KissMeData/016090/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	190100	48366337	1928	1928	1928	1928	59
3	20240503	190000	48366337	1928	1928	1928	1928	0
4	20240503	185900	48366337	1928	1928	1928	1928	0
5	20240503	185800	48366337	1928	1928	1928	1928	0
6	20240503	185700	48366337	1928	1928	1928	1928	0
7	20240503	185600	48366337	1928	1928	1928	1928	0
8	20240503	185500	48366337	1928	1928	1928	1928	0
9	20240503	185400	48366337	1928	1928	1928	1928	0
10	20240503	185300	48366337	1928	1928	1928	1928	0
11	20240503	185200	48366337	1928	1928	1928	1928	0
12	20240503	185100	48366337	1928	1928	1928	1928	0
13	20240503	185000	48366337	1928	1928	1928	1928	0
14	20240503	184900	48366337	1928	1928	1928	1928	0
15	20240503	184800	48366337	1928	1928	1928	1928	0
16	20240503	184700	48366337	1928	1928	1928	1928	0
17	20240503	184600	48366337	1928	1928	1928	1928	0
18	20240503	184500	48366337	1928	1928	1928	1928	0
19	20240503	184400	48366337	1928	1928	1928	1928	0
20	20240503	184300	48366337	1928	1928	1928	1928	0
21	20240503	184200	48366337	1928	1928	1928	1928	0
22	20240503	184100	48366337	1928	1928	1928	1928	0
23	20240503	184000	48366337	1928	1928	1928	1928	0
24	20240503	183900	48366337	1928	1928	1928	1928	0
25	20240503	183800	48366337	1928	1928	1928	1928	0
26	20240503	183700	48366337	1928	1928	1928	1928	0
27	20240503	183600	48366337	1928	1928	1928	1928	0
28	20240503	183500	48366337	1928	1928	1928	1928	0
29	20240503	183400	48366337	1928	1928	1928	1928	0
30	20240503	183300	48366337	1928	1928	1928	1928	0
31	20240503	183200	48366337	1928	1928	1928	1928	0
32	20240503	183100	48366337	1928	1928	1928	1928	59
33	20240503	183000	48366337	1928	1928	1928	1928	0
34	20240503	182900	48366337	1928	1928	1928	1928	0
35	20240503	182800	48366337	1928	1928	1928	1928	0
36	20240503	182700	48366337	1928	1928	1928	1928	0
37	20240503	182600	48366337	1928	1928	1928	1928	0
38	20240503	182500	48366337	1928	1928	1928	1928	0
39	20240503	182400	48366337	1928	1928	1928	1928	0
40	20240503	182300	48366337	1928	1928	1928	1928	0
41	20240503	182200	48366337	1928	1928	1928	1928	0
42	20240503	182100	48366337	1928	1928	1928	1928	0
43	20240503	182000	48366337	1928	1928	1928	1928	0
44	20240503	181900	48366337	1928	1928	1928	1928	0
45	20240503	181800	48366337	1928	1928	1928	1928	0
46	20240503	181700	48366337	1928	1928	1928	1928	0
47	20240503	181600	48366337	1928	1928	1928	1928	0
48	20240503	181500	48366337	1928	1928	1928	1928	0
49	20240503	181400	48366337	1928	1928	1928	1928	0
50	20240503	181300	48366337	1928	1928	1928	1928	0
51	20240503	181200	48366337	1928	1928	1928	1928	0
52	20240503	181100	48366337	1928	1928	1928	1928	0
53	20240503	181000	48366337	1928	1928	1928	1928	0
54	20240503	180900	48366337	1928	1928	1928	1928	0
55	20240503	180800	48366337	1928	1928	1928	1928	0
56	20240503	180700	48366337	1928	1928	1928	1928	0
57	20240503	180600	48366337	1928	1928	1928	1928	0
58	20240503	180500	48366337	1928	1928	1928	1928	0
59	20240503	180400	48366337	1928	1928	1928	1928	0
60	20240503	180300	48366337	1928	1928	1928	1928	0
61	20240503	180200	48366337	1928	1928	1928	1928	0
62	20240503	180100	48366337	1928	1928	1928	1928	59
63	20240503	180000	48366337	1928	1928	1928	1928	0
64	20240503	175900	48366337	1928	1928	1928	1928	0
65	20240503	175800	48366337	1928	1928	1928	1928	0
66	20240503	175700	48366337	1928	1928	1928	1928	0
67	20240503	175600	48366337	1928	1928	1928	1928	0
68	20240503	175500	48366337	1928	1928	1928	1928	0
69	20240503	175400	48366337	1928	1928	1928	1928	0
70	20240503	175300	48366337	1928	1928	1928	1928	0
71	20240503	175200	48366337	1928	1928	1928	1928	0
72	20240503	175100	48366337	1928	1928	1928	1928	0
73	20240503	175000	48366337	1928	1928	1928	1928	0
74	20240503	174900	48366337	1928	1928	1928	1928	0
75	20240503	174800	48366337	1928	1928	1928	1928	0
76	20240503	174700	48366337	1928	1928	1928	1928	0
77	20240503	174600	48366337	1928	1928	1928	1928	0
