KissMeData/131100/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	202200	29260577	1914	1914	1914	1914	252
3	20240529	202100	29260577	1914	1914	1914	1914	0
4	20240529	202000	29260577	1914	1914	1914	1914	0
5	20240529	201900	29260577	1914	1914	1914	1914	0
6	20240529	201800	29260577	1914	1914	1914	1914	0
7	20240529	201700	29260577	1914	1914	1914	1914	0
8	20240529	201600	29260577	1914	1914	1914	1914	0
9	20240529	201500	29260577	1914	1914	1914	1914	0
10	20240529	201400	29260577	1914	1914	1914	1914	0
11	20240529	201300	29260577	1914	1914	1914	1914	0
12	20240529	201200	29260577	1914	1914	1914	1914	0
13	20240529	201100	29260577	1914	1914	1914	1914	0
14	20240529	201000	29260577	1914	1914	1914	1914	0
15	20240529	200900	29260577	1914	1914	1914	1914	0
16	20240529	200800	29260577	1914	1914	1914	1914	0
17	20240529	200700	29260577	1914	1914	1914	1914	0
18	20240529	200600	29260577	1914	1914	1914	1914	0
19	20240529	200500	29260577	1914	1914	1914	1914	0
20	20240529	200400	29260577	1914	1914	1914	1914	0
21	20240529	200300	29260577	1914	1914	1914	1914	0
22	20240529	200200	29260577	1914	1914	1914	1914	0
23	20240529	200100	29260577	1914	1914	1914	1914	0
24	20240529	200000	29260577	1914	1914	1914	1914	0
25	20240529	195900	29260577	1914	1914	1914	1914	0
26	20240529	195800	29260577	1914	1914	1914	1914	0
27	20240529	195700	29260577	1914	1914	1914	1914	0
28	20240529	195600	29260577	1914	1914	1914	1914	0
29	20240529	195500	29260577	1914	1914	1914	1914	0
30	20240529	195400	29260577	1914	1914	1914	1914	0
31	20240529	195300	29260577	1914	1914	1914	1914	0
32	20240529	195200	29260577	1914	1914	1914	1914	252
33	20240529	195100	29260577	1914	1914	1914	1914	0
34	20240529	195000	29260577	1914	1914	1914	1914	0
35	20240529	194900	29260577	1914	1914	1914	1914	0
36	20240529	194800	29260577	1914	1914	1914	1914	0
37	20240529	194700	29260577	1914	1914	1914	1914	0
38	20240529	194600	29260577	1914	1914	1914	1914	0
39	20240529	194500	29260577	1914	1914	1914	1914	0
40	20240529	194400	29260577	1914	1914	1914	1914	0
41	20240529	194300	29260577	1914	1914	1914	1914	0
42	20240529	194200	29260577	1914	1914	1914	1914	0
43	20240529	194100	29260577	1914	1914	1914	1914	0
44	20240529	194000	29260577	1914	1914	1914	1914	0
45	20240529	193900	29260577	1914	1914	1914	1914	0
46	20240529	193800	29260577	1914	1914	1914	1914	0
47	20240529	193700	29260577	1914	1914	1914	1914	0
48	20240529	193600	29260577	1914	1914	1914	1914	0
49	20240529	193500	29260577	1914	1914	1914	1914	0
50	20240529	193400	29260577	1914	1914	1914	1914	0
51	20240529	193300	29260577	1914	1914	1914	1914	0
52	20240529	193200	29260577	1914	1914	1914	1914	0
53	20240529	193100	29260577	1914	1914	1914	1914	0
54	20240529	193000	29260577	1914	1914	1914	1914	0
55	20240529	192900	29260577	1914	1914	1914	1914	0
56	20240529	192800	29260577	1914	1914	1914	1914	0
57	20240529	192700	29260577	1914	1914	1914	1914	0
58	20240529	192600	29260577	1914	1914	1914	1914	0
59	20240529	192500	29260577	1914	1914	1914	1914	0
60	20240529	192400	29260577	1914	1914	1914	1914	0
61	20240529	192300	29260577	1914	1914	1914	1914	0
62	20240529	192200	29260577	1914	1914	1914	1914	252
63	20240529	192100	29260577	1914	1914	1914	1914	0
64	20240529	192000	29260577	1914	1914	1914	1914	0
65	20240529	191900	29260577	1914	1914	1914	1914	0
66	20240529	191800	29260577	1914	1914	1914	1914	0
67	20240529	191700	29260577	1914	1914	1914	1914	0
68	20240529	191600	29260577	1914	1914	1914	1914	0
69	20240529	191500	29260577	1914	1914	1914	1914	0
70	20240529	191400	29260577	1914	1914	1914	1914	0
71	20240529	191300	29260577	1914	1914	1914	1914	0
72	20240529	191200	29260577	1914	1914	1914	1914	0
73	20240529	191100	29260577	1914	1914	1914	1914	0
74	20240529	191000	29260577	1914	1914	1914	1914	0
75	20240529	190900	29260577	1914	1914	1914	1914	0
76	20240529	190800	29260577	1914	1914	1914	1914	0
77	20240529	190700	29260577	1914	1914	1914	1914	0
78	20240529	190600	29260577	1914	1914	1914	1914	0
79	20240529	190500	29260577	1914	1914	1914	1914	0
80	20240529	190400	29260577	1914	1914	1914	1914	0
81	20240529	190300	29260577	1914	1914	1914	1914	0
82	20240529	190200	29260577	1914	1914	1914	1914	0
83	20240529	190100	29260577	1914	1914	1914	1914	0
84	20240529	190000	29260577	1914	1914	1914	1914	0
85	20240529	185900	29260577	1914	1914	1914	1914	0
86	20240529	185800	29260577	1914	1914	1914	1914	0
87	20240529	185700	29260577	1914	1914	1914	1914	0
