KissMeData/060380/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	194100	19937291	1907	1907	1907	1907	380
3	20240528	194000	19937291	1907	1907	1907	1907	0
4	20240528	193900	19937291	1907	1907	1907	1907	0
5	20240528	193800	19937291	1907	1907	1907	1907	0
6	20240528	193700	19937291	1907	1907	1907	1907	0
7	20240528	193600	19937291	1907	1907	1907	1907	0
8	20240528	193500	19937291	1907	1907	1907	1907	0
9	20240528	193400	19937291	1907	1907	1907	1907	0
10	20240528	193300	19937291	1907	1907	1907	1907	0
11	20240528	193200	19937291	1907	1907	1907	1907	0
12	20240528	193100	19937291	1907	1907	1907	1907	0
13	20240528	193000	19937291	1907	1907	1907	1907	0
14	20240528	192900	19937291	1907	1907	1907	1907	0
15	20240528	192800	19937291	1907	1907	1907	1907	0
16	20240528	192700	19937291	1907	1907	1907	1907	0
17	20240528	192600	19937291	1907	1907	1907	1907	0
18	20240528	192500	19937291	1907	1907	1907	1907	0
19	20240528	192400	19937291	1907	1907	1907	1907	0
20	20240528	192300	19937291	1907	1907	1907	1907	0
21	20240528	192200	19937291	1907	1907	1907	1907	0
22	20240528	192100	19937291	1907	1907	1907	1907	0
23	20240528	192000	19937291	1907	1907	1907	1907	0
24	20240528	191900	19937291	1907	1907	1907	1907	0
25	20240528	191800	19937291	1907	1907	1907	1907	0
26	20240528	191700	19937291	1907	1907	1907	1907	0
27	20240528	191600	19937291	1907	1907	1907	1907	0
28	20240528	191500	19937291	1907	1907	1907	1907	0
29	20240528	191400	19937291	1907	1907	1907	1907	0
30	20240528	191300	19937291	1907	1907	1907	1907	0
31	20240528	191200	19937291	1907	1907	1907	1907	0
32	20240528	191100	19937291	1907	1907	1907	1907	380
33	20240528	191000	19937291	1907	1907	1907	1907	0
34	20240528	190900	19937291	1907	1907	1907	1907	0
35	20240528	190800	19937291	1907	1907	1907	1907	0
36	20240528	190700	19937291	1907	1907	1907	1907	0
37	20240528	190600	19937291	1907	1907	1907	1907	0
38	20240528	190500	19937291	1907	1907	1907	1907	0
39	20240528	190400	19937291	1907	1907	1907	1907	0
40	20240528	190300	19937291	1907	1907	1907	1907	0
41	20240528	190200	19937291	1907	1907	1907	1907	0
42	20240528	190100	19937291	1907	1907	1907	1907	0
43	20240528	190000	19937291	1907	1907	1907	1907	0
44	20240528	185900	19937291	1907	1907	1907	1907	0
45	20240528	185800	19937291	1907	1907	1907	1907	0
46	20240528	185700	19937291	1907	1907	1907	1907	0
47	20240528	185600	19937291	1907	1907	1907	1907	0
48	20240528	185500	19937291	1907	1907	1907	1907	0
49	20240528	185400	19937291	1907	1907	1907	1907	0
50	20240528	185300	19937291	1907	1907	1907	1907	0
51	20240528	185200	19937291	1907	1907	1907	1907	0
52	20240528	185100	19937291	1907	1907	1907	1907	0
53	20240528	185000	19937291	1907	1907	1907	1907	0
54	20240528	184900	19937291	1907	1907	1907	1907	0
55	20240528	184800	19937291	1907	1907	1907	1907	0
56	20240528	184700	19937291	1907	1907	1907	1907	0
57	20240528	184600	19937291	1907	1907	1907	1907	0
58	20240528	184500	19937291	1907	1907	1907	1907	0
59	20240528	184400	19937291	1907	1907	1907	1907	0
60	20240528	184300	19937291	1907	1907	1907	1907	0
61	20240528	184200	19937291	1907	1907	1907	1907	0
62	20240528	184100	19937291	1907	1907	1907	1907	380
63	20240528	184000	19937291	1907	1907	1907	1907	0
64	20240528	183900	19937291	1907	1907	1907	1907	0
65	20240528	183800	19937291	1907	1907	1907	1907	0
66	20240528	183700	19937291	1907	1907	1907	1907	0
67	20240528	183600	19937291	1907	1907	1907	1907	0
68	20240528	183500	19937291	1907	1907	1907	1907	0
69	20240528	183400	19937291	1907	1907	1907	1907	0
70	20240528	183300	19937291	1907	1907	1907	1907	0
71	20240528	183200	19937291	1907	1907	1907	1907	0
72	20240528	183100	19937291	1907	1907	1907	1907	0
73	20240528	183000	19937291	1907	1907	1907	1907	0
74	20240528	182900	19937291	1907	1907	1907	1907	0
75	20240528	182800	19937291	1907	1907	1907	1907	0
76	20240528	182700	19937291	1907	1907	1907	1907	0
77	20240528	182600	19937291	1907	1907	1907	1907	0
78	20240528	182500	19937291	1907	1907	1907	1907	0
79	20240528	182400	19937291	1907	1907	1907	1907	0
80	20240528	182300	19937291	1907	1907	1907	1907	0
81	20240528	182200	19937291	1907	1907	1907	1907	0
82	20240528	182100	19937291	1907	1907	1907	1907	0
