KissMeData/033130/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	191600	142283652	1880	1880	1880	1880	1477
3	20240529	191500	142283652	1880	1880	1880	1880	0
4	20240529	191400	142283652	1880	1880	1880	1880	0
5	20240529	191300	142283652	1880	1880	1880	1880	0
6	20240529	191200	142283652	1880	1880	1880	1880	0
7	20240529	191100	142283652	1880	1880	1880	1880	0
8	20240529	191000	142283652	1880	1880	1880	1880	0
9	20240529	190900	142283652	1880	1880	1880	1880	0
10	20240529	190800	142283652	1880	1880	1880	1880	0
11	20240529	190700	142283652	1880	1880	1880	1880	0
12	20240529	190600	142283652	1880	1880	1880	1880	0
13	20240529	190500	142283652	1880	1880	1880	1880	0
14	20240529	190400	142283652	1880	1880	1880	1880	0
15	20240529	190300	142283652	1880	1880	1880	1880	0
16	20240529	190200	142283652	1880	1880	1880	1880	0
17	20240529	190100	142283652	1880	1880	1880	1880	0
18	20240529	190000	142283652	1880	1880	1880	1880	0
19	20240529	185900	142283652	1880	1880	1880	1880	0
20	20240529	185800	142283652	1880	1880	1880	1880	0
21	20240529	185700	142283652	1880	1880	1880	1880	0
22	20240529	185600	142283652	1880	1880	1880	1880	0
23	20240529	185500	142283652	1880	1880	1880	1880	0
24	20240529	185400	142283652	1880	1880	1880	1880	0
25	20240529	185300	142283652	1880	1880	1880	1880	0
26	20240529	185200	142283652	1880	1880	1880	1880	0
27	20240529	185100	142283652	1880	1880	1880	1880	0
28	20240529	185000	142283652	1880	1880	1880	1880	0
29	20240529	184900	142283652	1880	1880	1880	1880	0
30	20240529	184800	142283652	1880	1880	1880	1880	0
31	20240529	184700	142283652	1880	1880	1880	1880	0
32	20240529	184600	142283652	1880	1880	1880	1880	1477
33	20240529	184500	142283652	1880	1880	1880	1880	0
34	20240529	184400	142283652	1880	1880	1880	1880	0
35	20240529	184300	142283652	1880	1880	1880	1880	0
36	20240529	184200	142283652	1880	1880	1880	1880	0
37	20240529	184100	142283652	1880	1880	1880	1880	0
38	20240529	184000	142283652	1880	1880	1880	1880	0
39	20240529	183900	142283652	1880	1880	1880	1880	0
40	20240529	183800	142283652	1880	1880	1880	1880	0
41	20240529	183700	142283652	1880	1880	1880	1880	0
42	20240529	183600	142283652	1880	1880	1880	1880	0
43	20240529	183500	142283652	1880	1880	1880	1880	0
44	20240529	183400	142283652	1880	1880	1880	1880	0
45	20240529	183300	142283652	1880	1880	1880	1880	0
46	20240529	183200	142283652	1880	1880	1880	1880	0
47	20240529	183100	142283652	1880	1880	1880	1880	0
48	20240529	183000	142283652	1880	1880	1880	1880	0
49	20240529	182900	142283652	1880	1880	1880	1880	0
50	20240529	182800	142283652	1880	1880	1880	1880	0
51	20240529	182700	142283652	1880	1880	1880	1880	0
52	20240529	182600	142283652	1880	1880	1880	1880	0
53	20240529	182500	142283652	1880	1880	1880	1880	0
54	20240529	182400	142283652	1880	1880	1880	1880	0
55	20240529	182300	142283652	1880	1880	1880	1880	0
56	20240529	182200	142283652	1880	1880	1880	1880	0
57	20240529	182100	142283652	1880	1880	1880	1880	0
58	20240529	182000	142283652	1880	1880	1880	1880	0
59	20240529	181900	142283652	1880	1880	1880	1880	0
60	20240529	181800	142283652	1880	1880	1880	1880	0
61	20240529	181700	142283652	1880	1880	1880	1880	0
62	20240529	181600	142283652	1880	1880	1880	1880	1477
63	20240529	181500	142283652	1880	1880	1880	1880	0
64	20240529	181400	142283652	1880	1880	1880	1880	0
65	20240529	181300	142283652	1880	1880	1880	1880	0
66	20240529	181200	142283652	1880	1880	1880	1880	0
67	20240529	181100	142283652	1880	1880	1880	1880	0
68	20240529	181000	142283652	1880	1880	1880	1880	0
69	20240529	180900	142283652	1880	1880	1880	1880	0
70	20240529	180800	142283652	1880	1880	1880	1880	0
71	20240529	180700	142283652	1880	1880	1880	1880	0
72	20240529	180600	142283652	1880	1880	1880	1880	0
73	20240529	180500	142283652	1880	1880	1880	1880	0
74	20240529	180400	142283652	1880	1880	1880	1880	0
75	20240529	180300	142283652	1880	1880	1880	1880	0
76	20240529	180200	142283652	1880	1880	1880	1880	0
77	20240529	180100	142283652	1880	1880	1880	1880	0
78	20240529	180000	142283652	1880	1880	1880	1880	0
