KissMeData/131100/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	202200	47694945	1913	1913	1913	1913	256
3	20240528	202100	47694945	1913	1913	1913	1913	0
4	20240528	202000	47694945	1913	1913	1913	1913	0
5	20240528	201900	47694945	1913	1913	1913	1913	0
6	20240528	201800	47694945	1913	1913	1913	1913	0
7	20240528	201700	47694945	1913	1913	1913	1913	0
8	20240528	201600	47694945	1913	1913	1913	1913	0
9	20240528	201500	47694945	1913	1913	1913	1913	0
10	20240528	201400	47694945	1913	1913	1913	1913	0
11	20240528	201300	47694945	1913	1913	1913	1913	0
12	20240528	201200	47694945	1913	1913	1913	1913	0
13	20240528	201100	47694945	1913	1913	1913	1913	0
14	20240528	201000	47694945	1913	1913	1913	1913	0
15	20240528	200900	47694945	1913	1913	1913	1913	0
16	20240528	200800	47694945	1913	1913	1913	1913	0
17	20240528	200700	47694945	1913	1913	1913	1913	0
18	20240528	200600	47694945	1913	1913	1913	1913	0
19	20240528	200500	47694945	1913	1913	1913	1913	0
20	20240528	200400	47694945	1913	1913	1913	1913	0
21	20240528	200300	47694945	1913	1913	1913	1913	0
22	20240528	200200	47694945	1913	1913	1913	1913	0
23	20240528	200100	47694945	1913	1913	1913	1913	0
24	20240528	200000	47694945	1913	1913	1913	1913	0
25	20240528	195900	47694945	1913	1913	1913	1913	0
26	20240528	195800	47694945	1913	1913	1913	1913	0
27	20240528	195700	47694945	1913	1913	1913	1913	0
28	20240528	195600	47694945	1913	1913	1913	1913	0
29	20240528	195500	47694945	1913	1913	1913	1913	0
30	20240528	195400	47694945	1913	1913	1913	1913	0
31	20240528	195300	47694945	1913	1913	1913	1913	0
32	20240528	195200	47694945	1913	1913	1913	1913	256
33	20240528	195100	47694945	1913	1913	1913	1913	0
34	20240528	195000	47694945	1913	1913	1913	1913	0
35	20240528	194900	47694945	1913	1913	1913	1913	0
36	20240528	194800	47694945	1913	1913	1913	1913	0
37	20240528	194700	47694945	1913	1913	1913	1913	0
38	20240528	194600	47694945	1913	1913	1913	1913	0
39	20240528	194500	47694945	1913	1913	1913	1913	0
40	20240528	194400	47694945	1913	1913	1913	1913	0
41	20240528	194300	47694945	1913	1913	1913	1913	0
42	20240528	194200	47694945	1913	1913	1913	1913	0
43	20240528	194100	47694945	1913	1913	1913	1913	0
44	20240528	194000	47694945	1913	1913	1913	1913	0
45	20240528	193900	47694945	1913	1913	1913	1913	0
46	20240528	193800	47694945	1913	1913	1913	1913	0
47	20240528	193700	47694945	1913	1913	1913	1913	0
48	20240528	193600	47694945	1913	1913	1913	1913	0
49	20240528	193500	47694945	1913	1913	1913	1913	0
50	20240528	193400	47694945	1913	1913	1913	1913	0
51	20240528	193300	47694945	1913	1913	1913	1913	0
52	20240528	193200	47694945	1913	1913	1913	1913	0
53	20240528	193100	47694945	1913	1913	1913	1913	0
54	20240528	193000	47694945	1913	1913	1913	1913	0
55	20240528	192900	47694945	1913	1913	1913	1913	0
56	20240528	192800	47694945	1913	1913	1913	1913	0
57	20240528	192700	47694945	1913	1913	1913	1913	0
58	20240528	192600	47694945	1913	1913	1913	1913	0
59	20240528	192500	47694945	1913	1913	1913	1913	0
60	20240528	192400	47694945	1913	1913	1913	1913	0
61	20240528	192300	47694945	1913	1913	1913	1913	0
62	20240528	192200	47694945	1913	1913	1913	1913	256
63	20240528	192100	47694945	1913	1913	1913	1913	0
64	20240528	192000	47694945	1913	1913	1913	1913	0
65	20240528	191900	47694945	1913	1913	1913	1913	0
66	20240528	191800	47694945	1913	1913	1913	1913	0
67	20240528	191700	47694945	1913	1913	1913	1913	0
68	20240528	191600	47694945	1913	1913	1913	1913	0
69	20240528	191500	47694945	1913	1913	1913	1913	0
70	20240528	191400	47694945	1913	1913	1913	1913	0
71	20240528	191300	47694945	1913	1913	1913	1913	0
72	20240528	191200	47694945	1913	1913	1913	1913	0
73	20240528	191100	47694945	1913	1913	1913	1913	0
74	20240528	191000	47694945	1913	1913	1913	1913	0
75	20240528	190900	47694945	1913	1913	1913	1913	0
76	20240528	190800	47694945	1913	1913	1913	1913	0
77	20240528	190700	47694945	1913	1913	1913	1913	0
78	20240528	190600	47694945	1913	1913	1913	1913	0
79	20240528	190500	47694945	1913	1913	1913	1913	0
80	20240528	190400	47694945	1913	1913	1913	1913	0
81	20240528	190300	47694945	1913	1913	1913	1913	0
82	20240528	190200	47694945	1913	1913	1913	1913	0
83	20240528	190100	47694945	1913	1913	1913	1913	0
84	20240528	190000	47694945	1913	1913	1913	1913	0
85	20240528	185900	47694945	1913	1913	1913	1913	0
86	20240528	185800	47694945	1913	1913	1913	1913	0
87	20240528	185700	47694945	1913	1913	1913	1913	0
