KissMeData/131100/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	201600	51805232	1919	1919	1919	1919	936
3	20240523	201500	51805232	1919	1919	1919	1919	0
4	20240523	201400	51805232	1919	1919	1919	1919	0
5	20240523	201300	51805232	1919	1919	1919	1919	0
6	20240523	201200	51805232	1919	1919	1919	1919	0
7	20240523	201100	51805232	1919	1919	1919	1919	0
8	20240523	201000	51805232	1919	1919	1919	1919	0
9	20240523	200900	51805232	1919	1919	1919	1919	0
10	20240523	200800	51805232	1919	1919	1919	1919	0
11	20240523	200700	51805232	1919	1919	1919	1919	0
12	20240523	200600	51805232	1919	1919	1919	1919	0
13	20240523	200500	51805232	1919	1919	1919	1919	0
14	20240523	200400	51805232	1919	1919	1919	1919	0
15	20240523	200300	51805232	1919	1919	1919	1919	0
16	20240523	200200	51805232	1919	1919	1919	1919	0
17	20240523	200100	51805232	1919	1919	1919	1919	0
18	20240523	200000	51805232	1919	1919	1919	1919	0
19	20240523	195900	51805232	1919	1919	1919	1919	0
20	20240523	195800	51805232	1919	1919	1919	1919	0
21	20240523	195700	51805232	1919	1919	1919	1919	0
22	20240523	195600	51805232	1919	1919	1919	1919	0
23	20240523	195500	51805232	1919	1919	1919	1919	0
24	20240523	195400	51805232	1919	1919	1919	1919	0
25	20240523	195300	51805232	1919	1919	1919	1919	0
26	20240523	195200	51805232	1919	1919	1919	1919	0
27	20240523	195100	51805232	1919	1919	1919	1919	0
28	20240523	195000	51805232	1919	1919	1919	1919	0
29	20240523	194900	51805232	1919	1919	1919	1919	0
30	20240523	194800	51805232	1919	1919	1919	1919	0
31	20240523	194700	51805232	1919	1919	1919	1919	0
32	20240523	194600	51805232	1919	1919	1919	1919	936
33	20240523	194500	51805232	1919	1919	1919	1919	0
34	20240523	194400	51805232	1919	1919	1919	1919	0
35	20240523	194300	51805232	1919	1919	1919	1919	0
36	20240523	194200	51805232	1919	1919	1919	1919	0
37	20240523	194100	51805232	1919	1919	1919	1919	0
38	20240523	194000	51805232	1919	1919	1919	1919	0
39	20240523	193900	51805232	1919	1919	1919	1919	0
40	20240523	193800	51805232	1919	1919	1919	1919	0
41	20240523	193700	51805232	1919	1919	1919	1919	0
42	20240523	193600	51805232	1919	1919	1919	1919	0
43	20240523	193500	51805232	1919	1919	1919	1919	0
44	20240523	193400	51805232	1919	1919	1919	1919	0
45	20240523	193300	51805232	1919	1919	1919	1919	0
46	20240523	193200	51805232	1919	1919	1919	1919	0
47	20240523	193100	51805232	1919	1919	1919	1919	0
48	20240523	193000	51805232	1919	1919	1919	1919	0
49	20240523	192900	51805232	1919	1919	1919	1919	0
50	20240523	192800	51805232	1919	1919	1919	1919	0
51	20240523	192700	51805232	1919	1919	1919	1919	0
52	20240523	192600	51805232	1919	1919	1919	1919	0
53	20240523	192500	51805232	1919	1919	1919	1919	0
54	20240523	192400	51805232	1919	1919	1919	1919	0
55	20240523	192300	51805232	1919	1919	1919	1919	0
56	20240523	192200	51805232	1919	1919	1919	1919	0
57	20240523	192100	51805232	1919	1919	1919	1919	0
58	20240523	192000	51805232	1919	1919	1919	1919	0
59	20240523	191900	51805232	1919	1919	1919	1919	0
60	20240523	191800	51805232	1919	1919	1919	1919	0
61	20240523	191700	51805232	1919	1919	1919	1919	0
62	20240523	191600	51805232	1919	1919	1919	1919	936
63	20240523	191500	51805232	1919	1919	1919	1919	0
64	20240523	191400	51805232	1919	1919	1919	1919	0
65	20240523	191300	51805232	1919	1919	1919	1919	0
66	20240523	191200	51805232	1919	1919	1919	1919	0
67	20240523	191100	51805232	1919	1919	1919	1919	0
68	20240523	191000	51805232	1919	1919	1919	1919	0
69	20240523	190900	51805232	1919	1919	1919	1919	0
70	20240523	190800	51805232	1919	1919	1919	1919	0
71	20240523	190700	51805232	1919	1919	1919	1919	0
72	20240523	190600	51805232	1919	1919	1919	1919	0
73	20240523	190500	51805232	1919	1919	1919	1919	0
74	20240523	190400	51805232	1919	1919	1919	1919	0
75	20240523	190300	51805232	1919	1919	1919	1919	0
76	20240523	190200	51805232	1919	1919	1919	1919	0
77	20240523	190100	51805232	1919	1919	1919	1919	0
78	20240523	190000	51805232	1919	1919	1919	1919	0
79	20240523	185900	51805232	1919	1919	1919	1919	0
80	20240523	185800	51805232	1919	1919	1919	1919	0
81	20240523	185700	51805232	1919	1919	1919	1919	0
82	20240523	185600	51805232	1919	1919	1919	1919	0
83	20240523	185500	51805232	1919	1919	1919	1919	0
84	20240523	185400	51805232	1919	1919	1919	1919	0
85	20240523	185300	51805232	1919	1919	1919	1919	0
86	20240523	185200	51805232	1919	1919	1919	1919	0