88	20240529	185600	29260577	1914	1914	1914	1914	0
89	20240529	185500	29260577	1914	1914	1914	1914	0
90	20240529	185400	29260577	1914	1914	1914	1914	0
91	20240529	185300	29260577	1914	1914	1914	1914	0
92	20240529	185200	29260577	1914	1914	1914	1914	252
93	20240529	185100	29260577	1914	1914	1914	1914	0
94	20240529	185000	29260577	1914	1914	1914	1914	0
95	20240529	184900	29260577	1914	1914	1914	1914	0
96	20240529	184800	29260577	1914	1914	1914	1914	0
97	20240529	184700	29260577	1914	1914	1914	1914	0
98	20240529	184600	29260577	1914	1914	1914	1914	0
99	20240529	184500	29260577	1914	1914	1914	1914	0
100	20240529	184400	29260577	1914	1914	1914	1914	0
101	20240529	184300	29260577	1914	1914	1914	1914	0
102	20240529	184200	29260577	1914	1914	1914	1914	0
103	20240529	184100	29260577	1914	1914	1914	1914	0
104	20240529	184000	29260577	1914	1914	1914	1914	0
105	20240529	183900	29260577	1914	1914	1914	1914	0
106	20240529	183800	29260577	1914	1914	1914	1914	0
107	20240529	183700	29260577	1914	1914	1914	1914	0
108	20240529	183600	29260577	1914	1914	1914	1914	0
109	20240529	183500	29260577	1914	1914	1914	1914	0
110	20240529	183400	29260577	1914	1914	1914	1914	0
111	20240529	183300	29260577	1914	1914	1914	1914	0
112	20240529	183200	29260577	1914	1914	1914	1914	0
113	20240529	183100	29260577	1914	1914	1914	1914	0
114	20240529	183000	29260577	1914	1914	1914	1914	0
115	20240529	182900	29260577	1914	1914	1914	1914	0
116	20240529	182800	29260577	1914	1914	1914	1914	0
117	20240529	182700	29260577	1914	1914	1914	1914	0
118	20240529	182600	29260577	1914	1914	1914	1914	0
119	20240529	182500	29260577	1914	1914	1914	1914	0
120	20240529	182400	29260577	1914	1914	1914	1914	0
121	20240529	182300	29260577	1914	1914	1914	1914	0
122	20240529	182200	29260577	1914	1914	1914	1914	252
123	20240529	182100	29260577	1914	1914	1914	1914	0
124	20240529	182000	29260577	1914	1914	1914	1914	0
125	20240529	181900	29260577	1914	1914	1914	1914	0
126	20240529	181800	29260577	1914	1914	1914	1914	0
127	20240529	181700	29260577	1914	1914	1914	1914	0
128	20240529	181600	29260577	1914	1914	1914	1914	0
129	20240529	181500	29260577	1914	1914	1914	1914	0
130	20240529	181400	29260577	1914	1914	1914	1914	0
131	20240529	181300	29260577	1914	1914	1914	1914	0
132	20240529	181200	29260577	1914	1914	1914	1914	0
133	20240529	181100	29260577	1914	1914	1914	1914	0
134	20240529	181000	29260577	1914	1914	1914	1914	0
135	20240529	180900	29260577	1914	1914	1914	1914	0
136	20240529	180800	29260577	1914	1914	1914	1914	0
137	20240529	180700	29260577	1914	1914	1914	1914	0
138	20240529	180600	29260577	1914	1914	1914	1914	0
139	20240529	180500	29260577	1914	1914	1914	1914	0
140	20240529	180400	29260577	1914	1914	1914	1914	0
141	20240529	180300	29260577	1914	1914	1914	1914	0
142	20240529	180200	29260577	1914	1914	1914	1914	0
143	20240529	180100	29260577	1914	1914	1914	1914	0
144	20240529	180000	29260577	1914	1914	1914	1914	0
145	20240529	175900	29260577	1914	1914	1914	1914	0
146	20240529	175800	29260577	1914	1914	1914	1914	0
147	20240529	175700	29260577	1914	1914	1914	1914	0
148	20240529	175600	29260577	1914	1914	1914	1914	0
149	20240529	175500	29260577	1914	1914	1914	1914	0
150	20240529	175400	29260577	1914	1914	1914	1914	0
151	20240529	175300	29260577	1914	1914	1914	1914	0
152	20240529	175200	29260577	1914	1914	1914	1914	252
153	20240529	175100	29260577	1914	1914	1914	1914	0
154	20240529	175000	29260577	1914	1914	1914	1914	0
155	20240529	174900	29260577	1914	1914	1914	1914	0
156	20240529	174800	29260577	1914	1914	1914	1914	0
157	20240529	174700	29260577	1914	1914	1914	1914	0
158	20240529	174600	29260577	1914	1914	1914	1914	0
159	20240529	174500	29260577	1914	1914	1914	1914	0
160	20240529	174400	29260577	1914	1914	1914	1914	0
161	20240529	174300	29260577	1914	1914	1914	1914	0
162	20240529	174200	29260577	1914	1914	1914	1914	0
163	20240529	174100	29260577	1914	1914	1914	1914	0
164	20240529	174000	29260577	1914	1914	1914	1914	0
165	20240529	173900	29260577	1914	1914	1914	1914	0
166	20240529	173800	29260577	1914	1914	1914	1914	0
167	20240529	173700	29260577	1914	1914	1914	1914	0
168	20240529	173600	29260577	1914	1914	1914	1914	0
169	20240529	173500	29260577	1914	1914	1914	1914	0
170	20240529	173400	29260577	1914	1914	1914	1914	0
171	20240529	173300	29260577	1914	1914	1914	1914	0
172	20240529	173200	29260577	1914	1914	1914	1914	0
173	20240529	173100	29260577	1914	1914	1914	1914	0