88	20240528	185600	47694945	1913	1913	1913	1913	0
89	20240528	185500	47694945	1913	1913	1913	1913	0
90	20240528	185400	47694945	1913	1913	1913	1913	0
91	20240528	185300	47694945	1913	1913	1913	1913	0
92	20240528	185200	47694945	1913	1913	1913	1913	256
93	20240528	185100	47694945	1913	1913	1913	1913	0
94	20240528	185000	47694945	1913	1913	1913	1913	0
95	20240528	184900	47694945	1913	1913	1913	1913	0
96	20240528	184800	47694945	1913	1913	1913	1913	0
97	20240528	184700	47694945	1913	1913	1913	1913	0
98	20240528	184600	47694945	1913	1913	1913	1913	0
99	20240528	184500	47694945	1913	1913	1913	1913	0
100	20240528	184400	47694945	1913	1913	1913	1913	0
101	20240528	184300	47694945	1913	1913	1913	1913	0
102	20240528	184200	47694945	1913	1913	1913	1913	0
103	20240528	184100	47694945	1913	1913	1913	1913	0
104	20240528	184000	47694945	1913	1913	1913	1913	0
105	20240528	183900	47694945	1913	1913	1913	1913	0
106	20240528	183800	47694945	1913	1913	1913	1913	0
107	20240528	183700	47694945	1913	1913	1913	1913	0
108	20240528	183600	47694945	1913	1913	1913	1913	0
109	20240528	183500	47694945	1913	1913	1913	1913	0
110	20240528	183400	47694945	1913	1913	1913	1913	0
111	20240528	183300	47694945	1913	1913	1913	1913	0
112	20240528	183200	47694945	1913	1913	1913	1913	0
113	20240528	183100	47694945	1913	1913	1913	1913	0
114	20240528	183000	47694945	1913	1913	1913	1913	0
115	20240528	182900	47694945	1913	1913	1913	1913	0
116	20240528	182800	47694945	1913	1913	1913	1913	0
117	20240528	182700	47694945	1913	1913	1913	1913	0
118	20240528	182600	47694945	1913	1913	1913	1913	0
119	20240528	182500	47694945	1913	1913	1913	1913	0
120	20240528	182400	47694945	1913	1913	1913	1913	0
121	20240528	182300	47694945	1913	1913	1913	1913	0
122	20240528	182200	47694945	1913	1913	1913	1913	256
123	20240528	182100	47694945	1913	1913	1913	1913	0
124	20240528	182000	47694945	1913	1913	1913	1913	0
125	20240528	181900	47694945	1913	1913	1913	1913	0
126	20240528	181800	47694945	1913	1913	1913	1913	0
127	20240528	181700	47694945	1913	1913	1913	1913	0
128	20240528	181600	47694945	1913	1913	1913	1913	0
129	20240528	181500	47694945	1913	1913	1913	1913	0
130	20240528	181400	47694945	1913	1913	1913	1913	0
131	20240528	181300	47694945	1913	1913	1913	1913	0
132	20240528	181200	47694945	1913	1913	1913	1913	0
133	20240528	181100	47694945	1913	1913	1913	1913	0
134	20240528	181000	47694945	1913	1913	1913	1913	0
135	20240528	180900	47694945	1913	1913	1913	1913	0
136	20240528	180800	47694945	1913	1913	1913	1913	0
137	20240528	180700	47694945	1913	1913	1913	1913	0
138	20240528	180600	47694945	1913	1913	1913	1913	0
139	20240528	180500	47694945	1913	1913	1913	1913	0
140	20240528	180400	47694945	1913	1913	1913	1913	0
141	20240528	180300	47694945	1913	1913	1913	1913	0
142	20240528	180200	47694945	1913	1913	1913	1913	0
143	20240528	180100	47694945	1913	1913	1913	1913	0
144	20240528	180000	47694945	1913	1913	1913	1913	0
145	20240528	175900	47694945	1913	1913	1913	1913	0
146	20240528	175800	47694945	1913	1913	1913	1913	0
147	20240528	175700	47694945	1913	1913	1913	1913	0
148	20240528	175600	47694945	1913	1913	1913	1913	0
149	20240528	175500	47694945	1913	1913	1913	1913	0
150	20240528	175400	47694945	1913	1913	1913	1913	0
151	20240528	175300	47694945	1913	1913	1913	1913	0
152	20240528	175200	47694945	1913	1913	1913	1913	256
153	20240528	175100	47694945	1913	1913	1913	1913	0
154	20240528	175000	47694945	1913	1913	1913	1913	0
155	20240528	174900	47694945	1913	1913	1913	1913	0
156	20240528	174800	47694945	1913	1913	1913	1913	0
157	20240528	174700	47694945	1913	1913	1913	1913	0
158	20240528	174600	47694945	1913	1913	1913	1913	0
159	20240528	174500	47694945	1913	1913	1913	1913	0
160	20240528	174400	47694945	1913	1913	1913	1913	0
161	20240528	174300	47694945	1913	1913	1913	1913	0
162	20240528	174200	47694945	1913	1913	1913	1913	0
163	20240528	174100	47694945	1913	1913	1913	1913	0
164	20240528	174000	47694945	1913	1913	1913	1913	0
165	20240528	173900	47694945	1913	1913	1913	1913	0
166	20240528	173800	47694945	1913	1913	1913	1913	0
167	20240528	173700	47694945	1913	1913	1913	1913	0
168	20240528	173600	47694945	1913	1913	1913	1913	0
169	20240528	173500	47694945	1913	1913	1913	1913	0
170	20240528	173400	47694945	1913	1913	1913	1913	0
171	20240528	173300	47694945	1913	1913	1913	1913	0
172	20240528	173200	47694945	1913	1913	1913	1913	0
