KissMeData/090370/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	200200	25155026	1925	1925	1925	1925	431
3	20240531	200100	25155026	1925	1925	1925	1925	0
4	20240531	200000	25155026	1925	1925	1925	1925	0
5	20240531	195900	25155026	1925	1925	1925	1925	0
6	20240531	195800	25155026	1925	1925	1925	1925	0
7	20240531	195700	25155026	1925	1925	1925	1925	0
8	20240531	195600	25155026	1925	1925	1925	1925	0
9	20240531	195500	25155026	1925	1925	1925	1925	0
10	20240531	195400	25155026	1925	1925	1925	1925	0
11	20240531	195300	25155026	1925	1925	1925	1925	0
12	20240531	195200	25155026	1925	1925	1925	1925	0
13	20240531	195100	25155026	1925	1925	1925	1925	0
14	20240531	195000	25155026	1925	1925	1925	1925	0
15	20240531	194900	25155026	1925	1925	1925	1925	0
16	20240531	194800	25155026	1925	1925	1925	1925	0
17	20240531	194700	25155026	1925	1925	1925	1925	0
18	20240531	194600	25155026	1925	1925	1925	1925	0
19	20240531	194500	25155026	1925	1925	1925	1925	0
20	20240531	194400	25155026	1925	1925	1925	1925	0
21	20240531	194300	25155026	1925	1925	1925	1925	0
22	20240531	194200	25155026	1925	1925	1925	1925	0
23	20240531	194100	25155026	1925	1925	1925	1925	0
24	20240531	194000	25155026	1925	1925	1925	1925	0
25	20240531	193900	25155026	1925	1925	1925	1925	0
26	20240531	193800	25155026	1925	1925	1925	1925	0
27	20240531	193700	25155026	1925	1925	1925	1925	0
28	20240531	193600	25155026	1925	1925	1925	1925	0
29	20240531	193500	25155026	1925	1925	1925	1925	0
30	20240531	193400	25155026	1925	1925	1925	1925	0
31	20240531	193300	25155026	1925	1925	1925	1925	0
32	20240531	193200	25155026	1925	1925	1925	1925	431
33	20240531	193100	25155026	1925	1925	1925	1925	0
34	20240531	193000	25155026	1925	1925	1925	1925	0
35	20240531	192900	25155026	1925	1925	1925	1925	0
36	20240531	192800	25155026	1925	1925	1925	1925	0
37	20240531	192700	25155026	1925	1925	1925	1925	0
38	20240531	192600	25155026	1925	1925	1925	1925	0
39	20240531	192500	25155026	1925	1925	1925	1925	0
40	20240531	192400	25155026	1925	1925	1925	1925	0
41	20240531	192300	25155026	1925	1925	1925	1925	0
42	20240531	192200	25155026	1925	1925	1925	1925	0
43	20240531	192100	25155026	1925	1925	1925	1925	0
44	20240531	192000	25155026	1925	1925	1925	1925	0
45	20240531	191900	25155026	1925	1925	1925	1925	0
46	20240531	191800	25155026	1925	1925	1925	1925	0
47	20240531	191700	25155026	1925	1925	1925	1925	0
48	20240531	191600	25155026	1925	1925	1925	1925	0
49	20240531	191500	25155026	1925	1925	1925	1925	0
50	20240531	191400	25155026	1925	1925	1925	1925	0
51	20240531	191300	25155026	1925	1925	1925	1925	0
52	20240531	191200	25155026	1925	1925	1925	1925	0
53	20240531	191100	25155026	1925	1925	1925	1925	0
54	20240531	191000	25155026	1925	1925	1925	1925	0
55	20240531	190900	25155026	1925	1925	1925	1925	0
56	20240531	190800	25155026	1925	1925	1925	1925	0
57	20240531	190700	25155026	1925	1925	1925	1925	0
58	20240531	190600	25155026	1925	1925	1925	1925	0
59	20240531	190500	25155026	1925	1925	1925	1925	0
60	20240531	190400	25155026	1925	1925	1925	1925	0
61	20240531	190300	25155026	1925	1925	1925	1925	0
62	20240531	190200	25155026	1925	1925	1925	1925	431
63	20240531	190100	25155026	1925	1925	1925	1925	0
64	20240531	190000	25155026	1925	1925	1925	1925	0
65	20240531	185900	25155026	1925	1925	1925	1925	0
66	20240531	185800	25155026	1925	1925	1925	1925	0
67	20240531	185700	25155026	1925	1925	1925	1925	0
68	20240531	185600	25155026	1925	1925	1925	1925	0
69	20240531	185500	25155026	1925	1925	1925	1925	0
70	20240531	185400	25155026	1925	1925	1925	1925	0
71	20240531	185300	25155026	1925	1925	1925	1925	0
72	20240531	185200	25155026	1925	1925	1925	1925	0
73	20240531	185100	25155026	1925	1925	1925	1925	0
74	20240531	185000	25155026	1925	1925	1925	1925	0
75	20240531	184900	25155026	1925	1925	1925	1925	0
76	20240531	184800	25155026	1925	1925	1925	1925	0
77	20240531	184700	25155026	1925	1925	1925	1925	0
78	20240531	184600	25155026	1925	1925	1925	1925	0