174	20240529	173000	29260577	1914	1914	1914	1914	0
175	20240529	172900	29260577	1914	1914	1914	1914	0
176	20240529	172800	29260577	1914	1914	1914	1914	0
177	20240529	172700	29260577	1914	1914	1914	1914	0
178	20240529	172600	29260577	1914	1914	1914	1914	0
179	20240529	172500	29260577	1914	1914	1914	1914	0
180	20240529	172400	29260577	1914	1914	1914	1914	0
181	20240529	172300	29260577	1914	1914	1914	1914	0
182	20240529	172200	29260577	1914	1914	1914	1914	252
183	20240529	172100	29260577	1914	1914	1914	1914	0
184	20240529	172000	29260577	1914	1914	1914	1914	0
185	20240529	171900	29260577	1914	1914	1914	1914	0
186	20240529	171800	29260577	1914	1914	1914	1914	0
187	20240529	171700	29260577	1914	1914	1914	1914	0
188	20240529	171600	29260577	1914	1914	1914	1914	0
189	20240529	171500	29260577	1914	1914	1914	1914	0
190	20240529	171400	29260577	1914	1914	1914	1914	0
191	20240529	171300	29260577	1914	1914	1914	1914	0
192	20240529	171200	29260577	1914	1914	1914	1914	0
193	20240529	171100	29260577	1914	1914	1914	1914	0
194	20240529	171000	29260577	1914	1914	1914	1914	0
195	20240529	170900	29260577	1914	1914	1914	1914	0
196	20240529	170800	29260577	1914	1914	1914	1914	0
197	20240529	170700	29260577	1914	1914	1914	1914	0
198	20240529	170600	29260577	1914	1914	1914	1914	0
199	20240529	170500	29260577	1914	1914	1914	1914	0
200	20240529	170400	29260577	1914	1914	1914	1914	0
201	20240529	170300	29260577	1914	1914	1914	1914	0
202	20240529	170200	29260577	1914	1914	1914	1914	0
203	20240529	170100	29260577	1914	1914	1914	1914	0
204	20240529	170000	29260577	1914	1914	1914	1914	0
205	20240529	165900	29260577	1914	1914	1914	1914	0
206	20240529	165800	29260577	1914	1914	1914	1914	0
207	20240529	165700	29260577	1914	1914	1914	1914	0
208	20240529	165600	29260577	1914	1914	1914	1914	0
209	20240529	165500	29260577	1914	1914	1914	1914	0
210	20240529	165400	29260577	1914	1914	1914	1914	0
211	20240529	165300	29260577	1914	1914	1914	1914	0
212	20240529	165200	29260577	1914	1914	1914	1914	252
213	20240529	165100	29260577	1914	1914	1914	1914	0
214	20240529	165000	29260577	1914	1914	1914	1914	0
215	20240529	164900	29260577	1914	1914	1914	1914	0
216	20240529	164800	29260577	1914	1914	1914	1914	0
217	20240529	164700	29260577	1914	1914	1914	1914	0
218	20240529	164600	29260577	1914	1914	1914	1914	0
219	20240529	164500	29260577	1914	1914	1914	1914	0
220	20240529	164400	29260577	1914	1914	1914	1914	0
221	20240529	164300	29260577	1914	1914	1914	1914	0
222	20240529	164200	29260577	1914	1914	1914	1914	0
223	20240529	164100	29260577	1914	1914	1914	1914	0
224	20240529	164000	29260577	1914	1914	1914	1914	0
225	20240529	163900	29260577	1914	1914	1914	1914	0
226	20240529	163800	29260577	1914	1914	1914	1914	0
227	20240529	163700	29260577	1914	1914	1914	1914	0
228	20240529	163600	29260577	1914	1914	1914	1914	0
229	20240529	163500	29260577	1914	1914	1914	1914	0
230	20240529	163400	29260577	1914	1914	1914	1914	0
231	20240529	163300	29260577	1914	1914	1914	1914	0
232	20240529	163200	29260577	1914	1914	1914	1914	0
233	20240529	163100	29260577	1914	1914	1914	1914	0
234	20240529	163000	29260577	1914	1914	1914	1914	0
235	20240529	162900	29260577	1914	1914	1914	1914	0
236	20240529	162800	29260577	1914	1914	1914	1914	0
237	20240529	162700	29260577	1914	1914	1914	1914	0
238	20240529	162600	29260577	1914	1914	1914	1914	0
239	20240529	162500	29260577	1914	1914	1914	1914	0
240	20240529	162400	29260577	1914	1914	1914	1914	0
241	20240529	162300	29260577	1914	1914	1914	1914	0
242	20240529	162200	29260577	1914	1914	1914	1914	252
243	20240529	162100	29260577	1914	1914	1914	1914	0
244	20240529	162000	29260577	1914	1914	1914	1914	0
245	20240529	161900	29260577	1914	1914	1914	1914	0
246	20240529	161800	29260577	1914	1914	1914	1914	0
247	20240529	161700	29260577	1914	1914	1914	1914	0
248	20240529	161600	29260577	1914	1914	1914	1914	0
249	20240529	161500	29260577	1914	1914	1914	1914	0
250	20240529	161400	29260577	1914	1914	1914	1914	0
251	20240529	161300	29260577	1914	1914	1914	1914	0
252	20240529	161200	29260577	1914	1914	1914	1914	0
253	20240529	161100	29260577	1914	1914	1914	1914	0
254	20240529	161000	29260577	1914	1914	1914	1914	0
255	20240529	160900	29260577	1914	1914	1914	1914	0
256	20240529	160800	29260577	1914	1914	1914	1914	0
257	20240529	160700	29260577	1914	1914	1914	1914	0
258	20240529	160600	29260577	1914	1914	1914	1914	0
