KissMeData/016090/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	190000	33729457	1927	1927	1927	1927	568
3	20240509	185900	33729457	1927	1927	1927	1927	0
4	20240509	185800	33729457	1927	1927	1927	1927	0
5	20240509	185700	33729457	1927	1927	1927	1927	0
6	20240509	185600	33729457	1927	1927	1927	1927	0
7	20240509	185500	33729457	1927	1927	1927	1927	0
8	20240509	185400	33729457	1927	1927	1927	1927	0
9	20240509	185300	33729457	1927	1927	1927	1927	0
10	20240509	185200	33729457	1927	1927	1927	1927	0
11	20240509	185100	33729457	1927	1927	1927	1927	0
12	20240509	185000	33729457	1927	1927	1927	1927	0
13	20240509	184900	33729457	1927	1927	1927	1927	0
14	20240509	184800	33729457	1927	1927	1927	1927	0
15	20240509	184700	33729457	1927	1927	1927	1927	0
16	20240509	184600	33729457	1927	1927	1927	1927	0
17	20240509	184500	33729457	1927	1927	1927	1927	0
18	20240509	184400	33729457	1927	1927	1927	1927	0
19	20240509	184300	33729457	1927	1927	1927	1927	0
20	20240509	184200	33729457	1927	1927	1927	1927	0
21	20240509	184100	33729457	1927	1927	1927	1927	0
22	20240509	184000	33729457	1927	1927	1927	1927	0
23	20240509	183900	33729457	1927	1927	1927	1927	0
24	20240509	183800	33729457	1927	1927	1927	1927	0
25	20240509	183700	33729457	1927	1927	1927	1927	0
26	20240509	183600	33729457	1927	1927	1927	1927	0
27	20240509	183500	33729457	1927	1927	1927	1927	0
28	20240509	183400	33729457	1927	1927	1927	1927	0
29	20240509	183300	33729457	1927	1927	1927	1927	0
30	20240509	183200	33729457	1927	1927	1927	1927	0
31	20240509	183100	33729457	1927	1927	1927	1927	0
32	20240509	183000	33729457	1927	1927	1927	1927	568
33	20240509	182900	33729457	1927	1927	1927	1927	0
34	20240509	182800	33729457	1927	1927	1927	1927	0
35	20240509	182700	33729457	1927	1927	1927	1927	0
36	20240509	182600	33729457	1927	1927	1927	1927	0
37	20240509	182500	33729457	1927	1927	1927	1927	0
38	20240509	182400	33729457	1927	1927	1927	1927	0
39	20240509	182300	33729457	1927	1927	1927	1927	0
40	20240509	182200	33729457	1927	1927	1927	1927	0
41	20240509	182100	33729457	1927	1927	1927	1927	0
42	20240509	182000	33729457	1927	1927	1927	1927	0
43	20240509	181900	33729457	1927	1927	1927	1927	0
44	20240509	181800	33729457	1927	1927	1927	1927	0
45	20240509	181700	33729457	1927	1927	1927	1927	0
46	20240509	181600	33729457	1927	1927	1927	1927	0
47	20240509	181500	33729457	1927	1927	1927	1927	0
48	20240509	181400	33729457	1927	1927	1927	1927	0
49	20240509	181300	33729457	1927	1927	1927	1927	0
50	20240509	181200	33729457	1927	1927	1927	1927	0
51	20240509	181100	33729457	1927	1927	1927	1927	0
52	20240509	181000	33729457	1927	1927	1927	1927	0
53	20240509	180900	33729457	1927	1927	1927	1927	0
54	20240509	180800	33729457	1927	1927	1927	1927	0
55	20240509	180700	33729457	1927	1927	1927	1927	0
56	20240509	180600	33729457	1927	1927	1927	1927	0
57	20240509	180500	33729457	1927	1927	1927	1927	0
58	20240509	180400	33729457	1927	1927	1927	1927	0
59	20240509	180300	33729457	1927	1927	1927	1927	0
60	20240509	180200	33729457	1927	1927	1927	1927	0
61	20240509	180100	33729457	1927	1927	1927	1927	0
62	20240509	180000	33729457	1927	1927	1927	1927	568
63	20240509	175900	33729457	1927	1927	1927	1927	0
64	20240509	175800	33729457	1927	1927	1927	1927	0
65	20240509	175700	33729457	1927	1927	1927	1927	0
66	20240509	175600	33729457	1927	1927	1927	1927	0
67	20240509	175500	33729457	1927	1927	1927	1927	0
68	20240509	175400	33729457	1927	1927	1927	1927	0
69	20240509	175300	33729457	1927	1927	1927	1927	0
70	20240509	175200	33729457	1927	1927	1927	1927	0
71	20240509	175100	33729457	1927	1927	1927	1927	0
72	20240509	175000	33729457	1927	1927	1927	1927	0
73	20240509	174900	33729457	1927	1927	1927	1927	0
74	20240509	174800	33729457	1927	1927	1927	1927	0
75	20240509	174700	33729457	1927	1927	1927	1927	0
76	20240509	174600	33729457	1927	1927	1927	1927	0