78	20240503	174500	48366337	1928	1928	1928	1928	0
79	20240503	174400	48366337	1928	1928	1928	1928	0
80	20240503	174300	48366337	1928	1928	1928	1928	0
81	20240503	174200	48366337	1928	1928	1928	1928	0
82	20240503	174100	48366337	1928	1928	1928	1928	0
83	20240503	174000	48366337	1928	1928	1928	1928	0
84	20240503	173900	48366337	1928	1928	1928	1928	0
85	20240503	173800	48366337	1928	1928	1928	1928	0
86	20240503	173700	48366337	1928	1928	1928	1928	0
87	20240503	173600	48366337	1928	1928	1928	1928	0
88	20240503	173500	48366337	1928	1928	1928	1928	0
89	20240503	173400	48366337	1928	1928	1928	1928	0
90	20240503	173300	48366337	1928	1928	1928	1928	0
91	20240503	173200	48366337	1928	1928	1928	1928	0
92	20240503	173100	48366337	1928	1928	1928	1928	59
93	20240503	173000	48366337	1928	1928	1928	1928	0
94	20240503	172900	48366337	1928	1928	1928	1928	0
95	20240503	172800	48366337	1928	1928	1928	1928	0
96	20240503	172700	48366337	1928	1928	1928	1928	0
97	20240503	172600	48366337	1928	1928	1928	1928	0
98	20240503	172500	48366337	1928	1928	1928	1928	0
99	20240503	172400	48366337	1928	1928	1928	1928	0
100	20240503	172300	48366337	1928	1928	1928	1928	0
101	20240503	172200	48366337	1928	1928	1928	1928	0
102	20240503	172100	48366337	1928	1928	1928	1928	0
103	20240503	172000	48366337	1928	1928	1928	1928	0
104	20240503	171900	48366337	1928	1928	1928	1928	0
105	20240503	171800	48366337	1928	1928	1928	1928	0
106	20240503	171700	48366337	1928	1928	1928	1928	0
107	20240503	171600	48366337	1928	1928	1928	1928	0
108	20240503	171500	48366337	1928	1928	1928	1928	0
109	20240503	171400	48366337	1928	1928	1928	1928	0
110	20240503	171300	48366337	1928	1928	1928	1928	0
111	20240503	171200	48366337	1928	1928	1928	1928	0
112	20240503	171100	48366337	1928	1928	1928	1928	0
113	20240503	171000	48366337	1928	1928	1928	1928	0
114	20240503	170900	48366337	1928	1928	1928	1928	0
115	20240503	170800	48366337	1928	1928	1928	1928	0
116	20240503	170700	48366337	1928	1928	1928	1928	0
117	20240503	170600	48366337	1928	1928	1928	1928	0
118	20240503	170500	48366337	1928	1928	1928	1928	0
119	20240503	170400	48366337	1928	1928	1928	1928	0
120	20240503	170300	48366337	1928	1928	1928	1928	0
121	20240503	170200	48366337	1928	1928	1928	1928	0
122	20240503	170100	48366337	1928	1928	1928	1928	59
123	20240503	170000	48366337	1928	1928	1928	1928	0
124	20240503	165900	48366337	1928	1928	1928	1928	0
125	20240503	165800	48366337	1928	1928	1928	1928	0
126	20240503	165700	48366337	1928	1928	1928	1928	0
127	20240503	165600	48366337	1928	1928	1928	1928	0
128	20240503	165500	48366337	1928	1928	1928	1928	0
129	20240503	165400	48366337	1928	1928	1928	1928	0
130	20240503	165300	48366337	1928	1928	1928	1928	0
131	20240503	165200	48366337	1928	1928	1928	1928	0
132	20240503	165100	48366337	1928	1928	1928	1928	0
133	20240503	165000	48366337	1928	1928	1928	1928	0
134	20240503	164900	48366337	1928	1928	1928	1928	0
135	20240503	164800	48366337	1928	1928	1928	1928	0
136	20240503	164700	48366337	1928	1928	1928	1928	0
137	20240503	164600	48366337	1928	1928	1928	1928	0
138	20240503	164500	48366337	1928	1928	1928	1928	0
139	20240503	164400	48366337	1928	1928	1928	1928	0
140	20240503	164300	48366337	1928	1928	1928	1928	0
141	20240503	164200	48366337	1928	1928	1928	1928	0
142	20240503	164100	48366337	1928	1928	1928	1928	0
143	20240503	164000	48366337	1928	1928	1928	1928	0
144	20240503	163900	48366337	1928	1928	1928	1928	0
145	20240503	163800	48366337	1928	1928	1928	1928	0
146	20240503	163700	48366337	1928	1928	1928	1928	0
147	20240503	163600	48366337	1928	1928	1928	1928	0
148	20240503	163500	48366337	1928	1928	1928	1928	0
149	20240503	163400	48366337	1928	1928	1928	1928	0
150	20240503	163300	48366337	1928	1928	1928	1928	0
151	20240503	163200	48366337	1928	1928	1928	1928	0
152	20240503	163100	48366337	1928	1928	1928	1928	59
153	20240503	163000	48366337	1928	1928	1928	1928	0