83	20240528	182000	19937291	1907	1907	1907	1907	0
84	20240528	181900	19937291	1907	1907	1907	1907	0
85	20240528	181800	19937291	1907	1907	1907	1907	0
86	20240528	181700	19937291	1907	1907	1907	1907	0
87	20240528	181600	19937291	1907	1907	1907	1907	0
88	20240528	181500	19937291	1907	1907	1907	1907	0
89	20240528	181400	19937291	1907	1907	1907	1907	0
90	20240528	181300	19937291	1907	1907	1907	1907	0
91	20240528	181200	19937291	1907	1907	1907	1907	0
92	20240528	181100	19937291	1907	1907	1907	1907	380
93	20240528	181000	19937291	1907	1907	1907	1907	0
94	20240528	180900	19937291	1907	1907	1907	1907	0
95	20240528	180800	19937291	1907	1907	1907	1907	0
96	20240528	180700	19937291	1907	1907	1907	1907	0
97	20240528	180600	19937291	1907	1907	1907	1907	0
98	20240528	180500	19937291	1907	1907	1907	1907	0
99	20240528	180400	19937291	1907	1907	1907	1907	0
100	20240528	180300	19937291	1907	1907	1907	1907	0
101	20240528	180200	19937291	1907	1907	1907	1907	0
102	20240528	180100	19937291	1907	1907	1907	1907	0
103	20240528	180000	19937291	1907	1907	1907	1907	0
104	20240528	175900	19937291	1907	1907	1907	1907	0
105	20240528	175800	19937291	1907	1907	1907	1907	0
106	20240528	175700	19937291	1907	1907	1907	1907	0
107	20240528	175600	19937291	1907	1907	1907	1907	0
108	20240528	175500	19937291	1907	1907	1907	1907	0
109	20240528	175400	19937291	1907	1907	1907	1907	0
110	20240528	175300	19937291	1907	1907	1907	1907	0
111	20240528	175200	19937291	1907	1907	1907	1907	0
112	20240528	175100	19937291	1907	1907	1907	1907	0
113	20240528	175000	19937291	1907	1907	1907	1907	0
114	20240528	174900	19937291	1907	1907	1907	1907	0
115	20240528	174800	19937291	1907	1907	1907	1907	0
116	20240528	174700	19937291	1907	1907	1907	1907	0
117	20240528	174600	19937291	1907	1907	1907	1907	0
118	20240528	174500	19937291	1907	1907	1907	1907	0
119	20240528	174400	19937291	1907	1907	1907	1907	0
120	20240528	174300	19937291	1907	1907	1907	1907	0
121	20240528	174200	19937291	1907	1907	1907	1907	0
122	20240528	174100	19937291	1907	1907	1907	1907	380
123	20240528	174000	19937291	1907	1907	1907	1907	0
124	20240528	173900	19937291	1907	1907	1907	1907	0
125	20240528	173800	19937291	1907	1907	1907	1907	0
126	20240528	173700	19937291	1907	1907	1907	1907	0
127	20240528	173600	19937291	1907	1907	1907	1907	0
128	20240528	173500	19937291	1907	1907	1907	1907	0
129	20240528	173400	19937291	1907	1907	1907	1907	0
130	20240528	173300	19937291	1907	1907	1907	1907	0
131	20240528	173200	19937291	1907	1907	1907	1907	0
132	20240528	173100	19937291	1907	1907	1907	1907	0
133	20240528	173000	19937291	1907	1907	1907	1907	0
134	20240528	172900	19937291	1907	1907	1907	1907	0
135	20240528	172800	19937291	1907	1907	1907	1907	0
136	20240528	172700	19937291	1907	1907	1907	1907	0
137	20240528	172600	19937291	1907	1907	1907	1907	0
138	20240528	172500	19937291	1907	1907	1907	1907	0
139	20240528	172400	19937291	1907	1907	1907	1907	0
140	20240528	172300	19937291	1907	1907	1907	1907	0
141	20240528	172200	19937291	1907	1907	1907	1907	0
142	20240528	172100	19937291	1907	1907	1907	1907	0
143	20240528	172000	19937291	1907	1907	1907	1907	0
144	20240528	171900	19937291	1907	1907	1907	1907	0
145	20240528	171800	19937291	1907	1907	1907	1907	0
146	20240528	171700	19937291	1907	1907	1907	1907	0
147	20240528	171600	19937291	1907	1907	1907	1907	0
148	20240528	171500	19937291	1907	1907	1907	1907	0
149	20240528	171400	19937291	1907	1907	1907	1907	0
150	20240528	171300	19937291	1907	1907	1907	1907	0
151	20240528	171200	19937291	1907	1907	1907	1907	0
152	20240528	171100	19937291	1907	1907	1907	1907	380
153	20240528	171000	19937291	1907	1907	1907	1907	0
154	20240528	170900	19937291	1907	1907	1907	1907	0
155	20240528	170800	19937291	1907	1907	1907	1907	0
156	20240528	170700	19937291	1907	1907	1907	1907	0
157	20240528	170600	19937291	1907	1907	1907	1907	0
158	20240528	170500	19937291	1907	1907	1907	1907	0
159	20240528	170400	19937291	1907	1907	1907	1907	0
160	20240528	170300	19937291	1907	1907	1907	1907	0
161	20240528	170200	19937291	1907	1907	1907	1907	0
162	20240528	170100	19937291	1907	1907	1907	1907	0
