KissMeData/033130/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	191300	61464036	1921	1921	1921	1921	373
3	20240517	191200	61464036	1921	1921	1921	1921	0
4	20240517	191100	61464036	1921	1921	1921	1921	0
5	20240517	191000	61464036	1921	1921	1921	1921	0
6	20240517	190900	61464036	1921	1921	1921	1921	0
7	20240517	190800	61464036	1921	1921	1921	1921	0
8	20240517	190700	61464036	1921	1921	1921	1921	0
9	20240517	190600	61464036	1921	1921	1921	1921	0
10	20240517	190500	61464036	1921	1921	1921	1921	0
11	20240517	190400	61464036	1921	1921	1921	1921	0
12	20240517	190300	61464036	1921	1921	1921	1921	0
13	20240517	190200	61464036	1921	1921	1921	1921	0
14	20240517	190100	61464036	1921	1921	1921	1921	0
15	20240517	190000	61464036	1921	1921	1921	1921	0
16	20240517	185900	61464036	1921	1921	1921	1921	0
17	20240517	185800	61464036	1921	1921	1921	1921	0
18	20240517	185700	61464036	1921	1921	1921	1921	0
19	20240517	185600	61464036	1921	1921	1921	1921	0
20	20240517	185500	61464036	1921	1921	1921	1921	0
21	20240517	185400	61464036	1921	1921	1921	1921	0
22	20240517	185300	61464036	1921	1921	1921	1921	0
23	20240517	185200	61464036	1921	1921	1921	1921	0
24	20240517	185100	61464036	1921	1921	1921	1921	0
25	20240517	185000	61464036	1921	1921	1921	1921	0
26	20240517	184900	61464036	1921	1921	1921	1921	0
27	20240517	184800	61464036	1921	1921	1921	1921	0
28	20240517	184700	61464036	1921	1921	1921	1921	0
29	20240517	184600	61464036	1921	1921	1921	1921	0
30	20240517	184500	61464036	1921	1921	1921	1921	0
31	20240517	184400	61464036	1921	1921	1921	1921	0
32	20240517	184300	61464036	1921	1921	1921	1921	373
33	20240517	184200	61464036	1921	1921	1921	1921	0
34	20240517	184100	61464036	1921	1921	1921	1921	0
35	20240517	184000	61464036	1921	1921	1921	1921	0
36	20240517	183900	61464036	1921	1921	1921	1921	0
37	20240517	183800	61464036	1921	1921	1921	1921	0
38	20240517	183700	61464036	1921	1921	1921	1921	0
39	20240517	183600	61464036	1921	1921	1921	1921	0
40	20240517	183500	61464036	1921	1921	1921	1921	0
41	20240517	183400	61464036	1921	1921	1921	1921	0
42	20240517	183300	61464036	1921	1921	1921	1921	0
43	20240517	183200	61464036	1921	1921	1921	1921	0
44	20240517	183100	61464036	1921	1921	1921	1921	0
45	20240517	183000	61464036	1921	1921	1921	1921	0
46	20240517	182900	61464036	1921	1921	1921	1921	0
47	20240517	182800	61464036	1921	1921	1921	1921	0
48	20240517	182700	61464036	1921	1921	1921	1921	0
49	20240517	182600	61464036	1921	1921	1921	1921	0
50	20240517	182500	61464036	1921	1921	1921	1921	0
51	20240517	182400	61464036	1921	1921	1921	1921	0
52	20240517	182300	61464036	1921	1921	1921	1921	0
53	20240517	182200	61464036	1921	1921	1921	1921	0
54	20240517	182100	61464036	1921	1921	1921	1921	0
55	20240517	182000	61464036	1921	1921	1921	1921	0
56	20240517	181900	61464036	1921	1921	1921	1921	0
57	20240517	181800	61464036	1921	1921	1921	1921	0
58	20240517	181700	61464036	1921	1921	1921	1921	0
59	20240517	181600	61464036	1921	1921	1921	1921	0
60	20240517	181500	61464036	1921	1921	1921	1921	0
61	20240517	181400	61464036	1921	1921	1921	1921	0
62	20240517	181300	61464036	1921	1921	1921	1921	373
63	20240517	181200	61464036	1921	1921	1921	1921	0
64	20240517	181100	61464036	1921	1921	1921	1921	0
65	20240517	181000	61464036	1921	1921	1921	1921	0
66	20240517	180900	61464036	1921	1921	1921	1921	0
67	20240517	180800	61464036	1921	1921	1921	1921	0
68	20240517	180700	61464036	1921	1921	1921	1921	0
69	20240517	180600	61464036	1921	1921	1921	1921	0
70	20240517	180500	61464036	1921	1921	1921	1921	0
71	20240517	180400	61464036	1921	1921	1921	1921	0
72	20240517	180300	61464036	1921	1921	1921	1921	0
73	20240517	180200	61464036	1921	1921	1921	1921	0
74	20240517	180100	61464036	1921	1921	1921	1921	0
75	20240517	180000	61464036	1921	1921	1921	1921	0
76	20240517	175900	61464036	1921	1921	1921	1921	0
77	20240517	175800	61464036	1921	1921	1921	1921	0
78	20240517	175700	61464036	1921	1921	1921	1921	0