87	20240523	185100	51805232	1919	1919	1919	1919	0
88	20240523	185000	51805232	1919	1919	1919	1919	0
89	20240523	184900	51805232	1919	1919	1919	1919	0
90	20240523	184800	51805232	1919	1919	1919	1919	0
91	20240523	184700	51805232	1919	1919	1919	1919	0
92	20240523	184600	51805232	1919	1919	1919	1919	936
93	20240523	184500	51805232	1919	1919	1919	1919	0
94	20240523	184400	51805232	1919	1919	1919	1919	0
95	20240523	184300	51805232	1919	1919	1919	1919	0
96	20240523	184200	51805232	1919	1919	1919	1919	0
97	20240523	184100	51805232	1919	1919	1919	1919	0
98	20240523	184000	51805232	1919	1919	1919	1919	0
99	20240523	183900	51805232	1919	1919	1919	1919	0
100	20240523	183800	51805232	1919	1919	1919	1919	0
101	20240523	183700	51805232	1919	1919	1919	1919	0
102	20240523	183600	51805232	1919	1919	1919	1919	0
103	20240523	183500	51805232	1919	1919	1919	1919	0
104	20240523	183400	51805232	1919	1919	1919	1919	0
105	20240523	183300	51805232	1919	1919	1919	1919	0
106	20240523	183200	51805232	1919	1919	1919	1919	0
107	20240523	183100	51805232	1919	1919	1919	1919	0
108	20240523	183000	51805232	1919	1919	1919	1919	0
109	20240523	182900	51805232	1919	1919	1919	1919	0
110	20240523	182800	51805232	1919	1919	1919	1919	0
111	20240523	182700	51805232	1919	1919	1919	1919	0
112	20240523	182600	51805232	1919	1919	1919	1919	0
113	20240523	182500	51805232	1919	1919	1919	1919	0
114	20240523	182400	51805232	1919	1919	1919	1919	0
115	20240523	182300	51805232	1919	1919	1919	1919	0
116	20240523	182200	51805232	1919	1919	1919	1919	0
117	20240523	182100	51805232	1919	1919	1919	1919	0
118	20240523	182000	51805232	1919	1919	1919	1919	0
119	20240523	181900	51805232	1919	1919	1919	1919	0
120	20240523	181800	51805232	1919	1919	1919	1919	0
121	20240523	181700	51805232	1919	1919	1919	1919	0
122	20240523	181600	51805232	1919	1919	1919	1919	936
123	20240523	181500	51805232	1919	1919	1919	1919	0
124	20240523	181400	51805232	1919	1919	1919	1919	0
125	20240523	181300	51805232	1919	1919	1919	1919	0
126	20240523	181200	51805232	1919	1919	1919	1919	0
127	20240523	181100	51805232	1919	1919	1919	1919	0
128	20240523	181000	51805232	1919	1919	1919	1919	0
129	20240523	180900	51805232	1919	1919	1919	1919	0
130	20240523	180800	51805232	1919	1919	1919	1919	0
131	20240523	180700	51805232	1919	1919	1919	1919	0
132	20240523	180600	51805232	1919	1919	1919	1919	0
133	20240523	180500	51805232	1919	1919	1919	1919	0
134	20240523	180400	51805232	1919	1919	1919	1919	0
135	20240523	180300	51805232	1919	1919	1919	1919	0
136	20240523	180200	51805232	1919	1919	1919	1919	0
137	20240523	180100	51805232	1919	1919	1919	1919	0
138	20240523	180000	51805232	1919	1919	1919	1919	0
139	20240523	175900	51805232	1919	1919	1919	1919	0
140	20240523	175800	51805232	1919	1919	1919	1919	0
141	20240523	175700	51805232	1919	1919	1919	1919	0
142	20240523	175600	51805232	1919	1919	1919	1919	0
143	20240523	175500	51805232	1919	1919	1919	1919	0
144	20240523	175400	51805232	1919	1919	1919	1919	0
145	20240523	175300	51805232	1919	1919	1919	1919	0
146	20240523	175200	51805232	1919	1919	1919	1919	0
147	20240523	175100	51805232	1919	1919	1919	1919	0
148	20240523	175000	51805232	1919	1919	1919	1919	0
149	20240523	174900	51805232	1919	1919	1919	1919	0
150	20240523	174800	51805232	1919	1919	1919	1919	0
151	20240523	174700	51805232	1919	1919	1919	1919	0
152	20240523	174600	51805232	1919	1919	1919	1919	936
153	20240523	174500	51805232	1919	1919	1919	1919	0
154	20240523	174400	51805232	1919	1919	1919	1919	0
155	20240523	174300	51805232	1919	1919	1919	1919	0
156	20240523	174200	51805232	1919	1919	1919	1919	0
157	20240523	174100	51805232	1919	1919	1919	1919	0
158	20240523	174000	51805232	1919	1919	1919	1919	0
159	20240523	173900	51805232	1919	1919	1919	1919	0
160	20240523	173800	51805232	1919	1919	1919	1919	0
161	20240523	173700	51805232	1919	1919	1919	1919	0
162	20240523	173600	51805232	1919	1919	1919	1919	0
163	20240523	173500	51805232	1919	1919	1919	1919	0
164	20240523	173400	51805232	1919	1919	1919	1919	0
165	20240523	173300	51805232	1919	1919	1919	1919	0
166	20240523	173200	51805232	1919	1919	1919	1919	0
167	20240523	173100	51805232	1919	1919	1919	1919	0
168	20240523	173000	51805232	1919	1919	1919	1919	0
169	20240523	172900	51805232	1919	1919	1919	1919	0
170	20240523	172800	51805232	1919	1919	1919	1919	0
171	20240523	172700	51805232	1919	1919	1919	1919	0