259	20240529	160500	29260577	1914	1914	1914	1914	0
260	20240529	160400	29260577	1914	1914	1914	1914	0
261	20240529	160300	29260577	1914	1914	1914	1914	0
262	20240529	160200	29260577	1914	1914	1914	1914	0
263	20240529	160100	29260577	1914	1914	1914	1914	0
264	20240529	160000	29260577	1914	1914	1914	1914	0
265	20240529	155900	29260577	1914	1914	1914	1914	0
266	20240529	155800	29260577	1914	1914	1914	1914	0
267	20240529	155700	29260577	1914	1914	1914	1914	0
268	20240529	155600	29260577	1914	1914	1914	1914	0
269	20240529	155500	29260577	1914	1914	1914	1914	0
270	20240529	155400	29260577	1914	1914	1914	1914	0
271	20240529	155300	29260577	1914	1914	1914	1914	0
272	20240529	155200	29260577	1914	1914	1914	1914	252
273	20240529	155100	29260577	1914	1914	1914	1914	0
274	20240529	155000	29260577	1914	1914	1914	1914	0
275	20240529	154900	29260577	1914	1914	1914	1914	0
276	20240529	154800	29260577	1914	1914	1914	1914	0
277	20240529	154700	29260577	1914	1914	1914	1914	0
278	20240529	154600	29260577	1914	1914	1914	1914	0
279	20240529	154500	29260577	1914	1914	1914	1914	0
280	20240529	154400	29260577	1914	1914	1914	1914	0
281	20240529	154300	29260577	1914	1914	1914	1914	0
282	20240529	154200	29260577	1914	1914	1914	1914	0
283	20240529	154100	29260577	1914	1914	1914	1914	0
284	20240529	154000	29260577	1914	1914	1914	1914	0
285	20240529	153900	29260577	1914	1914	1914	1914	0
286	20240529	153800	29260577	1914	1914	1914	1914	0
287	20240529	153700	29260577	1914	1914	1914	1914	0
288	20240529	153600	29260577	1914	1914	1914	1914	0
289	20240529	153500	29260577	1914	1914	1914	1914	0
290	20240529	153400	29260577	1914	1914	1914	1914	0
291	20240529	153300	29260577	1914	1914	1914	1914	0
292	20240529	153200	29260577	1914	1914	1914	1914	0
293	20240529	153100	29260577	1914	1914	1914	1914	0
294	20240529	153000	29260577	1914	1914	1914	1914	252
295	20240529	152900	28778249	1905	1905	1905	1905	0
296	20240529	152800	28778249	1905	1905	1905	1905	0
297	20240529	152700	28778249	1905	1905	1905	1905	0
298	20240529	152600	28778249	1905	1905	1905	1905	0
299	20240529	152500	28778249	1905	1905	1905	1905	0
300	20240529	152400	28778249	1905	1905	1905	1905	0
301	20240529	152300	28778249	1905	1905	1905	1905	0
302	20240529	152200	28778249	1905	1905	1905	1905	0
303	20240529	152100	28778249	1905	1905	1905	1905	0
304	20240529	152000	28778249	1905	1905	1905	1905	0
305	20240529	151900	28778249	1905	1904	1905	1904	886
306	20240529	151800	27091007	1905	1905	1905	1905	571
307	20240529	151700	26003252	1903	1903	1903	1903	0
308	20240529	151600	26003252	1903	1903	1903	1903	65
309	20240529	151500	25879557	1905	1905	1905	1905	0
310	20240529	151400	25879557	1905	1904	1905	1904	365
311	20240529	151300	25184582	1905	1905	1905	1905	0
312	20240529	151200	25184582	1905	1905	1905	1905	0
313	20240529	151100	25184582	1905	1905	1905	1905	0
314	20240529	151000	25184582	1905	1905	1905	1905	1
315	20240529	150900	25182677	1905	1905	1905	1905	0
316	20240529	150800	25182677	1905	1905	1905	1905	0
317	20240529	150700	25182677	1905	1905	1905	1905	0
318	20240529	150600	25182677	1905	1905	1905	1905	0
319	20240529	150500	25182677	1905	1905	1905	1905	0
320	20240529	150400	25182677	1905	1905	1905	1905	0
321	20240529	150300	25182677	1905	1905	1905	1905	0
322	20240529	150200	25182677	1905	1905	1905	1905	0
323	20240529	150100	25182677	1905	1905	1905	1905	0
324	20240529	150000	25182677	1905	1905	1905	1905	0
325	20240529	145900	25182677	1905	1904	1905	1904	71
326	20240529	145800	25047488	1905	1905	1905	1905	0
327	20240529	145700	25047488	1905	1905	1905	1905	0
328	20240529	145600	25047488	1905	1905	1905	1905	0
329	20240529	145500	25047488	1905	1905	1905	1905	43
330	20240529	145400	24965573	1904	1904	1904	1904	0
331	20240529	145300	24965573	1904	1904	1904	1904	0
332	20240529	145200	24965573	1904	1904	1904	1904	0
333	20240529	145100	24965573	1904	1904	1904	1904	67
334	20240529	145000	24838005	1904	1904	1904	1904	0
335	20240529	144900	24838005	1904	1904	1904	1904	0
336	20240529	144800	24838005	1904	1904	1904	1904	0
337	20240529	144700	24838005	1904	1904	1904	1904	0
338	20240529	144600	24838005	1904	1904	1904	1904	0
339	20240529	144500	24838005	1904	1904	1904	1904	0
340	20240529	144400	24838005	1904	1904	1904	1904	0
341	20240529	144300	24838005	1904	1904	1904	1904	0
342	20240529	144200	24838005	1904	1904	1904	1904	0
343	20240529	144100	24838005	1904	1904	1904	1904	0