79	20240529	175900	142283652	1880	1880	1880	1880	0
80	20240529	175800	142283652	1880	1880	1880	1880	0
81	20240529	175700	142283652	1880	1880	1880	1880	0
82	20240529	175600	142283652	1880	1880	1880	1880	0
83	20240529	175500	142283652	1880	1880	1880	1880	0
84	20240529	175400	142283652	1880	1880	1880	1880	0
85	20240529	175300	142283652	1880	1880	1880	1880	0
86	20240529	175200	142283652	1880	1880	1880	1880	0
87	20240529	175100	142283652	1880	1880	1880	1880	0
88	20240529	175000	142283652	1880	1880	1880	1880	0
89	20240529	174900	142283652	1880	1880	1880	1880	0
90	20240529	174800	142283652	1880	1880	1880	1880	0
91	20240529	174700	142283652	1880	1880	1880	1880	0
92	20240529	174600	142283652	1880	1880	1880	1880	1477
93	20240529	174500	142283652	1880	1880	1880	1880	0
94	20240529	174400	142283652	1880	1880	1880	1880	0
95	20240529	174300	142283652	1880	1880	1880	1880	0
96	20240529	174200	142283652	1880	1880	1880	1880	0
97	20240529	174100	142283652	1880	1880	1880	1880	0
98	20240529	174000	142283652	1880	1880	1880	1880	0
99	20240529	173900	142283652	1880	1880	1880	1880	0
100	20240529	173800	142283652	1880	1880	1880	1880	0
101	20240529	173700	142283652	1880	1880	1880	1880	0
102	20240529	173600	142283652	1880	1880	1880	1880	0
103	20240529	173500	142283652	1880	1880	1880	1880	0
104	20240529	173400	142283652	1880	1880	1880	1880	0
105	20240529	173300	142283652	1880	1880	1880	1880	0
106	20240529	173200	142283652	1880	1880	1880	1880	0
107	20240529	173100	142283652	1880	1880	1880	1880	0
108	20240529	173000	142283652	1880	1880	1880	1880	0
109	20240529	172900	142283652	1880	1880	1880	1880	0
110	20240529	172800	142283652	1880	1880	1880	1880	0
111	20240529	172700	142283652	1880	1880	1880	1880	0
112	20240529	172600	142283652	1880	1880	1880	1880	0
113	20240529	172500	142283652	1880	1880	1880	1880	0
114	20240529	172400	142283652	1880	1880	1880	1880	0
115	20240529	172300	142283652	1880	1880	1880	1880	0
116	20240529	172200	142283652	1880	1880	1880	1880	0
117	20240529	172100	142283652	1880	1880	1880	1880	0
118	20240529	172000	142283652	1880	1880	1880	1880	0
119	20240529	171900	142283652	1880	1880	1880	1880	0
120	20240529	171800	142283652	1880	1880	1880	1880	0
121	20240529	171700	142283652	1880	1880	1880	1880	0
122	20240529	171600	142283652	1880	1880	1880	1880	1477
123	20240529	171500	142283652	1880	1880	1880	1880	0
124	20240529	171400	142283652	1880	1880	1880	1880	0
125	20240529	171300	142283652	1880	1880	1880	1880	0
126	20240529	171200	142283652	1880	1880	1880	1880	0
127	20240529	171100	142283652	1880	1880	1880	1880	0
128	20240529	171000	142283652	1880	1880	1880	1880	0
129	20240529	170900	142283652	1880	1880	1880	1880	0
130	20240529	170800	142283652	1880	1880	1880	1880	0
131	20240529	170700	142283652	1880	1880	1880	1880	0
132	20240529	170600	142283652	1880	1880	1880	1880	0
133	20240529	170500	142283652	1880	1880	1880	1880	0
134	20240529	170400	142283652	1880	1880	1880	1880	0
135	20240529	170300	142283652	1880	1880	1880	1880	0
136	20240529	170200	142283652	1880	1880	1880	1880	0
137	20240529	170100	142283652	1880	1880	1880	1880	0
138	20240529	170000	142283652	1880	1880	1880	1880	0
139	20240529	165900	142283652	1880	1880	1880	1880	0
140	20240529	165800	142283652	1880	1880	1880	1880	0
141	20240529	165700	142283652	1880	1880	1880	1880	0
142	20240529	165600	142283652	1880	1880	1880	1880	0
143	20240529	165500	142283652	1880	1880	1880	1880	0
144	20240529	165400	142283652	1880	1880	1880	1880	0
145	20240529	165300	142283652	1880	1880	1880	1880	0
146	20240529	165200	142283652	1880	1880	1880	1880	0
147	20240529	165100	142283652	1880	1880	1880	1880	0
148	20240529	165000	142283652	1880	1880	1880	1880	0
149	20240529	164900	142283652	1880	1880	1880	1880	0
150	20240529	164800	142283652	1880	1880	1880	1880	0
151	20240529	164700	142283652	1880	1880	1880	1880	0
152	20240529	164600	142283652	1880	1880	1880	1880	1477
153	20240529	164500	142283652	1880	1880	1880	1880	0
154	20240529	164400	142283652	1880	1880	1880	1880	0