154	20240503	162900	48366337	1928	1928	1928	1928	0
155	20240503	162800	48366337	1928	1928	1928	1928	0
156	20240503	162700	48366337	1928	1928	1928	1928	0
157	20240503	162600	48366337	1928	1928	1928	1928	0
158	20240503	162500	48366337	1928	1928	1928	1928	0
159	20240503	162400	48366337	1928	1928	1928	1928	0
160	20240503	162300	48366337	1928	1928	1928	1928	0
161	20240503	162200	48366337	1928	1928	1928	1928	0
162	20240503	162100	48366337	1928	1928	1928	1928	0
163	20240503	162000	48366337	1928	1928	1928	1928	0
164	20240503	161900	48366337	1928	1928	1928	1928	0
165	20240503	161800	48366337	1928	1928	1928	1928	0
166	20240503	161700	48366337	1928	1928	1928	1928	0
167	20240503	161600	48366337	1928	1928	1928	1928	0
168	20240503	161500	48366337	1928	1928	1928	1928	0
169	20240503	161400	48366337	1928	1928	1928	1928	0
170	20240503	161300	48366337	1928	1928	1928	1928	0
171	20240503	161200	48366337	1928	1928	1928	1928	0
172	20240503	161100	48366337	1928	1928	1928	1928	0
173	20240503	161000	48366337	1928	1928	1928	1928	0
174	20240503	160900	48366337	1928	1928	1928	1928	0
175	20240503	160800	48366337	1928	1928	1928	1928	0
176	20240503	160700	48366337	1928	1928	1928	1928	0
177	20240503	160600	48366337	1928	1928	1928	1928	0
178	20240503	160500	48366337	1928	1928	1928	1928	0
179	20240503	160400	48366337	1928	1928	1928	1928	0
180	20240503	160300	48366337	1928	1928	1928	1928	0
181	20240503	160200	48366337	1928	1928	1928	1928	0
182	20240503	160100	48366337	1928	1928	1928	1928	59
183	20240503	160000	48366337	1928	1928	1928	1928	0
184	20240503	155900	48366337	1928	1928	1928	1928	0
185	20240503	155800	48366337	1928	1928	1928	1928	0
186	20240503	155700	48366337	1928	1928	1928	1928	0
187	20240503	155600	48366337	1928	1928	1928	1928	0
188	20240503	155500	48366337	1928	1928	1928	1928	0
189	20240503	155400	48366337	1928	1928	1928	1928	0
190	20240503	155300	48366337	1928	1928	1928	1928	0
191	20240503	155200	48366337	1928	1928	1928	1928	0
192	20240503	155100	48366337	1928	1928	1928	1928	0
193	20240503	155000	48366337	1928	1928	1928	1928	0
194	20240503	154900	48366337	1928	1928	1928	1928	0
195	20240503	154800	48366337	1928	1928	1928	1928	0
196	20240503	154700	48366337	1928	1928	1928	1928	0
197	20240503	154600	48366337	1928	1928	1928	1928	0
198	20240503	154500	48366337	1928	1928	1928	1928	0
199	20240503	154400	48366337	1928	1928	1928	1928	0
200	20240503	154300	48366337	1928	1928	1928	1928	0
201	20240503	154200	48366337	1928	1928	1928	1928	0
202	20240503	154100	48366337	1928	1928	1928	1928	0
203	20240503	154000	48366337	1928	1928	1928	1928	0
204	20240503	153900	48366337	1928	1928	1928	1928	0
205	20240503	153800	48366337	1928	1928	1928	1928	0
206	20240503	153700	48366337	1928	1928	1928	1928	0
207	20240503	153600	48366337	1928	1928	1928	1928	0
208	20240503	153500	48366337	1928	1928	1928	1928	0
209	20240503	153400	48366337	1928	1928	1928	1928	0
210	20240503	153300	48366337	1928	1928	1928	1928	0
211	20240503	153200	48366337	1928	1928	1928	1928	0
212	20240503	153100	48366337	1928	1928	1928	1928	59
213	20240503	153000	48366337	1928	1928	1928	1928	59
214	20240503	152900	48252585	1928	1928	1928	1928	0
215	20240503	152800	48252585	1928	1928	1928	1928	0
216	20240503	152700	48252585	1928	1928	1928	1928	0
217	20240503	152600	48252585	1928	1928	1928	1928	0
218	20240503	152500	48252585	1928	1928	1928	1928	0
219	20240503	152400	48252585	1928	1928	1928	1928	0
220	20240503	152300	48252585	1928	1928	1928	1928	0
221	20240503	152200	48252585	1928	1928	1928	1928	0
222	20240503	152100	48252585	1928	1928	1928	1928	0
223	20240503	152000	48252585	1928	1928	1928	1928	0
224	20240503	151900	48252585	1928	1928	1928	1928	1
225	20240503	151800	48250657	1926	1926	1926	1926	0
226	20240503	151700	48250657	1926	1926	1926	1926	65
227	20240503	151600	48125467	1928	1928	1928	1928	0
228	20240503	151500	48125467	1928	1928	1928	1928	30
229	20240503	151400	48067627	1925	1926	1926	1925	186