163	20240528	170000	19937291	1907	1907	1907	1907	0
164	20240528	165900	19937291	1907	1907	1907	1907	0
165	20240528	165800	19937291	1907	1907	1907	1907	0
166	20240528	165700	19937291	1907	1907	1907	1907	0
167	20240528	165600	19937291	1907	1907	1907	1907	0
168	20240528	165500	19937291	1907	1907	1907	1907	0
169	20240528	165400	19937291	1907	1907	1907	1907	0
170	20240528	165300	19937291	1907	1907	1907	1907	0
171	20240528	165200	19937291	1907	1907	1907	1907	0
172	20240528	165100	19937291	1907	1907	1907	1907	0
173	20240528	165000	19937291	1907	1907	1907	1907	0
174	20240528	164900	19937291	1907	1907	1907	1907	0
175	20240528	164800	19937291	1907	1907	1907	1907	0
176	20240528	164700	19937291	1907	1907	1907	1907	0
177	20240528	164600	19937291	1907	1907	1907	1907	0
178	20240528	164500	19937291	1907	1907	1907	1907	0
179	20240528	164400	19937291	1907	1907	1907	1907	0
180	20240528	164300	19937291	1907	1907	1907	1907	0
181	20240528	164200	19937291	1907	1907	1907	1907	0
182	20240528	164100	19937291	1907	1907	1907	1907	380
183	20240528	164000	19937291	1907	1907	1907	1907	0
184	20240528	163900	19937291	1907	1907	1907	1907	0
185	20240528	163800	19937291	1907	1907	1907	1907	0
186	20240528	163700	19937291	1907	1907	1907	1907	0
187	20240528	163600	19937291	1907	1907	1907	1907	0
188	20240528	163500	19937291	1907	1907	1907	1907	0
189	20240528	163400	19937291	1907	1907	1907	1907	0
190	20240528	163300	19937291	1907	1907	1907	1907	0
191	20240528	163200	19937291	1907	1907	1907	1907	0
192	20240528	163100	19937291	1907	1907	1907	1907	0
193	20240528	163000	19937291	1907	1907	1907	1907	0
194	20240528	162900	19937291	1907	1907	1907	1907	0
195	20240528	162800	19937291	1907	1907	1907	1907	0
196	20240528	162700	19937291	1907	1907	1907	1907	0
197	20240528	162600	19937291	1907	1907	1907	1907	0
198	20240528	162500	19937291	1907	1907	1907	1907	0
199	20240528	162400	19937291	1907	1907	1907	1907	0
200	20240528	162300	19937291	1907	1907	1907	1907	0
201	20240528	162200	19937291	1907	1907	1907	1907	0
202	20240528	162100	19937291	1907	1907	1907	1907	0
203	20240528	162000	19937291	1907	1907	1907	1907	0
204	20240528	161900	19937291	1907	1907	1907	1907	0
205	20240528	161800	19937291	1907	1907	1907	1907	0
206	20240528	161700	19937291	1907	1907	1907	1907	0
207	20240528	161600	19937291	1907	1907	1907	1907	0
208	20240528	161500	19937291	1907	1907	1907	1907	0
209	20240528	161400	19937291	1907	1907	1907	1907	0
210	20240528	161300	19937291	1907	1907	1907	1907	0
211	20240528	161200	19937291	1907	1907	1907	1907	0
212	20240528	161100	19937291	1907	1907	1907	1907	380
213	20240528	161000	19937291	1907	1907	1907	1907	0
214	20240528	160900	19937291	1907	1907	1907	1907	0
215	20240528	160800	19937291	1907	1907	1907	1907	0
216	20240528	160700	19937291	1907	1907	1907	1907	0
217	20240528	160600	19937291	1907	1907	1907	1907	0
218	20240528	160500	19937291	1907	1907	1907	1907	0
219	20240528	160400	19937291	1907	1907	1907	1907	0
220	20240528	160300	19937291	1907	1907	1907	1907	0
221	20240528	160200	19937291	1907	1907	1907	1907	0
222	20240528	160100	19937291	1907	1907	1907	1907	0
223	20240528	160000	19937291	1907	1907	1907	1907	0
224	20240528	155900	19937291	1907	1907	1907	1907	0
225	20240528	155800	19937291	1907	1907	1907	1907	0
226	20240528	155700	19937291	1907	1907	1907	1907	0
227	20240528	155600	19937291	1907	1907	1907	1907	0
228	20240528	155500	19937291	1907	1907	1907	1907	0
229	20240528	155400	19937291	1907	1907	1907	1907	0
230	20240528	155300	19937291	1907	1907	1907	1907	0
231	20240528	155200	19937291	1907	1907	1907	1907	0
232	20240528	155100	19937291	1907	1907	1907	1907	0
233	20240528	155000	19937291	1907	1907	1907	1907	0
234	20240528	154900	19937291	1907	1907	1907	1907	0
235	20240528	154800	19937291	1907	1907	1907	1907	0
236	20240528	154700	19937291	1907	1907	1907	1907	0
237	20240528	154600	19937291	1907	1907	1907	1907	0
238	20240528	154500	19937291	1907	1907	1907	1907	0
239	20240528	154400	19937291	1907	1907	1907	1907	0
240	20240528	154300	19937291	1907	1907	1907	1907	0
241	20240528	154200	19937291	1907	1907	1907	1907	0
242	20240528	154100	19937291	1907	1907	1907	1907	380