155	20240529	164300	142283652	1880	1880	1880	1880	0
156	20240529	164200	142283652	1880	1880	1880	1880	0
157	20240529	164100	142283652	1880	1880	1880	1880	0
158	20240529	164000	142283652	1880	1880	1880	1880	0
159	20240529	163900	142283652	1880	1880	1880	1880	0
160	20240529	163800	142283652	1880	1880	1880	1880	0
161	20240529	163700	142283652	1880	1880	1880	1880	0
162	20240529	163600	142283652	1880	1880	1880	1880	0
163	20240529	163500	142283652	1880	1880	1880	1880	0
164	20240529	163400	142283652	1880	1880	1880	1880	0
165	20240529	163300	142283652	1880	1880	1880	1880	0
166	20240529	163200	142283652	1880	1880	1880	1880	0
167	20240529	163100	142283652	1880	1880	1880	1880	0
168	20240529	163000	142283652	1880	1880	1880	1880	0
169	20240529	162900	142283652	1880	1880	1880	1880	0
170	20240529	162800	142283652	1880	1880	1880	1880	0
171	20240529	162700	142283652	1880	1880	1880	1880	0
172	20240529	162600	142283652	1880	1880	1880	1880	0
173	20240529	162500	142283652	1880	1880	1880	1880	0
174	20240529	162400	142283652	1880	1880	1880	1880	0
175	20240529	162300	142283652	1880	1880	1880	1880	0
176	20240529	162200	142283652	1880	1880	1880	1880	0
177	20240529	162100	142283652	1880	1880	1880	1880	0
178	20240529	162000	142283652	1880	1880	1880	1880	0
179	20240529	161900	142283652	1880	1880	1880	1880	0
180	20240529	161800	142283652	1880	1880	1880	1880	0
181	20240529	161700	142283652	1880	1880	1880	1880	0
182	20240529	161600	142283652	1880	1880	1880	1880	1477
183	20240529	161500	142283652	1880	1880	1880	1880	0
184	20240529	161400	142283652	1880	1880	1880	1880	0
185	20240529	161300	142283652	1880	1880	1880	1880	0
186	20240529	161200	142283652	1880	1880	1880	1880	0
187	20240529	161100	142283652	1880	1880	1880	1880	0
188	20240529	161000	142283652	1880	1880	1880	1880	0
189	20240529	160900	142283652	1880	1880	1880	1880	0
190	20240529	160800	142283652	1880	1880	1880	1880	0
191	20240529	160700	142283652	1880	1880	1880	1880	0
192	20240529	160600	142283652	1880	1880	1880	1880	0
193	20240529	160500	142283652	1880	1880	1880	1880	0
194	20240529	160400	142283652	1880	1880	1880	1880	0
195	20240529	160300	142283652	1880	1880	1880	1880	0
196	20240529	160200	142283652	1880	1880	1880	1880	0
197	20240529	160100	142283652	1880	1880	1880	1880	0
198	20240529	160000	142283652	1880	1880	1880	1880	0
199	20240529	155900	142283652	1880	1880	1880	1880	0
200	20240529	155800	142283652	1880	1880	1880	1880	0
201	20240529	155700	142283652	1880	1880	1880	1880	0
202	20240529	155600	142283652	1880	1880	1880	1880	0
203	20240529	155500	142283652	1880	1880	1880	1880	0
204	20240529	155400	142283652	1880	1880	1880	1880	0
205	20240529	155300	142283652	1880	1880	1880	1880	0
206	20240529	155200	142283652	1880	1880	1880	1880	0
207	20240529	155100	142283652	1880	1880	1880	1880	0
208	20240529	155000	142283652	1880	1880	1880	1880	0
209	20240529	154900	142283652	1880	1880	1880	1880	0
210	20240529	154800	142283652	1880	1880	1880	1880	0
211	20240529	154700	142283652	1880	1880	1880	1880	0
212	20240529	154600	142283652	1880	1880	1880	1880	1477
213	20240529	154500	142283652	1880	1880	1880	1880	0
214	20240529	154400	142283652	1880	1880	1880	1880	0
215	20240529	154300	142283652	1880	1880	1880	1880	0
216	20240529	154200	142283652	1880	1880	1880	1880	0
217	20240529	154100	142283652	1880	1880	1880	1880	0
218	20240529	154000	142283652	1880	1880	1880	1880	0
219	20240529	153900	142283652	1880	1880	1880	1880	0
220	20240529	153800	142283652	1880	1880	1880	1880	0
221	20240529	153700	142283652	1880	1880	1880	1880	0
222	20240529	153600	142283652	1880	1880	1880	1880	0
223	20240529	153500	142283652	1880	1880	1880	1880	0
224	20240529	153400	142283652	1880	1880	1880	1880	0
225	20240529	153300	142283652	1880	1880	1880	1880	0
226	20240529	153200	142283652	1880	1880	1880	1880	0
227	20240529	153100	142283652	1880	1880	1880	1880	0
228	20240529	153000	142283652	1880	1880	1880	1880	1477
229	20240529	152900	139506892	1890	1890	1890	1890	0
230	20240529	152800	139506892	1890	1890	1890	1890	0
231	20240529	152700	139506892	1890	1890	1890	1890	0
