	20240523	110600	171919607	1910	1910	1910	1910	1
532	20240523	110500	171917697	1910	1910	1910	1910	0
533	20240523	110400	171917697	1910	1910	1910	1910	187
534	20240523	110300	171560527	1911	1911	1911	1911	50
535	20240523	110200	171464977	1911	1911	1911	1911	0
536	20240523	110100	171464977	1911	1911	1911	1911	70
537	20240523	110000	171331207	1911	1911	1911	1911	0
538	20240523	105900	171331207	1911	1911	1911	1911	1
539	20240523	105800	171329296	1910	1910	1910	1910	0
540	20240523	105700	171329296	1910	1910	1910	1910	0
541	20240523	105600	171329296	1910	1910	1910	1910	0
542	20240523	105500	171329296	1910	1910	1910	1910	0
543	20240523	105400	171329296	1910	1909	1910	1908	3092
544	20240523	105300	165425778	1909	1909	1909	1909	180
545	20240523	105200	165082158	1909	1909	1909	1908	556
546	20240523	105100	164020844	1909	1910	1910	1909	582
547	20240523	105000	162909675	1909	1910	1910	1909	244
548	20240523	104900	162443800	1909	1909	1909	1909	313
549	20240523	104800	161846283	1909	1909	1909	1909	0
550	20240523	104700	161846283	1909	1909	1909	1909	0
551	20240523	104600	161846283	1909	1909	1909	1909	397
552	20240523	104500	161088410	1910	1910	1910	1910	0
553	20240523	104400	161088410	1910	1910	1910	1910	1272
554	20240523	104300	158658890	1910	1910	1910	1910	300
555	20240523	104200	158085890	1910	1910	1910	1910	50
556	20240523	104100	157990390	1910	1910	1910	1910	550
557	20240523	104000	156939890	1909	1909	1909	1909	50
558	20240523	103900	156844440	1908	1908	1908	1908	1299
559	20240523	103800	154365948	1908	1908	1908	1908	544
560	20240523	103700	153327996	1905	1903	1905	1903	1556
561	20240523	103600	150364428	1903	1902	1903	1902	6465
562	20240523	103500	138067902	1902	1902	1902	1902	231
563	20240523	103400	137628540	1902	1903	1903	1902	629
564	20240523	103300	136431554	1904	1904	1904	1904	16
565	20240523	103200	136401090	1903	1903	1904	1903	444
566	20240523	103100	135555958	1903	1903	1903	1903	110
567	20240523	103000	135346628	1903	1903	1903	1903	190
568	20240523	102900	134985058	1903	1903	1903	1903	1338
569	20240523	102800	132438844	1903	1903	1903	1903	2
570	20240523	102700	132435038	1903	1904	1904	1903	429
571	20240523	102600	131618642	1903	1903	1903	1903	0
572	20240523	102500	131618642	1903	1903	1903	1903	43
573	20240523	102400	131536813	1903	1903	1903	1903	15
574	20240523	102300	131508268	1903	1903	1903	1903	10
575	20240523	102200	131489238	1902	1904	1904	1902	150
576	20240523	102100	131203691	1904	1903	1904	1903	1121
577	20240523	102000	129070370	1903	1904	1904	1903	825
578	20240523	101900	127500394	1904	1904	1904	1904	2574
579	20240523	101800	122599498	1904	1905	1905	1904	23
580	20240523	101700	122555705	1905	1905	1905	1903	108
581	20240523	101600	122350005	1903	1905	1905	1903	1928
582	20240523	101500	118679511	1905	1905	1905	1905	65
583	20240523	101400	118555686	1904	1906	1906	1904	3076
584	20240523	101300	112695022	1906	1906	1906	1906	14
585	20240523	101200	112668338	1906	1907	1908	1906	3512
586	20240523	101100	105972567	1907	1908	1908	1907	2297
587	20240523	101000	101589924	1908	1908	1908	1908	1988
588	20240523	100900	97796820	1909	1909	1909	1909	121
589	20240523	100800	97565831	1909	1909	1909	1909	121
590	20240523	100700	97334842	1909	1909	1909	1909	637
591	20240523	100600	96118809	1909	1910	1910	1908	1310
592	20240523	100500	93617997	1910	1910	1910	1910	1214
593	20240523	100400	91299257	1910	1910	1910	1910	1036