344	20240529	144000	24838005	1904	1904	1904	1904	19
345	20240529	143900	24801829	1904	1904	1904	1904	0
346	20240529	143800	24801829	1904	1904	1904	1904	0
347	20240529	143700	24801829	1904	1904	1904	1904	0
348	20240529	143600	24801829	1904	1904	1904	1904	0
349	20240529	143500	24801829	1904	1904	1904	1904	171
350	20240529	143400	24476245	1905	1905	1905	1905	0
351	20240529	143300	24476245	1905	1905	1905	1905	0
352	20240529	143200	24476245	1905	1904	1905	1904	97
353	20240529	143100	24291550	1905	1905	1905	1905	0
354	20240529	143000	24291550	1905	1905	1905	1905	0
355	20240529	142900	24291550	1905	1905	1905	1905	0
356	20240529	142800	24291550	1905	1905	1905	1905	0
357	20240529	142700	24291550	1905	1905	1905	1905	0
358	20240529	142600	24291550	1905	1905	1905	1905	4
359	20240529	142500	24283930	1905	1905	1905	1905	50
360	20240529	142400	24188680	1908	1908	1908	1908	0
361	20240529	142300	24188680	1908	1908	1908	1908	0
362	20240529	142200	24188680	1908	1908	1908	1908	0
363	20240529	142100	24188680	1908	1908	1908	1908	0
364	20240529	142000	24188680	1908	1904	1908	1904	829
365	20240529	141900	22610075	1904	1904	1904	1904	0
366	20240529	141800	22610075	1904	1904	1904	1904	0
367	20240529	141700	22610075	1904	1904	1904	1904	0
368	20240529	141600	22610075	1904	1904	1904	1904	0
369	20240529	141500	22610075	1904	1904	1904	1904	0
370	20240529	141400	22610075	1904	1904	1904	1904	0
371	20240529	141300	22610075	1904	1904	1904	1904	0
372	20240529	141200	22610075	1904	1904	1904	1904	0
373	20240529	141100	22610075	1904	1904	1904	1904	0
374	20240529	141000	22610075	1904	1904	1904	1904	0
375	20240529	140900	22610075	1904	1904	1904	1904	0
376	20240529	140800	22610075	1904	1904	1904	1904	0
377	20240529	140700	22610075	1904	1904	1904	1904	0
378	20240529	140600	22610075	1904	1904	1904	1904	0
379	20240529	140500	22610075	1904	1904	1904	1904	0
380	20240529	140400	22610075	1904	1904	1904	1904	0
381	20240529	140300	22610075	1904	1904	1904	1904	0
382	20240529	140200	22610075	1904	1904	1904	1904	0
383	20240529	140100	22610075	1904	1904	1904	1904	0
384	20240529	140000	22610075	1904	1904	1904	1904	0
385	20240529	135900	22610075	1904	1904	1904	1904	0
386	20240529	135800	22610075	1904	1904	1904	1904	0
387	20240529	135700	22610075	1904	1904	1904	1904	0
388	20240529	135600	22610075	1904	1904	1904	1904	0
389	20240529	135500	22610075	1904	1904	1904	1904	0
390	20240529	135400	22610075	1904	1904	1904	1904	0
391	20240529	135300	22610075	1904	1904	1904	1904	0
392	20240529	135200	22610075	1904	1904	1904	1904	0
393	20240529	135100	22610075	1904	1904	1904	1904	0
394	20240529	135000	22610075	1904	1904	1904	1904	0
395	20240529	134900	22610075	1904	1904	1904	1904	0
396	20240529	134800	22610075	1904	1904	1904	1904	0
397	20240529	134700	22610075	1904	1904	1904	1904	1
398	20240529	134600	22608171	1903	1903	1903	1903	0
399	20240529	134500	22608171	1903	1903	1903	1903	0
400	20240529	134400	22608171	1903	1903	1903	1903	0
401	20240529	134300	22608171	1903	1903	1903	1903	0
402	20240529	134200	22608171	1903	1903	1903	1903	0
403	20240529	134100	22608171	1903	1903	1903	1903	0
404	20240529	134000	22608171	1903	1903	1903	1903	0
405	20240529	133900	22608171	1903	1903	1903	1903	0
406	20240529	133800	22608171	1903	1903	1903	1903	0
407	20240529	133700	22608171	1903	1903	1903	1903	0
408	20240529	133600	22608171	1903	1903	1903	1903	1
409	20240529	133500	22606268	1902	1902	1902	1902	0
410	20240529	133400	22606268	1902	1902	1902	1902	1
411	20240529	133300	22604366	1901	1901	1901	1901	0
412	20240529	133200	22604366	1901	1901	1901	1901	0
413	20240529	133100	22604366	1901	1901	1901	1901	0
414	20240529	133000	22604366	1901	1901	1901	1901	0
415	20240529	132900	22604366	1901	1901	1901	1901	0
416	20240529	132800	22604366	1901	1901	1901	1901	0
417	20240529	132700	22604366	1901	1901	1901	1901	0
418	20240529	132600	22604366	1901	1901	1901	1901	0
419	20240529	132500	22604366	1901	1901	1901	1901	0
420	20240529	132400	22604366	1901	1901	1901	1901	0
421	20240529	132300	22604366	1901	1901	1901	1901	0
422	20240529	132200	22604366	1901	1901	1901	1901	0
423	20240529	132100	22604366	1901	1901	1901	1901	0
424	20240529	132000	22604366	1901	1901	1901	1901	0
425	20240529	131900	22604366	1901	1901	1901	1901	0
426	20240529	131800	22604366	1901	1901	1901	1901	0
427	20240529	131700	22604366	1901	1901	1901	1901	0
428	20240529	131600	22604366	1901	1901	1901	1901	0