173	20240528	173100	47694945	1913	1913	1913	1913	0
174	20240528	173000	47694945	1913	1913	1913	1913	0
175	20240528	172900	47694945	1913	1913	1913	1913	0
176	20240528	172800	47694945	1913	1913	1913	1913	0
177	20240528	172700	47694945	1913	1913	1913	1913	0
178	20240528	172600	47694945	1913	1913	1913	1913	0
179	20240528	172500	47694945	1913	1913	1913	1913	0
180	20240528	172400	47694945	1913	1913	1913	1913	0
181	20240528	172300	47694945	1913	1913	1913	1913	0
182	20240528	172200	47694945	1913	1913	1913	1913	256
183	20240528	172100	47694945	1913	1913	1913	1913	0
184	20240528	172000	47694945	1913	1913	1913	1913	0
185	20240528	171900	47694945	1913	1913	1913	1913	0
186	20240528	171800	47694945	1913	1913	1913	1913	0
187	20240528	171700	47694945	1913	1913	1913	1913	0
188	20240528	171600	47694945	1913	1913	1913	1913	0
189	20240528	171500	47694945	1913	1913	1913	1913	0
190	20240528	171400	47694945	1913	1913	1913	1913	0
191	20240528	171300	47694945	1913	1913	1913	1913	0
192	20240528	171200	47694945	1913	1913	1913	1913	0
193	20240528	171100	47694945	1913	1913	1913	1913	0
194	20240528	171000	47694945	1913	1913	1913	1913	0
195	20240528	170900	47694945	1913	1913	1913	1913	0
196	20240528	170800	47694945	1913	1913	1913	1913	0
197	20240528	170700	47694945	1913	1913	1913	1913	0
198	20240528	170600	47694945	1913	1913	1913	1913	0
199	20240528	170500	47694945	1913	1913	1913	1913	0
200	20240528	170400	47694945	1913	1913	1913	1913	0
201	20240528	170300	47694945	1913	1913	1913	1913	0
202	20240528	170200	47694945	1913	1913	1913	1913	0
203	20240528	170100	47694945	1913	1913	1913	1913	0
204	20240528	170000	47694945	1913	1913	1913	1913	0
205	20240528	165900	47694945	1913	1913	1913	1913	0
206	20240528	165800	47694945	1913	1913	1913	1913	0
207	20240528	165700	47694945	1913	1913	1913	1913	0
208	20240528	165600	47694945	1913	1913	1913	1913	0
209	20240528	165500	47694945	1913	1913	1913	1913	0
210	20240528	165400	47694945	1913	1913	1913	1913	0
211	20240528	165300	47694945	1913	1913	1913	1913	0
212	20240528	165200	47694945	1913	1913	1913	1913	256
213	20240528	165100	47694945	1913	1913	1913	1913	0
214	20240528	165000	47694945	1913	1913	1913	1913	0
215	20240528	164900	47694945	1913	1913	1913	1913	0
216	20240528	164800	47694945	1913	1913	1913	1913	0
217	20240528	164700	47694945	1913	1913	1913	1913	0
218	20240528	164600	47694945	1913	1913	1913	1913	0
219	20240528	164500	47694945	1913	1913	1913	1913	0
220	20240528	164400	47694945	1913	1913	1913	1913	0
221	20240528	164300	47694945	1913	1913	1913	1913	0
222	20240528	164200	47694945	1913	1913	1913	1913	0
223	20240528	164100	47694945	1913	1913	1913	1913	0
224	20240528	164000	47694945	1913	1913	1913	1913	0
225	20240528	163900	47694945	1913	1913	1913	1913	0
226	20240528	163800	47694945	1913	1913	1913	1913	0
227	20240528	163700	47694945	1913	1913	1913	1913	0
228	20240528	163600	47694945	1913	1913	1913	1913	0
229	20240528	163500	47694945	1913	1913	1913	1913	0
230	20240528	163400	47694945	1913	1913	1913	1913	0
231	20240528	163300	47694945	1913	1913	1913	1913	0
232	20240528	163200	47694945	1913	1913	1913	1913	0
233	20240528	163100	47694945	1913	1913	1913	1913	0
234	20240528	163000	47694945	1913	1913	1913	1913	0
235	20240528	162900	47694945	1913	1913	1913	1913	0
236	20240528	162800	47694945	1913	1913	1913	1913	0
237	20240528	162700	47694945	1913	1913	1913	1913	0
238	20240528	162600	47694945	1913	1913	1913	1913	0
239	20240528	162500	47694945	1913	1913	1913	1913	0
240	20240528	162400	47694945	1913	1913	1913	1913	0
241	20240528	162300	47694945	1913	1913	1913	1913	0
242	20240528	162200	47694945	1913	1913	1913	1913	256
243	20240528	162100	47694945	1913	1913	1913	1913	0
244	20240528	162000	47694945	1913	1913	1913	1913	0
245	20240528	161900	47694945	1913	1913	1913	1913	0
246	20240528	161800	47694945	1913	1913	1913	1913	0
247	20240528	161700	47694945	1913	1913	1913	1913	0
248	20240528	161600	47694945	1913	1913	1913	1913	0
249	20240528	161500	47694945	1913	1913	1913	1913	0
250	20240528	161400	47694945	1913	1913	1913	1913	0
251	20240528	161300	47694945	1913	1913	1913	1913	0
252	20240528	161200	47694945	1913	1913	1913	1913	0
253	20240528	161100	47694945	1913	1913	1913	1913	0
254	20240528	161000	47694945	1913	1913	1913	1913	0
255	20240528	160900	47694945	1913	1913	1913	1913	0
256	20240528	160800	47694945	1913	1913	1913	1913	0
257	20240528	160700	47694945	1913	1913	1913	1913	0
258	20240528	160600	47694945	1913	1913	1913	1913	0