79	20240517	175600	61464036	1921	1921	1921	1921	0
80	20240517	175500	61464036	1921	1921	1921	1921	0
81	20240517	175400	61464036	1921	1921	1921	1921	0
82	20240517	175300	61464036	1921	1921	1921	1921	0
83	20240517	175200	61464036	1921	1921	1921	1921	0
84	20240517	175100	61464036	1921	1921	1921	1921	0
85	20240517	175000	61464036	1921	1921	1921	1921	0
86	20240517	174900	61464036	1921	1921	1921	1921	0
87	20240517	174800	61464036	1921	1921	1921	1921	0
88	20240517	174700	61464036	1921	1921	1921	1921	0
89	20240517	174600	61464036	1921	1921	1921	1921	0
90	20240517	174500	61464036	1921	1921	1921	1921	0
91	20240517	174400	61464036	1921	1921	1921	1921	0
92	20240517	174300	61464036	1921	1921	1921	1921	373
93	20240517	174200	61464036	1921	1921	1921	1921	0
94	20240517	174100	61464036	1921	1921	1921	1921	0
95	20240517	174000	61464036	1921	1921	1921	1921	0
96	20240517	173900	61464036	1921	1921	1921	1921	0
97	20240517	173800	61464036	1921	1921	1921	1921	0
98	20240517	173700	61464036	1921	1921	1921	1921	0
99	20240517	173600	61464036	1921	1921	1921	1921	0
100	20240517	173500	61464036	1921	1921	1921	1921	0
101	20240517	173400	61464036	1921	1921	1921	1921	0
102	20240517	173300	61464036	1921	1921	1921	1921	0
103	20240517	173200	61464036	1921	1921	1921	1921	0
104	20240517	173100	61464036	1921	1921	1921	1921	0
105	20240517	173000	61464036	1921	1921	1921	1921	0
106	20240517	172900	61464036	1921	1921	1921	1921	0
107	20240517	172800	61464036	1921	1921	1921	1921	0
108	20240517	172700	61464036	1921	1921	1921	1921	0
109	20240517	172600	61464036	1921	1921	1921	1921	0
110	20240517	172500	61464036	1921	1921	1921	1921	0
111	20240517	172400	61464036	1921	1921	1921	1921	0
112	20240517	172300	61464036	1921	1921	1921	1921	0
113	20240517	172200	61464036	1921	1921	1921	1921	0
114	20240517	172100	61464036	1921	1921	1921	1921	0
115	20240517	172000	61464036	1921	1921	1921	1921	0
116	20240517	171900	61464036	1921	1921	1921	1921	0
117	20240517	171800	61464036	1921	1921	1921	1921	0
118	20240517	171700	61464036	1921	1921	1921	1921	0
119	20240517	171600	61464036	1921	1921	1921	1921	0
120	20240517	171500	61464036	1921	1921	1921	1921	0
121	20240517	171400	61464036	1921	1921	1921	1921	0
122	20240517	171300	61464036	1921	1921	1921	1921	373
123	20240517	171200	61464036	1921	1921	1921	1921	0
124	20240517	171100	61464036	1921	1921	1921	1921	0
125	20240517	171000	61464036	1921	1921	1921	1921	0
126	20240517	170900	61464036	1921	1921	1921	1921	0
127	20240517	170800	61464036	1921	1921	1921	1921	0
128	20240517	170700	61464036	1921	1921	1921	1921	0
129	20240517	170600	61464036	1921	1921	1921	1921	0
130	20240517	170500	61464036	1921	1921	1921	1921	0
131	20240517	170400	61464036	1921	1921	1921	1921	0
132	20240517	170300	61464036	1921	1921	1921	1921	0
133	20240517	170200	61464036	1921	1921	1921	1921	0
134	20240517	170100	61464036	1921	1921	1921	1921	0
135	20240517	170000	61464036	1921	1921	1921	1921	0
136	20240517	165900	61464036	1921	1921	1921	1921	0
137	20240517	165800	61464036	1921	1921	1921	1921	0
138	20240517	165700	61464036	1921	1921	1921	1921	0
139	20240517	165600	61464036	1921	1921	1921	1921	0
140	20240517	165500	61464036	1921	1921	1921	1921	0
141	20240517	165400	61464036	1921	1921	1921	1921	0
142	20240517	165300	61464036	1921	1921	1921	1921	0
143	20240517	165200	61464036	1921	1921	1921	1921	0
144	20240517	165100	61464036	1921	1921	1921	1921	0
145	20240517	165000	61464036	1921	1921	1921	1921	0
146	20240517	164900	61464036	1921	1921	1921	1921	0
147	20240517	164800	61464036	1921	1921	1921	1921	0
148	20240517	164700	61464036	1921	1921	1921	1921	0
149	20240517	164600	61464036	1921	1921	1921	1921	0
150	20240517	164500	61464036	1921	1921	1921	1921	0
151	20240517	164400	61464036	1921	1921	1921	1921	0
152	20240517	164300	61464036	1921	1921	1921	1921	373
153	20240517	164200	61464036	1921	1921	1921	1921	0
154	20240517	164100	61464036	1921	1921	1921	1921	0
155	20240517	164000	61464036	1921	1921	1921	1921	0