429	20240529	131500	22604366	1901	1901	1901	1901	0
430	20240529	131400	22604366	1901	1901	1901	1901	0
431	20240529	131300	22604366	1901	1901	1901	1901	0
432	20240529	131200	22604366	1901	1901	1901	1901	0
433	20240529	131100	22604366	1901	1901	1901	1901	0
434	20240529	131000	22604366	1901	1901	1901	1901	0
435	20240529	130900	22604366	1901	1901	1901	1901	0
436	20240529	130800	22604366	1901	1901	1901	1901	0
437	20240529	130700	22604366	1901	1901	1901	1901	0
438	20240529	130600	22604366	1901	1901	1901	1901	0
439	20240529	130500	22604366	1901	1901	1901	1901	0
440	20240529	130400	22604366	1901	1901	1901	1901	0
441	20240529	130300	22604366	1901	1901	1901	1901	0
442	20240529	130200	22604366	1901	1901	1901	1901	0
443	20240529	130100	22604366	1901	1902	1902	1901	27
444	20240529	130000	22553024	1905	1905	1905	1905	0
445	20240529	125900	22553024	1905	1905	1905	1905	0
446	20240529	125800	22553024	1905	1905	1905	1905	0
447	20240529	125700	22553024	1905	1905	1905	1905	0
448	20240529	125600	22553024	1905	1905	1905	1905	0
449	20240529	125500	22553024	1905	1905	1905	1905	0
450	20240529	125400	22553024	1905	1905	1905	1905	2
451	20240529	125300	22549214	1901	1901	1901	1901	0
452	20240529	125200	22549214	1901	1901	1901	1901	0
453	20240529	125100	22549214	1901	1901	1901	1901	0
454	20240529	125000	22549214	1901	1901	1901	1901	0
455	20240529	124900	22549214	1901	1901	1901	1901	0
456	20240529	124800	22549214	1901	1901	1901	1901	0
457	20240529	124700	22549214	1901	1901	1901	1901	0
458	20240529	124600	22549214	1901	1901	1901	1901	0
459	20240529	124500	22549214	1901	1901	1901	1901	0
460	20240529	124400	22549214	1901	1901	1901	1901	350
461	20240529	124300	21883864	1901	1901	1901	1901	0
462	20240529	124200	21883864	1901	1901	1901	1901	0
463	20240529	124100	21883864	1901	1901	1901	1901	300
464	20240529	124000	21313564	1902	1902	1902	1902	24
465	20240529	123900	21267916	1903	1903	1903	1903	0
466	20240529	123800	21267916	1903	1904	1904	1903	51
467	20240529	123700	21170822	1905	1905	1905	1905	0
468	20240529	123600	21170822	1905	1905	1905	1905	0
469	20240529	123500	21170822	1905	1905	1905	1905	0
470	20240529	123400	21170822	1905	1905	1905	1905	0
471	20240529	123300	21170822	1905	1905	1905	1905	0
472	20240529	123200	21170822	1905	1905	1905	1905	0
473	20240529	123100	21170822	1905	1905	1905	1905	329
474	20240529	123000	20544077	1905	1905	1905	1905	0
475	20240529	122900	20544077	1905	1905	1905	1905	0
476	20240529	122800	20544077	1905	1905	1905	1905	0
477	20240529	122700	20544077	1905	1905	1905	1905	0
478	20240529	122600	20544077	1905	1905	1905	1905	0
479	20240529	122500	20544077	1905	1905	1905	1905	0
480	20240529	122400	20544077	1905	1905	1905	1905	0
481	20240529	122300	20544077	1905	1905	1905	1905	0
482	20240529	122200	20544077	1905	1905	1905	1905	0
483	20240529	122100	20544077	1905	1905	1905	1905	0
484	20240529	122000	20544077	1905	1905	1905	1905	0
485	20240529	121900	20544077	1905	1905	1905	1905	0
486	20240529	121800	20544077	1905	1905	1905	1905	0
487	20240529	121700	20544077	1905	1905	1905	1905	0
488	20240529	121600	20544077	1905	1905	1905	1905	0
489	20240529	121500	20544077	1905	1905	1905	1905	0
490	20240529	121400	20544077	1905	1905	1905	1905	0
491	20240529	121300	20544077	1905	1905	1905	1905	0
492	20240529	121200	20544077	1905	1905	1905	1905	1181
493	20240529	121100	18294272	1905	1905	1905	1905	0
494	20240529	121000	18294272	1905	1905	1905	1905	4
495	20240529	120900	18286652	1903	1903	1903	1903	0
496	20240529	120800	18286652	1903	1903	1903	1903	0
497	20240529	120700	18286652	1903	1903	1903	1903	0
498	20240529	120600	18286652	1903	1903	1903	1903	0
499	20240529	120500	18286652	1903	1903	1903	1903	0
500	20240529	120400	18286652	1903	1903	1903	1903	0
501	20240529	120300	18286652	1903	1905	1905	1903	32
502	20240529	120200	18225744	1907	1907	1907	1907	0
503	20240529	120100	18225744	1907	1907	1907	1907	0
504	20240529	120000	18225744	1907	1907	1907	1907	0
505	20240529	115900	18225744	1907	1907	1907	1907	0
506	20240529	115800	18225744	1907	1907	1907	1907	50
507	20240529	115700	18130394	1908	1908	1908	1908	0
508	20240529	115600	18130394	1908	1908	1908	1908	0
509	20240529	115500	18130394	1908	1908	1908	1908	0
510	20240529	115400	18130394	1908	1908	1908	1908	0
511	20240529	115300	18130394	1908	1908	1908	1908	0
512	20240529	115200	18130394	1908	1908	1908	1908	0
513	20240529	115100	18130394	1908	1908	1908	1908	0