172	20240523	172600	51805232	1919	1919	1919	1919	0
173	20240523	172500	51805232	1919	1919	1919	1919	0
174	20240523	172400	51805232	1919	1919	1919	1919	0
175	20240523	172300	51805232	1919	1919	1919	1919	0
176	20240523	172200	51805232	1919	1919	1919	1919	0
177	20240523	172100	51805232	1919	1919	1919	1919	0
178	20240523	172000	51805232	1919	1919	1919	1919	0
179	20240523	171900	51805232	1919	1919	1919	1919	0
180	20240523	171800	51805232	1919	1919	1919	1919	0
181	20240523	171700	51805232	1919	1919	1919	1919	0
182	20240523	171600	51805232	1919	1919	1919	1919	936
183	20240523	171500	51805232	1919	1919	1919	1919	0
184	20240523	171400	51805232	1919	1919	1919	1919	0
185	20240523	171300	51805232	1919	1919	1919	1919	0
186	20240523	171200	51805232	1919	1919	1919	1919	0
187	20240523	171100	51805232	1919	1919	1919	1919	0
188	20240523	171000	51805232	1919	1919	1919	1919	0
189	20240523	170900	51805232	1919	1919	1919	1919	0
190	20240523	170800	51805232	1919	1919	1919	1919	0
191	20240523	170700	51805232	1919	1919	1919	1919	0
192	20240523	170600	51805232	1919	1919	1919	1919	0
193	20240523	170500	51805232	1919	1919	1919	1919	0
194	20240523	170400	51805232	1919	1919	1919	1919	0
195	20240523	170300	51805232	1919	1919	1919	1919	0
196	20240523	170200	51805232	1919	1919	1919	1919	0
197	20240523	170100	51805232	1919	1919	1919	1919	0
198	20240523	170000	51805232	1919	1919	1919	1919	0
199	20240523	165900	51805232	1919	1919	1919	1919	0
200	20240523	165800	51805232	1919	1919	1919	1919	0
201	20240523	165700	51805232	1919	1919	1919	1919	0
202	20240523	165600	51805232	1919	1919	1919	1919	0
203	20240523	165500	51805232	1919	1919	1919	1919	0
204	20240523	165400	51805232	1919	1919	1919	1919	0
205	20240523	165300	51805232	1919	1919	1919	1919	0
206	20240523	165200	51805232	1919	1919	1919	1919	0
207	20240523	165100	51805232	1919	1919	1919	1919	0
208	20240523	165000	51805232	1919	1919	1919	1919	0
209	20240523	164900	51805232	1919	1919	1919	1919	0
210	20240523	164800	51805232	1919	1919	1919	1919	0
211	20240523	164700	51805232	1919	1919	1919	1919	0
212	20240523	164600	51805232	1919	1919	1919	1919	936
213	20240523	164500	51805232	1919	1919	1919	1919	0
214	20240523	164400	51805232	1919	1919	1919	1919	0
215	20240523	164300	51805232	1919	1919	1919	1919	0
216	20240523	164200	51805232	1919	1919	1919	1919	0
217	20240523	164100	51805232	1919	1919	1919	1919	0
218	20240523	164000	51805232	1919	1919	1919	1919	0
219	20240523	163900	51805232	1919	1919	1919	1919	0
220	20240523	163800	51805232	1919	1919	1919	1919	0
221	20240523	163700	51805232	1919	1919	1919	1919	0
222	20240523	163600	51805232	1919	1919	1919	1919	0
223	20240523	163500	51805232	1919	1919	1919	1919	0
224	20240523	163400	51805232	1919	1919	1919	1919	0
225	20240523	163300	51805232	1919	1919	1919	1919	0
226	20240523	163200	51805232	1919	1919	1919	1919	0
227	20240523	163100	51805232	1919	1919	1919	1919	0
228	20240523	163000	51805232	1919	1919	1919	1919	0
229	20240523	162900	51805232	1919	1919	1919	1919	0
230	20240523	162800	51805232	1919	1919	1919	1919	0
231	20240523	162700	51805232	1919	1919	1919	1919	0
232	20240523	162600	51805232	1919	1919	1919	1919	0
233	20240523	162500	51805232	1919	1919	1919	1919	0
234	20240523	162400	51805232	1919	1919	1919	1919	0
235	20240523	162300	51805232	1919	1919	1919	1919	0
236	20240523	162200	51805232	1919	1919	1919	1919	0
237	20240523	162100	51805232	1919	1919	1919	1919	0
238	20240523	162000	51805232	1919	1919	1919	1919	0
239	20240523	161900	51805232	1919	1919	1919	1919	0
240	20240523	161800	51805232	1919	1919	1919	1919	0
241	20240523	161700	51805232	1919	1919	1919	1919	0
242	20240523	161600	51805232	1919	1919	1919	1919	936
243	20240523	161500	51805232	1919	1919	1919	1919	0
244	20240523	161400	51805232	1919	1919	1919	1919	0
245	20240523	161300	51805232	1919	1919	1919	1919	0
246	20240523	161200	51805232	1919	1919	1919	1919	0
247	20240523	161100	51805232	1919	1919	1919	1919	0
248	20240523	161000	51805232	1919	1919	1919	1919	0
249	20240523	160900	51805232	1919	1919	1919	1919	0
250	20240523	160800	51805232	1919	1919	1919	1919	0
251	20240523	160700	51805232	1919	1919	1919	1919	0
252	20240523	160600	51805232	1919	1919	1919	1919	0
253	20240523	160500	51805232	1919	1919	1919	1919	0
254	20240523	160400	51805232	1919	1919	1919	1919	0
255	20240523	160300	51805232	1919	1919	1919	1919	0
256	20240523	160200	51805232	1919	1919	1919	1919	0