156	20240517	163900	61464036	1921	1921	1921	1921	0
157	20240517	163800	61464036	1921	1921	1921	1921	0
158	20240517	163700	61464036	1921	1921	1921	1921	0
159	20240517	163600	61464036	1921	1921	1921	1921	0
160	20240517	163500	61464036	1921	1921	1921	1921	0
161	20240517	163400	61464036	1921	1921	1921	1921	0
162	20240517	163300	61464036	1921	1921	1921	1921	0
163	20240517	163200	61464036	1921	1921	1921	1921	0
164	20240517	163100	61464036	1921	1921	1921	1921	0
165	20240517	163000	61464036	1921	1921	1921	1921	0
166	20240517	162900	61464036	1921	1921	1921	1921	0
167	20240517	162800	61464036	1921	1921	1921	1921	0
168	20240517	162700	61464036	1921	1921	1921	1921	0
169	20240517	162600	61464036	1921	1921	1921	1921	0
170	20240517	162500	61464036	1921	1921	1921	1921	0
171	20240517	162400	61464036	1921	1921	1921	1921	0
172	20240517	162300	61464036	1921	1921	1921	1921	0
173	20240517	162200	61464036	1921	1921	1921	1921	0
174	20240517	162100	61464036	1921	1921	1921	1921	0
175	20240517	162000	61464036	1921	1921	1921	1921	0
176	20240517	161900	61464036	1921	1921	1921	1921	0
177	20240517	161800	61464036	1921	1921	1921	1921	0
178	20240517	161700	61464036	1921	1921	1921	1921	0
179	20240517	161600	61464036	1921	1921	1921	1921	0
180	20240517	161500	61464036	1921	1921	1921	1921	0
181	20240517	161400	61464036	1921	1921	1921	1921	0
182	20240517	161300	61464036	1921	1921	1921	1921	373
183	20240517	161200	61464036	1921	1921	1921	1921	0
184	20240517	161100	61464036	1921	1921	1921	1921	0
185	20240517	161000	61464036	1921	1921	1921	1921	0
186	20240517	160900	61464036	1921	1921	1921	1921	0
187	20240517	160800	61464036	1921	1921	1921	1921	0
188	20240517	160700	61464036	1921	1921	1921	1921	0
189	20240517	160600	61464036	1921	1921	1921	1921	0
190	20240517	160500	61464036	1921	1921	1921	1921	0
191	20240517	160400	61464036	1921	1921	1921	1921	0
192	20240517	160300	61464036	1921	1921	1921	1921	0
193	20240517	160200	61464036	1921	1921	1921	1921	0
194	20240517	160100	61464036	1921	1921	1921	1921	0
195	20240517	160000	61464036	1921	1921	1921	1921	0
196	20240517	155900	61464036	1921	1921	1921	1921	0
197	20240517	155800	61464036	1921	1921	1921	1921	0
198	20240517	155700	61464036	1921	1921	1921	1921	0
199	20240517	155600	61464036	1921	1921	1921	1921	0
200	20240517	155500	61464036	1921	1921	1921	1921	0
201	20240517	155400	61464036	1921	1921	1921	1921	0
202	20240517	155300	61464036	1921	1921	1921	1921	0
203	20240517	155200	61464036	1921	1921	1921	1921	0
204	20240517	155100	61464036	1921	1921	1921	1921	0
205	20240517	155000	61464036	1921	1921	1921	1921	0
206	20240517	154900	61464036	1921	1921	1921	1921	0
207	20240517	154800	61464036	1921	1921	1921	1921	0
208	20240517	154700	61464036	1921	1921	1921	1921	0
209	20240517	154600	61464036	1921	1921	1921	1921	0
210	20240517	154500	61464036	1921	1921	1921	1921	0
211	20240517	154400	61464036	1921	1921	1921	1921	0
212	20240517	154300	61464036	1921	1921	1921	1921	373
213	20240517	154200	61464036	1921	1921	1921	1921	0
214	20240517	154100	61464036	1921	1921	1921	1921	0
215	20240517	154000	61464036	1921	1921	1921	1921	0
216	20240517	153900	61464036	1921	1921	1921	1921	0
217	20240517	153800	61464036	1921	1921	1921	1921	0
218	20240517	153700	61464036	1921	1921	1921	1921	0
219	20240517	153600	61464036	1921	1921	1921	1921	0
220	20240517	153500	61464036	1921	1921	1921	1921	0
221	20240517	153400	61464036	1921	1921	1921	1921	0
222	20240517	153300	61464036	1921	1921	1921	1921	0
223	20240517	153200	61464036	1921	1921	1921	1921	0
224	20240517	153100	61464036	1921	1921	1921	1921	0
225	20240517	153000	61464036	1921	1921	1921	1921	373
226	20240517	152900	60747503	1920	1920	1920	1920	0
227	20240517	152800	60747503	1920	1920	1920	1920	0
228	20240517	152700	60747503	1920	1920	1920	1920	0
229	20240517	152600	60747503	1920	1920	1920	1920	0
230	20240517	152500	60747503	1920	1920	1920	1920	0
231	20240517	152400	60747503	1920	1920	1920	1920	0
232	20240517	152300	60747503	1920	1920	1920	1920	0
