KissMeData/369370/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	211600	12275532	1918	1918	1918	1918	321
3	20240523	211500	12275532	1918	1918	1918	1918	0
4	20240523	211400	12275532	1918	1918	1918	1918	0
5	20240523	211300	12275532	1918	1918	1918	1918	0
6	20240523	211200	12275532	1918	1918	1918	1918	0
7	20240523	211100	12275532	1918	1918	1918	1918	0
8	20240523	211000	12275532	1918	1918	1918	1918	0
9	20240523	210900	12275532	1918	1918	1918	1918	0
10	20240523	210800	12275532	1918	1918	1918	1918	0
11	20240523	210700	12275532	1918	1918	1918	1918	0
12	20240523	210600	12275532	1918	1918	1918	1918	0
13	20240523	210500	12275532	1918	1918	1918	1918	0
14	20240523	210400	12275532	1918	1918	1918	1918	0
15	20240523	210300	12275532	1918	1918	1918	1918	0
16	20240523	210200	12275532	1918	1918	1918	1918	0
17	20240523	210100	12275532	1918	1918	1918	1918	0
18	20240523	210000	12275532	1918	1918	1918	1918	0
19	20240523	205900	12275532	1918	1918	1918	1918	0
20	20240523	205800	12275532	1918	1918	1918	1918	0
21	20240523	205700	12275532	1918	1918	1918	1918	0
22	20240523	205600	12275532	1918	1918	1918	1918	0
23	20240523	205500	12275532	1918	1918	1918	1918	0
24	20240523	205400	12275532	1918	1918	1918	1918	0
25	20240523	205300	12275532	1918	1918	1918	1918	0
26	20240523	205200	12275532	1918	1918	1918	1918	0
27	20240523	205100	12275532	1918	1918	1918	1918	0
28	20240523	205000	12275532	1918	1918	1918	1918	0
29	20240523	204900	12275532	1918	1918	1918	1918	0
30	20240523	204800	12275532	1918	1918	1918	1918	0
31	20240523	204700	12275532	1918	1918	1918	1918	0
32	20240523	204600	12275532	1918	1918	1918	1918	321
33	20240523	204500	12275532	1918	1918	1918	1918	0
34	20240523	204400	12275532	1918	1918	1918	1918	0
35	20240523	204300	12275532	1918	1918	1918	1918	0
36	20240523	204200	12275532	1918	1918	1918	1918	0
37	20240523	204100	12275532	1918	1918	1918	1918	0
38	20240523	204000	12275532	1918	1918	1918	1918	0
39	20240523	203900	12275532	1918	1918	1918	1918	0
40	20240523	203800	12275532	1918	1918	1918	1918	0
41	20240523	203700	12275532	1918	1918	1918	1918	0
42	20240523	203600	12275532	1918	1918	1918	1918	0
43	20240523	203500	12275532	1918	1918	1918	1918	0
44	20240523	203400	12275532	1918	1918	1918	1918	0
45	20240523	203300	12275532	1918	1918	1918	1918	0
46	20240523	203200	12275532	1918	1918	1918	1918	0
47	20240523	203100	12275532	1918	1918	1918	1918	0
48	20240523	203000	12275532	1918	1918	1918	1918	0
49	20240523	202900	12275532	1918	1918	1918	1918	0
50	20240523	202800	12275532	1918	1918	1918	1918	0
51	20240523	202700	12275532	1918	1918	1918	1918	0
52	20240523	202600	12275532	1918	1918	1918	1918	0
53	20240523	202500	12275532	1918	1918	1918	1918	0
54	20240523	202400	12275532	1918	1918	1918	1918	0
55	20240523	202300	12275532	1918	1918	1918	1918	0
56	20240523	202200	12275532	1918	1918	1918	1918	0
57	20240523	202100	12275532	1918	1918	1918	1918	0
58	20240523	202000	12275532	1918	1918	1918	1918	0
59	20240523	201900	12275532	1918	1918	1918	1918	0
60	20240523	201800	12275532	1918	1918	1918	1918	0
61	20240523	201700	12275532	1918	1918	1918	1918	0
62	20240523	201600	12275532	1918	1918	1918	1918	321
63	20240523	201500	12275532	1918	1918	1918	1918	0
64	20240523	201400	12275532	1918	1918	1918	1918	0
65	20240523	201300	12275532	1918	1918	1918	1918	0
66	20240523	201200	12275532	1918	1918	1918	1918	0
67	20240523	201100	12275532	1918	1918	1918	1918	0
68	20240523	201000	12275532	1918	1918	1918	1918	0
69	20240523	200900	12275532	1918	1918	1918	1918	0
70	20240523	200800	12275532	1918	1918	1918	1918	0
71	20240523	200700	12275532	1918	1918	1918	1918	0
72	20240523	200600	12275532	1918	1918	1918	1918	0
73	20240523	200500	12275532	1918	1918	1918	1918	0
74	20240523	200400	12275532	1918	1918	1918	1918	0
75	20240523	200300	12275532	1918	1918	1918	1918	0
76	20240523	200200	12275532	1918	1918	1918	1918	0
77	20240523	200100	12275532	1918	1918	1918	1918	0
78	20240523	200000	12275532	1918	1918	1918	1918	0
79	20240523	195900	12275532	1918	1918	1918	1918	0
80	20240523	195800	12275532	1918	1918	1918	1918	0
81	20240523	195700	12275532	1918	1918	1918	1918	0
82	20240523	195600	12275532	1918	1918	1918	1918	0
83	20240523	195500	12275532	1918	1918	1918	1918	0
84	20240523	195400	12275532	1918	1918	1918	1918	0
85	20240523	195300	12275532	1918	1918	1918	1918	0
86	20240523	195200	12275532	1918	1918	1918	1918	0
87	20240523	195100	12275532	1918	1918	1918	1918	0
88	20240523	195000	12275532	1918	1918	1918	1918	0
89	20240523	194900	12275532	1918	1918	1918	1918	0
90	20240523	194800	12275532	1918	1918	1918	1918	0
91	20240523	194700	12275532	1918	1918	1918	1918	0
92	20240523	194600	12275532	1918	1918	1918	1918	321
93	20240523	194500	12275532	1918	1918	1918	1918	0