77	20240509	174500	33729457	1927	1927	1927	1927	0
78	20240509	174400	33729457	1927	1927	1927	1927	0
79	20240509	174300	33729457	1927	1927	1927	1927	0
80	20240509	174200	33729457	1927	1927	1927	1927	0
81	20240509	174100	33729457	1927	1927	1927	1927	0
82	20240509	174000	33729457	1927	1927	1927	1927	0
83	20240509	173900	33729457	1927	1927	1927	1927	0
84	20240509	173800	33729457	1927	1927	1927	1927	0
85	20240509	173700	33729457	1927	1927	1927	1927	0
86	20240509	173600	33729457	1927	1927	1927	1927	0
87	20240509	173500	33729457	1927	1927	1927	1927	0
88	20240509	173400	33729457	1927	1927	1927	1927	0
89	20240509	173300	33729457	1927	1927	1927	1927	0
90	20240509	173200	33729457	1927	1927	1927	1927	0
91	20240509	173100	33729457	1927	1927	1927	1927	0
92	20240509	173000	33729457	1927	1927	1927	1927	568
93	20240509	172900	33729457	1927	1927	1927	1927	0
94	20240509	172800	33729457	1927	1927	1927	1927	0
95	20240509	172700	33729457	1927	1927	1927	1927	0
96	20240509	172600	33729457	1927	1927	1927	1927	0
97	20240509	172500	33729457	1927	1927	1927	1927	0
98	20240509	172400	33729457	1927	1927	1927	1927	0
99	20240509	172300	33729457	1927	1927	1927	1927	0
100	20240509	172200	33729457	1927	1927	1927	1927	0
101	20240509	172100	33729457	1927	1927	1927	1927	0
102	20240509	172000	33729457	1927	1927	1927	1927	0
103	20240509	171900	33729457	1927	1927	1927	1927	0
104	20240509	171800	33729457	1927	1927	1927	1927	0
105	20240509	171700	33729457	1927	1927	1927	1927	0
106	20240509	171600	33729457	1927	1927	1927	1927	0
107	20240509	171500	33729457	1927	1927	1927	1927	0
108	20240509	171400	33729457	1927	1927	1927	1927	0
109	20240509	171300	33729457	1927	1927	1927	1927	0
110	20240509	171200	33729457	1927	1927	1927	1927	0
111	20240509	171100	33729457	1927	1927	1927	1927	0
112	20240509	171000	33729457	1927	1927	1927	1927	0
113	20240509	170900	33729457	1927	1927	1927	1927	0
114	20240509	170800	33729457	1927	1927	1927	1927	0
115	20240509	170700	33729457	1927	1927	1927	1927	0
116	20240509	170600	33729457	1927	1927	1927	1927	0
117	20240509	170500	33729457	1927	1927	1927	1927	0
118	20240509	170400	33729457	1927	1927	1927	1927	0
119	20240509	170300	33729457	1927	1927	1927	1927	0
120	20240509	170200	33729457	1927	1927	1927	1927	0
121	20240509	170100	33729457	1927	1927	1927	1927	0
122	20240509	170000	33729457	1927	1927	1927	1927	568
123	20240509	165900	33729457	1927	1927	1927	1927	0
124	20240509	165800	33729457	1927	1927	1927	1927	0
125	20240509	165700	33729457	1927	1927	1927	1927	0
126	20240509	165600	33729457	1927	1927	1927	1927	0
127	20240509	165500	33729457	1927	1927	1927	1927	0
128	20240509	165400	33729457	1927	1927	1927	1927	0
129	20240509	165300	33729457	1927	1927	1927	1927	0
130	20240509	165200	33729457	1927	1927	1927	1927	0
131	20240509	165100	33729457	1927	1927	1927	1927	0
132	20240509	165000	33729457	1927	1927	1927	1927	0
133	20240509	164900	33729457	1927	1927	1927	1927	0
134	20240509	164800	33729457	1927	1927	1927	1927	0
135	20240509	164700	33729457	1927	1927	1927	1927	0
136	20240509	164600	33729457	1927	1927	1927	1927	0
137	20240509	164500	33729457	1927	1927	1927	1927	0
138	20240509	164400	33729457	1927	1927	1927	1927	0
139	20240509	164300	33729457	1927	1927	1927	1927	0
140	20240509	164200	33729457	1927	1927	1927	1927	0
141	20240509	164100	33729457	1927	1927	1927	1927	0
142	20240509	164000	33729457	1927	1927	1927	1927	0
143	20240509	163900	33729457	1927	1927	1927	1927	0
144	20240509	163800	33729457	1927	1927	1927	1927	0
145	20240509	163700	33729457	1927	1927	1927	1927	0
146	20240509	163600	33729457	1927	1927	1927	1927	0
147	20240509	163500	33729457	1927	1927	1927	1927	0
148	20240509	163400	33729457	1927	1927	1927	1927	0
149	20240509	163300	33729457	1927	1927	1927	1927	0
150	20240509	163200	33729457	1927	1927	1927	1927	0
151	20240509	163100	33729457	1927	1927	1927	1927	0
152	20240509	163000	33729457	1927	1927	1927	1927	568