79	20240531	184500	25155026	1925	1925	1925	1925	0
80	20240531	184400	25155026	1925	1925	1925	1925	0
81	20240531	184300	25155026	1925	1925	1925	1925	0
82	20240531	184200	25155026	1925	1925	1925	1925	0
83	20240531	184100	25155026	1925	1925	1925	1925	0
84	20240531	184000	25155026	1925	1925	1925	1925	0
85	20240531	183900	25155026	1925	1925	1925	1925	0
86	20240531	183800	25155026	1925	1925	1925	1925	0
87	20240531	183700	25155026	1925	1925	1925	1925	0
88	20240531	183600	25155026	1925	1925	1925	1925	0
89	20240531	183500	25155026	1925	1925	1925	1925	0
90	20240531	183400	25155026	1925	1925	1925	1925	0
91	20240531	183300	25155026	1925	1925	1925	1925	0
92	20240531	183200	25155026	1925	1925	1925	1925	431
93	20240531	183100	25155026	1925	1925	1925	1925	0
94	20240531	183000	25155026	1925	1925	1925	1925	0
95	20240531	182900	25155026	1925	1925	1925	1925	0
96	20240531	182800	25155026	1925	1925	1925	1925	0
97	20240531	182700	25155026	1925	1925	1925	1925	0
98	20240531	182600	25155026	1925	1925	1925	1925	0
99	20240531	182500	25155026	1925	1925	1925	1925	0
100	20240531	182400	25155026	1925	1925	1925	1925	0
101	20240531	182300	25155026	1925	1925	1925	1925	0
102	20240531	182200	25155026	1925	1925	1925	1925	0
103	20240531	182100	25155026	1925	1925	1925	1925	0
104	20240531	182000	25155026	1925	1925	1925	1925	0
105	20240531	181900	25155026	1925	1925	1925	1925	0
106	20240531	181800	25155026	1925	1925	1925	1925	0
107	20240531	181700	25155026	1925	1925	1925	1925	0
108	20240531	181600	25155026	1925	1925	1925	1925	0
109	20240531	181500	25155026	1925	1925	1925	1925	0
110	20240531	181400	25155026	1925	1925	1925	1925	0
111	20240531	181300	25155026	1925	1925	1925	1925	0
112	20240531	181200	25155026	1925	1925	1925	1925	0
113	20240531	181100	25155026	1925	1925	1925	1925	0
114	20240531	181000	25155026	1925	1925	1925	1925	0
115	20240531	180900	25155026	1925	1925	1925	1925	0
116	20240531	180800	25155026	1925	1925	1925	1925	0
117	20240531	180700	25155026	1925	1925	1925	1925	0
118	20240531	180600	25155026	1925	1925	1925	1925	0
119	20240531	180500	25155026	1925	1925	1925	1925	0
120	20240531	180400	25155026	1925	1925	1925	1925	0
121	20240531	180300	25155026	1925	1925	1925	1925	0
122	20240531	180200	25155026	1925	1925	1925	1925	431
123	20240531	180100	25155026	1925	1925	1925	1925	0
124	20240531	180000	25155026	1925	1925	1925	1925	0
125	20240531	175900	25155026	1925	1925	1925	1925	0
126	20240531	175800	25155026	1925	1925	1925	1925	0
127	20240531	175700	25155026	1925	1925	1925	1925	0
128	20240531	175600	25155026	1925	1925	1925	1925	0
129	20240531	175500	25155026	1925	1925	1925	1925	0
130	20240531	175400	25155026	1925	1925	1925	1925	0
131	20240531	175300	25155026	1925	1925	1925	1925	0
132	20240531	175200	25155026	1925	1925	1925	1925	0
133	20240531	175100	25155026	1925	1925	1925	1925	0
134	20240531	175000	25155026	1925	1925	1925	1925	0
135	20240531	174900	25155026	1925	1925	1925	1925	0
136	20240531	174800	25155026	1925	1925	1925	1925	0
137	20240531	174700	25155026	1925	1925	1925	1925	0
138	20240531	174600	25155026	1925	1925	1925	1925	0
139	20240531	174500	25155026	1925	1925	1925	1925	0
140	20240531	174400	25155026	1925	1925	1925	1925	0
141	20240531	174300	25155026	1925	1925	1925	1925	0
142	20240531	174200	25155026	1925	1925	1925	1925	0
143	20240531	174100	25155026	1925	1925	1925	1925	0
144	20240531	174000	25155026	1925	1925	1925	1925	0
145	20240531	173900	25155026	1925	1925	1925	1925	0
146	20240531	173800	25155026	1925	1925	1925	1925	0
147	20240531	173700	25155026	1925	1925	1925	1925	0
148	20240531	173600	25155026	1925	1925	1925	1925	0
149	20240531	173500	25155026	1925	1925	1925	1925	0
150	20240531	173400	25155026	1925	1925	1925	1925	0
151	20240531	173300	25155026	1925	1925	1925	1925	0
152	20240531	173200	25155026	1925	1925	1925	1925	431
153	20240531	173100	25155026	1925	1925	1925	1925	0
154	20240531	173000	25155026	1925	1925	1925	1925	0
155	20240531	172900	25155026	1925	1925	1925	1925	0
156	20240531	172800	25155026	1925	1925	1925	1925	0