94	20240523	194400	12275532	1918	1918	1918	1918	0
95	20240523	194300	12275532	1918	1918	1918	1918	0
96	20240523	194200	12275532	1918	1918	1918	1918	0
97	20240523	194100	12275532	1918	1918	1918	1918	0
98	20240523	194000	12275532	1918	1918	1918	1918	0
99	20240523	193900	12275532	1918	1918	1918	1918	0
100	20240523	193800	12275532	1918	1918	1918	1918	0
101	20240523	193700	12275532	1918	1918	1918	1918	0
102	20240523	193600	12275532	1918	1918	1918	1918	0
103	20240523	193500	12275532	1918	1918	1918	1918	0
104	20240523	193400	12275532	1918	1918	1918	1918	0
105	20240523	193300	12275532	1918	1918	1918	1918	0
106	20240523	193200	12275532	1918	1918	1918	1918	0
107	20240523	193100	12275532	1918	1918	1918	1918	0
108	20240523	193000	12275532	1918	1918	1918	1918	0
109	20240523	192900	12275532	1918	1918	1918	1918	0
110	20240523	192800	12275532	1918	1918	1918	1918	0
111	20240523	192700	12275532	1918	1918	1918	1918	0
112	20240523	192600	12275532	1918	1918	1918	1918	0
113	20240523	192500	12275532	1918	1918	1918	1918	0
114	20240523	192400	12275532	1918	1918	1918	1918	0
115	20240523	192300	12275532	1918	1918	1918	1918	0
116	20240523	192200	12275532	1918	1918	1918	1918	0
117	20240523	192100	12275532	1918	1918	1918	1918	0
118	20240523	192000	12275532	1918	1918	1918	1918	0
119	20240523	191900	12275532	1918	1918	1918	1918	0
120	20240523	191800	12275532	1918	1918	1918	1918	0
121	20240523	191700	12275532	1918	1918	1918	1918	0
122	20240523	191600	12275532	1918	1918	1918	1918	321
123	20240523	191500	12275532	1918	1918	1918	1918	0
124	20240523	191400	12275532	1918	1918	1918	1918	0
125	20240523	191300	12275532	1918	1918	1918	1918	0
126	20240523	191200	12275532	1918	1918	1918	1918	0
127	20240523	191100	12275532	1918	1918	1918	1918	0
128	20240523	191000	12275532	1918	1918	1918	1918	0
129	20240523	190900	12275532	1918	1918	1918	1918	0
130	20240523	190800	12275532	1918	1918	1918	1918	0
131	20240523	190700	12275532	1918	1918	1918	1918	0
132	20240523	190600	12275532	1918	1918	1918	1918	0
133	20240523	190500	12275532	1918	1918	1918	1918	0
134	20240523	190400	12275532	1918	1918	1918	1918	0
135	20240523	190300	12275532	1918	1918	1918	1918	0
136	20240523	190200	12275532	1918	1918	1918	1918	0
137	20240523	190100	12275532	1918	1918	1918	1918	0
138	20240523	190000	12275532	1918	1918	1918	1918	0
139	20240523	185900	12275532	1918	1918	1918	1918	0
140	20240523	185800	12275532	1918	1918	1918	1918	0
141	20240523	185700	12275532	1918	1918	1918	1918	0
142	20240523	185600	12275532	1918	1918	1918	1918	0
143	20240523	185500	12275532	1918	1918	1918	1918	0
144	20240523	185400	12275532	1918	1918	1918	1918	0
145	20240523	185300	12275532	1918	1918	1918	1918	0
146	20240523	185200	12275532	1918	1918	1918	1918	0
147	20240523	185100	12275532	1918	1918	1918	1918	0
148	20240523	185000	12275532	1918	1918	1918	1918	0
149	20240523	184900	12275532	1918	1918	1918	1918	0
150	20240523	184800	12275532	1918	1918	1918	1918	0
151	20240523	184700	12275532	1918	1918	1918	1918	0
152	20240523	184600	12275532	1918	1918	1918	1918	321
153	20240523	184500	12275532	1918	1918	1918	1918	0
154	20240523	184400	12275532	1918	1918	1918	1918	0
155	20240523	184300	12275532	1918	1918	1918	1918	0
156	20240523	184200	12275532	1918	1918	1918	1918	0
157	20240523	184100	12275532	1918	1918	1918	1918	0
158	20240523	184000	12275532	1918	1918	1918	1918	0
159	20240523	183900	12275532	1918	1918	1918	1918	0
160	20240523	183800	12275532	1918	1918	1918	1918	0
161	20240523	183700	12275532	1918	1918	1918	1918	0
162	20240523	183600	12275532	1918	1918	1918	1918	0
163	20240523	183500	12275532	1918	1918	1918	1918	0
164	20240523	183400	12275532	1918	1918	1918	1918	0
165	20240523	183300	12275532	1918	1918	1918	1918	0
166	20240523	183200	12275532	1918	1918	1918	1918	0
167	20240523	183100	12275532	1918	1918	1918	1918	0
168	20240523	183000	12275532	1918	1918	1918	1918	0
169	20240523	182900	12275532	1918	1918	1918	1918	0
170	20240523	182800	12275532	1918	1918	1918	1918	0
171	20240523	182700	12275532	1918	1918	1918	1918	0
172	20240523	182600	12275532	1918	1918	1918	1918	0
173	20240523	182500	12275532	1918	1918	1918	1918	0
174	20240523	182400	12275532	1918	1918	1918	1918	0
175	20240523	182300	12275532	1918	1918	1918	1918	0
176	20240523	182200	12275532	1918	1918	1918	1918	0
177	20240523	182100	12275532	1918	1918	1918	1918	0
178	20240523	182000	12275532	1918	1918	1918	1918	0
179	20240523	181900	12275532	1918	1918	1918	1918	0
180	20240523	181800	12275532	1918	1918	1918	1918	0
181	20240523	181700	12275532	1918	1918	1918	1918	0
182	20240523	181600	12275532	1918	1918	1918	1918	321
183	20240523	181500	12275532	1918	1918	1918	1918	0
184	20240523	181400	12275532	1918	1918	1918	1918	0