153	20240509	162900	33729457	1927	1927	1927	1927	0
154	20240509	162800	33729457	1927	1927	1927	1927	0
155	20240509	162700	33729457	1927	1927	1927	1927	0
156	20240509	162600	33729457	1927	1927	1927	1927	0
157	20240509	162500	33729457	1927	1927	1927	1927	0
158	20240509	162400	33729457	1927	1927	1927	1927	0
159	20240509	162300	33729457	1927	1927	1927	1927	0
160	20240509	162200	33729457	1927	1927	1927	1927	0
161	20240509	162100	33729457	1927	1927	1927	1927	0
162	20240509	162000	33729457	1927	1927	1927	1927	0
163	20240509	161900	33729457	1927	1927	1927	1927	0
164	20240509	161800	33729457	1927	1927	1927	1927	0
165	20240509	161700	33729457	1927	1927	1927	1927	0
166	20240509	161600	33729457	1927	1927	1927	1927	0
167	20240509	161500	33729457	1927	1927	1927	1927	0
168	20240509	161400	33729457	1927	1927	1927	1927	0
169	20240509	161300	33729457	1927	1927	1927	1927	0
170	20240509	161200	33729457	1927	1927	1927	1927	0
171	20240509	161100	33729457	1927	1927	1927	1927	0
172	20240509	161000	33729457	1927	1927	1927	1927	0
173	20240509	160900	33729457	1927	1927	1927	1927	0
174	20240509	160800	33729457	1927	1927	1927	1927	0
175	20240509	160700	33729457	1927	1927	1927	1927	0
176	20240509	160600	33729457	1927	1927	1927	1927	0
177	20240509	160500	33729457	1927	1927	1927	1927	0
178	20240509	160400	33729457	1927	1927	1927	1927	0
179	20240509	160300	33729457	1927	1927	1927	1927	0
180	20240509	160200	33729457	1927	1927	1927	1927	0
181	20240509	160100	33729457	1927	1927	1927	1927	0
182	20240509	160000	33729457	1927	1927	1927	1927	568
183	20240509	155900	33729457	1927	1927	1927	1927	0
184	20240509	155800	33729457	1927	1927	1927	1927	0
185	20240509	155700	33729457	1927	1927	1927	1927	0
186	20240509	155600	33729457	1927	1927	1927	1927	0
187	20240509	155500	33729457	1927	1927	1927	1927	0
188	20240509	155400	33729457	1927	1927	1927	1927	0
189	20240509	155300	33729457	1927	1927	1927	1927	0
190	20240509	155200	33729457	1927	1927	1927	1927	0
191	20240509	155100	33729457	1927	1927	1927	1927	0
192	20240509	155000	33729457	1927	1927	1927	1927	0
193	20240509	154900	33729457	1927	1927	1927	1927	0
194	20240509	154800	33729457	1927	1927	1927	1927	0
195	20240509	154700	33729457	1927	1927	1927	1927	0
196	20240509	154600	33729457	1927	1927	1927	1927	0
197	20240509	154500	33729457	1927	1927	1927	1927	0
198	20240509	154400	33729457	1927	1927	1927	1927	0
199	20240509	154300	33729457	1927	1927	1927	1927	0
200	20240509	154200	33729457	1927	1927	1927	1927	0
201	20240509	154100	33729457	1927	1927	1927	1927	0
202	20240509	154000	33729457	1927	1927	1927	1927	0
203	20240509	153900	33729457	1927	1927	1927	1927	0
204	20240509	153800	33729457	1927	1927	1927	1927	0
205	20240509	153700	33729457	1927	1927	1927	1927	0
206	20240509	153600	33729457	1927	1927	1927	1927	0
207	20240509	153500	33729457	1927	1927	1927	1927	0
208	20240509	153400	33729457	1927	1927	1927	1927	0
209	20240509	153300	33729457	1927	1927	1927	1927	0
210	20240509	153200	33729457	1927	1927	1927	1927	0
211	20240509	153100	33729457	1927	1927	1927	1927	0
212	20240509	153000	33729457	1927	1927	1927	1927	1136
213	20240509	152900	32634921	1927	1927	1927	1927	0
214	20240509	152800	32634921	1927	1927	1927	1927	0
215	20240509	152700	32634921	1927	1927	1927	1927	0
216	20240509	152600	32634921	1927	1927	1927	1927	0
217	20240509	152500	32634921	1927	1927	1927	1927	0
218	20240509	152400	32634921	1927	1927	1927	1927	0
219	20240509	152300	32634921	1927	1927	1927	1927	0
220	20240509	152200	32634921	1927	1927	1927	1927	0
221	20240509	152100	32634921	1927	1927	1927	1927	0
222	20240509	152000	32634921	1927	1927	1927	1927	0
223	20240509	151900	32634921	1927	1927	1927	1927	0
224	20240509	151800	32634921	1927	1927	1927	1927	0
225	20240509	151700	32634921	1927	1927	1927	1927	0
226	20240509	151600	32634921	1927	1927	1927	1927	0
227	20240509	151500	32634921	1927	1927	1927	1927	0