257	20240523	160100	51805232	1919	1919	1919	1919	0
258	20240523	160000	51805232	1919	1919	1919	1919	0
259	20240523	155900	51805232	1919	1919	1919	1919	0
260	20240523	155800	51805232	1919	1919	1919	1919	0
261	20240523	155700	51805232	1919	1919	1919	1919	0
262	20240523	155600	51805232	1919	1919	1919	1919	0
263	20240523	155500	51805232	1919	1919	1919	1919	0
264	20240523	155400	51805232	1919	1919	1919	1919	0
265	20240523	155300	51805232	1919	1919	1919	1919	0
266	20240523	155200	51805232	1919	1919	1919	1919	0
267	20240523	155100	51805232	1919	1919	1919	1919	0
268	20240523	155000	51805232	1919	1919	1919	1919	0
269	20240523	154900	51805232	1919	1919	1919	1919	0
270	20240523	154800	51805232	1919	1919	1919	1919	0
271	20240523	154700	51805232	1919	1919	1919	1919	0
272	20240523	154600	51805232	1919	1919	1919	1919	936
273	20240523	154500	51805232	1919	1919	1919	1919	0
274	20240523	154400	51805232	1919	1919	1919	1919	0
275	20240523	154300	51805232	1919	1919	1919	1919	0
276	20240523	154200	51805232	1919	1919	1919	1919	0
277	20240523	154100	51805232	1919	1919	1919	1919	0
278	20240523	154000	51805232	1919	1919	1919	1919	0
279	20240523	153900	51805232	1919	1919	1919	1919	0
280	20240523	153800	51805232	1919	1919	1919	1919	0
281	20240523	153700	51805232	1919	1919	1919	1919	0
282	20240523	153600	51805232	1919	1919	1919	1919	0
283	20240523	153500	51805232	1919	1919	1919	1919	0
284	20240523	153400	51805232	1919	1919	1919	1919	0
285	20240523	153300	51805232	1919	1919	1919	1919	0
286	20240523	153200	51805232	1919	1919	1919	1919	0
287	20240523	153100	51805232	1919	1919	1919	1919	0
288	20240523	153000	51805232	1919	1919	1919	1919	936
289	20240523	152900	50009048	1928	1928	1928	1928	0
290	20240523	152800	50009048	1928	1928	1928	1928	0
291	20240523	152700	50009048	1928	1928	1928	1928	0
292	20240523	152600	50009048	1928	1928	1928	1928	0
293	20240523	152500	50009048	1928	1928	1928	1928	0
294	20240523	152400	50009048	1928	1928	1928	1928	0
295	20240523	152300	50009048	1928	1928	1928	1928	0
296	20240523	152200	50009048	1928	1928	1928	1928	0
297	20240523	152100	50009048	1928	1928	1928	1928	0
298	20240523	152000	50009048	1928	1928	1928	1928	0
299	20240523	151900	50009048	1928	1928	1928	1928	107
300	20240523	151800	49802752	1928	1927	1928	1926	2005
301	20240523	151700	45941052	1927	1927	1927	1927	0
302	20240523	151600	45941052	1927	1928	1928	1927	51
303	20240523	151500	45842725	1928	1928	1928	1928	0
304	20240523	151400	45842725	1928	1928	1928	1928	0
305	20240523	151300	45842725	1928	1928	1928	1928	0
306	20240523	151200	45842725	1928	1928	1928	1928	39
307	20240523	151100	45767533	1928	1928	1928	1928	12
308	20240523	151000	45744397	1929	1929	1929	1929	528
309	20240523	150900	44725885	1929	1929	1929	1929	500
310	20240523	150800	43761385	1928	1928	1928	1928	27
311	20240523	150700	43709329	1929	1928	1929	1928	26
312	20240523	150600	43659191	1929	1929	1929	1929	0
313	20240523	150500	43659191	1929	1929	1929	1929	0
314	20240523	150400	43659191	1929	1929	1929	1929	0
315	20240523	150300	43659191	1929	1929	1929	1929	0
316	20240523	150200	43659191	1929	1929	1929	1929	0
317	20240523	150100	43659191	1929	1929	1929	1929	0
318	20240523	150000	43659191	1929	1929	1929	1929	0
319	20240523	145900	43659191	1929	1929	1929	1929	0
320	20240523	145800	43659191	1929	1929	1929	1929	0
321	20240523	145700	43659191	1929	1929	1929	1929	0
322	20240523	145600	43659191	1929	1927	1929	1927	501
323	20240523	145500	42693752	1927	1927	1927	1927	2024
324	20240523	145400	38793504	1927	1927	1927	1927	1500
325	20240523	145300	35903004	1927	1927	1927	1927	0
326	20240523	145200	35903004	1927	1927	1927	1927	0
327	20240523	145100	35903004	1927	1927	1927	1927	0
328	20240523	145000	35903004	1927	1927	1927	1927	0
329	20240523	144900	35903004	1927	1927	1927	1927	0
330	20240523	144800	35903004	1927	1927	1927	1927	0
331	20240523	144700	35903004	1927	1927	1927	1927	0
332	20240523	144600	35903004	1927	1927	1927	1927	0
333	20240523	144500	35903004	1927	1927	1927	1927	0
334	20240523	144400	35903004	1927	1927	1927	1927	0
335	20240523	144300	35903004	1927	1927	1927	1927	0
336	20240523	144200	35903004	1927	1927	1927	1927	0
337	20240523	144100	35903004	1927	1927	1927	1927	0
338	20240523	144000	35903004	1927	1927	1927	1927	0
339	20240523	143900	35903004	1927	1927	1927	1927	0
340	20240523	143800	35903004	1927	1927	1927	1927	0