259	20240528	160500	47694945	1913	1913	1913	1913	0
260	20240528	160400	47694945	1913	1913	1913	1913	0
261	20240528	160300	47694945	1913	1913	1913	1913	0
262	20240528	160200	47694945	1913	1913	1913	1913	0
263	20240528	160100	47694945	1913	1913	1913	1913	0
264	20240528	160000	47694945	1913	1913	1913	1913	0
265	20240528	155900	47694945	1913	1913	1913	1913	0
266	20240528	155800	47694945	1913	1913	1913	1913	0
267	20240528	155700	47694945	1913	1913	1913	1913	0
268	20240528	155600	47694945	1913	1913	1913	1913	0
269	20240528	155500	47694945	1913	1913	1913	1913	0
270	20240528	155400	47694945	1913	1913	1913	1913	0
271	20240528	155300	47694945	1913	1913	1913	1913	0
272	20240528	155200	47694945	1913	1913	1913	1913	256
273	20240528	155100	47694945	1913	1913	1913	1913	0
274	20240528	155000	47694945	1913	1913	1913	1913	0
275	20240528	154900	47694945	1913	1913	1913	1913	0
276	20240528	154800	47694945	1913	1913	1913	1913	0
277	20240528	154700	47694945	1913	1913	1913	1913	0
278	20240528	154600	47694945	1913	1913	1913	1913	0
279	20240528	154500	47694945	1913	1913	1913	1913	0
280	20240528	154400	47694945	1913	1913	1913	1913	0
281	20240528	154300	47694945	1913	1913	1913	1913	0
282	20240528	154200	47694945	1913	1913	1913	1913	0
283	20240528	154100	47694945	1913	1913	1913	1913	0
284	20240528	154000	47694945	1913	1913	1913	1913	0
285	20240528	153900	47694945	1913	1913	1913	1913	0
286	20240528	153800	47694945	1913	1913	1913	1913	0
287	20240528	153700	47694945	1913	1913	1913	1913	0
288	20240528	153600	47694945	1913	1913	1913	1913	0
289	20240528	153500	47694945	1913	1913	1913	1913	0
290	20240528	153400	47694945	1913	1913	1913	1913	0
291	20240528	153300	47694945	1913	1913	1913	1913	0
292	20240528	153200	47694945	1913	1913	1913	1913	0
293	20240528	153100	47694945	1913	1913	1913	1913	0
294	20240528	153000	47694945	1913	1913	1913	1913	256
295	20240528	152900	47205217	1912	1912	1912	1912	0
296	20240528	152800	47205217	1912	1912	1912	1912	0
297	20240528	152700	47205217	1912	1912	1912	1912	0
298	20240528	152600	47205217	1912	1912	1912	1912	0
299	20240528	152500	47205217	1912	1912	1912	1912	0
300	20240528	152400	47205217	1912	1912	1912	1912	0
301	20240528	152300	47205217	1912	1912	1912	1912	0
302	20240528	152200	47205217	1912	1912	1912	1912	0
303	20240528	152100	47205217	1912	1912	1912	1912	0
304	20240528	152000	47205217	1912	1912	1912	1912	0
305	20240528	151900	47205217	1912	1912	1912	1912	300
306	20240528	151800	46631617	1909	1908	1909	1908	1330
307	20240528	151700	44093814	1908	1907	1908	1907	487
308	20240528	151600	43164632	1907	1904	1907	1904	328
309	20240528	151500	42539809	1901	1901	1901	1901	89
310	20240528	151400	42370620	1901	1901	1901	1901	0
311	20240528	151300	42370620	1901	1901	1901	1901	60
312	20240528	151200	42256560	1901	1900	1901	1900	252
313	20240528	151100	41777668	1901	1901	1901	1901	53
314	20240528	151000	41676915	1901	1903	1903	1901	1483
315	20240528	150900	38857480	1903	1903	1903	1903	49
316	20240528	150800	38764233	1903	1903	1903	1903	0
317	20240528	150700	38764233	1903	1903	1903	1903	0
318	20240528	150600	38764233	1903	1903	1903	1903	0
319	20240528	150500	38764233	1903	1903	1903	1903	0
320	20240528	150400	38764233	1903	1903	1903	1903	0
321	20240528	150300	38764233	1903	1903	1903	1903	20
322	20240528	150200	38726173	1903	1903	1903	1903	0
323	20240528	150100	38726173	1903	1903	1903	1903	0
324	20240528	150000	38726173	1903	1903	1903	1903	0
325	20240528	145900	38726173	1903	1903	1903	1903	0
326	20240528	145800	38726173	1903	1903	1903	1903	0
327	20240528	145700	38726173	1903	1903	1903	1903	0
328	20240528	145600	38726173	1903	1903	1903	1903	0
329	20240528	145500	38726173	1903	1903	1903	1903	0
330	20240528	145400	38726173	1903	1903	1903	1903	0
331	20240528	145300	38726173	1903	1903	1903	1903	0
332	20240528	145200	38726173	1903	1903	1903	1903	0
333	20240528	145100	38726173	1903	1903	1903	1903	0
334	20240528	145000	38726173	1903	1903	1903	1903	0
335	20240528	144900	38726173	1903	1903	1903	1903	0
336	20240528	144800	38726173	1903	1903	1903	1903	0
337	20240528	144700	38726173	1903	1903	1903	1903	0
338	20240528	144600	38726173	1903	1903	1903	1903	0
339	20240528	144500	38726173	1903	1903	1903	1903	0
340	20240528	144400	38726173	1903	1903	1903	1903	350
341	20240528	144300	38060123	1904	1904	1904	1904	65
342	20240528	144200	37936363	1905	1905	1905	1905	0
343	20240528	144100	37936363	1905	1905	1905	1905	100