185	20240523	181300	12275532	1918	1918	1918	1918	0
186	20240523	181200	12275532	1918	1918	1918	1918	0
187	20240523	181100	12275532	1918	1918	1918	1918	0
188	20240523	181000	12275532	1918	1918	1918	1918	0
189	20240523	180900	12275532	1918	1918	1918	1918	0
190	20240523	180800	12275532	1918	1918	1918	1918	0
191	20240523	180700	12275532	1918	1918	1918	1918	0
192	20240523	180600	12275532	1918	1918	1918	1918	0
193	20240523	180500	12275532	1918	1918	1918	1918	0
194	20240523	180400	12275532	1918	1918	1918	1918	0
195	20240523	180300	12275532	1918	1918	1918	1918	0
196	20240523	180200	12275532	1918	1918	1918	1918	0
197	20240523	180100	12275532	1918	1918	1918	1918	0
198	20240523	180000	12275532	1918	1918	1918	1918	0
199	20240523	175900	12275532	1918	1918	1918	1918	0
200	20240523	175800	12275532	1918	1918	1918	1918	0
201	20240523	175700	12275532	1918	1918	1918	1918	0
202	20240523	175600	12275532	1918	1918	1918	1918	0
203	20240523	175500	12275532	1918	1918	1918	1918	0
204	20240523	175400	12275532	1918	1918	1918	1918	0
205	20240523	175300	12275532	1918	1918	1918	1918	0
206	20240523	175200	12275532	1918	1918	1918	1918	0
207	20240523	175100	12275532	1918	1918	1918	1918	0
208	20240523	175000	12275532	1918	1918	1918	1918	0
209	20240523	174900	12275532	1918	1918	1918	1918	0
210	20240523	174800	12275532	1918	1918	1918	1918	0
211	20240523	174700	12275532	1918	1918	1918	1918	0
212	20240523	174600	12275532	1918	1918	1918	1918	321
213	20240523	174500	12275532	1918	1918	1918	1918	0
214	20240523	174400	12275532	1918	1918	1918	1918	0
215	20240523	174300	12275532	1918	1918	1918	1918	0
216	20240523	174200	12275532	1918	1918	1918	1918	0
217	20240523	174100	12275532	1918	1918	1918	1918	0
218	20240523	174000	12275532	1918	1918	1918	1918	0
219	20240523	173900	12275532	1918	1918	1918	1918	0
220	20240523	173800	12275532	1918	1918	1918	1918	0
221	20240523	173700	12275532	1918	1918	1918	1918	0
222	20240523	173600	12275532	1918	1918	1918	1918	0
223	20240523	173500	12275532	1918	1918	1918	1918	0
224	20240523	173400	12275532	1918	1918	1918	1918	0
225	20240523	173300	12275532	1918	1918	1918	1918	0
226	20240523	173200	12275532	1918	1918	1918	1918	0
227	20240523	173100	12275532	1918	1918	1918	1918	0
228	20240523	173000	12275532	1918	1918	1918	1918	0
229	20240523	172900	12275532	1918	1918	1918	1918	0
230	20240523	172800	12275532	1918	1918	1918	1918	0
231	20240523	172700	12275532	1918	1918	1918	1918	0
232	20240523	172600	12275532	1918	1918	1918	1918	0
233	20240523	172500	12275532	1918	1918	1918	1918	0
234	20240523	172400	12275532	1918	1918	1918	1918	0
235	20240523	172300	12275532	1918	1918	1918	1918	0
236	20240523	172200	12275532	1918	1918	1918	1918	0
237	20240523	172100	12275532	1918	1918	1918	1918	0
238	20240523	172000	12275532	1918	1918	1918	1918	0
239	20240523	171900	12275532	1918	1918	1918	1918	0
240	20240523	171800	12275532	1918	1918	1918	1918	0
241	20240523	171700	12275532	1918	1918	1918	1918	0
242	20240523	171600	12275532	1918	1918	1918	1918	321
243	20240523	171500	12275532	1918	1918	1918	1918	0
244	20240523	171400	12275532	1918	1918	1918	1918	0
245	20240523	171300	12275532	1918	1918	1918	1918	0
246	20240523	171200	12275532	1918	1918	1918	1918	0
247	20240523	171100	12275532	1918	1918	1918	1918	0
248	20240523	171000	12275532	1918	1918	1918	1918	0
249	20240523	170900	12275532	1918	1918	1918	1918	0
250	20240523	170800	12275532	1918	1918	1918	1918	0
251	20240523	170700	12275532	1918	1918	1918	1918	0
252	20240523	170600	12275532	1918	1918	1918	1918	0
253	20240523	170500	12275532	1918	1918	1918	1918	0
254	20240523	170400	12275532	1918	1918	1918	1918	0
255	20240523	170300	12275532	1918	1918	1918	1918	0
256	20240523	170200	12275532	1918	1918	1918	1918	0
257	20240523	170100	12275532	1918	1918	1918	1918	0
258	20240523	170000	12275532	1918	1918	1918	1918	0
259	20240523	165900	12275532	1918	1918	1918	1918	0
260	20240523	165800	12275532	1918	1918	1918	1918	0
261	20240523	165700	12275532	1918	1918	1918	1918	0
262	20240523	165600	12275532	1918	1918	1918	1918	0
263	20240523	165500	12275532	1918	1918	1918	1918	0
264	20240523	165400	12275532	1918	1918	1918	1918	0
265	20240523	165300	12275532	1918	1918	1918	1918	0
266	20240523	165200	12275532	1918	1918	1918	1918	0
267	20240523	165100	12275532	1918	1918	1918	1918	0
268	20240523	165000	12275532	1918	1918	1918	1918	0
269	20240523	164900	12275532	1918	1918	1918	1918	0
270	20240523	164800	12275532	1918	1918	1918	1918	0
271	20240523	164700	12275532	1918	1918	1918	1918	0
272	20240523	164600	12275532	1918	1918	1918	1918	321
273	20240523	164500	12275532	1918	1918	1918	1918	0
274	20240523	164400	12275532	1918	1918	1918	1918	0
275	20240523	164300	12275532	1918	1918	1918	1918	0