514	20240529	115000	18130394	1908	1908	1908	1908	0
515	20240529	114900	18130394	1908	1908	1908	1908	1
516	20240529	114800	18128486	1909	1909	1909	1909	1
517	20240529	114700	18126577	1909	1909	1909	1909	0
518	20240529	114600	18126577	1909	1909	1909	1909	50
519	20240529	114500	18031127	1909	1909	1909	1909	0
520	20240529	114400	18031127	1909	1909	1909	1909	0
521	20240529	114300	18031127	1909	1909	1909	1909	0
522	20240529	114200	18031127	1909	1909	1909	1909	0
523	20240529	114100	18031127	1909	1909	1909	1909	0
524	20240529	114000	18031127	1909	1909	1909	1909	0
525	20240529	113900	18031127	1909	1911	1911	1909	481
526	20240529	113800	17112583	1912	1912	1912	1912	0
527	20240529	113700	17112583	1912	1912	1912	1912	0
528	20240529	113600	17112583	1912	1912	1912	1912	0
529	20240529	113500	17112583	1912	1912	1912	1912	0
530	20240529	113400	17112583	1912	1912	1912	1912	0
531	20240529	113300	17112583	1912	1912	1912	1912	0
532	20240529	113200	17112583	1912	1912	1912	1912	0
533	20240529	113100	17112583	1912	1912	1912	1912	0
534	20240529	113000	17112583	1912	1912	1912	1912	0
535	20240529	112900	17112583	1912	1912	1912	1912	0
536	20240529	112800	17112583	1912	1912	1912	1912	5
537	20240529	112700	17103023	1912	1912	1912	1912	0
538	20240529	112600	17103023	1912	1912	1912	1912	0
539	20240529	112500	17103023	1912	1912	1912	1912	0
540	20240529	112400	17103023	1912	1912	1912	1912	0
541	20240529	112300	17103023	1912	1912	1912	1912	0
542	20240529	112200	17103023	1912	1912	1912	1912	0
543	20240529	112100	17103023	1912	1912	1912	1912	0
544	20240529	112000	17103023	1912	1912	1912	1912	0
545	20240529	111900	17103023	1912	1912	1912	1912	0
546	20240529	111800	17103023	1912	1912	1912	1912	0
547	20240529	111700	17103023	1912	1912	1912	1912	0
548	20240529	111600	17103023	1912	1912	1912	1912	0
549	20240529	111500	17103023	1912	1912	1912	1912	0
550	20240529	111400	17103023	1912	1912	1912	1912	0
551	20240529	111300	17103023	1912	1912	1912	1912	0
552	20240529	111200	17103023	1912	1912	1912	1912	0
553	20240529	111100	17103023	1912	1912	1912	1912	0
554	20240529	111000	17103023	1912	1912	1912	1912	48
555	20240529	110900	17011247	1913	1913	1913	1913	0
556	20240529	110800	17011247	1913	1913	1913	1913	0
557	20240529	110700	17011247	1913	1913	1913	1913	0
558	20240529	110600	17011247	1913	1913	1913	1913	0
559	20240529	110500	17011247	1913	1913	1913	1913	19
560	20240529	110400	16974900	1910	1910	1910	1910	0
561	20240529	110300	16974900	1910	1911	1911	1910	13
562	20240529	110200	16950059	1913	1913	1913	1913	32
563	20240529	110100	16888843	1913	1913	1913	1913	12
564	20240529	110000	16865887	1912	1912	1912	1912	0
565	20240529	105900	16865887	1912	1912	1912	1912	1
566	20240529	105800	16863975	1909	1909	1909	1909	0
567	20240529	105700	16863975	1909	1912	1912	1909	53
568	20240529	105600	16762735	1915	1915	1915	1915	0
569	20240529	105500	16762735	1915	1915	1915	1915	990
570	20240529	105400	14866885	1920	1920	1920	1920	0
571	20240529	105300	14866885	1920	1920	1920	1920	0
572	20240529	105200	14866885	1920	1920	1920	1920	0
573	20240529	105100	14866885	1920	1920	1920	1920	0
574	20240529	105000	14866885	1920	1920	1920	1920	0
575	20240529	104900	14866885	1920	1920	1920	1920	0
576	20240529	104800	14866885	1920	1920	1920	1920	0
577	20240529	104700	14866885	1920	1920	1920	1920	0
578	20240529	104600	14866885	1920	1920	1920	1920	0
579	20240529	104500	14866885	1920	1920	1920	1920	0
580	20240529	104400	14866885	1920	1920	1920	1920	0
581	20240529	104300	14866885	1920	1920	1920	1920	0
582	20240529	104200	14866885	1920	1920	1920	1920	0
583	20240529	104100	14866885	1920	1920	1920	1920	0
584	20240529	104000	14866885	1920	1920	1920	1920	0
585	20240529	103900	14866885	1920	1920	1920	1920	0
586	20240529	103800	14866885	1920	1920	1920	1920	0
587	20240529	103700	14866885	1920	1920	1920	1920	0
588	20240529	103600	14866885	1920	1920	1920	1920	0
589	20240529	103500	14866885	1920	1920	1920	1920	0
590	20240529	103400	14866885	1920	1920	1920	1920	0
591	20240529	103300	14866885	1920	1920	1920	1920	210
592	20240529	103200	14463685	1920	1920	1920	1920	0
593	20240529	103100	14463685	1920	1920	1920	1920	0
594	20240529	103000	14463685	1920	1920	1920	1920	0
595	20240529	102900	14463685	1920	1920	1920	1920	0
596	20240529	102800	14463685	1920	1920	1920	1920	0
597	20240529	102700	14463685	1920	1920	1920	1920	0
598	20240529	102600	14463685	1920	1920	1920	1920	10
599	20240529	102500	14444485	1923	1923	1923	1923	0