243	20240528	154000	19937291	1907	1907	1907	1907	0
244	20240528	153900	19937291	1907	1907	1907	1907	0
245	20240528	153800	19937291	1907	1907	1907	1907	0
246	20240528	153700	19937291	1907	1907	1907	1907	0
247	20240528	153600	19937291	1907	1907	1907	1907	0
248	20240528	153500	19937291	1907	1907	1907	1907	0
249	20240528	153400	19937291	1907	1907	1907	1907	0
250	20240528	153300	19937291	1907	1907	1907	1907	0
251	20240528	153200	19937291	1907	1907	1907	1907	0
252	20240528	153100	19937291	1907	1907	1907	1907	0
253	20240528	153000	19937291	1907	1907	1907	1907	380
254	20240528	152900	19212631	1907	1907	1907	1907	0
255	20240528	152800	19212631	1907	1907	1907	1907	0
256	20240528	152700	19212631	1907	1907	1907	1907	0
257	20240528	152600	19212631	1907	1907	1907	1907	0
258	20240528	152500	19212631	1907	1907	1907	1907	0
259	20240528	152400	19212631	1907	1907	1907	1907	0
260	20240528	152300	19212631	1907	1907	1907	1907	0
261	20240528	152200	19212631	1907	1907	1907	1907	0
262	20240528	152100	19212631	1907	1907	1907	1907	0
263	20240528	152000	19212631	1907	1907	1907	1907	0
264	20240528	151900	19212631	1907	1907	1907	1907	0
265	20240528	151800	19212631	1907	1907	1907	1907	0
266	20240528	151700	19212631	1907	1907	1907	1907	0
267	20240528	151600	19212631	1907	1907	1907	1907	0
268	20240528	151500	19212631	1907	1907	1907	1907	107
269	20240528	151400	19008582	1907	1907	1907	1907	0
270	20240528	151300	19008582	1907	1907	1907	1907	0
271	20240528	151200	19008582	1907	1907	1907	1907	0
272	20240528	151100	19008582	1907	1907	1907	1907	0
273	20240528	151000	19008582	1907	1907	1907	1907	0
274	20240528	150900	19008582	1907	1907	1907	1907	0
275	20240528	150800	19008582	1907	1907	1907	1907	0
276	20240528	150700	19008582	1907	1907	1907	1907	0
277	20240528	150600	19008582	1907	1907	1907	1907	0
278	20240528	150500	19008582	1907	1907	1907	1907	0
279	20240528	150400	19008582	1907	1907	1907	1907	0
280	20240528	150300	19008582	1907	1907	1907	1907	11
281	20240528	150200	18987605	1906	1906	1906	1906	0
282	20240528	150100	18987605	1906	1906	1906	1906	0
283	20240528	150000	18987605	1906	1906	1906	1906	0
284	20240528	145900	18987605	1906	1906	1906	1906	0
285	20240528	145800	18987605	1906	1906	1906	1906	0
286	20240528	145700	18987605	1906	1906	1906	1906	0
287	20240528	145600	18987605	1906	1906	1906	1906	0
288	20240528	145500	18987605	1906	1906	1906	1906	100
289	20240528	145400	18797005	1906	1906	1906	1906	0
290	20240528	145300	18797005	1906	1906	1906	1906	0
291	20240528	145200	18797005	1906	1906	1906	1906	0
292	20240528	145100	18797005	1906	1906	1906	1906	0
293	20240528	145000	18797005	1906	1906	1906	1906	0
294	20240528	144900	18797005	1906	1906	1906	1906	0
295	20240528	144800	18797005	1906	1906	1906	1906	0
296	20240528	144700	18797005	1906	1906	1906	1906	0
297	20240528	144600	18797005	1906	1906	1906	1906	0
298	20240528	144500	18797005	1906	1906	1906	1906	20
299	20240528	144400	18758885	1906	1906	1906	1906	0
300	20240528	144300	18758885	1906	1906	1906	1906	85
301	20240528	144200	18596875	1907	1907	1907	1907	0
302	20240528	144100	18596875	1907	1907	1907	1907	0
303	20240528	144000	18596875	1907	1907	1907	1907	0
304	20240528	143900	18596875	1907	1907	1907	1907	0
305	20240528	143800	18596875	1907	1907	1907	1907	0
306	20240528	143700	18596875	1907	1907	1907	1907	0
307	20240528	143600	18596875	1907	1907	1907	1907	0
308	20240528	143500	18596875	1907	1907	1907	1907	0
309	20240528	143400	18596875	1907	1907	1907	1907	1
310	20240528	143300	18594968	1907	1907	1907	1907	0
311	20240528	143200	18594968	1907	1907	1907	1907	0
312	20240528	143100	18594968	1907	1907	1907	1907	20
313	20240528	143000	18556828	1907	1907	1907	1907	0
314	20240528	142900	18556828	1907	1907	1907	1907	0
315	20240528	142800	18556828	1907	1907	1907	1907	0
316	20240528	142700	18556828	1907	1907	1907	1907	0
317	20240528	142600	18556828	1907	1907	1907	1907	0
318	20240528	142500	18556828	1907	1907	1907	1907	0
319	20240528	142400	18556828	1907	1907	1907	1907	0
320	20240528	142300	18556828	1907	1907	1907	1907	0
321	20240528	142200	18556828	1907	1907	1907	1907	0
322	20240528	142100	18556828	1907	1907	1907	1907	0