228	20240509	151400	32634921	1927	1927	1927	1927	1
229	20240509	151300	32632994	1926	1926	1926	1926	54
230	20240509	151200	32528990	1927	1927	1927	1927	0
231	20240509	151100	32528990	1927	1927	1927	1927	0
232	20240509	151000	32528990	1927	1927	1927	1927	1
233	20240509	150900	32527063	1927	1927	1927	1927	1
234	20240509	150800	32525136	1927	1927	1927	1927	5
235	20240509	150700	32515501	1927	1927	1927	1927	0
236	20240509	150600	32515501	1927	1927	1927	1927	52
237	20240509	150500	32415297	1927	1927	1927	1927	0
238	20240509	150400	32415297	1927	1927	1927	1927	1
239	20240509	150300	32413370	1927	1927	1927	1927	0
240	20240509	150200	32413370	1927	1927	1927	1927	0
241	20240509	150100	32413370	1927	1927	1927	1927	0
242	20240509	150000	32413370	1927	1927	1927	1927	0
243	20240509	145900	32413370	1927	1927	1927	1927	0
244	20240509	145800	32413370	1927	1927	1927	1927	0
245	20240509	145700	32413370	1927	1927	1927	1927	0
246	20240509	145600	32413370	1927	1927	1927	1927	0
247	20240509	145500	32413370	1927	1927	1927	1927	0
248	20240509	145400	32413370	1927	1927	1927	1927	0
249	20240509	145300	32413370	1927	1927	1927	1927	0
250	20240509	145200	32413370	1927	1927	1927	1927	0
251	20240509	145100	32413370	1927	1927	1927	1927	0
252	20240509	145000	32413370	1927	1927	1927	1927	0
253	20240509	144900	32413370	1927	1927	1927	1927	0
254	20240509	144800	32413370	1927	1927	1927	1927	0
255	20240509	144700	32413370	1927	1927	1927	1927	2
256	20240509	144600	32409516	1925	1925	1925	1925	0
257	20240509	144500	32409516	1925	1925	1925	1925	0
258	20240509	144400	32409516	1925	1925	1925	1925	0
259	20240509	144300	32409516	1925	1925	1925	1925	500
260	20240509	144200	31447016	1925	1926	1926	1925	690
261	20240509	144100	30118734	1926	1926	1926	1926	0
262	20240509	144000	30118734	1926	1926	1926	1926	0
263	20240509	143900	30118734	1926	1926	1926	1926	0
264	20240509	143800	30118734	1926	1926	1926	1926	0
265	20240509	143700	30118734	1926	1926	1926	1926	0
266	20240509	143600	30118734	1926	1926	1926	1926	0
267	20240509	143500	30118734	1926	1926	1926	1926	310
268	20240509	143400	29521674	1927	1927	1927	1927	0
269	20240509	143300	29521674	1927	1927	1927	1927	70
270	20240509	143200	29386784	1927	1927	1927	1927	0
271	20240509	143100	29386784	1927	1927	1927	1927	0
272	20240509	143000	29386784	1927	1927	1927	1927	1
273	20240509	142900	29384857	1927	1927	1927	1927	0
274	20240509	142800	29384857	1927	1927	1927	1927	0
275	20240509	142700	29384857	1927	1927	1927	1927	0
276	20240509	142600	29384857	1927	1927	1927	1927	0
277	20240509	142500	29384857	1927	1927	1927	1927	0
278	20240509	142400	29384857	1927	1927	1927	1927	0
279	20240509	142300	29384857	1927	1927	1927	1927	0
280	20240509	142200	29384857	1927	1927	1927	1927	0
281	20240509	142100	29384857	1927	1927	1927	1927	0
282	20240509	142000	29384857	1927	1927	1927	1927	0
283	20240509	141900	29384857	1927	1927	1927	1927	10
284	20240509	141800	29365587	1927	1927	1927	1927	0
285	20240509	141700	29365587	1927	1927	1927	1927	0
286	20240509	141600	29365587	1927	1927	1927	1927	0
287	20240509	141500	29365587	1927	1927	1927	1927	0
288	20240509	141400	29365587	1927	1927	1927	1927	0
289	20240509	141300	29365587	1927	1927	1927	1927	0
290	20240509	141200	29365587	1927	1927	1927	1927	0
291	20240509	141100	29365587	1927	1927	1927	1927	0
292	20240509	141000	29365587	1927	1927	1927	1927	1000
293	20240509	140900	27438587	1927	1927	1927	1927	0
294	20240509	140800	27438587	1927	1927	1927	1927	0
295	20240509	140700	27438587	1927	1927	1927	1927	0
296	20240509	140600	27438587	1927	1927	1927	1927	0
297	20240509	140500	27438587	1927	1927	1927	1927	0
298	20240509	140400	27438587	1927	1927	1927	1927	0
299	20240509	140300	27438587	1927	1927	1927	1927	0
300	20240509	140200	27438587	1927	1927	1927	1927	0
301	20240509	140100	27438587	1927	1927	1927	1927	0