232	20240529	152600	139506892	1890	1890	1890	1890	0
233	20240529	152500	139506892	1890	1890	1890	1890	0
234	20240529	152400	139506892	1890	1890	1890	1890	0
235	20240529	152300	139506892	1890	1890	1890	1890	0
236	20240529	152200	139506892	1890	1890	1890	1890	0
237	20240529	152100	139506892	1890	1890	1890	1890	0
238	20240529	152000	139506892	1890	1890	1890	1890	0
239	20240529	151900	139506892	1890	1889	1890	1889	55
240	20240529	151800	139402992	1890	1890	1890	1890	0
241	20240529	151700	139402992	1890	1890	1890	1890	0
242	20240529	151600	139402992	1890	1886	1890	1886	110
243	20240529	151500	139195408	1887	1886	1887	1886	55
244	20240529	151400	139091673	1887	1884	1887	1884	79
245	20240529	151300	138942693	1887	1887	1887	1887	0
246	20240529	151200	138942693	1887	1887	1887	1887	0
247	20240529	151100	138942693	1887	1887	1887	1887	0
248	20240529	151000	138942693	1887	1887	1887	1887	0
249	20240529	150900	138942693	1887	1887	1887	1887	0
250	20240529	150800	138942693	1887	1887	1887	1887	0
251	20240529	150700	138942693	1887	1887	1887	1887	0
252	20240529	150600	138942693	1887	1887	1887	1887	13
253	20240529	150500	138918162	1886	1881	1886	1881	12
254	20240529	150400	138895535	1881	1881	1881	1881	147
255	20240529	150300	138619028	1881	1886	1886	1881	153
256	20240529	150200	138330980	1886	1887	1887	1886	3
257	20240529	150100	138325321	1872	1881	1881	1872	10000
258	20240529	150000	119548483	1880	1880	1880	1880	5000
259	20240529	145900	110148483	1880	1880	1880	1880	0
260	20240529	145800	110148483	1880	1880	1880	1880	1
261	20240529	145700	110146603	1879	1879	1879	1879	0
262	20240529	145600	110146603	1879	1892	1892	1879	12144
263	20240529	145500	87303171	1885	1888	1888	1885	3000
264	20240529	145400	81644720	1892	1892	1892	1892	0
265	20240529	145300	81644720	1892	1892	1892	1892	1
266	20240529	145200	81642828	1888	1888	1888	1888	1
267	20240529	145100	81640940	1892	1892	1892	1892	0
268	20240529	145000	81640940	1892	1892	1892	1892	0
269	20240529	144900	81640940	1892	1892	1892	1892	0
270	20240529	144800	81640940	1892	1892	1892	1892	0
271	20240529	144700	81640940	1892	1892	1892	1892	0
272	20240529	144600	81640940	1892	1892	1892	1892	0
273	20240529	144500	81640940	1892	1892	1892	1892	0
274	20240529	144400	81640940	1892	1892	1892	1892	0
275	20240529	144300	81640940	1892	1892	1892	1892	0
276	20240529	144200	81640940	1892	1892	1892	1892	0
277	20240529	144100	81640940	1892	1892	1892	1892	0
278	20240529	144000	81640940	1892	1892	1892	1892	0
279	20240529	143900	81640940	1892	1892	1892	1892	0
280	20240529	143800	81640940	1892	1892	1892	1892	0
281	20240529	143700	81640940	1892	1892	1892	1892	0
282	20240529	143600	81640940	1892	1892	1892	1892	0
283	20240529	143500	81640940	1892	1888	1892	1888	102
284	20240529	143400	81448356	1892	1892	1892	1892	0
285	20240529	143300	81448356	1892	1892	1892	1892	0
286	20240529	143200	81448356	1892	1892	1892	1892	0
287	20240529	143100	81448356	1892	1892	1892	1892	0
288	20240529	143000	81448356	1892	1892	1892	1892	0
289	20240529	142900	81448356	1892	1892	1892	1892	0
290	20240529	142800	81448356	1892	1892	1892	1892	0
291	20240529	142700	81448356	1892	1892	1892	1892	0
292	20240529	142600	81448356	1892	1892	1892	1892	0
293	20240529	142500	81448356	1892	1892	1892	1892	0
294	20240529	142400	81448356	1892	1892	1892	1892	0
295	20240529	142300	81448356	1892	1892	1892	1892	0
296	20240529	142200	81448356	1892	1892	1892	1892	0
297	20240529	142100	81448356	1892	1892	1892	1892	10
298	20240529	142000	81429436	1892	1892	1892	1892	6
299	20240529	141900	81418084	1892	1892	1892	1892	1
300	20240529	141800	81416192	1891	1891	1891	1891	0
301	20240529	141700	81416192	1891	1891	1891	1891	0
302	20240529	141600	81416192	1891	1891	1891	1891	0
303	20240529	141500	81416192	1891	1891	1891	1891	6548
304	20240529	141400	69033924	1891	1891	1891	1891	0
305	20240529	141300	69033924	1891	1890	1891	1890	5019
306	20240529	141200	59543014	1890	1890	1890	1890	0
307	20240529	141100	59543014	1890	1890	1890	1890	4