233	20240517	152200	60747503	1920	1920	1920	1920	0
234	20240517	152100	60747503	1920	1920	1920	1920	0
235	20240517	152000	60747503	1920	1920	1920	1920	0
236	20240517	151900	60747503	1920	1920	1920	1920	0
237	20240517	151800	60747503	1920	1920	1920	1920	0
238	20240517	151700	60747503	1920	1920	1920	1920	0
239	20240517	151600	60747503	1920	1920	1920	1920	0
240	20240517	151500	60747503	1920	1920	1920	1920	0
241	20240517	151400	60747503	1920	1920	1920	1920	0
242	20240517	151300	60747503	1920	1920	1920	1920	0
243	20240517	151200	60747503	1920	1920	1920	1920	0
244	20240517	151100	60747503	1920	1920	1920	1920	2
245	20240517	151000	60743663	1927	1927	1927	1927	0
246	20240517	150900	60743663	1927	1927	1927	1927	0
247	20240517	150800	60743663	1927	1927	1927	1927	0
248	20240517	150700	60743663	1927	1927	1927	1927	0
249	20240517	150600	60743663	1927	1927	1927	1927	0
250	20240517	150500	60743663	1927	1927	1927	1927	0
251	20240517	150400	60743663	1927	1927	1927	1927	0
252	20240517	150300	60743663	1927	1927	1927	1927	0
253	20240517	150200	60743663	1927	1927	1927	1927	0
254	20240517	150100	60743663	1927	1927	1927	1927	0
255	20240517	150000	60743663	1927	1927	1927	1927	0
256	20240517	145900	60743663	1927	1927	1927	1927	0
257	20240517	145800	60743663	1927	1927	1927	1927	0
258	20240517	145700	60743663	1927	1927	1927	1927	0
259	20240517	145600	60743663	1927	1927	1927	1927	0
260	20240517	145500	60743663	1927	1927	1927	1927	0
261	20240517	145400	60743663	1927	1927	1927	1927	0
262	20240517	145300	60743663	1927	1927	1927	1927	0
263	20240517	145200	60743663	1927	1927	1927	1927	0
264	20240517	145100	60743663	1927	1927	1927	1927	0
265	20240517	145000	60743663	1927	1927	1927	1927	0
266	20240517	144900	60743663	1927	1927	1927	1927	2
267	20240517	144800	60739809	1927	1927	1927	1927	0
268	20240517	144700	60739809	1927	1927	1927	1927	0
269	20240517	144600	60739809	1927	1927	1927	1927	0
270	20240517	144500	60739809	1927	1927	1927	1927	10
271	20240517	144400	60720539	1927	1927	1927	1927	9
272	20240517	144300	60703196	1927	1927	1927	1927	0
273	20240517	144200	60703196	1927	1927	1927	1927	0
274	20240517	144100	60703196	1927	1927	1927	1927	0
275	20240517	144000	60703196	1927	1927	1927	1927	1
276	20240517	143900	60701269	1920	1920	1920	1920	134
277	20240517	143800	60443989	1920	1921	1921	1920	4000
278	20240517	143700	52762168	1927	1927	1927	1927	0
279	20240517	143600	52762168	1927	1927	1927	1927	0
280	20240517	143500	52762168	1927	1927	1927	1927	0
281	20240517	143400	52762168	1927	1927	1927	1927	0
282	20240517	143300	52762168	1927	1927	1927	1927	9
283	20240517	143200	52744825	1921	1921	1921	1921	0
284	20240517	143100	52744825	1921	1927	1927	1921	1009
285	20240517	143000	50806482	1929	1929	1929	1929	0
286	20240517	142900	50806482	1929	1929	1929	1929	0
287	20240517	142800	50806482	1929	1929	1929	1929	0
288	20240517	142700	50806482	1929	1929	1929	1929	0
289	20240517	142600	50806482	1929	1929	1929	1929	0
290	20240517	142500	50806482	1929	1929	1929	1929	0
291	20240517	142400	50806482	1929	1929	1929	1929	0
292	20240517	142300	50806482	1929	1929	1929	1929	0
293	20240517	142200	50806482	1929	1929	1929	1929	0
294	20240517	142100	50806482	1929	1929	1929	1929	0
295	20240517	142000	50806482	1929	1929	1929	1929	0
296	20240517	141900	50806482	1929	1929	1929	1929	0
297	20240517	141800	50806482	1929	1929	1929	1929	0
298	20240517	141700	50806482	1929	1929	1929	1929	0
299	20240517	141600	50806482	1929	1929	1929	1929	0
300	20240517	141500	50806482	1929	1929	1929	1929	0
301	20240517	141400	50806482	1929	1929	1929	1929	0
302	20240517	141300	50806482	1929	1929	1929	1929	1
303	20240517	141200	50804553	1922	1922	1922	1922	0
304	20240517	141100	50804553	1922	1922	1922	1922	0
305	20240517	141000	50804553	1922	1922	1922	1922	0
306	20240517	140900	50804553	1922	1922	1922	1922	85
307	20240517	140800	50641183	1922	1929	1929	1922	241
308	20240517	140700	50177456	1929	1929	1929	1929	0
309	20240517	140600	50177456	1929	1929	1929	1929	0