157	20240531	172700	25155026	1925	1925	1925	1925	0
158	20240531	172600	25155026	1925	1925	1925	1925	0
159	20240531	172500	25155026	1925	1925	1925	1925	0
160	20240531	172400	25155026	1925	1925	1925	1925	0
161	20240531	172300	25155026	1925	1925	1925	1925	0
162	20240531	172200	25155026	1925	1925	1925	1925	0
163	20240531	172100	25155026	1925	1925	1925	1925	0
164	20240531	172000	25155026	1925	1925	1925	1925	0
165	20240531	171900	25155026	1925	1925	1925	1925	0
166	20240531	171800	25155026	1925	1925	1925	1925	0
167	20240531	171700	25155026	1925	1925	1925	1925	0
168	20240531	171600	25155026	1925	1925	1925	1925	0
169	20240531	171500	25155026	1925	1925	1925	1925	0
170	20240531	171400	25155026	1925	1925	1925	1925	0
171	20240531	171300	25155026	1925	1925	1925	1925	0
172	20240531	171200	25155026	1925	1925	1925	1925	0
173	20240531	171100	25155026	1925	1925	1925	1925	0
174	20240531	171000	25155026	1925	1925	1925	1925	0
175	20240531	170900	25155026	1925	1925	1925	1925	0
176	20240531	170800	25155026	1925	1925	1925	1925	0
177	20240531	170700	25155026	1925	1925	1925	1925	0
178	20240531	170600	25155026	1925	1925	1925	1925	0
179	20240531	170500	25155026	1925	1925	1925	1925	0
180	20240531	170400	25155026	1925	1925	1925	1925	0
181	20240531	170300	25155026	1925	1925	1925	1925	0
182	20240531	170200	25155026	1925	1925	1925	1925	431
183	20240531	170100	25155026	1925	1925	1925	1925	0
184	20240531	170000	25155026	1925	1925	1925	1925	0
185	20240531	165900	25155026	1925	1925	1925	1925	0
186	20240531	165800	25155026	1925	1925	1925	1925	0
187	20240531	165700	25155026	1925	1925	1925	1925	0
188	20240531	165600	25155026	1925	1925	1925	1925	0
189	20240531	165500	25155026	1925	1925	1925	1925	0
190	20240531	165400	25155026	1925	1925	1925	1925	0
191	20240531	165300	25155026	1925	1925	1925	1925	0
192	20240531	165200	25155026	1925	1925	1925	1925	0
193	20240531	165100	25155026	1925	1925	1925	1925	0
194	20240531	165000	25155026	1925	1925	1925	1925	0
195	20240531	164900	25155026	1925	1925	1925	1925	0
196	20240531	164800	25155026	1925	1925	1925	1925	0
197	20240531	164700	25155026	1925	1925	1925	1925	0
198	20240531	164600	25155026	1925	1925	1925	1925	0
199	20240531	164500	25155026	1925	1925	1925	1925	0
200	20240531	164400	25155026	1925	1925	1925	1925	0
201	20240531	164300	25155026	1925	1925	1925	1925	0
202	20240531	164200	25155026	1925	1925	1925	1925	0
203	20240531	164100	25155026	1925	1925	1925	1925	0
204	20240531	164000	25155026	1925	1925	1925	1925	0
205	20240531	163900	25155026	1925	1925	1925	1925	0
206	20240531	163800	25155026	1925	1925	1925	1925	0
207	20240531	163700	25155026	1925	1925	1925	1925	0
208	20240531	163600	25155026	1925	1925	1925	1925	0
209	20240531	163500	25155026	1925	1925	1925	1925	0
210	20240531	163400	25155026	1925	1925	1925	1925	0
211	20240531	163300	25155026	1925	1925	1925	1925	0
212	20240531	163200	25155026	1925	1925	1925	1925	431
213	20240531	163100	25155026	1925	1925	1925	1925	0
214	20240531	163000	25155026	1925	1925	1925	1925	0
215	20240531	162900	25155026	1925	1925	1925	1925	0
216	20240531	162800	25155026	1925	1925	1925	1925	0
217	20240531	162700	25155026	1925	1925	1925	1925	0
218	20240531	162600	25155026	1925	1925	1925	1925	0
219	20240531	162500	25155026	1925	1925	1925	1925	0
220	20240531	162400	25155026	1925	1925	1925	1925	0
221	20240531	162300	25155026	1925	1925	1925	1925	0
222	20240531	162200	25155026	1925	1925	1925	1925	0
223	20240531	162100	25155026	1925	1925	1925	1925	0
224	20240531	162000	25155026	1925	1925	1925	1925	0
225	20240531	161900	25155026	1925	1925	1925	1925	0
226	20240531	161800	25155026	1925	1925	1925	1925	0
227	20240531	161700	25155026	1925	1925	1925	1925	0
228	20240531	161600	25155026	1925	1925	1925	1925	0
229	20240531	161500	25155026	1925	1925	1925	1925	0
230	20240531	161400	25155026	1925	1925	1925	1925	0
231	20240531	161300	25155026	1925	1925	1925	1925	0
232	20240531	161200	25155026	1925	1925	1925	1925	0
233	20240531	161100	25155026	1925	1925	1925	1925	0