302	20240509	140000	27438587	1927	1927	1927	1927	0
303	20240509	135900	27438587	1927	1927	1927	1927	0
304	20240509	135800	27438587	1927	1927	1927	1927	0
305	20240509	135700	27438587	1927	1927	1927	1927	0
306	20240509	135600	27438587	1927	1927	1927	1927	0
307	20240509	135500	27438587	1927	1927	1927	1927	0
308	20240509	135400	27438587	1927	1927	1927	1927	32
309	20240509	135300	27376923	1927	1927	1927	1927	0
310	20240509	135200	27376923	1927	1927	1927	1927	1
311	20240509	135100	27374996	1927	1927	1927	1927	0
312	20240509	135000	27374996	1927	1927	1927	1927	0
313	20240509	134900	27374996	1927	1927	1927	1927	0
314	20240509	134800	27374996	1927	1927	1927	1927	0
315	20240509	134700	27374996	1927	1927	1927	1927	0
316	20240509	134600	27374996	1927	1927	1927	1927	0
317	20240509	134500	27374996	1927	1927	1927	1927	0
318	20240509	134400	27374996	1927	1927	1927	1927	0
319	20240509	134300	27374996	1927	1927	1927	1927	0
320	20240509	134200	27374996	1927	1927	1927	1927	0
321	20240509	134100	27374996	1927	1927	1927	1927	0
322	20240509	134000	27374996	1927	1927	1927	1927	0
323	20240509	133900	27374996	1927	1927	1927	1927	2
324	20240509	133800	27371142	1927	1927	1927	1927	0
325	20240509	133700	27371142	1927	1927	1927	1927	0
326	20240509	133600	27371142	1927	1927	1927	1927	0
327	20240509	133500	27371142	1927	1927	1927	1927	0
328	20240509	133400	27371142	1927	1927	1927	1927	0
329	20240509	133300	27371142	1927	1927	1927	1927	0
330	20240509	133200	27371142	1927	1927	1927	1927	100
331	20240509	133100	27178442	1926	1926	1926	1926	20
332	20240509	133000	27139922	1927	1927	1927	1927	0
333	20240509	132900	27139922	1927	1927	1927	1927	0
334	20240509	132800	27139922	1927	1927	1927	1927	0
335	20240509	132700	27139922	1927	1927	1927	1927	0
336	20240509	132600	27139922	1927	1927	1927	1927	0
337	20240509	132500	27139922	1927	1927	1927	1927	0
338	20240509	132400	27139922	1927	1927	1927	1927	0
339	20240509	132300	27139922	1927	1927	1927	1927	0
340	20240509	132200	27139922	1927	1927	1927	1927	0
341	20240509	132100	27139922	1927	1927	1927	1927	0
342	20240509	132000	27139922	1927	1927	1927	1927	0
343	20240509	131900	27139922	1927	1927	1927	1927	5
344	20240509	131800	27130287	1927	1927	1927	1927	1
345	20240509	131700	27128360	1927	1927	1927	1927	0
346	20240509	131600	27128360	1927	1927	1927	1927	0
347	20240509	131500	27128360	1927	1927	1927	1927	18
348	20240509	131400	27093674	1927	1927	1927	1927	0
349	20240509	131300	27093674	1927	1927	1927	1927	0
350	20240509	131200	27093674	1927	1927	1927	1927	0
351	20240509	131100	27093674	1927	1927	1927	1927	0
352	20240509	131000	27093674	1927	1927	1927	1927	0
353	20240509	130900	27093674	1927	1927	1927	1927	0
354	20240509	130800	27093674	1927	1927	1927	1927	0
355	20240509	130700	27093674	1927	1927	1927	1927	0
356	20240509	130600	27093674	1927	1927	1927	1927	0
357	20240509	130500	27093674	1927	1927	1927	1927	0
358	20240509	130400	27093674	1927	1927	1927	1927	520
359	20240509	130300	26091634	1927	1927	1927	1927	0
360	20240509	130200	26091634	1927	1927	1927	1927	0
361	20240509	130100	26091634	1927	1927	1927	1927	0
362	20240509	130000	26091634	1927	1927	1927	1927	0
363	20240509	125900	26091634	1927	1927	1927	1927	0
364	20240509	125800	26091634	1927	1927	1927	1927	0
365	20240509	125700	26091634	1927	1927	1927	1927	0
366	20240509	125600	26091634	1927	1927	1927	1927	0
367	20240509	125500	26091634	1927	1927	1927	1927	0
368	20240509	125400	26091634	1927	1927	1927	1927	0
369	20240509	125300	26091634	1927	1927	1927	1927	0
370	20240509	125200	26091634	1927	1927	1927	1927	0
371	20240509	125100	26091634	1927	1927	1927	1927	0
372	20240509	125000	26091634	1927	1927	1927	1927	0
373	20240509	124900	26091634	1927	1927	1927	1927	0
374	20240509	124800	26091634	1927	1927	1927	1927	0
375	20240509	124700	26091634	1927	1927	1927	1927	0
376	20240509	124600	26091634	1927	1927	1927	1927	0