341	20240523	143700	35903004	1927	1927	1927	1927	0
342	20240523	143600	35903004	1927	1927	1927	1927	0
343	20240523	143500	35903004	1927	1927	1927	1927	10
344	20240523	143400	35883734	1926	1926	1926	1926	0
345	20240523	143300	35883734	1926	1926	1926	1926	0
346	20240523	143200	35883734	1926	1926	1926	1926	0
347	20240523	143100	35883734	1926	1926	1926	1926	0
348	20240523	143000	35883734	1926	1926	1926	1926	0
349	20240523	142900	35883734	1926	1926	1926	1926	0
350	20240523	142800	35883734	1926	1926	1926	1926	0
351	20240523	142700	35883734	1926	1926	1926	1926	0
352	20240523	142600	35883734	1926	1926	1926	1926	0
353	20240523	142500	35883734	1926	1926	1926	1926	0
354	20240523	142400	35883734	1926	1926	1926	1926	0
355	20240523	142300	35883734	1926	1926	1926	1926	0
356	20240523	142200	35883734	1926	1926	1926	1926	0
357	20240523	142100	35883734	1926	1926	1926	1926	0
358	20240523	142000	35883734	1926	1926	1926	1926	0
359	20240523	141900	35883734	1926	1926	1926	1926	1
360	20240523	141800	35881808	1926	1926	1926	1926	0
361	20240523	141700	35881808	1926	1926	1926	1926	0
362	20240523	141600	35881808	1926	1926	1926	1926	0
363	20240523	141500	35881808	1926	1926	1926	1926	0
364	20240523	141400	35881808	1926	1926	1926	1926	0
365	20240523	141300	35881808	1926	1926	1926	1926	0
366	20240523	141200	35881808	1926	1926	1926	1926	0
367	20240523	141100	35881808	1926	1926	1926	1926	0
368	20240523	141000	35881808	1926	1926	1926	1926	0
369	20240523	140900	35881808	1926	1926	1926	1926	0
370	20240523	140800	35881808	1926	1926	1926	1926	0
371	20240523	140700	35881808	1926	1926	1926	1926	0
372	20240523	140600	35881808	1926	1926	1926	1926	200
373	20240523	140500	35496608	1926	1926	1926	1926	0
374	20240523	140400	35496608	1926	1926	1926	1926	0
375	20240523	140300	35496608	1926	1926	1926	1926	0
376	20240523	140200	35496608	1926	1926	1926	1926	0
377	20240523	140100	35496608	1926	1926	1926	1926	0
378	20240523	140000	35496608	1926	1926	1926	1926	0
379	20240523	135900	35496608	1926	1926	1926	1926	100
380	20240523	135800	35304008	1927	1927	1927	1927	0
381	20240523	135700	35304008	1927	1926	1927	1926	28
382	20240523	135600	35250072	1926	1926	1926	1926	10
383	20240523	135500	35230812	1927	1927	1927	1927	0
384	20240523	135400	35230812	1927	1927	1927	1927	0
385	20240523	135300	35230812	1927	1927	1927	1927	0
386	20240523	135200	35230812	1927	1927	1927	1927	0
387	20240523	135100	35230812	1927	1927	1927	1927	0
388	20240523	135000	35230812	1927	1927	1927	1927	500
389	20240523	134900	34267312	1927	1927	1927	1927	0
390	20240523	134800	34267312	1927	1927	1927	1927	0
391	20240523	134700	34267312	1927	1927	1927	1927	0
392	20240523	134600	34267312	1927	1927	1927	1927	0
393	20240523	134500	34267312	1927	1927	1927	1927	30
394	20240523	134400	34209502	1927	1927	1927	1927	0
395	20240523	134300	34209502	1927	1927	1927	1927	0
396	20240523	134200	34209502	1927	1927	1927	1927	0
397	20240523	134100	34209502	1927	1927	1927	1927	0
398	20240523	134000	34209502	1927	1927	1927	1927	0
399	20240523	133900	34209502	1927	1927	1927	1927	50
400	20240523	133800	34113152	1927	1927	1927	1927	0
401	20240523	133700	34113152	1927	1927	1927	1927	0
402	20240523	133600	34113152	1927	1927	1927	1927	0
403	20240523	133500	34113152	1927	1927	1927	1927	0
404	20240523	133400	34113152	1927	1927	1927	1927	3
405	20240523	133300	34107371	1927	1927	1927	1927	0
406	20240523	133200	34107371	1927	1927	1927	1927	0
407	20240523	133100	34107371	1927	1927	1927	1927	1
408	20240523	133000	34105444	1927	1927	1927	1927	0
409	20240523	132900	34105444	1927	1927	1927	1927	0
410	20240523	132800	34105444	1927	1927	1927	1927	0
411	20240523	132700	34105444	1927	1927	1927	1927	0
412	20240523	132600	34105444	1927	1927	1927	1927	0
413	20240523	132500	34105444	1927	1927	1927	1927	0
414	20240523	132400	34105444	1927	1927	1927	1927	686
415	20240523	132300	32783522	1927	1927	1927	1927	0
416	20240523	132200	32783522	1927	1927	1927	1927	0
417	20240523	132100	32783522	1927	1927	1927	1927	0
418	20240523	132000	32783522	1927	1927	1927	1927	100
419	20240523	131900	32590822	1927	1927	1927	1927	0
420	20240523	131800	32590822	1927	1927	1927	1927	0
421	20240523	131700	32590822	1927	1927	1927	1927	0
422	20240523	131600	32590822	1927	1927	1927	1927	306
423	20240523	131500	32001160	1928	1928	1928	1928	0
424	20240523	131400	32001160	1928	1928	1928	1928	0