276	20240523	164200	12275532	1918	1918	1918	1918	0
277	20240523	164100	12275532	1918	1918	1918	1918	0
278	20240523	164000	12275532	1918	1918	1918	1918	0
279	20240523	163900	12275532	1918	1918	1918	1918	0
280	20240523	163800	12275532	1918	1918	1918	1918	0
281	20240523	163700	12275532	1918	1918	1918	1918	0
282	20240523	163600	12275532	1918	1918	1918	1918	0
283	20240523	163500	12275532	1918	1918	1918	1918	0
284	20240523	163400	12275532	1918	1918	1918	1918	0
285	20240523	163300	12275532	1918	1918	1918	1918	0
286	20240523	163200	12275532	1918	1918	1918	1918	0
287	20240523	163100	12275532	1918	1918	1918	1918	0
288	20240523	163000	12275532	1918	1918	1918	1918	0
289	20240523	162900	12275532	1918	1918	1918	1918	0
290	20240523	162800	12275532	1918	1918	1918	1918	0
291	20240523	162700	12275532	1918	1918	1918	1918	0
292	20240523	162600	12275532	1918	1918	1918	1918	0
293	20240523	162500	12275532	1918	1918	1918	1918	0
294	20240523	162400	12275532	1918	1918	1918	1918	0
295	20240523	162300	12275532	1918	1918	1918	1918	0
296	20240523	162200	12275532	1918	1918	1918	1918	0
297	20240523	162100	12275532	1918	1918	1918	1918	0
298	20240523	162000	12275532	1918	1918	1918	1918	0
299	20240523	161900	12275532	1918	1918	1918	1918	0
300	20240523	161800	12275532	1918	1918	1918	1918	0
301	20240523	161700	12275532	1918	1918	1918	1918	0
302	20240523	161600	12275532	1918	1918	1918	1918	321
303	20240523	161500	12275532	1918	1918	1918	1918	0
304	20240523	161400	12275532	1918	1918	1918	1918	0
305	20240523	161300	12275532	1918	1918	1918	1918	0
306	20240523	161200	12275532	1918	1918	1918	1918	0
307	20240523	161100	12275532	1918	1918	1918	1918	0
308	20240523	161000	12275532	1918	1918	1918	1918	0
309	20240523	160900	12275532	1918	1918	1918	1918	0
310	20240523	160800	12275532	1918	1918	1918	1918	0
311	20240523	160700	12275532	1918	1918	1918	1918	0
312	20240523	160600	12275532	1918	1918	1918	1918	0
313	20240523	160500	12275532	1918	1918	1918	1918	0
314	20240523	160400	12275532	1918	1918	1918	1918	0
315	20240523	160300	12275532	1918	1918	1918	1918	0
316	20240523	160200	12275532	1918	1918	1918	1918	0
317	20240523	160100	12275532	1918	1918	1918	1918	0
318	20240523	160000	12275532	1918	1918	1918	1918	0
319	20240523	155900	12275532	1918	1918	1918	1918	0
320	20240523	155800	12275532	1918	1918	1918	1918	0
321	20240523	155700	12275532	1918	1918	1918	1918	0
322	20240523	155600	12275532	1918	1918	1918	1918	0
323	20240523	155500	12275532	1918	1918	1918	1918	0
324	20240523	155400	12275532	1918	1918	1918	1918	0
325	20240523	155300	12275532	1918	1918	1918	1918	0
326	20240523	155200	12275532	1918	1918	1918	1918	0
327	20240523	155100	12275532	1918	1918	1918	1918	0
328	20240523	155000	12275532	1918	1918	1918	1918	0
329	20240523	154900	12275532	1918	1918	1918	1918	0
330	20240523	154800	12275532	1918	1918	1918	1918	0
331	20240523	154700	12275532	1918	1918	1918	1918	0
332	20240523	154600	12275532	1918	1918	1918	1918	321
333	20240523	154500	12275532	1918	1918	1918	1918	0
334	20240523	154400	12275532	1918	1918	1918	1918	0
335	20240523	154300	12275532	1918	1918	1918	1918	0
336	20240523	154200	12275532	1918	1918	1918	1918	0
337	20240523	154100	12275532	1918	1918	1918	1918	0
338	20240523	154000	12275532	1918	1918	1918	1918	0
339	20240523	153900	12275532	1918	1918	1918	1918	0
340	20240523	153800	12275532	1918	1918	1918	1918	0
341	20240523	153700	12275532	1918	1918	1918	1918	0
342	20240523	153600	12275532	1918	1918	1918	1918	0
343	20240523	153500	12275532	1918	1918	1918	1918	0
344	20240523	153400	12275532	1918	1918	1918	1918	0
345	20240523	153300	12275532	1918	1918	1918	1918	0
346	20240523	153200	12275532	1918	1918	1918	1918	0
347	20240523	153100	12275532	1918	1918	1918	1918	0
348	20240523	153000	12275532	1918	1918	1918	1918	321
349	20240523	152900	11659854	1930	1930	1930	1930	0
350	20240523	152800	11659854	1930	1930	1930	1930	0
351	20240523	152700	11659854	1930	1930	1930	1930	0
352	20240523	152600	11659854	1930	1930	1930	1930	0
353	20240523	152500	11659854	1930	1930	1930	1930	0
354	20240523	152400	11659854	1930	1930	1930	1930	0
355	20240523	152300	11659854	1930	1930	1930	1930	0
356	20240523	152200	11659854	1930	1930	1930	1930	0
357	20240523	152100	11659854	1930	1930	1930	1930	0
358	20240523	152000	11659854	1930	1930	1930	1930	0
359	20240523	151900	11659854	1930	1930	1930	1930	0
360	20240523	151800	11659854	1930	1930	1930	1930	1174
361	20240523	151700	9394034	1930	1930	1930	1930	0
362	20240523	151600	9394034	1930	1930	1930	1930	0
363	20240523	151500	9394034	1930	1930	1930	1930	0
364	20240523	151400	9394034	1930	1930	1930	1930	0
365	20240523	151300	9394034	1930	1930	1930	1930	0
366	20240523	151200	9394034	1930	1930	1930	1930	0