323	20240528	142000	18556828	1907	1907	1907	1907	0
324	20240528	141900	18556828	1907	1907	1907	1907	0
325	20240528	141800	18556828	1907	1907	1907	1907	0
326	20240528	141700	18556828	1907	1906	1907	1906	20
327	20240528	141600	18518689	1904	1904	1904	1904	0
328	20240528	141500	18518689	1904	1904	1904	1904	0
329	20240528	141400	18518689	1904	1904	1904	1904	0
330	20240528	141300	18518689	1904	1904	1904	1904	1
331	20240528	141200	18516785	1904	1904	1904	1904	0
332	20240528	141100	18516785	1904	1904	1904	1904	0
333	20240528	141000	18516785	1904	1904	1904	1904	0
334	20240528	140900	18516785	1904	1904	1904	1904	3
335	20240528	140800	18511073	1905	1905	1905	1905	0
336	20240528	140700	18511073	1905	1905	1905	1905	0
337	20240528	140600	18511073	1905	1905	1905	1905	0
338	20240528	140500	18511073	1905	1905	1905	1905	0
339	20240528	140400	18511073	1905	1905	1905	1905	36
340	20240528	140300	18442493	1907	1907	1907	1907	20
341	20240528	140200	18404353	1907	1907	1907	1907	0
342	20240528	140100	18404353	1907	1907	1907	1907	0
343	20240528	140000	18404353	1907	1907	1907	1907	10
344	20240528	135900	18385283	1907	1907	1907	1907	0
345	20240528	135800	18385283	1907	1907	1907	1907	0
346	20240528	135700	18385283	1907	1907	1907	1907	0
347	20240528	135600	18385283	1907	1907	1907	1907	0
348	20240528	135500	18385283	1907	1907	1907	1907	0
349	20240528	135400	18385283	1907	1907	1907	1907	0
350	20240528	135300	18385283	1907	1907	1907	1907	0
351	20240528	135200	18385283	1907	1907	1907	1907	0
352	20240528	135100	18385283	1907	1907	1907	1907	0
353	20240528	135000	18385283	1907	1907	1907	1907	0
354	20240528	134900	18385283	1907	1907	1907	1907	20
355	20240528	134800	18347143	1907	1907	1907	1907	0
356	20240528	134700	18347143	1907	1907	1907	1907	0
357	20240528	134600	18347143	1907	1907	1907	1907	0
358	20240528	134500	18347143	1907	1907	1907	1907	0
359	20240528	134400	18347143	1907	1907	1907	1907	0
360	20240528	134300	18347143	1907	1907	1907	1907	0
361	20240528	134200	18347143	1907	1907	1907	1907	0
362	20240528	134100	18347143	1907	1907	1907	1907	0
363	20240528	134000	18347143	1907	1907	1907	1907	0
364	20240528	133900	18347143	1907	1907	1907	1907	0
365	20240528	133800	18347143	1907	1907	1907	1907	0
366	20240528	133700	18347143	1907	1907	1907	1907	0
367	20240528	133600	18347143	1907	1907	1907	1907	0
368	20240528	133500	18347143	1907	1905	1907	1905	38
369	20240528	133400	18274714	1907	1907	1907	1907	0
370	20240528	133300	18274714	1907	1907	1907	1907	3
371	20240528	133200	18268993	1907	1907	1907	1907	0
372	20240528	133100	18268993	1907	1907	1907	1907	0
373	20240528	133000	18268993	1907	1907	1907	1907	0
374	20240528	132900	18268993	1907	1907	1907	1907	0
375	20240528	132800	18268993	1907	1907	1907	1907	0
376	20240528	132700	18268993	1907	1907	1907	1907	0
377	20240528	132600	18268993	1907	1907	1907	1907	0
378	20240528	132500	18268993	1907	1907	1907	1907	1
379	20240528	132400	18267086	1906	1906	1906	1906	0
380	20240528	132300	18267086	1906	1906	1906	1906	0
381	20240528	132200	18267086	1906	1906	1906	1906	0
382	20240528	132100	18267086	1906	1900	1906	1899	459
383	20240528	132000	17395307	1907	1907	1907	1907	0
384	20240528	131900	17395307	1907	1907	1907	1907	0
385	20240528	131800	17395307	1907	1907	1907	1907	0
386	20240528	131700	17395307	1907	1907	1907	1907	0
387	20240528	131600	17395307	1907	1907	1907	1907	0
388	20240528	131500	17395307	1907	1907	1907	1907	0
389	20240528	131400	17395307	1907	1907	1907	1907	0
390	20240528	131300	17395307	1907	1907	1907	1907	0
391	20240528	131200	17395307	1907	1907	1907	1907	0
392	20240528	131100	17395307	1907	1907	1907	1907	0
393	20240528	131000	17395307	1907	1907	1907	1907	0
394	20240528	130900	17395307	1907	1907	1907	1907	0
395	20240528	130800	17395307	1907	1907	1907	1907	0
396	20240528	130700	17395307	1907	1902	1907	1902	20
397	20240528	130600	17357182	1899	1899	1899	1899	0
398	20240528	130500	17357182	1899	1899	1899	1899	0
399	20240528	130400	17357182	1899	1899	1899	1899	0
400	20240528	130300	17357182	1899	1899	1899	1899	0
401	20240528	130200	17357182	1899	1899	1899	1899	0
402	20240528	130100	17357182	1899	1899	1899	1899	0