234	20240531	161000	25155026	1925	1925	1925	1925	0
235	20240531	160900	25155026	1925	1925	1925	1925	0
236	20240531	160800	25155026	1925	1925	1925	1925	0
237	20240531	160700	25155026	1925	1925	1925	1925	0
238	20240531	160600	25155026	1925	1925	1925	1925	0
239	20240531	160500	25155026	1925	1925	1925	1925	0
240	20240531	160400	25155026	1925	1925	1925	1925	0
241	20240531	160300	25155026	1925	1925	1925	1925	0
242	20240531	160200	25155026	1925	1925	1925	1925	431
243	20240531	160100	25155026	1925	1925	1925	1925	0
244	20240531	160000	25155026	1925	1925	1925	1925	0
245	20240531	155900	25155026	1925	1925	1925	1925	0
246	20240531	155800	25155026	1925	1925	1925	1925	0
247	20240531	155700	25155026	1925	1925	1925	1925	0
248	20240531	155600	25155026	1925	1925	1925	1925	0
249	20240531	155500	25155026	1925	1925	1925	1925	0
250	20240531	155400	25155026	1925	1925	1925	1925	0
251	20240531	155300	25155026	1925	1925	1925	1925	0
252	20240531	155200	25155026	1925	1925	1925	1925	0
253	20240531	155100	25155026	1925	1925	1925	1925	0
254	20240531	155000	25155026	1925	1925	1925	1925	0
255	20240531	154900	25155026	1925	1925	1925	1925	0
256	20240531	154800	25155026	1925	1925	1925	1925	0
257	20240531	154700	25155026	1925	1925	1925	1925	0
258	20240531	154600	25155026	1925	1925	1925	1925	0
259	20240531	154500	25155026	1925	1925	1925	1925	0
260	20240531	154400	25155026	1925	1925	1925	1925	0
261	20240531	154300	25155026	1925	1925	1925	1925	0
262	20240531	154200	25155026	1925	1925	1925	1925	0
263	20240531	154100	25155026	1925	1925	1925	1925	0
264	20240531	154000	25155026	1925	1925	1925	1925	0
265	20240531	153900	25155026	1925	1925	1925	1925	0
266	20240531	153800	25155026	1925	1925	1925	1925	0
267	20240531	153700	25155026	1925	1925	1925	1925	0
268	20240531	153600	25155026	1925	1925	1925	1925	0
269	20240531	153500	25155026	1925	1925	1925	1925	0
270	20240531	153400	25155026	1925	1925	1925	1925	0
271	20240531	153300	25155026	1925	1925	1925	1925	0
272	20240531	153200	25155026	1925	1925	1925	1925	431
273	20240531	153100	25155026	1925	1925	1925	1925	0
274	20240531	153000	25155026	1925	1925	1925	1925	431
275	20240531	152900	24325351	1925	1925	1925	1925	0
276	20240531	152800	24325351	1925	1925	1925	1925	0
277	20240531	152700	24325351	1925	1925	1925	1925	0
278	20240531	152600	24325351	1925	1925	1925	1925	0
279	20240531	152500	24325351	1925	1925	1925	1925	0
280	20240531	152400	24325351	1925	1925	1925	1925	0
281	20240531	152300	24325351	1925	1925	1925	1925	0
282	20240531	152200	24325351	1925	1925	1925	1925	0
283	20240531	152100	24325351	1925	1925	1925	1925	0
284	20240531	152000	24325351	1925	1925	1925	1925	0
285	20240531	151900	24325351	1925	1925	1925	1925	0
286	20240531	151800	24325351	1925	1925	1925	1925	0
287	20240531	151700	24325351	1925	1925	1925	1925	0
288	20240531	151600	24325351	1925	1925	1925	1925	0
289	20240531	151500	24325351	1925	1922	1925	1922	4
290	20240531	151400	24317660	1925	1923	1925	1922	74
291	20240531	151300	24175404	1923	1923	1923	1923	0
292	20240531	151200	24175404	1923	1923	1923	1923	0
293	20240531	151100	24175404	1923	1924	1924	1923	118
294	20240531	151000	23948462	1925	1925	1925	1925	0
295	20240531	150900	23948462	1925	1925	1925	1925	0
296	20240531	150800	23948462	1925	1925	1925	1925	1
297	20240531	150700	23946537	1924	1924	1924	1924	0
298	20240531	150600	23946537	1924	1924	1924	1924	0
299	20240531	150500	23946537	1924	1924	1924	1924	1
300	20240531	150400	23944613	1924	1924	1924	1924	25
301	20240531	150300	23896513	1924	1924	1924	1924	41
302	20240531	150200	23817629	1916	1924	1924	1916	55
303	20240531	150100	23712209	1924	1924	1924	1924	0
304	20240531	150000	23712209	1924	1924	1924	1924	0
305	20240531	145900	23712209	1924	1924	1924	1924	0
306	20240531	145800	23712209	1924	1924	1924	1924	0
307	20240531	145700	23712209	1924	1924	1924	1924	0
308	20240531	145600	23712209	1924	1924	1924	1924	0
309	20240531	145500	23712209	1924	1924	1924	1924	0