344	20240528	144000	37745863	1905	1905	1905	1905	50
345	20240528	143900	37650613	1905	1905	1905	1905	0
346	20240528	143800	37650613	1905	1905	1905	1905	0
347	20240528	143700	37650613	1905	1905	1905	1905	0
348	20240528	143600	37650613	1905	1905	1905	1905	0
349	20240528	143500	37650613	1905	1905	1905	1905	0
350	20240528	143400	37650613	1905	1905	1905	1905	0
351	20240528	143300	37650613	1905	1905	1905	1905	0
352	20240528	143200	37650613	1905	1905	1905	1905	0
353	20240528	143100	37650613	1905	1905	1905	1905	0
354	20240528	143000	37650613	1905	1905	1905	1905	0
355	20240528	142900	37650613	1905	1905	1905	1905	0
356	20240528	142800	37650613	1905	1905	1905	1905	0
357	20240528	142700	37650613	1905	1905	1905	1905	4
358	20240528	142600	37642993	1905	1906	1906	1905	856
359	20240528	142500	36012303	1908	1908	1908	1908	0
360	20240528	142400	36012303	1908	1908	1908	1908	0
361	20240528	142300	36012303	1908	1908	1908	1908	0
362	20240528	142200	36012303	1908	1908	1908	1908	0
363	20240528	142100	36012303	1908	1908	1908	1908	50
364	20240528	142000	35916903	1908	1908	1908	1908	0
365	20240528	141900	35916903	1908	1908	1908	1908	0
366	20240528	141800	35916903	1908	1908	1908	1908	0
367	20240528	141700	35916903	1908	1905	1908	1905	168
368	20240528	141600	35596824	1906	1906	1906	1906	51
369	20240528	141500	35499618	1907	1907	1907	1907	0
370	20240528	141400	35499618	1907	1907	1907	1907	44
371	20240528	141300	35415710	1908	1908	1908	1908	0
372	20240528	141200	35415710	1908	1908	1908	1908	0
373	20240528	141100	35415710	1908	1908	1908	1908	50
374	20240528	141000	35320310	1907	1907	1907	1907	0
375	20240528	140900	35320310	1907	1907	1907	1907	0
376	20240528	140800	35320310	1907	1907	1907	1907	0
377	20240528	140700	35320310	1907	1907	1907	1907	0
378	20240528	140600	35320310	1907	1907	1907	1907	0
379	20240528	140500	35320310	1907	1907	1907	1907	0
380	20240528	140400	35320310	1907	1907	1907	1907	0
381	20240528	140300	35320310	1907	1907	1907	1907	0
382	20240528	140200	35320310	1907	1907	1907	1907	0
383	20240528	140100	35320310	1907	1907	1907	1907	0
384	20240528	140000	35320310	1907	1907	1907	1907	0
385	20240528	135900	35320310	1907	1907	1907	1907	0
386	20240528	135800	35320310	1907	1907	1907	1907	0
387	20240528	135700	35320310	1907	1907	1907	1907	0
388	20240528	135600	35320310	1907	1907	1907	1907	0
389	20240528	135500	35320310	1907	1907	1907	1907	6
390	20240528	135400	35308868	1908	1908	1908	1908	0
391	20240528	135300	35308868	1908	1908	1908	1908	0
392	20240528	135200	35308868	1908	1908	1908	1908	5
393	20240528	135100	35299328	1908	1908	1908	1908	0
394	20240528	135000	35299328	1908	1908	1908	1908	0
395	20240528	134900	35299328	1908	1908	1908	1908	20
396	20240528	134800	35261168	1908	1908	1908	1908	0
397	20240528	134700	35261168	1908	1908	1908	1908	0
398	20240528	134600	35261168	1908	1908	1908	1908	0
399	20240528	134500	35261168	1908	1908	1908	1908	0
400	20240528	134400	35261168	1908	1908	1908	1908	0
401	20240528	134300	35261168	1908	1908	1908	1908	0
402	20240528	134200	35261168	1908	1908	1908	1908	0
403	20240528	134100	35261168	1908	1908	1908	1908	0
404	20240528	134000	35261168	1908	1908	1908	1908	0
405	20240528	133900	35261168	1908	1908	1908	1908	0
406	20240528	133800	35261168	1908	1908	1908	1908	0
407	20240528	133700	35261168	1908	1908	1908	1908	0
408	20240528	133600	35261168	1908	1908	1908	1908	0
409	20240528	133500	35261168	1908	1908	1908	1908	0
410	20240528	133400	35261168	1908	1908	1908	1908	0
411	20240528	133300	35261168	1908	1908	1908	1908	0
412	20240528	133200	35261168	1908	1908	1908	1908	0
413	20240528	133100	35261168	1908	1908	1908	1908	0
414	20240528	133000	35261168	1908	1908	1908	1908	0
415	20240528	132900	35261168	1908	1908	1908	1908	0
416	20240528	132800	35261168	1908	1908	1908	1908	0
417	20240528	132700	35261168	1908	1908	1908	1908	0
418	20240528	132600	35261168	1908	1908	1908	1908	1
419	20240528	132500	35259260	1905	1905	1905	1905	0
420	20240528	132400	35259260	1905	1905	1905	1905	0
421	20240528	132300	35259260	1905	1905	1905	1905	0
422	20240528	132200	35259260	1905	1905	1905	1905	0
423	20240528	132100	35259260	1905	1905	1905	1905	0
424	20240528	132000	35259260	1905	1905	1905	1905	0
425	20240528	131900	35259260	1905	1906	1906	1905	199
426	20240528	131800	34879968	1906	1906	1906	1906	5
427	20240528	131700	34870438	1906	1906	1906	1906	0
428	20240528	131600	34870438	1906	1906	1906	1906	0