403	20240528	130000	17357182	1899	1899	1899	1899	31
404	20240528	125900	17298313	1899	1899	1899	1899	0
405	20240528	125800	17298313	1899	1899	1899	1899	358
406	20240528	125700	16618471	1902	1902	1902	1902	0
407	20240528	125600	16618471	1902	1902	1902	1902	0
408	20240528	125500	16618471	1902	1902	1902	1902	0
409	20240528	125400	16618471	1902	1902	1902	1902	0
410	20240528	125300	16618471	1902	1902	1902	1902	20
411	20240528	125200	16580431	1899	1899	1899	1899	0
412	20240528	125100	16580431	1899	1899	1899	1899	0
413	20240528	125000	16580431	1899	1899	1899	1899	0
414	20240528	124900	16580431	1899	1899	1899	1899	0
415	20240528	124800	16580431	1899	1899	1899	1899	0
416	20240528	124700	16580431	1899	1901	1901	1899	40
417	20240528	124600	16504441	1902	1902	1902	1902	0
418	20240528	124500	16504441	1902	1902	1902	1902	5
419	20240528	124400	16494931	1902	1902	1902	1902	0
420	20240528	124300	16494931	1902	1902	1902	1902	0
421	20240528	124200	16494931	1902	1902	1902	1902	0
422	20240528	124100	16494931	1902	1902	1902	1902	10
423	20240528	124000	16475911	1902	1902	1902	1902	0
424	20240528	123900	16475911	1902	1902	1902	1902	20
425	20240528	123800	16437871	1902	1902	1902	1902	0
426	20240528	123700	16437871	1902	1902	1902	1902	0
427	20240528	123600	16437871	1902	1902	1902	1902	0
428	20240528	123500	16437871	1902	1902	1902	1902	0
429	20240528	123400	16437871	1902	1902	1902	1902	0
430	20240528	123300	16437871	1902	1902	1902	1902	0
431	20240528	123200	16437871	1902	1902	1902	1902	0
432	20240528	123100	16437871	1902	1902	1902	1902	0
433	20240528	123000	16437871	1902	1902	1902	1902	0
434	20240528	122900	16437871	1902	1902	1902	1902	0
435	20240528	122800	16437871	1902	1902	1902	1902	10
436	20240528	122700	16418851	1902	1902	1902	1902	0
437	20240528	122600	16418851	1902	1902	1902	1902	0
438	20240528	122500	16418851	1902	1902	1902	1900	59
439	20240528	122400	16306695	1903	1903	1903	1903	0
440	20240528	122300	16306695	1903	1903	1903	1903	10
441	20240528	122200	16287665	1908	1908	1908	1908	0
442	20240528	122100	16287665	1908	1908	1908	1908	0
443	20240528	122000	16287665	1908	1908	1908	1908	0
444	20240528	121900	16287665	1908	1908	1908	1908	0
445	20240528	121800	16287665	1908	1908	1908	1908	0
446	20240528	121700	16287665	1908	1908	1908	1908	0
447	20240528	121600	16287665	1908	1908	1908	1908	0
448	20240528	121500	16287665	1908	1908	1908	1908	0
449	20240528	121400	16287665	1908	1908	1908	1908	0
450	20240528	121300	16287665	1908	1908	1908	1908	0
451	20240528	121200	16287665	1908	1908	1908	1908	0
452	20240528	121100	16287665	1908	1907	1908	1907	20
453	20240528	121000	16249508	1900	1901	1901	1900	30
454	20240528	120900	16192507	1900	1900	1900	1900	0
455	20240528	120800	16192507	1900	1900	1900	1900	0
456	20240528	120700	16192507	1900	1906	1906	1900	100
457	20240528	120600	16002358	1907	1907	1907	1907	0
458	20240528	120500	16002358	1907	1907	1907	1907	0
459	20240528	120400	16002358	1907	1907	1907	1907	0
460	20240528	120300	16002358	1907	1907	1907	1907	0
461	20240528	120200	16002358	1907	1907	1907	1907	0
462	20240528	120100	16002358	1907	1907	1907	1907	0
463	20240528	120000	16002358	1907	1907	1907	1907	0
464	20240528	115900	16002358	1907	1907	1907	1907	0
465	20240528	115800	16002358	1907	1907	1907	1907	0
466	20240528	115700	16002358	1907	1907	1907	1907	20
467	20240528	115600	15964218	1907	1907	1907	1907	3
468	20240528	115500	15958497	1907	1907	1907	1907	0
469	20240528	115400	15958497	1907	1907	1907	1907	0
470	20240528	115300	15958497	1907	1907	1907	1907	0
471	20240528	115200	15958497	1907	1907	1907	1907	0
472	20240528	115100	15958497	1907	1907	1907	1907	0
473	20240528	115000	15958497	1907	1907	1907	1907	0
474	20240528	114900	15958497	1907	1907	1907	1907	0
475	20240528	114800	15958497	1907	1907	1907	1907	0
476	20240528	114700	15958497	1907	1907	1907	1907	0
477	20240528	114600	15958497	1907	1907	1907	1907	0
478	20240528	114500	15958497	1907	1907	1907	1907	0
479	20240528	114400	15958497	1907	1907	1907	1907	0
480	20240528	114300	15958497	1907	1906	1907	1906	20
481	20240528	114200	15920372	1906	1906	1906	1906	0
482	20240528	114100	15920372	1906	1906	1906	1906	0