377	20240509	124500	26091634	1927	1927	1927	1927	0
378	20240509	124400	26091634	1927	1927	1927	1927	0
379	20240509	124300	26091634	1927	1927	1927	1927	0
380	20240509	124200	26091634	1927	1927	1927	1927	0
381	20240509	124100	26091634	1927	1927	1927	1927	3
382	20240509	124000	26085853	1926	1926	1926	1926	0
383	20240509	123900	26085853	1926	1926	1926	1926	0
384	20240509	123800	26085853	1926	1926	1926	1926	0
385	20240509	123700	26085853	1926	1926	1926	1926	0
386	20240509	123600	26085853	1926	1926	1926	1926	0
387	20240509	123500	26085853	1926	1926	1926	1926	0
388	20240509	123400	26085853	1926	1926	1926	1926	0
389	20240509	123300	26085853	1926	1926	1926	1926	0
390	20240509	123200	26085853	1926	1926	1926	1926	0
391	20240509	123100	26085853	1926	1926	1926	1926	0
392	20240509	123000	26085853	1926	1926	1926	1926	0
393	20240509	122900	26085853	1926	1926	1926	1926	0
394	20240509	122800	26085853	1926	1926	1926	1926	0
395	20240509	122700	26085853	1926	1926	1926	1926	0
396	20240509	122600	26085853	1926	1926	1926	1926	0
397	20240509	122500	26085853	1926	1926	1926	1926	0
398	20240509	122400	26085853	1926	1926	1926	1926	0
399	20240509	122300	26085853	1926	1926	1926	1926	0
400	20240509	122200	26085853	1926	1926	1926	1926	0
401	20240509	122100	26085853	1926	1926	1926	1926	0
402	20240509	122000	26085853	1926	1926	1926	1926	0
403	20240509	121900	26085853	1926	1926	1926	1926	500
404	20240509	121800	25122853	1926	1926	1926	1926	0
405	20240509	121700	25122853	1926	1926	1926	1926	868
406	20240509	121600	23451085	1926	1926	1926	1926	0
407	20240509	121500	23451085	1926	1926	1926	1926	0
408	20240509	121400	23451085	1926	1926	1926	1926	0
409	20240509	121300	23451085	1926	1926	1926	1926	0
410	20240509	121200	23451085	1926	1926	1926	1926	131
411	20240509	121100	23198779	1927	1927	1927	1927	0
412	20240509	121000	23198779	1927	1927	1927	1927	0
413	20240509	120900	23198779	1927	1927	1927	1927	0
414	20240509	120800	23198779	1927	1927	1927	1927	0
415	20240509	120700	23198779	1927	1927	1927	1927	0
416	20240509	120600	23198779	1927	1927	1927	1927	0
417	20240509	120500	23198779	1927	1927	1927	1927	0
418	20240509	120400	23198779	1927	1927	1927	1927	0
419	20240509	120300	23198779	1927	1927	1927	1927	2
420	20240509	120200	23194925	1927	1927	1927	1927	0
421	20240509	120100	23194925	1927	1927	1927	1927	0
422	20240509	120000	23194925	1927	1927	1927	1927	100
423	20240509	115900	23002225	1926	1926	1926	1926	0
424	20240509	115800	23002225	1926	1926	1926	1926	0
425	20240509	115700	23002225	1926	1926	1926	1926	1
426	20240509	115600	23000299	1927	1927	1927	1927	0
427	20240509	115500	23000299	1927	1927	1927	1927	0
428	20240509	115400	23000299	1927	1927	1927	1927	0
429	20240509	115300	23000299	1927	1927	1927	1927	0
430	20240509	115200	23000299	1927	1927	1927	1927	0
431	20240509	115100	23000299	1927	1927	1927	1927	0
432	20240509	115000	23000299	1927	1927	1927	1927	0
433	20240509	114900	23000299	1927	1927	1927	1927	0
434	20240509	114800	23000299	1927	1927	1927	1927	0
435	20240509	114700	23000299	1927	1927	1927	1927	0
436	20240509	114600	23000299	1927	1927	1927	1927	0
437	20240509	114500	23000299	1927	1927	1927	1927	0
438	20240509	114400	23000299	1927	1927	1927	1927	0
439	20240509	114300	23000299	1927	1927	1927	1927	0
440	20240509	114200	23000299	1927	1927	1927	1927	0
441	20240509	114100	23000299	1927	1927	1927	1927	260
442	20240509	114000	22499279	1927	1927	1927	1927	0
443	20240509	113900	22499279	1927	1927	1927	1927	0
444	20240509	113800	22499279	1927	1927	1927	1927	0
445	20240509	113700	22499279	1927	1927	1927	1927	3
446	20240509	113600	22493498	1925	1925	1925	1925	0
447	20240509	113500	22493498	1925	1925	1925	1925	0
448	20240509	113400	22493498	1925	1925	1925	1925	0
449	20240509	113300	22493498	1925	1925	1925	1925	0
450	20240509	113200	22493498	1925	1925	1925	1925	0
451	20240509	113100	22493498	1925	1925	1925	1925	0