310	20240531	145400	23712209	1924	1924	1924	1924	0
311	20240531	145300	23712209	1924	1924	1924	1924	0
312	20240531	145200	23712209	1924	1924	1924	1924	97
313	20240531	145100	23525581	1924	1924	1924	1924	5
314	20240531	145000	23515961	1924	1924	1924	1924	0
315	20240531	144900	23515961	1924	1924	1924	1924	0
316	20240531	144800	23515961	1924	1924	1924	1924	0
317	20240531	144700	23515961	1924	1924	1924	1924	0
318	20240531	144600	23515961	1924	1924	1924	1924	0
319	20240531	144500	23515961	1924	1924	1924	1924	0
320	20240531	144400	23515961	1924	1924	1924	1924	0
321	20240531	144300	23515961	1924	1924	1924	1924	0
322	20240531	144200	23515961	1924	1924	1924	1924	0
323	20240531	144100	23515961	1924	1924	1924	1924	20
324	20240531	144000	23477481	1924	1924	1924	1924	0
325	20240531	143900	23477481	1924	1924	1924	1924	0
326	20240531	143800	23477481	1924	1924	1924	1924	0
327	20240531	143700	23477481	1924	1924	1924	1924	0
328	20240531	143600	23477481	1924	1918	1924	1918	1178
329	20240531	143500	21214583	1917	1917	1917	1917	0
330	20240531	143400	21214583	1917	1917	1917	1917	0
331	20240531	143300	21214583	1917	1917	1917	1917	0
332	20240531	143200	21214583	1917	1917	1917	1917	0
333	20240531	143100	21214583	1917	1917	1917	1917	0
334	20240531	143000	21214583	1917	1917	1917	1917	0
335	20240531	142900	21214583	1917	1917	1917	1917	0
336	20240531	142800	21214583	1917	1917	1917	1917	0
337	20240531	142700	21214583	1917	1917	1917	1917	0
338	20240531	142600	21214583	1917	1917	1917	1917	4
339	20240531	142500	21206915	1917	1917	1917	1917	0
340	20240531	142400	21206915	1917	1917	1917	1917	1109
341	20240531	142300	19080962	1917	1917	1917	1917	0
342	20240531	142200	19080962	1917	1917	1917	1917	0
343	20240531	142100	19080962	1917	1917	1917	1917	0
344	20240531	142000	19080962	1917	1917	1917	1917	0
345	20240531	141900	19080962	1917	1917	1917	1917	0
346	20240531	141800	19080962	1917	1917	1917	1917	0
347	20240531	141700	19080962	1917	1917	1917	1917	0
348	20240531	141600	19080962	1917	1917	1917	1917	0
349	20240531	141500	19080962	1917	1917	1917	1917	0
350	20240531	141400	19080962	1917	1917	1917	1917	0
351	20240531	141300	19080962	1917	1917	1917	1917	0
352	20240531	141200	19080962	1917	1917	1917	1917	1
353	20240531	141100	19079045	1917	1917	1917	1917	0
354	20240531	141000	19079045	1917	1917	1917	1917	0
355	20240531	140900	19079045	1917	1917	1917	1917	0
356	20240531	140800	19079045	1917	1917	1917	1917	0
357	20240531	140700	19079045	1917	1917	1917	1917	0
358	20240531	140600	19079045	1917	1917	1917	1917	0
359	20240531	140500	19079045	1917	1917	1917	1917	0
360	20240531	140400	19079045	1917	1917	1917	1917	0
361	20240531	140300	19079045	1917	1917	1917	1917	0
362	20240531	140200	19079045	1917	1917	1917	1917	0
363	20240531	140100	19079045	1917	1917	1917	1917	0
364	20240531	140000	19079045	1917	1917	1917	1917	0
365	20240531	135900	19079045	1917	1917	1917	1917	0
366	20240531	135800	19079045	1917	1917	1917	1917	0
367	20240531	135700	19079045	1917	1917	1917	1917	0
368	20240531	135600	19079045	1917	1917	1917	1917	0
369	20240531	135500	19079045	1917	1917	1917	1917	0
370	20240531	135400	19079045	1917	1917	1917	1917	0
371	20240531	135300	19079045	1917	1917	1917	1917	0
372	20240531	135200	19079045	1917	1917	1917	1917	0
373	20240531	135100	19079045	1917	1917	1917	1917	0
374	20240531	135000	19079045	1917	1917	1917	1917	0
375	20240531	134900	19079045	1917	1917	1917	1917	0
376	20240531	134800	19079045	1917	1917	1917	1917	1
377	20240531	134700	19077128	1917	1917	1917	1917	0
378	20240531	134600	19077128	1917	1917	1917	1917	0
379	20240531	134500	19077128	1917	1917	1917	1917	0
380	20240531	134400	19077128	1917	1917	1917	1917	0
381	20240531	134300	19077128	1917	1917	1917	1917	0
382	20240531	134200	19077128	1917	1917	1917	1917	0
383	20240531	134100	19077128	1917	1917	1917	1917	0
384	20240531	134000	19077128	1917	1917	1917	1917	0
385	20240531	133900	19077128	1917	1917	1917	1917	0
386	20240531	133800	19077128	1917	1917	1917	1917	0