429	20240528	131500	34870438	1906	1906	1906	1906	0
430	20240528	131400	34870438	1906	1906	1906	1906	0
431	20240528	131300	34870438	1906	1907	1907	1906	95
432	20240528	131200	34689356	1907	1907	1907	1907	0
433	20240528	131100	34689356	1907	1907	1907	1907	0
434	20240528	131000	34689356	1907	1907	1907	1907	0
435	20240528	130900	34689356	1907	1908	1908	1907	67
436	20240528	130800	34561560	1909	1909	1909	1909	0
437	20240528	130700	34561560	1909	1909	1909	1909	12
438	20240528	130600	34538652	1909	1909	1909	1909	50
439	20240528	130500	34443202	1912	1912	1912	1912	0
440	20240528	130400	34443202	1912	1912	1912	1912	0
441	20240528	130300	34443202	1912	1912	1912	1912	0
442	20240528	130200	34443202	1912	1912	1912	1912	0
443	20240528	130100	34443202	1912	1912	1912	1912	2
444	20240528	130000	34439378	1911	1911	1911	1911	0
445	20240528	125900	34439378	1911	1911	1911	1911	0
446	20240528	125800	34439378	1911	1911	1911	1911	0
447	20240528	125700	34439378	1911	1910	1911	1910	504
448	20240528	125600	33476734	1910	1910	1910	1910	0
449	20240528	125500	33476734	1910	1910	1910	1910	0
450	20240528	125400	33476734	1910	1910	1910	1910	1
451	20240528	125300	33474824	1910	1910	1910	1910	0
452	20240528	125200	33474824	1910	1910	1910	1910	0
453	20240528	125100	33474824	1910	1910	1910	1910	7
454	20240528	125000	33461454	1908	1908	1908	1908	0
455	20240528	124900	33461454	1908	1908	1908	1908	10
456	20240528	124800	33442374	1908	1908	1908	1908	0
457	20240528	124700	33442374	1908	1908	1908	1908	0
458	20240528	124600	33442374	1908	1908	1908	1908	0
459	20240528	124500	33442374	1908	1908	1908	1908	0
460	20240528	124400	33442374	1908	1908	1908	1908	0
461	20240528	124300	33442374	1908	1908	1908	1908	0
462	20240528	124200	33442374	1908	1908	1908	1908	0
463	20240528	124100	33442374	1908	1908	1908	1908	0
464	20240528	124000	33442374	1908	1908	1908	1908	0
465	20240528	123900	33442374	1908	1908	1908	1908	0
466	20240528	123800	33442374	1908	1908	1908	1908	7
467	20240528	123700	33429018	1908	1908	1908	1908	6
468	20240528	123600	33417570	1905	1905	1905	1905	0
469	20240528	123500	33417570	1905	1905	1905	1905	0
470	20240528	123400	33417570	1905	1905	1905	1905	0
471	20240528	123300	33417570	1905	1905	1905	1905	0
472	20240528	123200	33417570	1905	1905	1905	1905	0
473	20240528	123100	33417570	1905	1905	1905	1905	0
474	20240528	123000	33417570	1905	1905	1905	1905	0
475	20240528	122900	33417570	1905	1905	1905	1905	0
476	20240528	122800	33417570	1905	1905	1905	1905	0
477	20240528	122700	33417570	1905	1905	1905	1905	0
478	20240528	122600	33417570	1905	1905	1905	1905	0
479	20240528	122500	33417570	1905	1905	1905	1905	0
480	20240528	122400	33417570	1905	1905	1905	1905	0
481	20240528	122300	33417570	1905	1905	1905	1905	0
482	20240528	122200	33417570	1905	1905	1905	1905	0
483	20240528	122100	33417570	1905	1905	1905	1905	0
484	20240528	122000	33417570	1905	1905	1905	1905	0
485	20240528	121900	33417570	1905	1905	1905	1905	50
486	20240528	121800	33322320	1906	1911	1911	1906	736
487	20240528	121700	31916716	1911	1911	1911	1911	0
488	20240528	121600	31916716	1911	1911	1911	1911	0
489	20240528	121500	31916716	1911	1911	1911	1911	0
490	20240528	121400	31916716	1911	1911	1911	1911	0
491	20240528	121300	31916716	1911	1911	1911	1911	0
492	20240528	121200	31916716	1911	1911	1911	1911	0
493	20240528	121100	31916716	1911	1911	1911	1911	0
494	20240528	121000	31916716	1911	1911	1911	1911	0
495	20240528	120900	31916716	1911	1911	1912	1911	60
496	20240528	120800	31802036	1919	1919	1919	1919	522
497	20240528	120700	30800318	1919	1919	1919	1919	0
498	20240528	120600	30800318	1919	1919	1919	1919	0
499	20240528	120500	30800318	1919	1919	1919	1919	0
500	20240528	120400	30800318	1919	1919	1919	1919	0
501	20240528	120300	30800318	1919	1919	1919	1919	0
502	20240528	120200	30800318	1919	1919	1919	1919	0
503	20240528	120100	30800318	1919	1919	1919	1919	0
504	20240528	120000	30800318	1919	1919	1919	1919	559
505	20240528	115900	29727597	1904	1904	1904	1904	59
506	20240528	115800	29615261	1917	1917	1917	1917	555
507	20240528	115700	28551326	1917	1917	1917	1917	35
508	20240528	115600	28484231	1917	1917	1917	1917	0
509	20240528	115500	28484231	1917	1917	1917	1917	0
510	20240528	115400	28484231	1917	1917	1917	1917	0
511	20240528	115300	28484231	1917	1917	1917	1917	0
512	20240528	115200	28484231	1917	1917	1917	1917	0
513	20240528	115100	28484231	1917	1917	1917	1917	0