425	20240523	131300	32001160	1928	1928	1928	1928	0
426	20240523	131200	32001160	1928	1928	1928	1928	0
427	20240523	131100	32001160	1928	1928	1928	1928	0
428	20240523	131000	32001160	1928	1928	1928	1928	0
429	20240523	130900	32001160	1928	1928	1928	1928	200
430	20240523	130800	31615560	1928	1928	1928	1928	0
431	20240523	130700	31615560	1928	1928	1928	1928	0
432	20240523	130600	31615560	1928	1928	1928	1928	10
433	20240523	130500	31596280	1928	1928	1928	1928	0
434	20240523	130400	31596280	1928	1928	1928	1928	0
435	20240523	130300	31596280	1928	1928	1928	1928	21
436	20240523	130200	31555792	1929	1929	1929	1929	6
437	20240523	130100	31544218	1928	1928	1928	1928	31
438	20240523	130000	31484450	1926	1926	1926	1926	0
439	20240523	125900	31484450	1926	1926	1926	1926	0
440	20240523	125800	31484450	1926	1928	1928	1926	1720
441	20240523	125700	28168857	1928	1928	1928	1928	0
442	20240523	125600	28168857	1928	1928	1928	1928	0
443	20240523	125500	28168857	1928	1928	1928	1928	0
444	20240523	125400	28168857	1928	1928	1928	1928	0
445	20240523	125300	28168857	1928	1928	1928	1928	0
446	20240523	125200	28168857	1928	1928	1928	1928	9
447	20240523	125100	28151505	1928	1928	1928	1928	0
448	20240523	125000	28151505	1928	1928	1928	1928	0
449	20240523	124900	28151505	1928	1928	1928	1928	0
450	20240523	124800	28151505	1928	1928	1928	1928	0
451	20240523	124700	28151505	1928	1928	1928	1928	0
452	20240523	124600	28151505	1928	1928	1928	1928	0
453	20240523	124500	28151505	1928	1928	1928	1928	0
454	20240523	124400	28151505	1928	1928	1928	1928	0
455	20240523	124300	28151505	1928	1928	1928	1928	0
456	20240523	124200	28151505	1928	1928	1928	1928	0
457	20240523	124100	28151505	1928	1928	1928	1928	0
458	20240523	124000	28151505	1928	1928	1928	1928	0
459	20240523	123900	28151505	1928	1928	1928	1928	1
460	20240523	123800	28149577	1928	1928	1928	1928	0
461	20240523	123700	28149577	1928	1928	1928	1928	0
462	20240523	123600	28149577	1928	1928	1928	1928	0
463	20240523	123500	28149577	1928	1928	1928	1928	0
464	20240523	123400	28149577	1928	1928	1928	1928	0
465	20240523	123300	28149577	1928	1928	1928	1928	0
466	20240523	123200	28149577	1928	1928	1928	1928	0
467	20240523	123100	28149577	1928	1928	1928	1928	24
468	20240523	123000	28103305	1928	1928	1928	1928	0
469	20240523	122900	28103305	1928	1928	1928	1928	0
470	20240523	122800	28103305	1928	1928	1928	1928	0
471	20240523	122700	28103305	1928	1928	1928	1928	0
472	20240523	122600	28103305	1928	1928	1928	1928	0
473	20240523	122500	28103305	1928	1928	1928	1928	0
474	20240523	122400	28103305	1928	1928	1928	1928	0
475	20240523	122300	28103305	1928	1928	1928	1928	0
476	20240523	122200	28103305	1928	1928	1928	1928	0
477	20240523	122100	28103305	1928	1928	1928	1928	0
478	20240523	122000	28103305	1928	1928	1928	1928	0
479	20240523	121900	28103305	1928	1928	1928	1928	0
480	20240523	121800	28103305	1928	1928	1928	1928	0
481	20240523	121700	28103305	1928	1928	1928	1928	0
482	20240523	121600	28103305	1928	1928	1928	1928	0
483	20240523	121500	28103305	1928	1928	1928	1928	0
484	20240523	121400	28103305	1928	1928	1928	1928	0
485	20240523	121300	28103305	1928	1928	1928	1928	0
486	20240523	121200	28103305	1928	1928	1928	1928	0
487	20240523	121100	28103305	1928	1928	1928	1928	0
488	20240523	121000	28103305	1928	1928	1928	1928	0
489	20240523	120900	28103305	1928	1928	1928	1928	0
490	20240523	120800	28103305	1928	1928	1928	1928	0
491	20240523	120700	28103305	1928	1928	1928	1928	300
492	20240523	120600	27524905	1928	1928	1928	1928	0
493	20240523	120500	27524905	1928	1928	1928	1928	0
494	20240523	120400	27524905	1928	1928	1928	1928	634
495	20240523	120300	26302553	1928	1928	1928	1928	0
496	20240523	120200	26302553	1928	1928	1928	1928	327
497	20240523	120100	25672097	1927	1927	1927	1927	0
498	20240523	120000	25672097	1927	1927	1927	1927	0
499	20240523	115900	25672097	1927	1927	1927	1927	0
500	20240523	115800	25672097	1927	1927	1927	1927	0
501	20240523	115700	25672097	1927	1927	1927	1927	0
502	20240523	115600	25672097	1927	1927	1927	1927	0
503	20240523	115500	25672097	1927	1927	1927	1927	0
504	20240523	115400	25672097	1927	1927	1927	1927	0
505	20240523	115300	25672097	1927	1927	1927	1927	0
506	20240523	115200	25672097	1927	1927	1927	1927	0
507	20240523	115100	25672097	1927	1927	1927	1927	0
508	20240523	115000	25672097	1927	1927	1927	1927	0
509	20240523	114900	25672097	1927	1927	1927	1927	0