452	20240509	113000	22493498	1925	1925	1925	1925	0
453	20240509	112900	22493498	1925	1925	1925	1925	0
454	20240509	112800	22493498	1925	1925	1925	1925	0
455	20240509	112700	22493498	1925	1925	1925	1925	0
456	20240509	112600	22493498	1925	1925	1925	1925	0
457	20240509	112500	22493498	1925	1925	1925	1925	0
458	20240509	112400	22493498	1925	1925	1925	1925	0
459	20240509	112300	22493498	1925	1925	1925	1925	0
460	20240509	112200	22493498	1925	1925	1925	1925	0
461	20240509	112100	22493498	1925	1925	1925	1925	0
462	20240509	112000	22493498	1925	1925	1925	1925	0
463	20240509	111900	22493498	1925	1925	1925	1925	0
464	20240509	111800	22493498	1925	1925	1925	1925	0
465	20240509	111700	22493498	1925	1925	1925	1925	0
466	20240509	111600	22493498	1925	1925	1925	1925	694
467	20240509	111500	21157548	1926	1926	1926	1926	398
468	20240509	111400	20391000	1926	1926	1926	1926	0
469	20240509	111300	20391000	1926	1926	1926	1926	0
470	20240509	111200	20391000	1926	1926	1926	1926	1
471	20240509	111100	20389074	1926	1926	1926	1926	0
472	20240509	111000	20389074	1926	1926	1926	1926	1
473	20240509	110900	20387148	1927	1927	1927	1927	0
474	20240509	110800	20387148	1927	1927	1927	1927	0
475	20240509	110700	20387148	1927	1927	1927	1927	0
476	20240509	110600	20387148	1927	1927	1927	1927	0
477	20240509	110500	20387148	1927	1927	1927	1927	0
478	20240509	110400	20387148	1927	1927	1927	1927	0
479	20240509	110300	20387148	1927	1927	1927	1927	0
480	20240509	110200	20387148	1927	1927	1927	1927	0
481	20240509	110100	20387148	1927	1927	1927	1927	0
482	20240509	110000	20387148	1927	1927	1927	1927	0
483	20240509	105900	20387148	1927	1927	1927	1927	0
484	20240509	105800	20387148	1927	1927	1927	1927	0
485	20240509	105700	20387148	1927	1927	1927	1927	0
486	20240509	105600	20387148	1927	1927	1927	1927	0
487	20240509	105500	20387148	1927	1927	1927	1927	94
488	20240509	105400	20206010	1927	1927	1927	1927	0
489	20240509	105300	20206010	1927	1927	1927	1927	0
490	20240509	105200	20206010	1927	1927	1927	1927	0
491	20240509	105100	20206010	1927	1927	1927	1927	0
492	20240509	105000	20206010	1927	1927	1927	1927	0
493	20240509	104900	20206010	1927	1927	1927	1927	0
494	20240509	104800	20206010	1927	1927	1927	1927	0
495	20240509	104700	20206010	1927	1927	1927	1927	0
496	20240509	104600	20206010	1927	1927	1927	1927	0
497	20240509	104500	20206010	1927	1927	1927	1927	1
498	20240509	104400	20204083	1927	1927	1927	1927	0
499	20240509	104300	20204083	1927	1927	1927	1927	0
500	20240509	104200	20204083	1927	1926	1927	1926	2
501	20240509	104100	20200230	1927	1927	1927	1927	0
502	20240509	104000	20200230	1927	1927	1927	1927	2337
503	20240509	103900	15696831	1927	1927	1927	1927	0
504	20240509	103800	15696831	1927	1927	1927	1927	0
505	20240509	103700	15696831	1927	1927	1927	1927	0
506	20240509	103600	15696831	1927	1927	1927	1927	2744
507	20240509	103500	10409143	1926	1926	1926	1926	0
508	20240509	103400	10409143	1926	1926	1926	1926	0
509	20240509	103300	10409143	1926	1926	1926	1926	1
510	20240509	103200	10407217	1927	1927	1927	1927	0
511	20240509	103100	10407217	1927	1927	1927	1927	0
512	20240509	103000	10407217	1927	1927	1927	1927	0
513	20240509	102900	10407217	1927	1927	1927	1927	60
514	20240509	102800	10291597	1927	1927	1927	1927	0
515	20240509	102700	10291597	1927	1927	1927	1927	0
516	20240509	102600	10291597	1927	1927	1927	1927	0
517	20240509	102500	10291597	1927	1927	1927	1927	0
518	20240509	102400	10291597	1927	1927	1927	1927	150
519	20240509	102300	10002547	1927	1927	1927	1927	0
520	20240509	102200	10002547	1927	1927	1927	1927	0
521	20240509	102100	10002547	1927	1927	1927	1927	0
522	20240509	102000	10002547	1927	1927	1927	1927	0
523	20240509	101900	10002547	1927	1927	1927	1927	20
524	20240509	101800	9964007	1930	1930	1930	1930	512
525	20240509	101700	8975847	1930	1931	1931	1930	56
526	20240509	101600	8867721	1931	1931	1931	1931	4