308	20240529	141000	59535454	1888	1888	1888	1888	0
309	20240529	140900	59535454	1888	1888	1888	1888	0
310	20240529	140800	59535454	1888	1888	1888	1888	0
311	20240529	140700	59535454	1888	1888	1888	1888	11
312	20240529	140600	59514686	1889	1889	1889	1889	0
313	20240529	140500	59514686	1889	1889	1889	1889	1
314	20240529	140400	59512797	1890	1890	1890	1890	0
315	20240529	140300	59512797	1890	1890	1890	1890	0
316	20240529	140200	59512797	1890	1890	1890	1890	0
317	20240529	140100	59512797	1890	1890	1890	1890	0
318	20240529	140000	59512797	1890	1890	1890	1890	0
319	20240529	135900	59512797	1890	1890	1890	1890	0
320	20240529	135800	59512797	1890	1890	1890	1890	308
321	20240529	135700	58930677	1890	1890	1890	1890	0
322	20240529	135600	58930677	1890	1890	1890	1890	0
323	20240529	135500	58930677	1890	1890	1890	1890	0
324	20240529	135400	58930677	1890	1890	1890	1890	0
325	20240529	135300	58930677	1890	1890	1890	1890	0
326	20240529	135200	58930677	1890	1890	1890	1890	0
327	20240529	135100	58930677	1890	1890	1890	1890	10
328	20240529	135000	58911777	1889	1889	1889	1889	0
329	20240529	134900	58911777	1889	1889	1889	1889	0
330	20240529	134800	58911777	1889	1889	1889	1889	0
331	20240529	134700	58911777	1889	1889	1889	1889	0
332	20240529	134600	58911777	1889	1889	1889	1889	0
333	20240529	134500	58911777	1889	1889	1889	1889	1
334	20240529	134400	58909888	1890	1891	1891	1890	2
335	20240529	134300	58906107	1894	1894	1894	1894	0
336	20240529	134200	58906107	1894	1889	1894	1889	8
337	20240529	134100	58890971	1887	1887	1887	1887	0
338	20240529	134000	58890971	1887	1887	1887	1887	0
339	20240529	133900	58890971	1887	1887	1887	1887	0
340	20240529	133800	58890971	1887	1887	1887	1887	0
341	20240529	133700	58890971	1887	1887	1887	1887	0
342	20240529	133600	58890971	1887	1887	1887	1887	0
343	20240529	133500	58890971	1887	1887	1887	1887	0
344	20240529	133400	58890971	1887	1887	1887	1887	0
345	20240529	133300	58890971	1887	1887	1887	1887	0
346	20240529	133200	58890971	1887	1887	1887	1887	646
347	20240529	133100	57671969	1888	1887	1888	1887	4
348	20240529	133000	57664419	1890	1890	1890	1890	0
349	20240529	132900	57664419	1890	1890	1890	1890	0
350	20240529	132800	57664419	1890	1890	1890	1890	0
351	20240529	132700	57664419	1890	1890	1890	1890	0
352	20240529	132600	57664419	1890	1890	1890	1890	0
353	20240529	132500	57664419	1890	1890	1890	1890	5
354	20240529	132400	57654969	1892	1890	1892	1890	10
355	20240529	132300	57636066	1895	1895	1895	1895	0
356	20240529	132200	57636066	1895	1895	1895	1895	0
357	20240529	132100	57636066	1895	1895	1895	1895	0
358	20240529	132000	57636066	1895	1895	1895	1895	0
359	20240529	131900	57636066	1895	1895	1895	1895	0
360	20240529	131800	57636066	1895	1895	1895	1895	0
361	20240529	131700	57636066	1895	1893	1895	1893	3
362	20240529	131600	57630384	1887	1893	1893	1887	10001
363	20240529	131500	38746247	1893	1893	1893	1893	0
364	20240529	131400	38746247	1893	1893	1893	1893	0
365	20240529	131300	38746247	1893	1893	1893	1893	0
366	20240529	131200	38746247	1893	1893	1893	1893	1773
367	20240529	131100	35389958	1893	1893	1893	1893	0
368	20240529	131000	35389958	1893	1893	1893	1893	150
369	20240529	130900	35106008	1893	1893	1893	1893	50
370	20240529	130800	35011358	1893	1893	1893	1893	100
371	20240529	130700	34822058	1893	1893	1893	1893	0
372	20240529	130600	34822058	1893	1893	1893	1893	0
373	20240529	130500	34822058	1893	1893	1893	1893	50
374	20240529	130400	34727408	1893	1893	1893	1893	0
375	20240529	130300	34727408	1893	1893	1893	1893	100
376	20240529	130200	34538108	1893	1893	1893	1893	100
377	20240529	130100	34348808	1893	1893	1893	1893	84
378	20240529	130000	34189796	1893	1893	1893	1893	100
379	20240529	125900	34000496	1893	1893	1893	1893	0
380	20240529	125800	34000496	1893	1893	1893	1893	70
381	20240529	125700	33867986	1893	1893	1893	1893	50
382	20240529	125600	33773336	1893	1893	1893	1893	0
383	20240529	125500	33773336	1893	1893	1893	1893	55
384	20240529	125400	33669221	1893	1893	1893	1893	102
385	20240529	125300	33476135	1893	1893	1893	1893	0