230	20240503	151300	47709494	1927	1927	1927	1927	2
231	20240503	151200	47705640	1925	1925	1925	1925	105
232	20240503	151100	47503515	1926	1926	1926	1926	0
233	20240503	151000	47503515	1926	1926	1927	1926	93
234	20240503	150900	47324386	1926	1926	1926	1926	0
235	20240503	150800	47324386	1926	1927	1927	1926	47
236	20240503	150700	47233863	1926	1926	1926	1926	0
237	20240503	150600	47233863	1926	1926	1926	1926	501
238	20240503	150500	46268937	1927	1927	1927	1927	0
239	20240503	150400	46268937	1927	1927	1927	1927	0
240	20240503	150300	46268937	1927	1927	1927	1927	0
241	20240503	150200	46268937	1927	1927	1927	1927	2
242	20240503	150100	46265083	1927	1927	1927	1927	0
243	20240503	150000	46265083	1927	1927	1927	1927	8
244	20240503	145900	46249667	1927	1927	1927	1927	26
245	20240503	145800	46199565	1926	1926	1926	1926	1
246	20240503	145700	46197639	1926	1926	1926	1926	0
247	20240503	145600	46197639	1926	1926	1926	1926	3
248	20240503	145500	46191861	1928	1928	1928	1928	0
249	20240503	145400	46191861	1928	1927	1928	1927	19
250	20240503	145300	46155247	1927	1926	1927	1926	34
251	20240503	145200	46089755	1927	1927	1927	1927	0
252	20240503	145100	46089755	1927	1927	1927	1927	0
253	20240503	145000	46089755	1927	1927	1927	1927	26
254	20240503	144900	46039653	1927	1927	1927	1927	0
255	20240503	144800	46039653	1927	1927	1927	1927	26
256	20240503	144700	45989551	1927	1927	1927	1927	0
257	20240503	144600	45989551	1927	1927	1927	1927	27
258	20240503	144500	45937522	1927	1927	1927	1927	0
259	20240503	144400	45937522	1927	1927	1927	1927	26
260	20240503	144300	45887420	1927	1927	1927	1927	26
261	20240503	144200	45837318	1927	1927	1927	1927	0
262	20240503	144100	45837318	1927	1927	1927	1927	26
263	20240503	144000	45787216	1927	1927	1927	1927	0
264	20240503	143900	45787216	1927	1928	1928	1927	80
265	20240503	143800	45633002	1927	1927	1927	1927	0
266	20240503	143700	45633002	1927	1927	1927	1927	26
267	20240503	143600	45582900	1927	1926	1927	1926	50
268	20240503	143500	45486576	1926	1926	1926	1926	0
269	20240503	143400	45486576	1926	1926	1926	1926	26
270	20240503	143300	45436500	1926	1926	1926	1926	0
271	20240503	143200	45436500	1926	1926	1926	1926	26
272	20240503	143100	45386424	1926	1926	1926	1926	27
273	20240503	143000	45334422	1927	1927	1927	1927	1
274	20240503	142900	45332495	1927	1927	1927	1927	1
275	20240503	142800	45330568	1927	1927	1927	1927	2
276	20240503	142700	45326714	1927	1927	1927	1927	24
277	20240503	142600	45280466	1927	1927	1927	1927	26
278	20240503	142500	45230364	1926	1926	1926	1926	26
279	20240503	142400	45180288	1926	1926	1926	1926	26
280	20240503	142300	45130212	1926	1926	1926	1926	0
281	20240503	142200	45130212	1926	1926	1926	1926	26
282	20240503	142100	45080136	1926	1926	1926	1926	0
283	20240503	142000	45080136	1926	1926	1926	1926	26
284	20240503	141900	45030060	1926	1926	1926	1926	22
285	20240503	141800	44987688	1926	1926	1926	1926	5
286	20240503	141700	44978058	1925	1925	1925	1925	26
287	20240503	141600	44928008	1926	1926	1926	1926	0
288	20240503	141500	44928008	1926	1926	1926	1926	0
289	20240503	141400	44928008	1926	1926	1926	1926	26
290	20240503	141300	44877932	1928	1928	1928	1928	0
291	20240503	141200	44877932	1928	1926	1928	1926	300
292	20240503	141100	44299585	1926	1926	1926	1926	6
293	20240503	141000	44288029	1926	1926	1926	1925	46
294	20240503	140900	44199459	1925	1925	1925	1925	0
295	20240503	140800	44199459	1925	1925	1925	1925	26
296	20240503	140700	44149409	1925	1925	1925	1925	0
297	20240503	140600	44149409	1925	1925	1925	1925	0
298	20240503	140500	44149409	1925	1925	1925	1925	26
299	20240503	140400	44099359	1926	1926	1926	1926	0
300	20240503	140300	44099359	1926	1926	1926	1926	26
301	20240503	140200	44049283	1926	1926	1926	1926	280
302	20240503	140100	43510003	1926	1926	1926	1926	26
303	20240503	140000	43459927	1926	1926	1926	1926	27
304	20240503	135900	43407925	1926	1926	1926	1926	0