387	20240531	133700	19077128	1917	1917	1917	1917	0
388	20240531	133600	19077128	1917	1916	1917	1916	50
389	20240531	133500	18981318	1916	1916	1916	1916	10
390	20240531	133400	18962158	1908	1908	1908	1908	0
391	20240531	133300	18962158	1908	1908	1908	1908	0
392	20240531	133200	18962158	1908	1908	1908	1908	0
393	20240531	133100	18962158	1908	1908	1908	1908	0
394	20240531	133000	18962158	1908	1908	1908	1908	0
395	20240531	132900	18962158	1908	1908	1908	1908	0
396	20240531	132800	18962158	1908	1908	1908	1908	0
397	20240531	132700	18962158	1908	1908	1908	1908	0
398	20240531	132600	18962158	1908	1908	1908	1908	0
399	20240531	132500	18962158	1908	1908	1908	1908	0
400	20240531	132400	18962158	1908	1908	1908	1908	0
401	20240531	132300	18962158	1908	1908	1908	1908	0
402	20240531	132200	18962158	1908	1908	1908	1908	0
403	20240531	132100	18962158	1908	1908	1908	1908	0
404	20240531	132000	18962158	1908	1908	1908	1908	0
405	20240531	131900	18962158	1908	1908	1908	1908	125
406	20240531	131800	18723658	1908	1908	1908	1908	0
407	20240531	131700	18723658	1908	1908	1908	1908	0
408	20240531	131600	18723658	1908	1908	1908	1908	0
409	20240531	131500	18723658	1908	1908	1908	1908	0
410	20240531	131400	18723658	1908	1908	1908	1908	0
411	20240531	131300	18723658	1908	1908	1908	1908	0
412	20240531	131200	18723658	1908	1908	1908	1908	0
413	20240531	131100	18723658	1908	1908	1908	1908	0
414	20240531	131000	18723658	1908	1908	1908	1908	0
415	20240531	130900	18723658	1908	1908	1908	1908	0
416	20240531	130800	18723658	1908	1908	1908	1908	0
417	20240531	130700	18723658	1908	1908	1908	1908	0
418	20240531	130600	18723658	1908	1908	1908	1908	0
419	20240531	130500	18723658	1908	1908	1908	1908	0
420	20240531	130400	18723658	1908	1908	1908	1908	0
421	20240531	130300	18723658	1908	1908	1908	1908	0
422	20240531	130200	18723658	1908	1908	1908	1908	0
423	20240531	130100	18723658	1908	1908	1908	1908	0
424	20240531	130000	18723658	1908	1908	1908	1908	0
425	20240531	125900	18723658	1908	1908	1908	1908	0
426	20240531	125800	18723658	1908	1908	1908	1908	0
427	20240531	125700	18723658	1908	1908	1908	1908	0
428	20240531	125600	18723658	1908	1908	1908	1908	0
429	20240531	125500	18723658	1908	1908	1908	1908	0
430	20240531	125400	18723658	1908	1908	1908	1908	0
431	20240531	125300	18723658	1908	1908	1908	1908	0
432	20240531	125200	18723658	1908	1908	1908	1908	0
433	20240531	125100	18723658	1908	1908	1908	1908	0
434	20240531	125000	18723658	1908	1908	1908	1908	0
435	20240531	124900	18723658	1908	1908	1908	1908	0
436	20240531	124800	18723658	1908	1908	1908	1908	0
437	20240531	124700	18723658	1908	1908	1908	1908	0
438	20240531	124600	18723658	1908	1908	1908	1908	0
439	20240531	124500	18723658	1908	1908	1908	1908	0
440	20240531	124400	18723658	1908	1908	1908	1908	0
441	20240531	124300	18723658	1908	1908	1908	1908	0
442	20240531	124200	18723658	1908	1908	1908	1908	0
443	20240531	124100	18723658	1908	1908	1908	1908	0
444	20240531	124000	18723658	1908	1908	1908	1908	0
445	20240531	123900	18723658	1908	1908	1908	1908	0
446	20240531	123800	18723658	1908	1908	1908	1908	0
447	20240531	123700	18723658	1908	1908	1908	1908	0
448	20240531	123600	18723658	1908	1908	1908	1908	0
449	20240531	123500	18723658	1908	1908	1908	1908	0
450	20240531	123400	18723658	1908	1908	1908	1908	0
451	20240531	123300	18723658	1908	1908	1908	1908	0
452	20240531	123200	18723658	1908	1900	1908	1900	452
453	20240531	123100	17863050	1900	1900	1900	1900	0
454	20240531	123000	17863050	1900	1900	1900	1900	0
455	20240531	122900	17863050	1900	1900	1900	1900	0
456	20240531	122800	17863050	1900	1900	1900	1900	0
457	20240531	122700	17863050	1900	1900	1900	1900	0
458	20240531	122600	17863050	1900	1900	1900	1900	0
459	20240531	122500	17863050	1900	1900	1900	1900	0
460	20240531	122400	17863050	1900	1900	1900	1900	0
461	20240531	122300	17863050	1900	1900	1900	1900	0
462	20240531	122200	17863050	1900	1900	1900	1900	0
463	20240531	122100	17863050	1900	1900	1900	1900	0