386	20240529	125200	33476135	1893	1893	1893	1893	0
387	20240529	125100	33476135	1893	1893	1893	1893	0
388	20240529	125000	33476135	1893	1893	1893	1893	0
389	20240529	124900	33476135	1893	1893	1893	1893	0
390	20240529	124800	33476135	1893	1893	1893	1893	30
391	20240529	124700	33419345	1893	1893	1893	1893	10
392	20240529	124600	33400415	1893	1893	1893	1893	0
393	20240529	124500	33400415	1893	1893	1893	1893	0
394	20240529	124400	33400415	1893	1893	1893	1893	0
395	20240529	124300	33400415	1893	1893	1893	1893	0
396	20240529	124200	33400415	1893	1893	1893	1893	0
397	20240529	124100	33400415	1893	1893	1893	1893	0
398	20240529	124000	33400415	1893	1893	1893	1893	0
399	20240529	123900	33400415	1893	1893	1893	1893	0
400	20240529	123800	33400415	1893	1893	1893	1893	0
401	20240529	123700	33400415	1893	1893	1893	1893	2000
402	20240529	123600	29614415	1893	1893	1893	1893	10
403	20240529	123500	29595485	1893	1893	1893	1893	219
404	20240529	123400	29180918	1893	1893	1893	1893	0
405	20240529	123300	29180918	1893	1893	1893	1893	0
406	20240529	123200	29180918	1893	1893	1893	1893	0
407	20240529	123100	29180918	1893	1893	1893	1893	0
408	20240529	123000	29180918	1893	1893	1893	1893	0
409	20240529	122900	29180918	1893	1893	1893	1893	0
410	20240529	122800	29180918	1893	1893	1893	1893	0
411	20240529	122700	29180918	1893	1893	1893	1893	0
412	20240529	122600	29180918	1893	1893	1893	1893	0
413	20240529	122500	29180918	1893	1893	1893	1893	0
414	20240529	122400	29180918	1893	1893	1893	1893	0
415	20240529	122300	29180918	1893	1893	1893	1893	0
416	20240529	122200	29180918	1893	1893	1893	1893	0
417	20240529	122100	29180918	1893	1893	1893	1893	0
418	20240529	122000	29180918	1893	1893	1893	1893	0
419	20240529	121900	29180918	1893	1893	1893	1893	0
420	20240529	121800	29180918	1893	1893	1893	1893	0
421	20240529	121700	29180918	1893	1893	1893	1893	36
422	20240529	121600	29112770	1891	1891	1891	1891	0
423	20240529	121500	29112770	1891	1891	1891	1891	0
424	20240529	121400	29112770	1891	1891	1891	1891	0
425	20240529	121300	29112770	1891	1891	1891	1891	0
426	20240529	121200	29112770	1891	1891	1891	1891	1
427	20240529	121100	29110879	1891	1891	1891	1891	56
428	20240529	121000	29004983	1894	1894	1894	1894	0
429	20240529	120900	29004983	1894	1894	1894	1894	528
430	20240529	120800	28004951	1894	1894	1894	1894	0
431	20240529	120700	28004951	1894	1894	1894	1894	2
432	20240529	120600	28001163	1895	1895	1895	1895	0
433	20240529	120500	28001163	1895	1895	1895	1895	0
434	20240529	120400	28001163	1895	1895	1895	1895	0
435	20240529	120300	28001163	1895	1895	1895	1895	0
436	20240529	120200	28001163	1895	1895	1895	1895	0
437	20240529	120100	28001163	1895	1895	1895	1895	0
438	20240529	120000	28001163	1895	1895	1895	1895	9
439	20240529	115900	27984108	1888	1888	1888	1888	0
440	20240529	115800	27984108	1888	1888	1888	1888	0
441	20240529	115700	27984108	1888	1888	1888	1888	181
442	20240529	115600	27642380	1888	1888	1888	1888	814
443	20240529	115500	26105548	1896	1896	1896	1896	0
444	20240529	115400	26105548	1896	1895	1896	1895	520
445	20240529	115300	25119878	1888	1888	1888	1888	700
446	20240529	115200	23798278	1897	1897	1897	1897	1
447	20240529	115100	23796381	1889	1889	1889	1889	0
448	20240529	115000	23796381	1889	1889	1889	1889	0
449	20240529	114900	23796381	1889	1889	1889	1889	0
450	20240529	114800	23796381	1889	1890	1890	1889	500
451	20240529	114700	22851651	1897	1897	1897	1897	0
452	20240529	114600	22851651	1897	1897	1897	1897	0
453	20240529	114500	22851651	1897	1897	1897	1897	0
454	20240529	114400	22851651	1897	1897	1897	1897	6
455	20240529	114300	22840269	1896	1896	1896	1896	100
456	20240529	114200	22650669	1897	1897	1897	1897	0
457	20240529	114100	22650669	1897	1897	1897	1897	0
458	20240529	114000	22650669	1897	1897	1897	1897	0
459	20240529	113900	22650669	1897	1897	1897	1897	0
460	20240529	113800	22650669	1897	1897	1897	1897	0
461	20240529	113700	22650669	1897	1897	1897	1897	0
462	20240529	113600	22650669	1897	1897	1897	1897	0