483	20240528	114000	15920372	1906	1906	1906	1906	0
484	20240528	113900	15920372	1906	1906	1906	1906	0
485	20240528	113800	15920372	1906	1906	1906	1906	0
486	20240528	113700	15920372	1906	1906	1906	1906	0
487	20240528	113600	15920372	1906	1906	1906	1906	0
488	20240528	113500	15920372	1906	1906	1906	1906	0
489	20240528	113400	15920372	1906	1906	1906	1906	0
490	20240528	113300	15920372	1906	1906	1906	1906	0
491	20240528	113200	15920372	1906	1906	1906	1906	0
492	20240528	113100	15920372	1906	1906	1906	1906	0
493	20240528	113000	15920372	1906	1906	1906	1906	0
494	20240528	112900	15920372	1906	1905	1906	1905	20
495	20240528	112800	15882256	1905	1905	1905	1905	0
496	20240528	112700	15882256	1905	1905	1905	1905	0
497	20240528	112600	15882256	1905	1905	1905	1905	0
498	20240528	112500	15882256	1905	1905	1905	1905	0
499	20240528	112400	15882256	1905	1905	1905	1905	0
500	20240528	112300	15882256	1905	1905	1905	1905	0
501	20240528	112200	15882256	1905	1905	1905	1905	0
502	20240528	112100	15882256	1905	1905	1905	1905	0
503	20240528	112000	15882256	1905	1905	1905	1905	0
504	20240528	111900	15882256	1905	1905	1905	1905	5
505	20240528	111800	15872731	1905	1905	1905	1905	0
506	20240528	111700	15872731	1905	1905	1905	1905	0
507	20240528	111600	15872731	1905	1905	1905	1905	1
508	20240528	111500	15870826	1905	1904	1905	1904	43
509	20240528	111400	15788934	1904	1904	1904	1904	0
510	20240528	111300	15788934	1904	1904	1904	1904	473
511	20240528	111200	14888342	1904	1904	1904	1904	0
512	20240528	111100	14888342	1904	1904	1904	1904	0
513	20240528	111000	14888342	1904	1904	1904	1904	0
514	20240528	110900	14888342	1904	1904	1904	1904	0
515	20240528	110800	14888342	1904	1904	1904	1904	0
516	20240528	110700	14888342	1904	1904	1904	1904	0
517	20240528	110600	14888342	1904	1904	1904	1904	0
518	20240528	110500	14888342	1904	1904	1904	1904	0
519	20240528	110400	14888342	1904	1904	1904	1904	0
520	20240528	110300	14888342	1904	1904	1904	1904	0
521	20240528	110200	14888342	1904	1904	1904	1904	0
522	20240528	110100	14888342	1904	1903	1904	1903	20
523	20240528	110000	14850276	1903	1903	1903	1903	3
524	20240528	105900	14844567	1898	1898	1898	1898	0
525	20240528	105800	14844567	1898	1898	1898	1898	0
526	20240528	105700	14844567	1898	1898	1898	1898	0
527	20240528	105600	14844567	1898	1898	1898	1898	0
528	20240528	105500	14844567	1898	1903	1903	1898	340
529	20240528	105400	14198654	1904	1904	1904	1904	0
530	20240528	105300	14198654	1904	1904	1904	1904	0
531	20240528	105200	14198654	1904	1904	1904	1904	0
532	20240528	105100	14198654	1904	1904	1904	1904	0
533	20240528	105000	14198654	1904	1904	1904	1904	1
534	20240528	104900	14196750	1903	1903	1903	1903	0
535	20240528	104800	14196750	1903	1903	1903	1903	1000
536	20240528	104700	12293750	1904	1904	1904	1904	20
537	20240528	104600	12255670	1903	1903	1903	1903	30
538	20240528	104500	12198580	1903	1903	1903	1903	320
539	20240528	104400	11589620	1903	1903	1903	1903	0
540	20240528	104300	11589620	1903	1903	1903	1903	0
541	20240528	104200	11589620	1903	1903	1903	1903	0
542	20240528	104100	11589620	1903	1903	1903	1903	0
543	20240528	104000	11589620	1903	1903	1903	1903	0
544	20240528	103900	11589620	1903	1903	1903	1903	50
545	20240528	103800	11494470	1903	1903	1903	1903	500
546	20240528	103700	10542970	1904	1904	1904	1904	0
547	20240528	103600	10542970	1904	1904	1904	1904	0
548	20240528	103500	10542970	1904	1904	1904	1904	0
549	20240528	103400	10542970	1904	1904	1904	1904	0
550	20240528	103300	10542970	1904	1904	1904	1904	20
551	20240528	103200	10504890	1903	1903	1903	1903	500
552	20240528	103100	9553390	1903	1903	1903	1903	0
553	20240528	103000	9553390	1903	1903	1903	1903	24
554	20240528	102900	9507718	1903	1903	1903	1903	149
555	20240528	102800	9224171	1903	1903	1903	1903	0
556	20240528	102700	9224171	1903	1903	1903	1903	0
557	20240528	102600	9224171	1903	1903	1903	1903	0
558	20240528	102500	9224171	1903	1903	1903	1903	10
559	20240528	102400	9205141	1900	1901	1901	1900	2000
560	20240528	102300	5405124	1901	1901	1901	1901	0
561	20240528	102200	5405124	1901	1901	1901	1901	0