600	20240529	102400	14444485	1923	1923	1923	1923	0
601	20240529	102300	14444485	1923	1923	1923	1923	0
602	20240529	102200	14444485	1923	1923	1923	1923	0
603	20240529	102100	14444485	1923	1923	1923	1923	0
604	20240529	102000	14444485	1923	1923	1923	1923	0
605	20240529	101900	14444485	1923	1923	1923	1923	0
606	20240529	101800	14444485	1923	1923	1923	1923	0
607	20240529	101700	14444485	1923	1923	1923	1923	0
608	20240529	101600	14444485	1923	1923	1923	1923	0
609	20240529	101500	14444485	1923	1917	1923	1917	450
610	20240529	101400	13579345	1916	1916	1916	1916	0
611	20240529	101300	13579345	1916	1916	1916	1916	10
612	20240529	101200	13560185	1915	1915	1915	1915	33
613	20240529	101100	13496990	1915	1915	1915	1915	0
614	20240529	101000	13496990	1915	1915	1915	1915	0
615	20240529	100900	13496990	1915	1915	1915	1915	0
616	20240529	100800	13496990	1915	1915	1915	1915	0
617	20240529	100700	13496990	1915	1915	1915	1915	0
618	20240529	100600	13496990	1915	1915	1915	1915	0
619	20240529	100500	13496990	1915	1915	1915	1915	0
620	20240529	100400	13496990	1915	1915	1915	1915	0
621	20240529	100300	13496990	1915	1915	1915	1915	0
622	20240529	100200	13496990	1915	1915	1915	1915	1
623	20240529	100100	13495075	1915	1915	1915	1915	0
624	20240529	100000	13495075	1915	1915	1915	1915	0
625	20240529	095900	13495075	1915	1915	1915	1915	0
626	20240529	095800	13495075	1915	1915	1915	1915	2
627	20240529	095700	13491245	1912	1912	1912	1912	0
628	20240529	095600	13491245	1912	1912	1912	1912	0
629	20240529	095500	13491245	1912	1912	1912	1912	0
630	20240529	095400	13491245	1912	1912	1912	1912	0
631	20240529	095300	13491245	1912	1912	1912	1912	0
632	20240529	095200	13491245	1912	1912	1912	1912	0
633	20240529	095100	13491245	1912	1912	1912	1912	0
634	20240529	095000	13491245	1912	1912	1912	1912	0
635	20240529	094900	13491245	1912	1912	1912	1912	0
636	20240529	094800	13491245	1912	1912	1912	1912	0
637	20240529	094700	13491245	1912	1912	1912	1912	0
638	20240529	094600	13491245	1912	1912	1912	1912	100
639	20240529	094500	13300045	1914	1915	1915	1914	20
640	20240529	094400	13261759	1920	1920	1920	1920	2
641	20240529	094300	13257919	1920	1920	1920	1920	0
642	20240529	094200	13257919	1920	1920	1920	1920	0
643	20240529	094100	13257919	1920	1920	1920	1920	0
644	20240529	094000	13257919	1920	1916	1924	1916	6
645	20240529	093900	13246405	1915	1915	1915	1915	0
646	20240529	093800	13246405	1915	1915	1915	1915	3
647	20240529	093700	13240660	1915	1915	1915	1915	0
648	20240529	093600	13240660	1915	1915	1915	1915	1
649	20240529	093500	13238745	1915	1915	1915	1915	0
650	20240529	093400	13238745	1915	1915	1915	1915	0
651	20240529	093300	13238745	1915	1915	1915	1915	0
652	20240529	093200	13238745	1915	1915	1915	1915	0
653	20240529	093100	13238745	1915	1915	1915	1915	0
654	20240529	093000	13238745	1915	1915	1915	1915	1947
655	20240529	092900	9510240	1915	1915	1915	1915	141
656	20240529	092800	9240225	1918	1918	1918	1918	0
657	20240529	092700	9240225	1918	1918	1918	1918	882
658	20240529	092600	7548549	1928	1928	1928	1928	10
659	20240529	092500	7529269	1935	1935	1935	1935	0
660	20240529	092400	7529269	1935	1935	1935	1935	545
661	20240529	092300	6474694	1935	1908	1935	1908	1297
662	20240529	092200	3989274	1902	1901	1902	1901	398
663	20240529	092100	3232297	1903	1903	1903	1903	526
664	20240529	092000	2231319	1908	1908	1908	1908	0
665	20240529	091900	2231319	1908	1908	1908	1908	0
666	20240529	091800	2231319	1908	1908	1908	1908	0
667	20240529	091700	2231319	1908	1908	1908	1908	0
668	20240529	091600	2231319	1908	1908	1908	1908	0
669	20240529	091500	2231319	1908	1908	1908	1908	0
670	20240529	091400	2231319	1908	1908	1908	1908	1
671	20240529	091300	2229411	1908	1908	1908	1908	0
672	20240529	091200	2229411	1908	1908	1908	1908	2
673	20240529	091100	2225595	1897	1897	1897	1897	0
674	20240529	091000	2225595	1897	1897	1897	1897	0
675	20240529	090900	2225595	1897	1897	1897	1897	0
676	20240529	090800	2225595	1897	1897	1897	1897	150
677	20240529	090700	1941045	1895	1896	1896	1895	20
678	20240529	090600	1903143	1896	1896	1896	1896	0
679	20240529	090500	1903143	1896	1896	1896	1896	170
680	20240529	090400	1580823	1897	1897	1897	1897	260
681	20240529	090300	1087603	1897	1897	1897	1897	0
682	20240529	090200	1087603	1897	1902	1902	1897	380
683	20240529	090100	366040	1902	1902	1902	1902	47
684	20240529	090000	276646	1906	1909	1909	1906	145