463	20240529	113500	22650669	1897	1897	1897	1897	0
464	20240529	113400	22650669	1897	1896	1897	1896	11
465	20240529	113300	22629812	1890	1890	1890	1890	0
466	20240529	113200	22629812	1890	1890	1890	1890	0
467	20240529	113100	22629812	1890	1890	1890	1890	0
468	20240529	113000	22629812	1890	1890	1890	1890	0
469	20240529	112900	22629812	1890	1890	1890	1890	0
470	20240529	112800	22629812	1890	1890	1890	1890	0
471	20240529	112700	22629812	1890	1890	1890	1890	0
472	20240529	112600	22629812	1890	1890	1890	1890	1044
473	20240529	112500	20656652	1890	1890	1890	1890	100
474	20240529	112400	20467652	1890	1890	1890	1890	0
475	20240529	112300	20467652	1890	1890	1890	1890	0
476	20240529	112200	20467652	1890	1890	1890	1890	0
477	20240529	112100	20467652	1890	1890	1890	1890	0
478	20240529	112000	20467652	1890	1890	1890	1890	0
479	20240529	111900	20467652	1890	1890	1890	1890	0
480	20240529	111800	20467652	1890	1890	1890	1890	0
481	20240529	111700	20467652	1890	1890	1890	1890	0
482	20240529	111600	20467652	1890	1890	1890	1890	0
483	20240529	111500	20467652	1890	1890	1890	1890	0
484	20240529	111400	20467652	1890	1890	1890	1890	0
485	20240529	111300	20467652	1890	1890	1890	1890	0
486	20240529	111200	20467652	1890	1891	1891	1890	1856
487	20240529	111100	16959136	1892	1892	1892	1892	0
488	20240529	111000	16959136	1892	1892	1892	1892	0
489	20240529	110900	16959136	1892	1892	1892	1892	0
490	20240529	110800	16959136	1892	1892	1892	1892	0
491	20240529	110700	16959136	1892	1892	1892	1892	0
492	20240529	110600	16959136	1892	1892	1892	1892	0
493	20240529	110500	16959136	1892	1892	1892	1892	0
494	20240529	110400	16959136	1892	1892	1892	1892	0
495	20240529	110300	16959136	1892	1892	1892	1892	0
496	20240529	110200	16959136	1892	1892	1892	1892	0
497	20240529	110100	16959136	1892	1892	1892	1892	0
498	20240529	110000	16959136	1892	1892	1892	1892	0
499	20240529	105900	16959136	1892	1892	1892	1892	0
500	20240529	105800	16959136	1892	1892	1892	1892	0
501	20240529	105700	16959136	1892	1892	1892	1892	0
502	20240529	105600	16959136	1892	1892	1892	1892	0
503	20240529	105500	16959136	1892	1892	1892	1892	0
504	20240529	105400	16959136	1892	1892	1892	1892	0
505	20240529	105300	16959136	1892	1892	1892	1892	0
506	20240529	105200	16959136	1892	1892	1892	1892	0
507	20240529	105100	16959136	1892	1892	1892	1892	599
508	20240529	105000	15825828	1892	1892	1892	1892	0
509	20240529	104900	15825828	1892	1898	1898	1892	50
510	20240529	104800	15731222	1892	1892	1892	1892	0
511	20240529	104700	15731222	1892	1892	1892	1892	0
512	20240529	104600	15731222	1892	1892	1892	1892	0
513	20240529	104500	15731222	1892	1892	1892	1892	350
514	20240529	104400	15069022	1898	1898	1898	1898	0
515	20240529	104300	15069022	1898	1898	1898	1898	0
516	20240529	104200	15069022	1898	1898	1898	1898	0
517	20240529	104100	15069022	1898	1898	1898	1898	0
518	20240529	104000	15069022	1898	1897	1898	1897	4
519	20240529	103900	15061433	1892	1892	1892	1892	0
520	20240529	103800	15061433	1892	1892	1892	1892	0
521	20240529	103700	15061433	1892	1892	1892	1892	0
522	20240529	103600	15061433	1892	1892	1892	1892	26
523	20240529	103500	15012241	1899	1899	1899	1899	0
524	20240529	103400	15012241	1899	1899	1899	1899	0
525	20240529	103300	15012241	1899	1899	1899	1899	0
526	20240529	103200	15012241	1899	1899	1899	1899	0
527	20240529	103100	15012241	1899	1899	1899	1899	0
528	20240529	103000	15012241	1899	1899	1899	1899	4
529	20240529	102900	15004645	1899	1899	1899	1899	0
530	20240529	102800	15004645	1899	1899	1899	1899	10
531	20240529	102700	14985655	1899	1898	1899	1898	82
532	20240529	102600	14830013	1898	1898	1898	1898	0
533	20240529	102500	14830013	1898	1897	1898	1897	3
534	20240529	102400	14824321	1891	1891	1891	1891	0
535	20240529	102300	14824321	1891	1891	1891	1891	0
536	20240529	102200	14824321	1891	1891	1891	1891	0
537	20240529	102100	14824321	1891	1891	1891	1891	0
538	20240529	102000	14824321	1891	1891	1891	1891	0
539	20240529	101900	14824321	1891	1891	1891	1891	0
540	20240529	101800	14824321	1891	1891	1891	1891	0