562	20240528	102100	5405124	1901	1901	1901	1901	0
563	20240528	102000	5405124	1901	1902	1902	1901	2
564	20240528	101900	5401321	1903	1903	1903	1903	21
565	20240528	101800	5361358	1902	1902	1902	1902	1
566	20240528	101700	5359456	1902	1902	1902	1902	0
567	20240528	101600	5359456	1902	1902	1902	1902	0
568	20240528	101500	5359456	1902	1902	1902	1902	0
569	20240528	101400	5359456	1902	1902	1902	1902	18
570	20240528	101300	5325220	1902	1901	1902	1901	580
571	20240528	101200	4222215	1901	1901	1901	1901	0
572	20240528	101100	4222215	1901	1901	1901	1901	0
573	20240528	101000	4222215	1901	1901	1901	1901	1
574	20240528	100900	4220314	1902	1902	1902	1902	0
575	20240528	100800	4220314	1902	1902	1902	1902	0
576	20240528	100700	4220314	1902	1902	1902	1902	6
577	20240528	100600	4208902	1902	1902	1902	1902	0
578	20240528	100500	4208902	1902	1902	1902	1902	0
579	20240528	100400	4208902	1902	1902	1902	1902	0
580	20240528	100300	4208902	1902	1902	1902	1902	0
581	20240528	100200	4208902	1902	1902	1902	1902	2
582	20240528	100100	4205098	1902	1902	1902	1902	0
583	20240528	100000	4205098	1902	1902	1902	1902	0
584	20240528	095900	4205098	1902	1902	1902	1902	0
585	20240528	095800	4205098	1902	1902	1902	1902	1
586	20240528	095700	4203196	1902	1902	1902	1902	25
587	20240528	095600	4155646	1902	1902	1902	1902	0
588	20240528	095500	4155646	1902	1902	1902	1902	0
589	20240528	095400	4155646	1902	1902	1902	1902	0
590	20240528	095300	4155646	1902	1902	1902	1902	2
591	20240528	095200	4151842	1902	1902	1902	1902	1
592	20240528	095100	4149940	1902	1902	1902	1902	2
593	20240528	095000	4146136	1902	1901	1902	1900	104
594	20240528	094900	3948448	1902	1901	1902	1901	172
595	20240528	094800	3621324	1900	1900	1900	1900	19
596	20240528	094700	3585224	1900	1900	1900	1900	1
597	20240528	094600	3583324	1899	1899	1899	1899	0
598	20240528	094500	3583324	1899	1899	1899	1899	0
599	20240528	094400	3583324	1899	1899	1899	1899	0
600	20240528	094300	3583324	1899	1899	1899	1899	0
601	20240528	094200	3583324	1899	1899	1899	1899	58
602	20240528	094100	3473182	1899	1899	1899	1899	0
603	20240528	094000	3473182	1899	1899	1899	1899	24
604	20240528	093900	3427606	1899	1899	1899	1899	0
605	20240528	093800	3427606	1899	1899	1899	1899	0
606	20240528	093700	3427606	1899	1899	1899	1899	0
607	20240528	093600	3427606	1899	1899	1899	1899	6
608	20240528	093500	3416212	1899	1899	1899	1898	51
609	20240528	093400	3319374	1899	1899	1899	1899	0
610	20240528	093300	3319374	1899	1899	1899	1899	0
611	20240528	093200	3319374	1899	1899	1899	1899	0
612	20240528	093100	3319374	1899	1899	1899	1899	0
613	20240528	093000	3319374	1899	1899	1899	1899	0
614	20240528	092900	3319374	1899	1899	1899	1899	1
615	20240528	092800	3317475	1899	1899	1899	1899	0
616	20240528	092700	3317475	1899	1899	1899	1899	0
617	20240528	092600	3317475	1899	1899	1899	1899	0
618	20240528	092500	3317475	1899	1899	1899	1899	1
619	20240528	092400	3315576	1899	1899	1899	1899	0
620	20240528	092300	3315576	1899	1899	1899	1899	24
621	20240528	092200	3270000	1899	1899	1899	1899	0
622	20240528	092100	3270000	1899	1899	1899	1899	2
623	20240528	092000	3266202	1899	1899	1899	1899	0
624	20240528	091900	3266202	1899	1899	1899	1899	0
625	20240528	091800	3266202	1899	1899	1899	1899	0
626	20240528	091700	3266202	1899	1902	1902	1899	874
627	20240528	091600	1606170	1899	1899	1899	1899	0
628	20240528	091500	1606170	1899	1899	1899	1899	0
629	20240528	091400	1606170	1899	1899	1899	1899	40
630	20240528	091300	1530210	1899	1899	1899	1899	58
631	20240528	091200	1420068	1910	1910	1910	1910	0
632	20240528	091100	1420068	1910	1910	1910	1910	426
633	20240528	091000	606408	1910	1910	1910	1910	51
634	20240528	090900	508998	1910	1910	1910	1910	5
635	20240528	090800	499448	1910	1910	1910	1910	0
636	20240528	090700	499448	1910	1910	1910	1910	0
637	20240528	090600	499448	1910	1910	1910	1910	0
638	20240528	090500	499448	1910	1910	1910	1910	0
639	20240528	090400	499448	1910	1910	1910	1910	1
640	20240528	090300	497538	1899	1899	1899	1899	0
641	20240528	090200	497538	1899	1899	1899	1899	0
642	20240528	090100	497538	1899	1899	1899	1899	0
643	20240528	090000	497538	1899	1899	1899	1899	262