594	20240523	100300	89320497	1910	1913	1914	1910	1068
595	20240523	100200	87280473	1914	1910	1914	1910	3
596	20240523	100100	87274735	1914	1914	1914	1914	26
597	20240523	100000	87224971	1910	1914	1914	1910	44
598	20240523	095900	87140819	1915	1914	1915	1914	10
599	20240523	095800	87121670	1915	1915	1915	1915	1
600	20240523	095700	87119755	1915	1915	1915	1915	3
601	20240523	095600	87114010	1910	1911	1915	1910	448
602	20240523	095500	86258317	1911	1913	1913	1911	769
603	20240523	095400	84788160	1913	1913	1913	1913	27
604	20240523	095300	84736509	1915	1915	1915	1915	13
605	20240523	095200	84711614	1911	1911	1911	1911	400
606	20240523	095100	83947214	1911	1911	1911	1911	0
607	20240523	095000	83947214	1911	1911	1911	1911	0
608	20240523	094900	83947214	1911	1911	1911	1911	0
609	20240523	094800	83947214	1911	1910	1911	1910	924
610	20240523	094700	82181864	1911	1911	1911	1911	1150
611	20240523	094600	79984214	1911	1911	1911	1911	369
612	20240523	094500	79279055	1911	1912	1912	1911	313
613	20240523	094400	78680856	1912	1912	1912	1912	489
614	20240523	094300	77745888	1911	1911	1911	1911	2861
615	20240523	094200	72278517	1911	1916	1916	1911	596
616	20240523	094100	71137056	1911	1916	1916	1911	223
617	20240523	094000	70710733	1916	1916	1916	1916	419
618	20240523	093900	69907929	1916	1911	1916	1911	75
619	20240523	093800	69764404	1910	1910	1910	1910	0
620	20240523	093700	69764404	1910	1910	1910	1910	0
621	20240523	093600	69764404	1910	1910	1910	1910	0
622	20240523	093500	69764404	1910	1910	1910	1910	54
623	20240523	093400	69661264	1916	1909	1916	1909	421
624	20240523	093300	68857568	1909	1910	1910	1909	3
625	20240523	093200	68851839	1909	1909	1909	1909	50
626	20240523	093100	68756389	1909	1915	1915	1908	4168
627	20240523	093000	60799475	1915	1915	1915	1915	0
628	20240523	092900	60799475	1915	1915	1915	1909	294
629	20240523	092800	60237993	1915	1910	1915	1910	4
630	20240523	092700	60230338	1915	1915	1915	1915	7
631	20240523	092600	60216933	1909	1910	1910	1909	250
632	20240523	092500	59739660	1917	1909	1917	1909	304
633	20240523	092400	59159258	1909	1909	1909	1909	1896
634	20240523	092300	55539794	1911	1918	1918	1909	1011
635	20240523	092200	53606868	1918	1918	1918	1918	10
636	20240523	092100	53587688	1918	1914	1918	1909	605
637	20240523	092000	52432049	1910	1911	1911	1910	1550
638	20240523	091900	49471526	1911	1911	1911	1911	250
639	20240523	091800	48993776	1911	1912	1912	1911	3605
640	20240523	091700	42104235	1912	1912	1912	1912	377
641	20240523	091600	41383411	1912	1912	1912	1912	627
642	20240523	091500	40184587	1912	1913	1913	1912	1137
643	20240523	091400	38009656	1913	1917	1917	1913	251
644	20240523	091300	37528605	1918	1912	1918	1912	1251
645	20240523	091200	35135687	1913	1912	1913	1912	701
646	20240523	091100	33794924	1919	1914	1920	1913	5872
647	20240523	091000	22531064	1920	1920	1920	1920	20
648	20240523	090900	22492664	1920	1912	1920	1912	163
649	20240523	090800	22181000	1911	1913	1913	1911	1919
650	20240523	090700	18513670	1911	1912	1912	1911	290
651	20240523	090600	17959209	1912	1913	1913	1912	1601
652	20240523	090500	14897453	1913	1925	1925	1911	525
653	20240523	090400	13892889	1925	1925	1925	1925	115
654	20240523	090300	13671514	1925	1920	1927	1910	3837
655	20240523	090200	6306880	1920	1939	1939	1920	2166
656	20240523	090100	2136659	1940	1948	1948	1940	916
657	20240523	090000	356484	1948	1948	1948	1948	183