305	20240503	135800	43407925	1926	1926	1926	1926	26
306	20240503	135700	43357849	1926	1926	1926	1926	0
307	20240503	135600	43357849	1926	1926	1926	1926	26
308	20240503	135500	43307773	1926	1926	1926	1926	0
309	20240503	135400	43307773	1926	1928	1928	1926	11
310	20240503	135300	43286577	1927	1927	1927	1927	26
311	20240503	135200	43236475	1928	1928	1928	1928	1
312	20240503	135100	43234547	1928	1926	1928	1926	81
313	20240503	135000	43078458	1926	1926	1926	1926	0
314	20240503	134900	43078458	1926	1926	1926	1926	26
315	20240503	134800	43028382	1926	1926	1926	1926	26
316	20240503	134700	42978306	1926	1926	1926	1926	35
317	20240503	134600	42910896	1926	1926	1926	1926	26
318	20240503	134500	42860820	1926	1926	1926	1926	1800
319	20240503	134400	39394020	1927	1927	1927	1927	0
320	20240503	134300	39394020	1927	1927	1927	1927	7
321	20240503	134200	39380531	1927	1927	1927	1927	220
322	20240503	134100	38956591	1928	1928	1928	1928	0
323	20240503	134000	38956591	1928	1928	1928	1928	0
324	20240503	133900	38956591	1928	1928	1928	1928	0
325	20240503	133800	38956591	1928	1928	1928	1928	0
326	20240503	133700	38956591	1928	1928	1928	1928	0
327	20240503	133600	38956591	1928	1928	1928	1928	1
328	20240503	133500	38954663	1927	1927	1927	1927	0
329	20240503	133400	38954663	1927	1927	1927	1927	0
330	20240503	133300	38954663	1927	1927	1927	1927	0
331	20240503	133200	38954663	1927	1927	1927	1927	0
332	20240503	133100	38954663	1927	1927	1927	1927	0
333	20240503	133000	38954663	1927	1927	1927	1927	0
334	20240503	132900	38954663	1927	1927	1927	1927	0
335	20240503	132800	38954663	1927	1927	1927	1927	0
336	20240503	132700	38954663	1927	1927	1927	1927	1
337	20240503	132600	38952736	1927	1927	1927	1927	0
338	20240503	132500	38952736	1927	1927	1927	1927	1
339	20240503	132400	38950809	1927	1927	1927	1927	4
340	20240503	132300	38943101	1927	1927	1927	1927	6
341	20240503	132200	38931539	1926	1926	1926	1926	9
342	20240503	132100	38914205	1927	1927	1927	1927	0
343	20240503	132000	38914205	1927	1926	1927	1926	29
344	20240503	131900	38858336	1926	1926	1926	1926	0
345	20240503	131800	38858336	1926	1926	1926	1926	22
346	20240503	131700	38815964	1926	1926	1926	1926	22
347	20240503	131600	38773592	1926	1926	1926	1926	0
348	20240503	131500	38773592	1926	1926	1926	1926	21
349	20240503	131400	38733146	1926	1926	1926	1926	0
350	20240503	131300	38733146	1926	1926	1926	1926	22
351	20240503	131200	38690774	1926	1926	1926	1926	2
352	20240503	131100	38686922	1926	1926	1926	1926	22
353	20240503	131000	38644550	1927	1927	1927	1927	0
354	20240503	130900	38644550	1927	1927	1927	1927	2
355	20240503	130800	38640696	1926	1926	1926	1926	22
356	20240503	130700	38598324	1926	1926	1926	1926	0
357	20240503	130600	38598324	1926	1927	1927	1926	482
358	20240503	130500	37669984	1927	1927	1927	1927	8
359	20240503	130400	37654568	1927	1927	1927	1927	0
360	20240503	130300	37654568	1927	1927	1927	1927	0
361	20240503	130200	37654568	1927	1927	1927	1927	0
362	20240503	130100	37654568	1927	1927	1927	1927	0
363	20240503	130000	37654568	1927	1927	1927	1927	61
364	20240503	125900	37537021	1928	1928	1928	1928	10
365	20240503	125800	37517741	1928	1928	1928	1928	186
366	20240503	125700	37159133	1927	1927	1927	1927	8
367	20240503	125600	37143717	1927	1927	1927	1927	0
368	20240503	125500	37143717	1927	1927	1927	1927	26
369	20240503	125400	37093615	1927	1927	1927	1927	0
370	20240503	125300	37093615	1927	1927	1927	1927	354
371	20240503	125200	36411457	1926	1926	1926	1926	0
372	20240503	125100	36411457	1926	1927	1927	1926	22
373	20240503	125000	36369084	1926	1926	1926	1926	0
374	20240503	124900	36369084	1926	1926	1926	1926	66
375	20240503	124800	36241968	1927	1927	1927	1927	220
376	20240503	124700	35818028	1926	1926	1926	1926	0
377	20240503	124600	35818028	1926	1926	1926	1926	0
378	20240503	124500	35818028	1926	1926	1926	1926	0
379	20240503	124400	35818028	1926	1926	1926	1926	0