514	20240528	115000	28484231	1917	1917	1917	1917	0
515	20240528	114900	28484231	1917	1917	1917	1917	0
516	20240528	114800	28484231	1917	1917	1917	1917	1
517	20240528	114700	28482314	1917	1917	1917	1917	0
518	20240528	114600	28482314	1917	1917	1917	1917	0
519	20240528	114500	28482314	1917	1917	1917	1917	0
520	20240528	114400	28482314	1917	1917	1917	1917	0
521	20240528	114300	28482314	1917	1917	1917	1917	804
522	20240528	114200	26941046	1921	1921	1921	1921	23
523	20240528	114100	26896863	1874	1923	1923	1874	7301
524	20240528	114000	13019173	1924	1924	1924	1924	0
525	20240528	113900	13019173	1924	1924	1924	1924	1
526	20240528	113800	13017249	1924	1924	1924	1924	0
527	20240528	113700	13017249	1924	1924	1924	1924	0
528	20240528	113600	13017249	1924	1924	1924	1924	0
529	20240528	113500	13017249	1924	1924	1924	1924	0
530	20240528	113400	13017249	1924	1924	1924	1924	0
531	20240528	113300	13017249	1924	1924	1924	1924	0
532	20240528	113200	13017249	1924	1924	1924	1924	0
533	20240528	113100	13017249	1924	1924	1924	1924	0
534	20240528	113000	13017249	1924	1924	1924	1924	4
535	20240528	112900	13009553	1924	1924	1924	1924	0
536	20240528	112800	13009553	1924	1924	1924	1924	0
537	20240528	112700	13009553	1924	1924	1924	1924	0
538	20240528	112600	13009553	1924	1924	1924	1924	0
539	20240528	112500	13009553	1924	1924	1924	1924	0
540	20240528	112400	13009553	1924	1924	1924	1924	0
541	20240528	112300	13009553	1924	1924	1924	1924	0
542	20240528	112200	13009553	1924	1924	1924	1924	0
543	20240528	112100	13009553	1924	1924	1924	1924	0
544	20240528	112000	13009553	1924	1924	1924	1924	0
545	20240528	111900	13009553	1924	1924	1924	1924	0
546	20240528	111800	13009553	1924	1924	1924	1924	0
547	20240528	111700	13009553	1924	1924	1924	1924	0
548	20240528	111600	13009553	1924	1924	1924	1924	0
549	20240528	111500	13009553	1924	1924	1924	1924	0
550	20240528	111400	13009553	1924	1924	1924	1924	0
551	20240528	111300	13009553	1924	1924	1924	1924	0
552	20240528	111200	13009553	1924	1924	1924	1924	0
553	20240528	111100	13009553	1924	1924	1924	1924	0
554	20240528	111000	13009553	1924	1924	1924	1924	0
555	20240528	110900	13009553	1924	1924	1924	1924	0
556	20240528	110800	13009553	1924	1924	1924	1924	0
557	20240528	110700	13009553	1924	1924	1924	1924	0
558	20240528	110600	13009553	1924	1924	1924	1924	0
559	20240528	110500	13009553	1924	1924	1924	1924	0
560	20240528	110400	13009553	1924	1924	1924	1924	33
561	20240528	110300	12946061	1925	1925	1925	1925	0
562	20240528	110200	12946061	1925	1925	1925	1925	0
563	20240528	110100	12946061	1925	1925	1925	1925	0
564	20240528	110000	12946061	1925	1925	1925	1925	0
565	20240528	105900	12946061	1925	1925	1925	1925	0
566	20240528	105800	12946061	1925	1925	1925	1925	0
567	20240528	105700	12946061	1925	1925	1925	1925	0
568	20240528	105600	12946061	1925	1925	1925	1925	0
569	20240528	105500	12946061	1925	1925	1925	1925	0
570	20240528	105400	12946061	1925	1925	1925	1925	0
571	20240528	105300	12946061	1925	1925	1925	1925	0
572	20240528	105200	12946061	1925	1925	1925	1925	0
573	20240528	105100	12946061	1925	1925	1925	1925	0
574	20240528	105000	12946061	1925	1925	1925	1925	0
575	20240528	104900	12946061	1925	1925	1925	1925	0
576	20240528	104800	12946061	1925	1925	1925	1925	0
577	20240528	104700	12946061	1925	1925	1925	1925	0
578	20240528	104600	12946061	1925	1925	1925	1925	0
579	20240528	104500	12946061	1925	1925	1925	1925	50
580	20240528	104400	12849811	1927	1927	1927	1927	0
581	20240528	104300	12849811	1927	1927	1927	1927	0
582	20240528	104200	12849811	1927	1927	1927	1927	0
583	20240528	104100	12849811	1927	1927	1927	1927	0
584	20240528	104000	12849811	1927	1927	1927	1927	1
585	20240528	103900	12847884	1926	1926	1926	1926	0
586	20240528	103800	12847884	1926	1926	1926	1926	0
587	20240528	103700	12847884	1926	1926	1926	1926	0
588	20240528	103600	12847884	1926	1926	1926	1926	10
589	20240528	103500	12828624	1927	1927	1927	1927	0
590	20240528	103400	12828624	1927	1927	1927	1927	0
591	20240528	103300	12828624	1927	1927	1927	1927	0
592	20240528	103200	12828624	1927	1927	1927	1927	0
593	20240528	103100	12828624	1927	1927	1927	1927	250
594	20240528	103000	12346874	1927	1927	1927	1927	0
595	20240528	102900	12346874	1927	1927	1927	1927	0
596	20240528	102800	12346874	1927	1927	1927	1927	0
597	20240528	102700	12346874	1927	1927	1927	1927	100
598	20240528	102600	12154174	1927	1927	1927	1927	100