310	20240517	140500	50177456	1929	1929	1929	1929	0
311	20240517	140400	50177456	1929	1929	1929	1929	0
312	20240517	140300	50177456	1929	1929	1929	1929	0
313	20240517	140200	50177456	1929	1929	1929	1929	0
314	20240517	140100	50177456	1929	1929	1929	1929	0
315	20240517	140000	50177456	1929	1929	1929	1929	25
316	20240517	135900	50129231	1929	1924	1929	1924	191
317	20240517	135800	49761292	1924	1922	1924	1922	14
318	20240517	135700	49734366	1922	1922	1922	1922	0
319	20240517	135600	49734366	1922	1922	1922	1922	50
320	20240517	135500	49638266	1922	1922	1922	1922	0
321	20240517	135400	49638266	1922	1922	1922	1922	0
322	20240517	135300	49638266	1922	1922	1922	1922	0
323	20240517	135200	49638266	1922	1922	1922	1922	0
324	20240517	135100	49638266	1922	1922	1922	1922	282
325	20240517	135000	49096262	1922	1922	1922	1922	0
326	20240517	134900	49096262	1922	1922	1922	1922	0
327	20240517	134800	49096262	1922	1922	1922	1922	60
328	20240517	134700	48980942	1922	1922	1922	1922	155
329	20240517	134600	48683032	1922	1922	1922	1922	183
330	20240517	134500	48331306	1929	1929	1929	1929	0
331	20240517	134400	48331306	1929	1929	1929	1929	0
332	20240517	134300	48331306	1929	1929	1929	1929	0
333	20240517	134200	48331306	1929	1929	1929	1929	0
334	20240517	134100	48331306	1929	1929	1929	1929	0
335	20240517	134000	48331306	1929	1929	1929	1929	20
336	20240517	133900	48292726	1920	1920	1920	1920	0
337	20240517	133800	48292726	1920	1920	1920	1920	0
338	20240517	133700	48292726	1920	1920	1920	1920	0
339	20240517	133600	48292726	1920	1920	1920	1920	0
340	20240517	133500	48292726	1920	1920	1920	1920	0
341	20240517	133400	48292726	1920	1920	1920	1920	0
342	20240517	133300	48292726	1920	1926	1926	1920	8000
343	20240517	133200	32911123	1931	1931	1931	1931	0
344	20240517	133100	32911123	1931	1931	1931	1931	0
345	20240517	133000	32911123	1931	1931	1931	1931	0
346	20240517	132900	32911123	1931	1931	1931	1931	2
347	20240517	132800	32907261	1926	1926	1926	1926	0
348	20240517	132700	32907261	1926	1926	1926	1926	0
349	20240517	132600	32907261	1926	1926	1926	1926	0
350	20240517	132500	32907261	1926	1926	1926	1926	0
351	20240517	132400	32907261	1926	1926	1926	1926	0
352	20240517	132300	32907261	1926	1926	1926	1926	0
353	20240517	132200	32907261	1926	1926	1926	1926	0
354	20240517	132100	32907261	1926	1926	1926	1926	0
355	20240517	132000	32907261	1926	1926	1926	1926	50
356	20240517	131900	32810961	1931	1931	1931	1931	0
357	20240517	131800	32810961	1931	1931	1931	1931	0
358	20240517	131700	32810961	1931	1931	1931	1931	0
359	20240517	131600	32810961	1931	1931	1931	1931	0
360	20240517	131500	32810961	1931	1931	1931	1931	70
361	20240517	131400	32675791	1931	1931	1931	1931	0
362	20240517	131300	32675791	1931	1931	1931	1931	2
363	20240517	131200	32671929	1931	1931	1931	1931	16
364	20240517	131100	32641033	1931	1931	1931	1931	10
365	20240517	131000	32621723	1931	1927	1931	1926	501
366	20240517	130900	31656742	1931	1931	1931	1931	1
367	20240517	130800	31654811	1930	1930	1930	1930	0
368	20240517	130700	31654811	1930	1930	1930	1930	50
369	20240517	130600	31558311	1931	1931	1931	1931	0
370	20240517	130500	31558311	1931	1931	1931	1931	0
371	20240517	130400	31558311	1931	1931	1931	1931	0
372	20240517	130300	31558311	1931	1931	1931	1931	0
373	20240517	130200	31558311	1931	1931	1931	1931	0
374	20240517	130100	31558311	1931	1931	1931	1931	89
375	20240517	130000	31386452	1931	1931	1931	1931	0
376	20240517	125900	31386452	1931	1930	1931	1930	28
377	20240517	125800	31332410	1930	1930	1930	1930	5
378	20240517	125700	31322760	1930	1930	1930	1930	0
379	20240517	125600	31322760	1930	1930	1930	1930	0
380	20240517	125500	31322760	1930	1930	1930	1930	0
381	20240517	125400	31322760	1930	1930	1930	1930	0
382	20240517	125300	31322760	1930	1930	1930	1930	0
383	20240517	125200	31322760	1930	1930	1930	1930	0
384	20240517	125100	31322760	1930	1930	1930	1930	0
385	20240517	125000	31322760	1930	1930	1930	1930	25