380	20240503	124300	35818028	1926	1926	1926	1926	0
381	20240503	124200	35818028	1926	1926	1926	1926	0
382	20240503	124100	35818028	1926	1926	1926	1926	0
383	20240503	124000	35818028	1926	1926	1926	1926	0
384	20240503	123900	35818028	1926	1926	1926	1926	1
385	20240503	123800	35816102	1926	1926	1926	1926	0
386	20240503	123700	35816102	1926	1926	1926	1926	5
387	20240503	123600	35806472	1926	1926	1926	1926	0
388	20240503	123500	35806472	1926	1926	1926	1926	15
389	20240503	123400	35777582	1927	1927	1927	1927	49
390	20240503	123300	35683159	1927	1927	1927	1927	0
391	20240503	123200	35683159	1927	1927	1927	1927	0
392	20240503	123100	35683159	1927	1927	1927	1927	0
393	20240503	123000	35683159	1927	1927	1927	1927	0
394	20240503	122900	35683159	1927	1927	1927	1927	0
395	20240503	122800	35683159	1927	1927	1927	1927	0
396	20240503	122700	35683159	1927	1927	1927	1927	1
397	20240503	122600	35681232	1926	1926	1926	1926	0
398	20240503	122500	35681232	1926	1926	1926	1926	0
399	20240503	122400	35681232	1926	1926	1926	1926	0
400	20240503	122300	35681232	1926	1926	1926	1926	0
401	20240503	122200	35681232	1926	1926	1926	1926	3
402	20240503	122100	35675454	1926	1926	1926	1926	2
403	20240503	122000	35671602	1926	1926	1926	1926	0
404	20240503	121900	35671602	1926	1926	1926	1926	4
405	20240503	121800	35663898	1926	1926	1926	1926	0
406	20240503	121700	35663898	1926	1926	1926	1926	15
407	20240503	121600	35635008	1926	1926	1926	1926	50
408	20240503	121500	35538708	1926	1926	1926	1926	1
409	20240503	121400	35536782	1926	1926	1926	1926	0
410	20240503	121300	35536782	1926	1926	1926	1926	2
411	20240503	121200	35532930	1926	1926	1926	1926	0
412	20240503	121100	35532930	1926	1926	1926	1926	8
413	20240503	121000	35517522	1927	1927	1927	1927	8
414	20240503	120900	35502106	1927	1927	1927	1926	35
415	20240503	120800	35434676	1927	1927	1927	1927	20
416	20240503	120700	35396136	1927	1927	1927	1927	12
417	20240503	120600	35373012	1926	1926	1926	1926	0
418	20240503	120500	35373012	1926	1926	1926	1926	0
419	20240503	120400	35373012	1926	1926	1926	1926	0
420	20240503	120300	35373012	1926	1926	1926	1926	0
421	20240503	120200	35373012	1926	1926	1926	1926	0
422	20240503	120100	35373012	1926	1926	1926	1926	0
423	20240503	120000	35373012	1926	1926	1926	1926	0
424	20240503	115900	35373012	1926	1926	1926	1926	0
425	20240503	115800	35373012	1926	1926	1926	1926	0
426	20240503	115700	35373012	1926	1926	1926	1926	2
427	20240503	115600	35369160	1926	1926	1926	1926	0
428	20240503	115500	35369160	1926	1926	1926	1926	3
429	20240503	115400	35363382	1926	1926	1926	1926	3
430	20240503	115300	35357604	1926	1926	1926	1926	63
431	20240503	115200	35236266	1926	1926	1926	1926	0
432	20240503	115100	35236266	1926	1926	1926	1926	63
433	20240503	115000	35114928	1926	1926	1926	1926	0
434	20240503	114900	35114928	1926	1926	1926	1926	64
435	20240503	114800	34991664	1927	1927	1927	1927	0
436	20240503	114700	34991664	1927	1927	1927	1926	79
437	20240503	114600	34839494	1927	1927	1927	1927	16
438	20240503	114500	34808662	1926	1926	1926	1926	63
439	20240503	114400	34687324	1926	1926	1926	1926	0
440	20240503	114300	34687324	1926	1926	1926	1926	63
441	20240503	114200	34565986	1926	1926	1926	1926	0
442	20240503	114100	34565986	1926	1926	1926	1926	64
443	20240503	114000	34442722	1927	1927	1927	1927	0
444	20240503	113900	34442722	1927	1927	1927	1927	28
445	20240503	113800	34388766	1928	1928	1928	1928	0
446	20240503	113700	34388766	1928	1928	1928	1927	79
447	20240503	113600	34236517	1928	1928	1928	1928	4
448	20240503	113500	34228805	1927	1927	1927	1927	63
449	20240503	113400	34107404	1927	1927	1927	1927	0
450	20240503	113300	34107404	1927	1927	1927	1927	63
451	20240503	113200	33986003	1927	1927	1927	1927	0
452	20240503	113100	33986003	1927	1927	1927	1927	64
453	20240503	113000	33862675	1927	1927	1927	1927	0
454	20240503	112900	33862675	1927	1927	1927	1927	114