367	20240523	151100	9394034	1930	1930	1930	1930	0
368	20240523	151000	9394034	1930	1930	1930	1930	0
369	20240523	150900	9394034	1930	1930	1930	1930	0
370	20240523	150800	9394034	1930	1930	1930	1930	0
371	20240523	150700	9394034	1930	1930	1930	1930	1
372	20240523	150600	9392104	1930	1930	1930	1930	0
373	20240523	150500	9392104	1930	1930	1930	1930	0
374	20240523	150400	9392104	1930	1930	1930	1930	0
375	20240523	150300	9392104	1930	1930	1930	1930	0
376	20240523	150200	9392104	1930	1930	1930	1930	0
377	20240523	150100	9392104	1930	1930	1930	1930	0
378	20240523	150000	9392104	1930	1930	1930	1930	0
379	20240523	145900	9392104	1930	1930	1930	1930	0
380	20240523	145800	9392104	1930	1930	1930	1930	0
381	20240523	145700	9392104	1930	1930	1930	1930	0
382	20240523	145600	9392104	1930	1930	1930	1930	0
383	20240523	145500	9392104	1930	1930	1930	1930	0
384	20240523	145400	9392104	1930	1930	1930	1930	0
385	20240523	145300	9392104	1930	1930	1930	1930	10
386	20240523	145200	9372804	1930	1930	1930	1930	0
387	20240523	145100	9372804	1930	1930	1930	1930	0
388	20240523	145000	9372804	1930	1930	1930	1930	0
389	20240523	144900	9372804	1930	1930	1930	1930	0
390	20240523	144800	9372804	1930	1930	1930	1930	0
391	20240523	144700	9372804	1930	1930	1930	1930	0
392	20240523	144600	9372804	1930	1930	1930	1930	0
393	20240523	144500	9372804	1930	1930	1930	1930	0
394	20240523	144400	9372804	1930	1930	1930	1930	0
395	20240523	144300	9372804	1930	1930	1930	1930	0
396	20240523	144200	9372804	1930	1930	1930	1930	0
397	20240523	144100	9372804	1930	1930	1930	1930	0
398	20240523	144000	9372804	1930	1930	1930	1930	0
399	20240523	143900	9372804	1930	1930	1930	1930	0
400	20240523	143800	9372804	1930	1930	1930	1930	0
401	20240523	143700	9372804	1930	1930	1930	1930	0
402	20240523	143600	9372804	1930	1930	1930	1930	0
403	20240523	143500	9372804	1930	1930	1930	1930	0
404	20240523	143400	9372804	1930	1930	1930	1930	0
405	20240523	143300	9372804	1930	1930	1930	1930	0
406	20240523	143200	9372804	1930	1930	1930	1930	0
407	20240523	143100	9372804	1930	1930	1930	1930	0
408	20240523	143000	9372804	1930	1930	1930	1930	0
409	20240523	142900	9372804	1930	1930	1930	1930	0
410	20240523	142800	9372804	1930	1930	1930	1930	0
411	20240523	142700	9372804	1930	1930	1930	1930	0
412	20240523	142600	9372804	1930	1930	1930	1930	0
413	20240523	142500	9372804	1930	1930	1930	1930	0
414	20240523	142400	9372804	1930	1930	1930	1930	0
415	20240523	142300	9372804	1930	1930	1930	1930	0
416	20240523	142200	9372804	1930	1930	1930	1930	0
417	20240523	142100	9372804	1930	1930	1930	1930	0
418	20240523	142000	9372804	1930	1930	1930	1930	0
419	20240523	141900	9372804	1930	1930	1930	1930	0
420	20240523	141800	9372804	1930	1930	1930	1930	0
421	20240523	141700	9372804	1930	1930	1930	1930	0
422	20240523	141600	9372804	1930	1930	1930	1930	0
423	20240523	141500	9372804	1930	1930	1930	1930	0
424	20240523	141400	9372804	1930	1930	1930	1930	0
425	20240523	141300	9372804	1930	1930	1930	1930	0
426	20240523	141200	9372804	1930	1930	1930	1930	0
427	20240523	141100	9372804	1930	1930	1930	1930	0
428	20240523	141000	9372804	1930	1930	1930	1930	0
429	20240523	140900	9372804	1930	1930	1930	1930	0
430	20240523	140800	9372804	1930	1930	1930	1930	0
431	20240523	140700	9372804	1930	1930	1930	1930	0
432	20240523	140600	9372804	1930	1930	1930	1930	0
433	20240523	140500	9372804	1930	1930	1930	1930	0
434	20240523	140400	9372804	1930	1930	1930	1930	0
435	20240523	140300	9372804	1930	1930	1930	1930	0
436	20240523	140200	9372804	1930	1930	1930	1930	0
437	20240523	140100	9372804	1930	1930	1930	1930	0
438	20240523	140000	9372804	1930	1930	1930	1930	0
439	20240523	135900	9372804	1930	1930	1930	1930	0
440	20240523	135800	9372804	1930	1930	1930	1930	0
441	20240523	135700	9372804	1930	1930	1930	1930	0
442	20240523	135600	9372804	1930	1930	1930	1930	0
443	20240523	135500	9372804	1930	1930	1930	1930	0
444	20240523	135400	9372804	1930	1930	1930	1930	0
445	20240523	135300	9372804	1930	1930	1930	1930	0
446	20240523	135200	9372804	1930	1930	1930	1930	0
447	20240523	135100	9372804	1930	1930	1930	1930	0
448	20240523	135000	9372804	1930	1930	1930	1930	0
449	20240523	134900	9372804	1930	1930	1930	1930	0
450	20240523	134800	9372804	1930	1930	1930	1930	0
451	20240523	134700	9372804	1930	1930	1930	1930	0
452	20240523	134600	9372804	1930	1930	1930	1930	0
453	20240523	134500	9372804	1930	1930	1930	1930	0
454	20240523	134400	9372804	1930	1930	1930	1930	0
455	20240523	134300	9372804	1930	1930	1930	1930	0
456	20240523	134200	9372804	1930	1930	1930	1930	0
457	20240523	134100	9372804	1930	1930	1930	1930	0
458	20240523	134000	9372804	1930	1930	1930	1930	0
459	20240523	133900	9372804	1930	1930	1930	1930	0