541	20240529	101700	14824321	1891	1891	1891	1891	0
542	20240529	101600	14824321	1891	1891	1891	1891	0
543	20240529	101500	14824321	1891	1891	1891	1891	0
544	20240529	101400	14824321	1891	1891	1891	1891	0
545	20240529	101300	14824321	1891	1891	1891	1891	0
546	20240529	101200	14824321	1891	1891	1891	1891	0
547	20240529	101100	14824321	1891	1891	1891	1891	0
548	20240529	101000	14824321	1891	1891	1891	1891	0
549	20240529	100900	14824321	1891	1891	1891	1891	0
550	20240529	100800	14824321	1891	1891	1891	1891	3
551	20240529	100700	14818648	1899	1899	1899	1899	0
552	20240529	100600	14818648	1899	1899	1899	1899	0
553	20240529	100500	14818648	1899	1898	1899	1898	5
554	20240529	100400	14809155	1899	1899	1899	1899	0
555	20240529	100300	14809155	1899	1899	1899	1899	0
556	20240529	100200	14809155	1899	1898	1899	1898	39
557	20240529	100100	14735119	1899	1899	1899	1899	0
558	20240529	100000	14735119	1899	1899	1899	1899	0
559	20240529	095900	14735119	1899	1899	1899	1899	0
560	20240529	095800	14735119	1899	1899	1899	1899	0
561	20240529	095700	14735119	1899	1899	1899	1899	6
562	20240529	095600	14723725	1899	1898	1899	1898	13
563	20240529	095500	14699045	1898	1898	1898	1898	1
564	20240529	095400	14697147	1899	1899	1899	1899	0
565	20240529	095300	14697147	1899	1899	1899	1899	0
566	20240529	095200	14697147	1899	1899	1899	1899	0
567	20240529	095100	14697147	1899	1899	1899	1899	0
568	20240529	095000	14697147	1899	1899	1899	1899	0
569	20240529	094900	14697147	1899	1898	1899	1898	3800
570	20240529	094800	7482214	1899	1899	1899	1899	0
571	20240529	094700	7482214	1899	1897	1899	1897	1002
572	20240529	094600	5580279	1897	1891	1897	1891	18
573	20240529	094500	5546139	1891	1891	1891	1891	0
574	20240529	094400	5546139	1891	1891	1891	1891	0
575	20240529	094300	5546139	1891	1891	1891	1891	0
576	20240529	094200	5546139	1891	1891	1891	1891	114
577	20240529	094100	5330565	1892	1892	1892	1892	0
578	20240529	094000	5330565	1892	1892	1892	1892	0
579	20240529	093900	5330565	1892	1900	1900	1892	160
580	20240529	093800	5027837	1902	1902	1902	1902	0
581	20240529	093700	5027837	1902	1902	1902	1902	0
582	20240529	093600	5027837	1902	1902	1902	1902	0
583	20240529	093500	5027837	1902	1902	1902	1902	0
584	20240529	093400	5027837	1902	1901	1902	1901	8
585	20240529	093300	5012628	1901	1901	1901	1901	9
586	20240529	093200	4995519	1892	1892	1892	1892	0
587	20240529	093100	4995519	1892	1893	1893	1892	480
588	20240529	093000	4087279	1893	1893	1893	1893	0
589	20240529	092900	4087279	1893	1893	1893	1893	10
590	20240529	092800	4068349	1901	1901	1901	1901	0
591	20240529	092700	4068349	1901	1901	1901	1901	8
592	20240529	092600	4053141	1892	1892	1892	1892	0
593	20240529	092500	4053141	1892	1892	1892	1892	0
594	20240529	092400	4053141	1892	1892	1892	1892	0
595	20240529	092300	4053141	1892	1892	1892	1892	0
596	20240529	092200	4053141	1892	1892	1892	1892	63
597	20240529	092100	3933945	1898	1898	1898	1898	0
598	20240529	092000	3933945	1898	1898	1898	1898	160
599	20240529	091900	3630265	1901	1901	1901	1901	0
600	20240529	091800	3630265	1901	1901	1901	1901	0
601	20240529	091700	3630265	1901	1901	1901	1901	0
602	20240529	091600	3630265	1901	1901	1901	1901	0
603	20240529	091500	3630265	1901	1901	1901	1901	0
604	20240529	091400	3630265	1901	1901	1901	1901	0
605	20240529	091300	3630265	1901	1901	1901	1901	0
606	20240529	091200	3630265	1901	1901	1901	1901	0
607	20240529	091100	3630265	1901	1901	1901	1901	0
608	20240529	091000	3630265	1901	1900	1901	1900	21
609	20240529	090900	3590364	1891	1891	1891	1891	0
610	20240529	090800	3590364	1891	1891	1891	1891	0
611	20240529	090700	3590364	1891	1891	1891	1891	1237
612	20240529	090600	1251197	1903	1903	1903	1903	5
613	20240529	090500	1241682	1902	1902	1902	1902	0
614	20240529	090400	1241682	1902	1902	1902	1902	10
615	20240529	090300	1222662	1902	1902	1902	1902	147
616	20240529	090200	943068	1902	1902	1902	1902	1
617	20240529	090100	941166	1900	1900	1900	1900	162
618	20240529	090000	633366	1902	1902	1902	1902	333