386	20240517	124900	31274510	1930	1930	1930	1930	10
387	20240517	124800	31255210	1930	1930	1930	1930	0
388	20240517	124700	31255210	1930	1930	1930	1930	0
389	20240517	124600	31255210	1930	1930	1930	1930	0
390	20240517	124500	31255210	1930	1930	1930	1930	5
391	20240517	124400	31245560	1930	1930	1930	1930	0
392	20240517	124300	31245560	1930	1930	1930	1930	0
393	20240517	124200	31245560	1930	1930	1930	1930	0
394	20240517	124100	31245560	1930	1930	1930	1930	0
395	20240517	124000	31245560	1930	1930	1930	1930	0
396	20240517	123900	31245560	1930	1930	1930	1930	0
397	20240517	123800	31245560	1930	1930	1930	1930	0
398	20240517	123700	31245560	1930	1930	1930	1930	0
399	20240517	123600	31245560	1930	1930	1930	1930	0
400	20240517	123500	31245560	1930	1930	1930	1930	8
401	20240517	123400	31230120	1930	1930	1930	1930	2
402	20240517	123300	31226260	1930	1930	1930	1930	8
403	20240517	123200	31210820	1930	1930	1930	1930	102
404	20240517	123100	31013960	1930	1930	1930	1930	8
405	20240517	123000	30998520	1930	1930	1930	1930	12
406	20240517	122900	30975360	1930	1930	1930	1930	0
407	20240517	122800	30975360	1930	1930	1930	1930	0
408	20240517	122700	30975360	1930	1930	1930	1930	5
409	20240517	122600	30965710	1930	1930	1930	1930	0
410	20240517	122500	30965710	1930	1930	1930	1930	0
411	20240517	122400	30965710	1930	1930	1930	1930	11
412	20240517	122300	30944480	1930	1930	1930	1930	25
413	20240517	122200	30896230	1930	1930	1930	1930	1
414	20240517	122100	30894300	1933	1933	1933	1933	0
415	20240517	122000	30894300	1933	1933	1933	1933	0
416	20240517	121900	30894300	1933	1933	1933	1933	0
417	20240517	121800	30894300	1933	1933	1933	1933	0
418	20240517	121700	30894300	1933	1933	1933	1933	0
419	20240517	121600	30894300	1933	1933	1933	1933	0
420	20240517	121500	30894300	1933	1933	1933	1933	0
421	20240517	121400	30894300	1933	1933	1933	1933	0
422	20240517	121300	30894300	1933	1933	1933	1933	0
423	20240517	121200	30894300	1933	1933	1933	1933	0
424	20240517	121100	30894300	1933	1933	1933	1933	0
425	20240517	121000	30894300	1933	1933	1933	1933	10
426	20240517	120900	30874970	1933	1933	1933	1933	0
427	20240517	120800	30874970	1933	1933	1933	1933	11
428	20240517	120700	30853707	1933	1933	1933	1933	29
429	20240517	120600	30797650	1934	1934	1934	1934	0
430	20240517	120500	30797650	1934	1934	1934	1934	0
431	20240517	120400	30797650	1934	1926	1934	1926	71
432	20240517	120300	30660896	1934	1934	1934	1934	0
433	20240517	120200	30660896	1934	1934	1934	1934	0
434	20240517	120100	30660896	1934	1934	1934	1934	0
435	20240517	120000	30660896	1934	1934	1934	1934	0
436	20240517	115900	30660896	1934	1934	1934	1934	0
437	20240517	115800	30660896	1934	1934	1934	1934	0
438	20240517	115700	30660896	1934	1934	1934	1934	0
439	20240517	115600	30660896	1934	1934	1934	1934	0
440	20240517	115500	30660896	1934	1934	1934	1934	0
441	20240517	115400	30660896	1934	1934	1934	1934	2
442	20240517	115300	30657028	1934	1934	1934	1934	0
443	20240517	115200	30657028	1934	1934	1934	1934	0
444	20240517	115100	30657028	1934	1927	1934	1927	2001
445	20240517	115000	26801087	1927	1926	1927	1926	341
446	20240517	114900	26144320	1926	1926	1926	1926	8
447	20240517	114800	26128912	1924	1924	1924	1924	0
448	20240517	114700	26128912	1924	1924	1924	1924	0
449	20240517	114600	26128912	1924	1924	1924	1924	0
450	20240517	114500	26128912	1924	1924	1924	1924	0
451	20240517	114400	26128912	1924	1924	1924	1924	0
452	20240517	114300	26128912	1924	1924	1924	1924	0
453	20240517	114200	26128912	1924	1924	1924	1924	0
454	20240517	114100	26128912	1924	1924	1924	1924	0
455	20240517	114000	26128912	1924	1924	1924	1924	0
456	20240517	113900	26128912	1924	1924	1924	1924	0
457	20240517	113800	26128912	1924	1924	1924	1924	0
458	20240517	113700	26128912	1924	1924	1924	1924	0
459	20240517	113600	26128912	1924	1924	1924	1924	0
460	20240517	113500	26128912	1924	1924	1924	1924	0
461	20240517	113400	26128912	1924	1924	1924	1924	200