460	20240523	133800	9372804	1930	1930	1930	1930	0
461	20240523	133700	9372804	1930	1930	1930	1930	0
462	20240523	133600	9372804	1930	1930	1930	1930	0
463	20240523	133500	9372804	1930	1930	1930	1930	0
464	20240523	133400	9372804	1930	1930	1930	1930	0
465	20240523	133300	9372804	1930	1930	1930	1930	0
466	20240523	133200	9372804	1930	1930	1930	1930	0
467	20240523	133100	9372804	1930	1930	1930	1930	0
468	20240523	133000	9372804	1930	1930	1930	1930	0
469	20240523	132900	9372804	1930	1930	1930	1930	0
470	20240523	132800	9372804	1930	1930	1930	1930	0
471	20240523	132700	9372804	1930	1930	1930	1930	0
472	20240523	132600	9372804	1930	1930	1930	1930	0
473	20240523	132500	9372804	1930	1930	1930	1930	0
474	20240523	132400	9372804	1930	1930	1930	1930	0
475	20240523	132300	9372804	1930	1930	1930	1930	1
476	20240523	132200	9370874	1902	1902	1902	1902	0
477	20240523	132100	9370874	1902	1902	1902	1902	0
478	20240523	132000	9370874	1902	1928	1928	1902	50
479	20240523	131900	9275670	1930	1930	1930	1930	0
480	20240523	131800	9275670	1930	1930	1930	1930	0
481	20240523	131700	9275670	1930	1930	1930	1930	0
482	20240523	131600	9275670	1930	1930	1930	1930	0
483	20240523	131500	9275670	1930	1930	1930	1930	0
484	20240523	131400	9275670	1930	1930	1930	1930	0
485	20240523	131300	9275670	1930	1930	1930	1930	0
486	20240523	131200	9275670	1930	1930	1930	1930	0
487	20240523	131100	9275670	1930	1930	1930	1930	9
488	20240523	131000	9258300	1930	1930	1930	1930	0
489	20240523	130900	9258300	1930	1930	1930	1930	50
490	20240523	130800	9161800	1929	1929	1929	1929	0
491	20240523	130700	9161800	1929	1929	1929	1929	0
492	20240523	130600	9161800	1929	1929	1929	1929	0
493	20240523	130500	9161800	1929	1929	1929	1929	0
494	20240523	130400	9161800	1929	1929	1929	1929	0
495	20240523	130300	9161800	1929	1929	1929	1929	0
496	20240523	130200	9161800	1929	1929	1929	1929	0
497	20240523	130100	9161800	1929	1929	1929	1929	0
498	20240523	130000	9161800	1929	1929	1929	1929	0
499	20240523	125900	9161800	1929	1929	1929	1929	0
500	20240523	125800	9161800	1929	1929	1929	1929	0
501	20240523	125700	9161800	1929	1929	1929	1929	0
502	20240523	125600	9161800	1929	1929	1929	1929	0
503	20240523	125500	9161800	1929	1929	1929	1929	0
504	20240523	125400	9161800	1929	1929	1929	1929	0
505	20240523	125300	9161800	1929	1929	1929	1929	0
506	20240523	125200	9161800	1929	1929	1929	1929	0
507	20240523	125100	9161800	1929	1929	1929	1929	0
508	20240523	125000	9161800	1929	1929	1929	1929	0
509	20240523	124900	9161800	1929	1929	1929	1929	0
510	20240523	124800	9161800	1929	1929	1929	1929	0
511	20240523	124700	9161800	1929	1929	1929	1929	0
512	20240523	124600	9161800	1929	1929	1929	1929	0
513	20240523	124500	9161800	1929	1929	1929	1929	102
514	20240523	124400	8965042	1928	1928	1928	1928	17
515	20240523	124300	8932266	1930	1930	1930	1930	0
516	20240523	124200	8932266	1930	1930	1930	1930	0
517	20240523	124100	8932266	1930	1930	1930	1930	0
518	20240523	124000	8932266	1930	1930	1930	1930	0
519	20240523	123900	8932266	1930	1930	1930	1930	0
520	20240523	123800	8932266	1930	1930	1930	1930	0
521	20240523	123700	8932266	1930	1930	1930	1930	0
522	20240523	123600	8932266	1930	1930	1930	1930	0
523	20240523	123500	8932266	1930	1930	1930	1930	0
524	20240523	123400	8932266	1930	1930	1930	1930	0
525	20240523	123300	8932266	1930	1930	1930	1930	0
526	20240523	123200	8932266	1930	1930	1930	1930	0
527	20240523	123100	8932266	1930	1930	1930	1930	0
528	20240523	123000	8932266	1930	1930	1930	1930	0
529	20240523	122900	8932266	1930	1930	1930	1930	0
530	20240523	122800	8932266	1930	1930	1930	1930	0
531	20240523	122700	8932266	1930	1930	1930	1930	0
532	20240523	122600	8932266	1930	1930	1930	1930	0
533	20240523	122500	8932266	1930	1930	1930	1930	0
534	20240523	122400	8932266	1930	1930	1930	1930	5
535	20240523	122300	8922616	1900	1900	1900	1900	0
536	20240523	122200	8922616	1900	1900	1900	1900	0
537	20240523	122100	8922616	1900	1900	1900	1900	100
538	20240523	122000	8732616	1902	1902	1902	1902	0
539	20240523	121900	8732616	1902	1902	1902	1902	0
540	20240523	121800	8732616	1902	1902	1902	1902	0
541	20240523	121700	8732616	1902	1902	1902	1902	0
542	20240523	121600	8732616	1902	1902	1902	1902	0
543	20240523	121500	8732616	1902	1902	1902	1902	0
544	20240523	121400	8732616	1902	1902	1902	1902	0
545	20240523	121300	8732616	1902	1902	1902	1902	0
546	20240523	121200	8732616	1902	1930	1930	1902	2
547	20240523	121100	8728784	1930	1930	1930	1930	0
548	20240523	121000	8728784	1930	1930	1930	1930	0
549	20240523	120900	8728784	1930	1930	1930	1930	0
550	20240523	120800	8728784	1930	1930	1930	1930	0
551	20240523	120700	8728784	1930	1930	1930	1930	0
552	20240523	120600	8728784	1930	1930	1930	1930	0