455	20240503	112800	33642997	1927	1927	1927	1927	0
456	20240503	112700	33642997	1927	1927	1927	1927	63
457	20240503	112600	33521596	1927	1927	1927	1927	0
458	20240503	112500	33521596	1927	1927	1927	1927	63
459	20240503	112400	33400195	1927	1927	1927	1927	0
460	20240503	112300	33400195	1927	1927	1927	1927	63
461	20240503	112200	33278794	1927	1927	1927	1927	0
462	20240503	112100	33278794	1927	1927	1927	1927	64
463	20240503	112000	33155466	1927	1927	1927	1927	0
464	20240503	111900	33155466	1927	1927	1927	1927	63
465	20240503	111800	33034065	1927	1927	1927	1927	0
466	20240503	111700	33034065	1927	1927	1927	1927	63
467	20240503	111600	32912664	1927	1927	1927	1927	0
468	20240503	111500	32912664	1927	1927	1927	1927	63
469	20240503	111400	32791263	1927	1927	1927	1927	0
470	20240503	111300	32791263	1927	1927	1927	1927	64
471	20240503	111200	32667935	1927	1927	1927	1927	0
472	20240503	111100	32667935	1927	1927	1927	1927	63
473	20240503	111000	32546534	1928	1928	1928	1928	1
474	20240503	110900	32544606	1928	1928	1928	1928	11
475	20240503	110800	32523398	1929	1929	1929	1929	0
476	20240503	110700	32523398	1929	1928	1929	1928	158
477	20240503	110600	32218679	1928	1928	1928	1928	0
478	20240503	110500	32218679	1928	1928	1928	1928	64
479	20240503	110400	32095287	1929	1929	1929	1929	0
480	20240503	110300	32095287	1929	1928	1929	1928	318
481	20240503	110200	31481929	1928	1928	1928	1928	13
482	20240503	110100	31456865	1927	1927	1927	1927	63
483	20240503	110000	31335464	1927	1927	1927	1927	0
484	20240503	105900	31335464	1927	1927	1927	1927	63
485	20240503	105800	31214063	1928	1928	1928	1928	420
486	20240503	105700	30404303	1928	1927	1928	1927	230
487	20240503	105600	29960926	1927	1927	1927	1927	0
488	20240503	105500	29960926	1927	1926	1927	1926	126
489	20240503	105400	29718187	1926	1926	1926	1926	0
490	20240503	105300	29718187	1926	1926	1926	1926	20
491	20240503	105200	29679667	1926	1926	1926	1926	64
492	20240503	105100	29556403	1926	1926	1926	1926	0
493	20240503	105000	29556403	1926	1926	1926	1926	63
494	20240503	104900	29435065	1926	1926	1926	1926	0
495	20240503	104800	29435065	1926	1926	1926	1926	63
496	20240503	104700	29313727	1926	1926	1926	1926	0
497	20240503	104600	29313727	1926	1926	1926	1926	63
498	20240503	104500	29192389	1926	1926	1926	1926	500
499	20240503	104400	28229389	1926	1926	1926	1926	63
500	20240503	104300	28108051	1926	1926	1926	1926	0
501	20240503	104200	28108051	1926	1926	1926	1926	64
502	20240503	104100	27984787	1926	1926	1926	1926	400
503	20240503	104000	27214387	1926	1926	1926	1926	63
504	20240503	103900	27093049	1926	1926	1926	1926	0
505	20240503	103800	27093049	1926	1927	1927	1926	64
506	20240503	103700	26969784	1926	1926	1926	1926	0
507	20240503	103600	26969784	1926	1927	1927	1926	163
508	20240503	103500	26655746	1926	1926	1926	1926	0
509	20240503	103400	26655746	1926	1926	1926	1926	64
510	20240503	103300	26532482	1926	1926	1926	1926	0
511	20240503	103200	26532482	1926	1926	1926	1926	63
512	20240503	103100	26411144	1926	1926	1926	1926	0
513	20240503	103000	26411144	1926	1926	1926	1926	63
514	20240503	102900	26289806	1926	1926	1926	1926	0
515	20240503	102800	26289806	1926	1926	1926	1926	63
516	20240503	102700	26168468	1926	1926	1926	1926	10
517	20240503	102600	26149208	1926	1926	1926	1926	63
518	20240503	102500	26027870	1926	1926	1926	1926	521
519	20240503	102400	25024424	1926	1926	1926	1926	64
520	20240503	102300	24901160	1926	1926	1926	1926	0
521	20240503	102200	24901160	1926	1926	1926	1926	64
522	20240503	102100	24777896	1926	1926	1926	1926	0
523	20240503	102000	24777896	1926	1926	1926	1926	63
524	20240503	101900	24656558	1926	1926	1926	1926	0
525	20240503	101800	24656558	1926	1926	1926	1926	63
526	20240503	101700	24535220	1926	1926	1926	1926	0
527	20240503	101600	24535220	1926	1926	1926	1926	63
528	20240503	101500	24413882	1926	1926	1926	1926	0