462	20240517	113300	25744112	1924	1924	1924	1924	762
463	20240517	113200	24278024	1924	1924	1924	1924	305
464	20240517	113100	23691204	1924	1924	1924	1924	0
465	20240517	113000	23691204	1924	1924	1924	1924	1100
466	20240517	112900	21574804	1924	1924	1924	1924	0
467	20240517	112800	21574804	1924	1924	1924	1924	0
468	20240517	112700	21574804	1924	1924	1924	1924	0
469	20240517	112600	21574804	1924	1924	1924	1924	34
470	20240517	112500	21509388	1925	1925	1925	1925	200
471	20240517	112400	21124388	1927	1927	1927	1927	0
472	20240517	112300	21124388	1927	1927	1927	1927	0
473	20240517	112200	21124388	1927	1927	1927	1927	0
474	20240517	112100	21124388	1927	1927	1927	1927	0
475	20240517	112000	21124388	1927	1927	1927	1927	0
476	20240517	111900	21124388	1927	1927	1927	1927	0
477	20240517	111800	21124388	1927	1927	1927	1927	0
478	20240517	111700	21124388	1927	1927	1927	1927	0
479	20240517	111600	21124388	1927	1927	1927	1927	7
480	20240517	111500	21110899	1927	1927	1927	1927	0
481	20240517	111400	21110899	1927	1927	1927	1927	0
482	20240517	111300	21110899	1927	1927	1927	1927	0
483	20240517	111200	21110899	1927	1927	1927	1927	0
484	20240517	111100	21110899	1927	1927	1927	1927	0
485	20240517	111000	21110899	1927	1927	1927	1927	0
486	20240517	110900	21110899	1927	1927	1927	1927	1
487	20240517	110800	21108972	1927	1923	1927	1923	38
488	20240517	110700	21035878	1927	1927	1927	1927	0
489	20240517	110600	21035878	1927	1924	1927	1924	35
490	20240517	110500	20968469	1924	1924	1924	1924	0
491	20240517	110400	20968469	1924	1924	1924	1924	0
492	20240517	110300	20968469	1924	1924	1924	1924	0
493	20240517	110200	20968469	1924	1924	1924	1924	0
494	20240517	110100	20968469	1924	1924	1924	1924	200
495	20240517	110000	20583669	1925	1925	1925	1925	0
496	20240517	105900	20583669	1925	1925	1925	1925	0
497	20240517	105800	20583669	1925	1925	1925	1925	612
498	20240517	105700	19405569	1927	1927	1927	1927	11
499	20240517	105600	19384372	1927	1927	1927	1927	0
500	20240517	105500	19384372	1927	1927	1927	1927	0
501	20240517	105400	19384372	1927	1927	1927	1927	10
502	20240517	105300	19365102	1926	1926	1926	1926	0
503	20240517	105200	19365102	1926	1926	1926	1926	0
504	20240517	105100	19365102	1926	1926	1926	1926	0
505	20240517	105000	19365102	1926	1926	1926	1926	247
506	20240517	104900	18889380	1926	1926	1926	1926	12
507	20240517	104800	18866268	1927	1927	1927	1927	0
508	20240517	104700	18866268	1927	1927	1927	1927	0
509	20240517	104600	18866268	1927	1927	1927	1927	0
510	20240517	104500	18866268	1927	1926	1927	1926	2697
511	20240517	104400	13671566	1927	1927	1927	1927	0
512	20240517	104300	13671566	1927	1927	1927	1927	0
513	20240517	104200	13671566	1927	1927	1927	1927	355
514	20240517	104100	12987481	1936	1936	1936	1936	0
515	20240517	104000	12987481	1936	1936	1936	1936	0
516	20240517	103900	12987481	1936	1928	1936	1928	66
517	20240517	103800	12859745	1936	1936	1936	1936	100
518	20240517	103700	12666145	1929	1929	1929	1929	0
519	20240517	103600	12666145	1929	1929	1929	1929	0
520	20240517	103500	12666145	1929	1929	1929	1929	1
521	20240517	103400	12664216	1936	1936	1936	1936	0
522	20240517	103300	12664216	1936	1936	1936	1936	0
523	20240517	103200	12664216	1936	1936	1936	1936	50
524	20240517	103100	12567416	1936	1936	1936	1936	0
525	20240517	103000	12567416	1936	1936	1936	1936	0
526	20240517	102900	12567416	1936	1936	1936	1936	0
527	20240517	102800	12567416	1936	1936	1936	1936	4
528	20240517	102700	12559672	1936	1936	1936	1936	11
529	20240517	102600	12538376	1936	1936	1936	1936	0
530	20240517	102500	12538376	1936	1936	1936	1936	0
531	20240517	102400	12538376	1936	1936	1936	1936	5
532	20240517	102300	12528696	1927	1927	1927	1927	0
533	20240517	102200	12528696	1927	1927	1927	1927	0
534	20240517	102100	12528696	1927	1927	1927	1927	0
535	20240517	102000	12528696	1927	1930	1936	1927	811
536	20240517	101900	10965860	1927	1927	1927	1927	0
537	20240517	101800	10965860	1927	1927	1927	1927	0
538	20240517	101700	10965860	1927	1927	1927	1927	0