553	20240523	120500	8728784	1930	1930	1930	1930	0
554	20240523	120400	8728784	1930	1930	1930	1930	0
555	20240523	120300	8728784	1930	1930	1930	1930	0
556	20240523	120200	8728784	1930	1930	1930	1930	6
557	20240523	120100	8717204	1930	1930	1930	1930	0
558	20240523	120000	8717204	1930	1901	1930	1900	405
559	20240523	115900	7947371	1930	1930	1930	1930	10
560	20240523	115800	7928071	1930	1930	1930	1930	0
561	20240523	115700	7928071	1930	1930	1930	1930	0
562	20240523	115600	7928071	1930	1930	1930	1930	0
563	20240523	115500	7928071	1930	1930	1930	1930	0
564	20240523	115400	7928071	1930	1930	1930	1930	0
565	20240523	115300	7928071	1930	1930	1930	1930	0
566	20240523	115200	7928071	1930	1930	1930	1930	0
567	20240523	115100	7928071	1930	1930	1930	1930	0
568	20240523	115000	7928071	1930	1930	1930	1930	0
569	20240523	114900	7928071	1930	1930	1930	1930	0
570	20240523	114800	7928071	1930	1930	1930	1930	0
571	20240523	114700	7928071	1930	1930	1930	1930	0
572	20240523	114600	7928071	1930	1901	1930	1901	30
573	20240523	114500	7870751	1930	1930	1930	1930	0
574	20240523	114400	7870751	1930	1930	1930	1930	0
575	20240523	114300	7870751	1930	1930	1930	1930	0
576	20240523	114200	7870751	1930	1930	1930	1930	0
577	20240523	114100	7870751	1930	1930	1930	1930	0
578	20240523	114000	7870751	1930	1930	1930	1930	0
579	20240523	113900	7870751	1930	1930	1930	1930	0
580	20240523	113800	7870751	1930	1930	1930	1930	0
581	20240523	113700	7870751	1930	1930	1930	1930	0
582	20240523	113600	7870751	1930	1930	1930	1930	0
583	20240523	113500	7870751	1930	1930	1930	1930	10
584	20240523	113400	7851451	1905	1905	1905	1905	0
585	20240523	113300	7851451	1905	1905	1905	1905	0
586	20240523	113200	7851451	1905	1905	1905	1905	0
587	20240523	113100	7851451	1905	1905	1905	1905	0
588	20240523	113000	7851451	1905	1905	1905	1905	0
589	20240523	112900	7851451	1905	1905	1905	1905	0
590	20240523	112800	7851451	1905	1905	1905	1905	0
591	20240523	112700	7851451	1905	1905	1905	1905	0
592	20240523	112600	7851451	1905	1905	1905	1905	0
593	20240523	112500	7851451	1905	1905	1905	1905	993
594	20240523	112400	5959786	1905	1905	1905	1905	0
595	20240523	112300	5959786	1905	1905	1905	1905	0
596	20240523	112200	5959786	1905	1905	1905	1905	0
597	20240523	112100	5959786	1905	1905	1905	1905	0
598	20240523	112000	5959786	1905	1905	1905	1905	0
599	20240523	111900	5959786	1905	1905	1905	1905	0
600	20240523	111800	5959786	1905	1905	1905	1905	0
601	20240523	111700	5959786	1905	1905	1905	1905	1
602	20240523	111600	5957881	1905	1905	1905	1905	10
603	20240523	111500	5938831	1905	1905	1905	1905	28
604	20240523	111400	5885491	1932	1932	1932	1932	0
605	20240523	111300	5885491	1932	1932	1932	1932	0
606	20240523	111200	5885491	1932	1932	1932	1932	0
607	20240523	111100	5885491	1932	1932	1932	1932	0
608	20240523	111000	5885491	1932	1932	1932	1932	0
609	20240523	110900	5885491	1932	1932	1932	1932	0
610	20240523	110800	5885491	1932	1932	1932	1932	0
611	20240523	110700	5885491	1932	1932	1932	1932	0
612	20240523	110600	5885491	1932	1932	1932	1932	0
613	20240523	110500	5885491	1932	1932	1932	1932	0
614	20240523	110400	5885491	1932	1932	1932	1932	0
615	20240523	110300	5885491	1932	1932	1932	1932	0
616	20240523	110200	5885491	1932	1932	1932	1932	0
617	20240523	110100	5885491	1932	1932	1932	1932	0
618	20240523	110000	5885491	1932	1932	1932	1932	0
619	20240523	105900	5885491	1932	1932	1932	1932	0
620	20240523	105800	5885491	1932	1932	1932	1932	0
621	20240523	105700	5885491	1932	1932	1932	1932	0
622	20240523	105600	5885491	1932	1932	1932	1932	0
623	20240523	105500	5885491	1932	1932	1932	1932	0
624	20240523	105400	5885491	1932	1932	1932	1932	0
625	20240523	105300	5885491	1932	1932	1932	1932	0
626	20240523	105200	5885491	1932	1932	1932	1932	0
627	20240523	105100	5885491	1932	1932	1932	1932	0
628	20240523	105000	5885491	1932	1932	1932	1932	0
629	20240523	104900	5885491	1932	1932	1932	1932	0
630	20240523	104800	5885491	1932	1932	1932	1932	0
631	20240523	104700	5885491	1932	1932	1932	1932	0
632	20240523	104600	5885491	1932	1932	1932	1932	0
633	20240523	104500	5885491	1932	1932	1932	1932	0
634	20240523	104400	5885491	1932	1932	1932	1932	0
635	20240523	104300	5885491	1932	1932	1932	1932	0
636	20240523	104200	5885491	1932	1932	1932	1932	0
637	20240523	104100	5885491	1932	1932	1932	1932	0
638	20240523	104000	5885491	1932	1932	1932	1932	0
639	20240523	103900	5885491	1932	1932	1932	1932	0
640	20240523	103800	5885491	1932	1932	1932	1932	0
641	20240523	103700	5885491	1932	1932	1932	1932	0
642	20240523	103600	5885491	1932	1932	1932	1932	0
643	20240523	103500	5885491	1932	1932	1932	1932	10
644	20240523	103400	5866171	1905	1905	1905	1905	2
645	20240523	103300	5862361	1905	1905	1905	1905	30