599	20240528	102500	11961474	1927	1927	1927	1927	0
600	20240528	102400	11961474	1927	1927	1927	1927	0
601	20240528	102300	11961474	1927	1927	1927	1927	0
602	20240528	102200	11961474	1927	1927	1927	1927	0
603	20240528	102100	11961474	1927	1927	1927	1927	0
604	20240528	102000	11961474	1927	1927	1927	1927	0
605	20240528	101900	11961474	1927	1927	1927	1927	0
606	20240528	101800	11961474	1927	1927	1927	1927	0
607	20240528	101700	11961474	1927	1927	1927	1927	0
608	20240528	101600	11961474	1927	1927	1927	1927	0
609	20240528	101500	11961474	1927	1927	1927	1927	0
610	20240528	101400	11961474	1927	1927	1927	1927	0
611	20240528	101300	11961474	1927	1927	1927	1927	0
612	20240528	101200	11961474	1927	1927	1927	1927	0
613	20240528	101100	11961474	1927	1927	1927	1927	0
614	20240528	101000	11961474	1927	1927	1927	1927	0
615	20240528	100900	11961474	1927	1927	1927	1927	0
616	20240528	100800	11961474	1927	1927	1927	1927	0
617	20240528	100700	11961474	1927	1927	1927	1927	5
618	20240528	100600	11951839	1927	1927	1927	1927	0
619	20240528	100500	11951839	1927	1927	1927	1927	0
620	20240528	100400	11951839	1927	1927	1927	1927	0
621	20240528	100300	11951839	1927	1927	1927	1927	0
622	20240528	100200	11951839	1927	1927	1927	1927	1
623	20240528	100100	11949912	1927	1927	1927	1927	0
624	20240528	100000	11949912	1927	1927	1927	1927	0
625	20240528	095900	11949912	1927	1927	1927	1927	0
626	20240528	095800	11949912	1927	1927	1927	1927	0
627	20240528	095700	11949912	1927	1927	1927	1927	0
628	20240528	095600	11949912	1927	1927	1927	1927	0
629	20240528	095500	11949912	1927	1927	1927	1927	0
630	20240528	095400	11949912	1927	1925	1927	1925	2
631	20240528	095300	11946060	1930	1930	1930	1930	0
632	20240528	095200	11946060	1930	1930	1930	1930	0
633	20240528	095100	11946060	1930	1930	1930	1930	0
634	20240528	095000	11946060	1930	1930	1930	1930	0
635	20240528	094900	11946060	1930	1930	1930	1930	0
636	20240528	094800	11946060	1930	1930	1930	1930	0
637	20240528	094700	11946060	1930	1930	1930	1930	0
638	20240528	094600	11946060	1930	1930	1930	1930	0
639	20240528	094500	11946060	1930	1930	1930	1930	0
640	20240528	094400	11946060	1930	1930	1930	1930	0
641	20240528	094300	11946060	1930	1930	1930	1930	5
642	20240528	094200	11936410	1930	1930	1930	1930	0
643	20240528	094100	11936410	1930	1930	1930	1930	1
644	20240528	094000	11934480	1918	1918	1918	1918	0
645	20240528	093900	11934480	1918	1918	1918	1918	781
646	20240528	093800	10436522	1918	1929	1929	1918	1266
647	20240528	093700	8003348	1929	1929	1929	1929	140
648	20240528	093600	7733288	1931	1931	1931	1931	0
649	20240528	093500	7733288	1931	1931	1931	1931	7
650	20240528	093400	7719771	1931	1931	1931	1931	0
651	20240528	093300	7719771	1931	1931	1931	1931	0
652	20240528	093200	7719771	1931	1931	1931	1931	0
653	20240528	093100	7719771	1931	1931	1931	1931	4
654	20240528	093000	7712047	1931	1931	1931	1931	0
655	20240528	092900	7712047	1931	1931	1931	1931	4
656	20240528	092800	7704323	1932	1932	1932	1932	2
657	20240528	092700	7700459	1932	1940	1940	1932	794
658	20240528	092600	6163719	1938	1921	1940	1921	2773
659	20240528	092500	806690	1915	1915	1915	1915	0
660	20240528	092400	806690	1915	1915	1915	1915	0
661	20240528	092300	806690	1915	1915	1915	1915	0
662	20240528	092200	806690	1915	1915	1915	1915	15
663	20240528	092100	777965	1916	1916	1916	1916	0
664	20240528	092000	777965	1916	1916	1916	1916	0
665	20240528	091900	777965	1916	1916	1916	1916	13
666	20240528	091800	753057	1923	1923	1923	1923	1
667	20240528	091700	751134	1917	1917	1917	1917	21
668	20240528	091600	710877	1918	1918	1918	1918	0
669	20240528	091500	710877	1918	1918	1918	1918	0
670	20240528	091400	710877	1918	1919	1919	1918	37
671	20240528	091300	639892	1920	1920	1920	1920	1
672	20240528	091200	637972	1920	1920	1920	1920	0
673	20240528	091100	637972	1920	1920	1920	1920	0
674	20240528	091000	637972	1920	1920	1920	1920	22
675	20240528	090900	595732	1925	1925	1925	1925	12
676	20240528	090800	572632	1920	1920	1920	1920	0
677	20240528	090700	572632	1920	1920	1920	1920	0
678	20240528	090600	572632	1920	1920	1920	1920	74
679	20240528	090500	430552	1920	1919	1920	1919	158
680	20240528	090400	127194	1919	1921	1921	1919	41
681	20240528	090300	48480	1920	1920	1920	1920	0
682	20240528	090200	48480	1920	1920	1920	1920	0
683	20240528	090100	48480	1920	1920	1920	1920	1
684	20240528	090000	46560	1940	1940	1940	1940	24