464	20240531	122000	17863050	1900	1900	1900	1900	0
465	20240531	121900	17863050	1900	1900	1900	1900	0
466	20240531	121800	17863050	1900	1900	1900	1900	0
467	20240531	121700	17863050	1900	1900	1900	1900	0
468	20240531	121600	17863050	1900	1900	1900	1900	0
469	20240531	121500	17863050	1900	1900	1900	1900	0
470	20240531	121400	17863050	1900	1900	1900	1900	0
471	20240531	121300	17863050	1900	1900	1900	1900	0
472	20240531	121200	17863050	1900	1900	1900	1900	0
473	20240531	121100	17863050	1900	1900	1900	1900	0
474	20240531	121000	17863050	1900	1900	1900	1900	0
475	20240531	120900	17863050	1900	1900	1900	1900	0
476	20240531	120800	17863050	1900	1900	1900	1900	0
477	20240531	120700	17863050	1900	1900	1900	1900	0
478	20240531	120600	17863050	1900	1900	1900	1900	0
479	20240531	120500	17863050	1900	1900	1900	1900	0
480	20240531	120400	17863050	1900	1900	1900	1900	0
481	20240531	120300	17863050	1900	1900	1900	1900	0
482	20240531	120200	17863050	1900	1900	1900	1900	0
483	20240531	120100	17863050	1900	1900	1900	1900	0
484	20240531	120000	17863050	1900	1900	1900	1900	0
485	20240531	115900	17863050	1900	1900	1900	1900	0
486	20240531	115800	17863050	1900	1900	1900	1900	0
487	20240531	115700	17863050	1900	1900	1900	1900	0
488	20240531	115600	17863050	1900	1900	1900	1900	0
489	20240531	115500	17863050	1900	1900	1900	1900	0
490	20240531	115400	17863050	1900	1900	1900	1900	0
491	20240531	115300	17863050	1900	1900	1900	1900	0
492	20240531	115200	17863050	1900	1900	1900	1900	0
493	20240531	115100	17863050	1900	1900	1900	1900	0
494	20240531	115000	17863050	1900	1900	1900	1900	0
495	20240531	114900	17863050	1900	1900	1900	1900	0
496	20240531	114800	17863050	1900	1900	1900	1900	0
497	20240531	114700	17863050	1900	1900	1900	1900	0
498	20240531	114600	17863050	1900	1900	1900	1900	0
499	20240531	114500	17863050	1900	1900	1900	1900	0
500	20240531	114400	17863050	1900	1900	1900	1900	0
501	20240531	114300	17863050	1900	1900	1900	1900	0
502	20240531	114200	17863050	1900	1900	1900	1900	0
503	20240531	114100	17863050	1900	1900	1900	1900	0
504	20240531	114000	17863050	1900	1900	1900	1900	0
505	20240531	113900	17863050	1900	1900	1900	1900	0
506	20240531	113800	17863050	1900	1900	1900	1900	0
507	20240531	113700	17863050	1900	1900	1900	1900	0
508	20240531	113600	17863050	1900	1900	1900	1900	0
509	20240531	113500	17863050	1900	1900	1900	1900	0
510	20240531	113400	17863050	1900	1900	1900	1900	0
511	20240531	113300	17863050	1900	1900	1900	1900	0
512	20240531	113200	17863050	1900	1900	1900	1900	0
513	20240531	113100	17863050	1900	1900	1900	1900	0
514	20240531	113000	17863050	1900	1900	1900	1900	0
515	20240531	112900	17863050	1900	1900	1900	1900	0
516	20240531	112800	17863050	1900	1900	1900	1900	0
517	20240531	112700	17863050	1900	1900	1900	1900	0
518	20240531	112600	17863050	1900	1900	1900	1900	78
519	20240531	112500	17714850	1900	1900	1900	1900	0
520	20240531	112400	17714850	1900	1900	1900	1900	0
521	20240531	112300	17714850	1900	1900	1900	1900	0
522	20240531	112200	17714850	1900	1900	1900	1900	500
523	20240531	112100	16764850	1900	1900	1900	1900	0
524	20240531	112000	16764850	1900	1900	1900	1900	0
525	20240531	111900	16764850	1900	1900	1900	1900	0
526	20240531	111800	16764850	1900	1900	1900	1900	1
527	20240531	111700	16762950	1900	1900	1900	1900	0
528	20240531	111600	16762950	1900	1904	1904	1900	3521
529	20240531	111500	10071002	1918	1918	1918	1918	0
530	20240531	111400	10071002	1918	1918	1918	1918	0
531	20240531	111300	10071002	1918	1918	1918	1918	0
532	20240531	111200	10071002	1918	1918	1918	1918	0
533	20240531	111100	10071002	1918	1918	1918	1918	0
534	20240531	111000	10071002	1918	1918	1918	1918	0
535	20240531	110900	10071002	1918	1918	1918	1918	0
536	20240531	110800	10071002	1918	1918	1918	1918	0
537	20240531	110700	10071002	1918	1918	1918	1918	0
538	20240531	110600	10071002	1918	1918	1918	1918	0
539	20240531	110500	10071002	1918	1918	1918	1918	0
540	20240531	110400	10071002	1918	1918	1918	1918	0