646	20240523	103200	5805211	1932	1932	1932	1932	435
647	20240523	103100	4964791	1932	1932	1932	1932	0
648	20240523	103000	4964791	1932	1932	1932	1932	0
649	20240523	102900	4964791	1932	1932	1932	1932	0
650	20240523	102800	4964791	1932	1932	1932	1932	0
651	20240523	102700	4964791	1932	1932	1932	1932	0
652	20240523	102600	4964791	1932	1932	1932	1932	0
653	20240523	102500	4964791	1932	1932	1932	1932	0
654	20240523	102400	4964791	1932	1932	1932	1932	1
655	20240523	102300	4962859	1933	1933	1933	1933	0
656	20240523	102200	4962859	1933	1933	1933	1933	0
657	20240523	102100	4962859	1933	1933	1933	1933	0
658	20240523	102000	4962859	1933	1933	1933	1933	0
659	20240523	101900	4962859	1933	1933	1933	1933	0
660	20240523	101800	4962859	1933	1933	1933	1933	0
661	20240523	101700	4962859	1933	1933	1933	1933	0
662	20240523	101600	4962859	1933	1933	1933	1933	0
663	20240523	101500	4962859	1933	1933	1933	1933	0
664	20240523	101400	4962859	1933	1933	1933	1933	0
665	20240523	101300	4962859	1933	1933	1933	1933	1
666	20240523	101200	4960926	1930	1930	1930	1930	571
667	20240523	101100	3858896	1930	1930	1930	1930	100
668	20240523	101000	3665896	1930	1930	1930	1930	1
669	20240523	100900	3663966	1900	1900	1900	1900	0
670	20240523	100800	3663966	1900	1918	1918	1900	1100
671	20240523	100700	1572375	1925	1925	1925	1925	0
672	20240523	100600	1572375	1925	1925	1925	1925	50
673	20240523	100500	1476125	1925	1925	1925	1925	0
674	20240523	100400	1476125	1925	1925	1925	1925	0
675	20240523	100300	1476125	1925	1925	1925	1925	0
676	20240523	100200	1476125	1925	1925	1925	1925	66
677	20240523	100100	1349075	1933	1933	1933	1933	0
678	20240523	100000	1349075	1933	1933	1933	1933	48
679	20240523	095900	1256291	1933	1933	1933	1933	0
680	20240523	095800	1256291	1933	1933	1933	1933	0
681	20240523	095700	1256291	1933	1933	1933	1933	0
682	20240523	095600	1256291	1933	1933	1933	1933	0
683	20240523	095500	1256291	1933	1925	1933	1925	55
684	20240523	095400	1150256	1936	1936	1936	1936	0
685	20240523	095300	1150256	1936	1936	1936	1936	0
686	20240523	095200	1150256	1936	1936	1936	1936	0
687	20240523	095100	1150256	1936	1936	1936	1936	0
688	20240523	095000	1150256	1936	1936	1936	1936	0
689	20240523	094900	1150256	1936	1936	1936	1936	0
690	20240523	094800	1150256	1936	1936	1936	1936	0
691	20240523	094700	1150256	1936	1936	1936	1936	0
692	20240523	094600	1150256	1936	1936	1936	1936	0
693	20240523	094500	1150256	1936	1936	1936	1936	0
694	20240523	094400	1150256	1936	1936	1936	1936	0
695	20240523	094300	1150256	1936	1936	1936	1936	0
696	20240523	094200	1150256	1936	1936	1936	1936	0
697	20240523	094100	1150256	1936	1936	1936	1936	0
698	20240523	094000	1150256	1936	1936	1936	1936	0
699	20240523	093900	1150256	1936	1936	1936	1936	0
700	20240523	093800	1150256	1936	1936	1936	1936	50
701	20240523	093700	1053456	1939	1939	1939	1939	0
702	20240523	093600	1053456	1939	1939	1939	1939	0
703	20240523	093500	1053456	1939	1939	1939	1939	100
704	20240523	093400	859556	1957	1957	1957	1957	0
705	20240523	093300	859556	1957	1957	1957	1957	0
706	20240523	093200	859556	1957	1957	1957	1957	0
707	20240523	093100	859556	1957	1957	1957	1957	0
708	20240523	093000	859556	1957	1957	1957	1957	0
709	20240523	092900	859556	1957	1957	1957	1957	0
710	20240523	092800	859556	1957	1957	1957	1957	0
711	20240523	092700	859556	1957	1957	1957	1957	0
712	20240523	092600	859556	1957	1957	1957	1957	0
713	20240523	092500	859556	1957	1957	1957	1957	0
714	20240523	092400	859556	1957	1957	1957	1957	0
715	20240523	092300	859556	1957	1957	1957	1957	0
716	20240523	092200	859556	1957	1957	1957	1957	0
717	20240523	092100	859556	1957	1957	1957	1957	0
718	20240523	092000	859556	1957	1957	1957	1957	0
719	20240523	091900	859556	1957	1957	1957	1957	0
720	20240523	091800	859556	1957	1957	1957	1957	0
721	20240523	091700	859556	1957	1957	1957	1957	0
722	20240523	091600	859556	1957	1957	1957	1957	0
723	20240523	091500	859556	1957	1957	1957	1957	0
724	20240523	091400	859556	1957	1957	1957	1957	0
725	20240523	091300	859556	1957	1957	1957	1957	0
726	20240523	091200	859556	1957	1957	1957	1957	0
727	20240523	091100	859556	1957	1957	1957	1957	5
728	20240523	091000	849771	1958	1958	1958	1958	0
729	20240523	090900	849771	1958	1958	1958	1958	5
730	20240523	090800	839981	1961	1961	1961	1961	0
731	20240523	090700	839981	1961	1961	1961	1961	0
732	20240523	090600	839981	1961	1961	1961	1961	0
733	20240523	090500	839981	1961	1961	1961	1961	0
734	20240523	090400	839981	1961	1961	1961	1961	200
735	20240523	090300	447781	1969	1969	1969	1969	0
736	20240523	090200	447781	1969	1969	1969	1969	0
737	20240523	090100	447781	1969	1914	1969	1913	201
738	20240523	090000	63194	1978	1913	1978	1913	33