527	20240509	101500	8859997	1930	1930	1930	1930	0
528	20240509	101400	8859997	1930	1930	1930	1930	0
529	20240509	101300	8859997	1930	1930	1930	1930	0
530	20240509	101200	8859997	1930	1931	1931	1930	10
531	20240509	101100	8840695	1930	1930	1930	1930	0
532	20240509	101000	8840695	1930	1929	1930	1929	579
533	20240509	100900	7723645	1929	1929	1929	1929	0
534	20240509	100800	7723645	1929	1929	1929	1929	0
535	20240509	100700	7723645	1929	1929	1929	1929	1
536	20240509	100600	7721716	1929	1929	1929	1929	0
537	20240509	100500	7721716	1929	1929	1929	1929	0
538	20240509	100400	7721716	1929	1929	1929	1929	5
539	20240509	100300	7712071	1929	1929	1929	1929	0
540	20240509	100200	7712071	1929	1927	1929	1927	11
541	20240509	100100	7690872	1929	1929	1929	1929	0
542	20240509	100000	7690872	1929	1929	1929	1929	0
543	20240509	095900	7690872	1929	1929	1929	1929	0
544	20240509	095800	7690872	1929	1929	1929	1929	39
545	20240509	095700	7615641	1929	1929	1929	1929	0
546	20240509	095600	7615641	1929	1929	1929	1929	0
547	20240509	095500	7615641	1929	1929	1929	1929	0
548	20240509	095400	7615641	1929	1929	1929	1929	0
549	20240509	095300	7615641	1929	1929	1929	1929	0
550	20240509	095200	7615641	1929	1929	1929	1929	1
551	20240509	095100	7613712	1927	1927	1927	1927	0
552	20240509	095000	7613712	1927	1927	1927	1927	0
553	20240509	094900	7613712	1927	1927	1927	1927	0
554	20240509	094800	7613712	1927	1927	1927	1927	0
555	20240509	094700	7613712	1927	1927	1927	1927	0
556	20240509	094600	7613712	1927	1927	1927	1927	27
557	20240509	094500	7561683	1929	1929	1929	1929	5
558	20240509	094400	7552038	1929	1929	1929	1929	0
559	20240509	094300	7552038	1929	1929	1929	1929	0
560	20240509	094200	7552038	1929	1929	1929	1929	1
561	20240509	094100	7550109	1928	1928	1928	1928	0
562	20240509	094000	7550109	1928	1928	1928	1928	200
563	20240509	093900	7164509	1928	1928	1928	1928	0
564	20240509	093800	7164509	1928	1928	1928	1928	0
565	20240509	093700	7164509	1928	1928	1928	1928	1
566	20240509	093600	7162581	1928	1928	1928	1928	1
567	20240509	093500	7160653	1928	1928	1928	1928	248
568	20240509	093400	6682509	1928	1928	1928	1928	0
569	20240509	093300	6682509	1928	1928	1928	1928	1
570	20240509	093200	6680581	1928	1928	1928	1928	1
571	20240509	093100	6678653	1929	1929	1929	1928	30
572	20240509	093000	6620784	1928	1928	1928	1928	4
573	20240509	092900	6613072	1928	1928	1928	1928	500
574	20240509	092800	5649072	1930	1928	1930	1928	34
575	20240509	092700	5583454	1929	1929	1929	1929	1
576	20240509	092600	5581525	1928	1928	1928	1928	1
577	20240509	092500	5579597	1928	1928	1928	1928	1
578	20240509	092400	5577669	1928	1928	1928	1928	0
579	20240509	092300	5577669	1928	1930	1930	1928	347
580	20240509	092200	4907961	1928	1930	1930	1928	2001
581	20240509	092100	1046033	1928	1928	1928	1928	1
582	20240509	092000	1044105	1928	1928	1928	1928	1
583	20240509	091900	1042177	1928	1928	1928	1928	0
584	20240509	091800	1042177	1928	1928	1928	1928	1
585	20240509	091700	1040249	1927	1927	1927	1927	1
586	20240509	091600	1038322	1926	1926	1926	1926	1
587	20240509	091500	1036396	1926	1926	1926	1926	1
588	20240509	091400	1034470	1930	1930	1930	1930	10
589	20240509	091300	1015170	1926	1926	1926	1926	1
590	20240509	091200	1013244	1926	1928	1928	1926	2
591	20240509	091100	1009390	1926	1926	1926	1926	1
592	20240509	091000	1007464	1925	1925	1925	1925	1
593	20240509	090900	1005539	1925	1925	1925	1925	341
594	20240509	090800	349114	1925	1925	1925	1925	1
595	20240509	090700	347189	1925	1925	1925	1925	1
596	20240509	090600	345264	1930	1929	1930	1925	172
597	20240509	090500	13479	1925	1925	1925	1925	1
598	20240509	090400	11554	1924	1924	1924	1924	0
599	20240509	090300	11554	1924	1924	1924	1924	1
600	20240509	090200	9630	1924	1924	1924	1924	1
601	20240509	090100	7706	1924	1924	1924	1924	1
602	20240509	090000	5782	1924	1929	1929	1924	3