510	20240523	114800	25672097	1927	1927	1927	1927	0
511	20240523	114700	25672097	1927	1927	1927	1927	0
512	20240523	114600	25672097	1927	1927	1927	1927	0
513	20240523	114500	25672097	1927	1927	1927	1927	1
514	20240523	114400	25670170	1927	1927	1927	1927	0
515	20240523	114300	25670170	1927	1927	1927	1927	0
516	20240523	114200	25670170	1927	1927	1927	1927	0
517	20240523	114100	25670170	1927	1927	1927	1927	0
518	20240523	114000	25670170	1927	1927	1927	1927	0
519	20240523	113900	25670170	1927	1927	1927	1927	0
520	20240523	113800	25670170	1927	1927	1927	1927	0
521	20240523	113700	25670170	1927	1927	1927	1927	0
522	20240523	113600	25670170	1927	1927	1927	1927	0
523	20240523	113500	25670170	1927	1927	1927	1927	0
524	20240523	113400	25670170	1927	1927	1927	1927	0
525	20240523	113300	25670170	1927	1927	1927	1927	0
526	20240523	113200	25670170	1927	1927	1927	1927	0
527	20240523	113100	25670170	1927	1927	1927	1927	0
528	20240523	113000	25670170	1927	1927	1927	1927	0
529	20240523	112900	25670170	1927	1927	1927	1927	28
530	20240523	112800	25616214	1927	1927	1927	1927	99
531	20240523	112700	25425441	1927	1927	1927	1927	0
532	20240523	112600	25425441	1927	1927	1927	1927	0
533	20240523	112500	25425441	1927	1927	1927	1927	0
534	20240523	112400	25425441	1927	1927	1927	1927	13
535	20240523	112300	25400390	1927	1927	1927	1927	0
536	20240523	112200	25400390	1927	1927	1927	1927	12
537	20240523	112100	25377266	1928	1928	1928	1928	0
538	20240523	112000	25377266	1928	1928	1928	1928	0
539	20240523	111900	25377266	1928	1928	1928	1928	0
540	20240523	111800	25377266	1928	1928	1928	1928	60
541	20240523	111700	25261586	1928	1928	1928	1928	0
542	20240523	111600	25261586	1928	1928	1928	1928	0
543	20240523	111500	25261586	1928	1927	1928	1927	384
544	20240523	111400	24521578	1926	1926	1926	1926	0
545	20240523	111300	24521578	1926	1925	1926	1925	2
546	20240523	111200	24517727	1924	1924	1924	1924	0
547	20240523	111100	24517727	1924	1924	1924	1924	0
548	20240523	111000	24517727	1924	1924	1924	1924	0
549	20240523	110900	24517727	1924	1920	1924	1920	197
550	20240523	110800	24139480	1920	1920	1920	1920	300
551	20240523	110700	23563480	1920	1920	1920	1920	0
552	20240523	110600	23563480	1920	1920	1920	1920	0
553	20240523	110500	23563480	1920	1920	1920	1920	0
554	20240523	110400	23563480	1920	1920	1920	1920	0
555	20240523	110300	23563480	1920	1920	1920	1920	1
556	20240523	110200	23561560	1920	1920	1920	1920	0
557	20240523	110100	23561560	1920	1920	1920	1920	0
558	20240523	110000	23561560	1920	1920	1920	1920	0
559	20240523	105900	23561560	1920	1920	1920	1920	0
560	20240523	105800	23561560	1920	1920	1920	1920	0
561	20240523	105700	23561560	1920	1920	1920	1920	4
562	20240523	105600	23553880	1918	1918	1918	1918	236
563	20240523	105500	23101232	1916	1916	1916	1916	0
564	20240523	105400	23101232	1916	1916	1916	1916	0
565	20240523	105300	23101232	1916	1916	1916	1916	0
566	20240523	105200	23101232	1916	1916	1916	1916	0
567	20240523	105100	23101232	1916	1916	1916	1916	0
568	20240523	105000	23101232	1916	1916	1916	1916	0
569	20240523	104900	23101232	1916	1916	1916	1916	0
570	20240523	104800	23101232	1916	1916	1916	1916	0
571	20240523	104700	23101232	1916	1916	1916	1916	0
572	20240523	104600	23101232	1916	1917	1917	1916	44
573	20240523	104500	23016920	1918	1918	1918	1918	0
574	20240523	104400	23016920	1918	1918	1918	1918	0
575	20240523	104300	23016920	1918	1918	1918	1918	0
576	20240523	104200	23016920	1918	1918	1918	1918	0
577	20240523	104100	23016920	1918	1918	1918	1918	0
578	20240523	104000	23016920	1918	1918	1918	1918	0
579	20240523	103900	23016920	1918	1918	1918	1918	0
580	20240523	103800	23016920	1918	1918	1918	1918	0
581	20240523	103700	23016920	1918	1918	1918	1918	0
582	20240523	103600	23016920	1918	1918	1918	1918	0
583	20240523	103500	23016920	1918	1918	1918	1918	0
584	20240523	103400	23016920	1918	1918	1918	1918	0
585	20240523	103300	23016920	1918	1918	1918	1918	0
586	20240523	103200	23016920	1918	1918	1918	1918	0
587	20240523	103100	23016920	1918	1918	1918	1918	0
588	20240523	103000	23016920	1918	1918	1918	1918	1
589	20240523	102900	23015002	1918	1918	1918	1918	0
590	20240523	102800	23015002	1918	1918	1918	1918	0
591	20240523	102700	23015002	1918	1918	1918	1918	0
592	20240523	102600	23015002	1918	1918	1918	1918	0
593	20240523	102500	23015002	1918	1918	1918	1918	0