529	20240503	101400	24413882	1926	1926	1926	1926	64
530	20240503	101300	24290618	1926	1926	1926	1926	0
531	20240503	101200	24290618	1926	1926	1926	1926	63
532	20240503	101100	24169280	1927	1927	1927	1927	0
533	20240503	101000	24169280	1927	1927	1927	1927	0
534	20240503	100900	24169280	1927	1927	1927	1927	61
535	20240503	100800	24051733	1927	1927	1927	1927	2
536	20240503	100700	24047879	1927	1927	1927	1927	0
537	20240503	100600	24047879	1927	1926	1927	1926	121
538	20240503	100500	23814776	1927	1927	1927	1927	0
539	20240503	100400	23814776	1927	1926	1927	1926	68
540	20240503	100300	23683803	1927	1927	1927	1927	0
541	20240503	100200	23683803	1927	1927	1927	1927	1
542	20240503	100100	23681876	1927	1927	1927	1927	0
543	20240503	100000	23681876	1927	1927	1927	1927	63
544	20240503	095900	23560475	1927	1927	1927	1927	0
545	20240503	095800	23560475	1927	1927	1927	1927	63
546	20240503	095700	23439074	1927	1927	1927	1927	0
547	20240503	095600	23439074	1927	1927	1927	1927	64
548	20240503	095500	23315746	1927	1927	1927	1927	63
549	20240503	095400	23194345	1927	1927	1927	1927	0
550	20240503	095300	23194345	1927	1927	1927	1927	63
551	20240503	095200	23072944	1928	1929	1929	1928	1479
552	20240503	095100	20221272	1929	1929	1929	1929	340
553	20240503	095000	19565412	1929	1929	1929	1928	65
554	20240503	094900	19440090	1929	1928	1929	1928	86
555	20240503	094800	19274267	1928	1928	1928	1928	1
556	20240503	094700	19272339	1928	1928	1928	1928	1
557	20240503	094600	19270411	1926	1927	1928	1926	69
558	20240503	094500	19137508	1926	1926	1926	1926	62
559	20240503	094400	19018096	1927	1928	1928	1927	2
560	20240503	094300	19014241	1927	1927	1927	1927	0
561	20240503	094200	19014241	1927	1926	1928	1926	92
562	20240503	094100	18837042	1925	1928	1928	1925	202
563	20240503	094000	18448165	1928	1928	1928	1928	38
564	20240503	093900	18374901	1929	1929	1929	1929	200
565	20240503	093800	17989101	1928	1928	1928	1928	64
566	20240503	093700	17865709	1929	1929	1929	1929	200
567	20240503	093600	17479909	1928	1928	1928	1928	64
568	20240503	093500	17356517	1928	1926	1928	1926	230
569	20240503	093400	16913429	1925	1925	1925	1925	63
570	20240503	093300	16792154	1925	1925	1925	1925	0
571	20240503	093200	16792154	1925	1925	1925	1925	0
572	20240503	093100	16792154	1925	1926	1926	1925	350
573	20240503	093000	16118391	1927	1927	1927	1927	1
574	20240503	092900	16116464	1927	1927	1927	1927	0
575	20240503	092800	16116464	1927	1927	1927	1927	64
576	20240503	092700	15993136	1927	1927	1927	1927	0
577	20240503	092600	15993136	1927	1927	1927	1927	63
578	20240503	092500	15871735	1928	1928	1928	1928	3
579	20240503	092400	15865951	1928	1927	1928	1927	72
580	20240503	092300	15727198	1928	1928	1928	1928	0
581	20240503	092200	15727198	1928	1928	1928	1928	60
582	20240503	092100	15611518	1928	1928	1928	1928	0
583	20240503	092000	15611518	1928	1928	1928	1928	3
584	20240503	091900	15605734	1928	1928	1928	1928	125
585	20240503	091800	15364734	1928	1928	1928	1928	164
586	20240503	091700	15048542	1928	1928	1928	1928	0
587	20240503	091600	15048542	1928	1928	1928	1928	63
588	20240503	091500	14927078	1929	1929	1929	1929	0
589	20240503	091400	14927078	1929	1928	1929	1928	64
590	20240503	091300	14803685	1928	1928	1928	1928	145
591	20240503	091200	14524125	1927	1927	1927	1927	63
592	20240503	091100	14402724	1927	1927	1927	1927	0
593	20240503	091000	14402724	1927	1928	1928	1927	182
594	20240503	090900	14051892	1927	1927	1927	1927	0
595	20240503	090800	14051892	1927	1927	1927	1927	23
596	20240503	090700	14007571	1929	1929	1929	1929	0
597	20240503	090600	14007571	1929	1929	1929	1929	40
598	20240503	090500	13930411	1930	1929	1930	1929	1293
599	20240503	090400	11434984	1930	1930	1930	1930	1
600	20240503	090300	11433054	1927	1927	1927	1927	0
601	20240503	090200	11433054	1927	1933	1933	1927	2568
602	20240503	090100	6476308	1934	1934	1934	1934	400
603	20240503	090000	5702708	1933	1930	1933	1930	2953