539	20240517	101600	10965860	1927	1927	1927	1927	0
540	20240517	101500	10965860	1927	1927	1927	1927	0
541	20240517	101400	10965860	1927	1927	1927	1927	0
542	20240517	101300	10965860	1927	1930	1930	1927	400
543	20240517	101200	10194326	1936	1936	1936	1936	0
544	20240517	101100	10194326	1936	1936	1936	1936	6
545	20240517	101000	10182710	1936	1936	1936	1936	0
546	20240517	100900	10182710	1936	1936	1936	1936	0
547	20240517	100800	10182710	1936	1936	1936	1936	0
548	20240517	100700	10182710	1936	1936	1936	1936	2
549	20240517	100600	10178838	1930	1930	1930	1930	1
550	20240517	100500	10176908	1930	1930	1930	1930	94
551	20240517	100400	9995488	1937	1937	1937	1937	0
552	20240517	100300	9995488	1937	1937	1937	1937	0
553	20240517	100200	9995488	1937	1937	1937	1937	8
554	20240517	100100	9979992	1937	1936	1937	1936	300
555	20240517	100000	9399102	1936	1936	1936	1936	0
556	20240517	095900	9399102	1936	1936	1936	1936	9
557	20240517	095800	9381678	1936	1936	1936	1936	1
558	20240517	095700	9379742	1930	1936	1936	1930	21
559	20240517	095600	9339206	1936	1936	1936	1936	6
560	20240517	095500	9327590	1935	1935	1935	1935	0
561	20240517	095400	9327590	1935	1935	1935	1935	0
562	20240517	095300	9327590	1935	1935	1935	1935	0
563	20240517	095200	9327590	1935	1935	1935	1935	51
564	20240517	095100	9228905	1930	1930	1930	1930	0
565	20240517	095000	9228905	1930	1930	1930	1930	0
566	20240517	094900	9228905	1930	1930	1930	1930	100
567	20240517	094800	9035905	1930	1932	1932	1930	100
568	20240517	094700	8842845	1934	1934	1934	1934	0
569	20240517	094600	8842845	1934	1934	1934	1934	483
570	20240517	094500	7908723	1934	1934	1934	1934	0
571	20240517	094400	7908723	1934	1934	1934	1934	0
572	20240517	094300	7908723	1934	1934	1934	1934	150
573	20240517	094200	7618623	1937	1937	1937	1937	0
574	20240517	094100	7618623	1937	1937	1937	1937	0
575	20240517	094000	7618623	1937	1937	1937	1937	0
576	20240517	093900	7618623	1937	1937	1937	1937	0
577	20240517	093800	7618623	1937	1937	1937	1937	0
578	20240517	093700	7618623	1937	1937	1937	1937	0
579	20240517	093600	7618623	1937	1937	1937	1937	10
580	20240517	093500	7599253	1937	1937	1937	1937	2
581	20240517	093400	7595379	1937	1937	1937	1937	0
582	20240517	093300	7595379	1937	1937	1937	1937	0
583	20240517	093200	7595379	1937	1937	1937	1937	0
584	20240517	093100	7595379	1937	1937	1937	1937	51
585	20240517	093000	7496592	1937	1937	1937	1937	0
586	20240517	092900	7496592	1937	1937	1937	1937	0
587	20240517	092800	7496592	1937	1937	1937	1937	6
588	20240517	092700	7484970	1937	1937	1937	1937	2
589	20240517	092600	7481096	1937	1937	1937	1937	0
590	20240517	092500	7481096	1937	1937	1937	1937	1
591	20240517	092400	7479159	1934	1934	1934	1934	1
592	20240517	092300	7477225	1938	1938	1938	1938	0
593	20240517	092200	7477225	1938	1938	1938	1938	0
594	20240517	092100	7477225	1938	1937	1938	1936	52
595	20240517	092000	7376510	1938	1938	1938	1938	0
596	20240517	091900	7376510	1938	1938	1938	1938	0
597	20240517	091800	7376510	1938	1938	1938	1938	0
598	20240517	091700	7376510	1938	1938	1938	1938	0
599	20240517	091600	7376510	1938	1938	1938	1938	3
600	20240517	091500	7370696	1938	1938	1938	1938	0
601	20240517	091400	7370696	1938	1935	1938	1935	1009
602	20240517	091300	5417317	1935	1935	1935	1935	1000
603	20240517	091200	3482317	1935	1934	1935	1934	1107
604	20240517	091100	1340772	1935	1935	1935	1935	0
605	20240517	091000	1340772	1935	1935	1935	1935	0
606	20240517	090900	1340772	1935	1935	1935	1935	0
607	20240517	090800	1340772	1935	1935	1935	1935	0
608	20240517	090700	1340772	1935	1935	1935	1935	0
609	20240517	090600	1340772	1935	1935	1935	1935	11
610	20240517	090500	1319487	1935	1935	1935	1935	10
611	20240517	090400	1300137	1937	1937	1937	1937	0
612	20240517	090300	1300137	1937	1937	1937	1937	0
613	20240517	090200	1300137	1937	1932	1938	1932	63
614	20240517	090100	1178268	1926	1926	1926	1926	13
615	20240517	090000	1153230	1932	1925	1932	1925	599