594	20240523	102400	23015002	1918	1918	1918	1918	0
595	20240523	102300	23015002	1918	1918	1918	1918	50
596	20240523	102200	22919102	1918	1918	1918	1918	0
597	20240523	102100	22919102	1918	1918	1918	1918	0
598	20240523	102000	22919102	1918	1918	1918	1918	0
599	20240523	101900	22919102	1918	1918	1918	1918	0
600	20240523	101800	22919102	1918	1918	1918	1918	0
601	20240523	101700	22919102	1918	1918	1918	1918	0
602	20240523	101600	22919102	1918	1918	1918	1918	0
603	20240523	101500	22919102	1918	1918	1918	1918	0
604	20240523	101400	22919102	1918	1918	1918	1918	0
605	20240523	101300	22919102	1918	1918	1918	1918	0
606	20240523	101200	22919102	1918	1918	1918	1918	0
607	20240523	101100	22919102	1918	1918	1918	1918	0
608	20240523	101000	22919102	1918	1918	1918	1918	0
609	20240523	100900	22919102	1918	1918	1918	1918	0
610	20240523	100800	22919102	1918	1918	1918	1918	0
611	20240523	100700	22919102	1918	1918	1918	1918	0
612	20240523	100600	22919102	1918	1918	1918	1918	0
613	20240523	100500	22919102	1918	1918	1918	1918	0
614	20240523	100400	22919102	1918	1918	1918	1918	0
615	20240523	100300	22919102	1918	1918	1918	1918	0
616	20240523	100200	22919102	1918	1918	1918	1918	1
617	20240523	100100	22917184	1918	1918	1918	1918	0
618	20240523	100000	22917184	1918	1918	1918	1918	0
619	20240523	095900	22917184	1918	1918	1918	1918	50
620	20240523	095800	22821284	1918	1918	1918	1918	0
621	20240523	095700	22821284	1918	1918	1918	1918	0
622	20240523	095600	22821284	1918	1918	1918	1918	42
623	20240523	095500	22740728	1916	1916	1916	1916	0
624	20240523	095400	22740728	1916	1916	1916	1916	0
625	20240523	095300	22740728	1916	1916	1916	1916	0
626	20240523	095200	22740728	1916	1916	1916	1916	0
627	20240523	095100	22740728	1916	1916	1916	1916	0
628	20240523	095000	22740728	1916	1916	1916	1916	0
629	20240523	094900	22740728	1916	1917	1917	1916	16
630	20240523	094800	22710071	1916	1916	1916	1916	3
631	20240523	094700	22704323	1916	1916	1916	1916	0
632	20240523	094600	22704323	1916	1916	1916	1916	0
633	20240523	094500	22704323	1916	1916	1916	1916	0
634	20240523	094400	22704323	1916	1916	1916	1916	20
635	20240523	094300	22666003	1922	1923	1923	1922	554
636	20240523	094200	21601205	1927	1927	1927	1927	0
637	20240523	094100	21601205	1927	1927	1927	1927	0
638	20240523	094000	21601205	1927	1921	1927	1921	10
639	20240523	093900	21581952	1920	1920	1920	1920	2728
640	20240523	093800	16344192	1913	1913	1913	1913	592
641	20240523	093700	15211696	1913	1913	1913	1913	540
642	20240523	093600	14178676	1913	1913	1913	1913	10
643	20240523	093500	14159546	1910	1918	1918	1910	3001
644	20240523	093400	8416310	1920	1920	1920	1920	0
645	20240523	093300	8416310	1920	1920	1920	1920	520
646	20240523	093200	7417910	1920	1920	1920	1920	2010
647	20240523	093100	3558710	1920	1920	1920	1920	1
648	20240523	093000	3556790	1920	1920	1920	1920	5
649	20240523	092900	3547190	1916	1916	1916	1916	0
650	20240523	092800	3547190	1916	1916	1916	1916	0
651	20240523	092700	3547190	1916	1916	1916	1916	10
652	20240523	092600	3528030	1920	1920	1920	1920	10
653	20240523	092500	3508830	1916	1916	1916	1916	0
654	20240523	092400	3508830	1916	1920	1920	1916	88
655	20240523	092300	3340218	1920	1919	1920	1919	10
656	20240523	092200	3321025	1919	1919	1919	1919	0
657	20240523	092100	3321025	1919	1919	1919	1919	0
658	20240523	092000	3321025	1919	1919	1919	1919	0
659	20240523	091900	3321025	1919	1919	1919	1919	0
660	20240523	091800	3321025	1919	1919	1919	1919	0
661	20240523	091700	3321025	1919	1921	1921	1919	775
662	20240523	091600	1832315	1920	1920	1920	1920	0
663	20240523	091500	1832315	1920	1920	1920	1920	0
664	20240523	091400	1832315	1920	1920	1920	1920	45
665	20240523	091300	1745915	1920	1920	1920	1920	2
666	20240523	091200	1742075	1920	1920	1920	1920	0
667	20240523	091100	1742075	1920	1920	1920	1920	0
668	20240523	091000	1742075	1920	1920	1920	1920	0
669	20240523	090900	1742075	1920	1920	1920	1920	0
670	20240523	090800	1742075	1920	1920	1920	1920	0
671	20240523	090700	1742075	1920	1920	1920	1920	0
672	20240523	090600	1742075	1920	1920	1920	1920	0
673	20240523	090500	1742075	1920	1920	1920	1920	0
674	20240523	090400	1742075	1920	1920	1920	1920	0
675	20240523	090300	1742075	1920	1920	1920	1920	0
676	20240523	090200	1742075	1920	1925	1925	1920	529
677	20240523	090100	723800	1925	1925	1925	1925	0
678	20240523	090000	723800	1925	1925	1925	1925	376