541	20240531	110300	10071002	1918	1918	1918	1918	0
542	20240531	110200	10071002	1918	1918	1918	1918	0
543	20240531	110100	10071002	1918	1918	1918	1918	0
544	20240531	110000	10071002	1918	1918	1918	1918	78
545	20240531	105900	9921398	1918	1918	1918	1918	36
546	20240531	105800	9852350	1918	1918	1918	1918	0
547	20240531	105700	9852350	1918	1918	1918	1918	0
548	20240531	105600	9852350	1918	1918	1918	1918	0
549	20240531	105500	9852350	1918	1918	1918	1918	38
550	20240531	105400	9779466	1918	1918	1918	1918	0
551	20240531	105300	9779466	1918	1918	1918	1918	0
552	20240531	105200	9779466	1918	1918	1918	1918	0
553	20240531	105100	9779466	1918	1918	1918	1918	0
554	20240531	105000	9779466	1918	1918	1918	1918	0
555	20240531	104900	9779466	1918	1918	1918	1918	0
556	20240531	104800	9779466	1918	1918	1918	1918	0
557	20240531	104700	9779466	1918	1918	1918	1918	0
558	20240531	104600	9779466	1918	1918	1918	1918	12
559	20240531	104500	9756450	1925	1925	1925	1925	0
560	20240531	104400	9756450	1925	1925	1925	1925	0
561	20240531	104300	9756450	1925	1925	1925	1925	0
562	20240531	104200	9756450	1925	1925	1925	1925	0
563	20240531	104100	9756450	1925	1925	1925	1925	0
564	20240531	104000	9756450	1925	1925	1925	1925	0
565	20240531	103900	9756450	1925	1925	1925	1925	0
566	20240531	103800	9756450	1925	1925	1925	1925	0
567	20240531	103700	9756450	1925	1925	1925	1925	0
568	20240531	103600	9756450	1925	1925	1925	1925	0
569	20240531	103500	9756450	1925	1925	1925	1925	0
570	20240531	103400	9756450	1925	1925	1925	1925	0
571	20240531	103300	9756450	1925	1925	1925	1925	0
572	20240531	103200	9756450	1925	1925	1925	1925	0
573	20240531	103100	9756450	1925	1923	1925	1923	393
574	20240531	103000	9000677	1922	1922	1922	1922	28
575	20240531	102900	8946861	1900	1900	1900	1900	0
576	20240531	102800	8946861	1900	1900	1900	1900	0
577	20240531	102700	8946861	1900	1900	1900	1900	0
578	20240531	102600	8946861	1900	1900	1900	1900	0
579	20240531	102500	8946861	1900	1900	1900	1900	0
580	20240531	102400	8946861	1900	1900	1900	1900	0
581	20240531	102300	8946861	1900	1900	1900	1900	0
582	20240531	102200	8946861	1900	1900	1900	1900	0
583	20240531	102100	8946861	1900	1900	1900	1900	0
584	20240531	102000	8946861	1900	1900	1900	1900	0
585	20240531	101900	8946861	1900	1900	1900	1900	0
586	20240531	101800	8946861	1900	1900	1900	1900	0
587	20240531	101700	8946861	1900	1900	1900	1900	0
588	20240531	101600	8946861	1900	1900	1900	1900	0
589	20240531	101500	8946861	1900	1900	1900	1900	0
590	20240531	101400	8946861	1900	1900	1900	1900	0
591	20240531	101300	8946861	1900	1913	1913	1900	1000
592	20240531	101200	7043708	1925	1925	1925	1925	0
593	20240531	101100	7043708	1925	1925	1925	1925	5
594	20240531	101000	7034083	1927	1927	1927	1927	0
595	20240531	100900	7034083	1927	1927	1927	1927	0
596	20240531	100800	7034083	1927	1927	1927	1927	0
597	20240531	100700	7034083	1927	1927	1927	1927	0
598	20240531	100600	7034083	1927	1927	1927	1927	33
599	20240531	100500	6970492	1927	1927	1927	1927	0
600	20240531	100400	6970492	1927	1926	1927	1926	36
601	20240531	100300	6901132	1928	1928	1928	1928	0
602	20240531	100200	6901132	1928	1924	1928	1924	88
603	20240531	100100	6731676	1924	1924	1924	1924	5
604	20240531	100000	6722056	1928	1928	1928	1928	0
605	20240531	095900	6722056	1928	1928	1928	1928	0
606	20240531	095800	6722056	1928	1928	1928	1928	0
607	20240531	095700	6722056	1928	1928	1928	1928	0
608	20240531	095600	6722056	1928	1928	1928	1928	0
609	20240531	095500	6722056	1928	1928	1928	1928	0
610	20240531	095400	6722056	1928	1928	1928	1928	0
611	20240531	095300	6722056	1928	1928	1928	1928	0
612	20240531	095200	6722056	1928	1928	1928	1928	84
613	20240531	095100	6560104	1927	1927	1927	1927	124
614	20240531	095000	6321156	1928	1928	1928	1928	4
615	20240531	094900	6313444	1928	1928	1928	1928	0
616	20240531	094800	6313444	1928	1918	1928	1918	500
617	20240531	094700	5354244	1917	1917	1917	1917	0
618	20240531	094600	5354244	1917	1918	1918	1917	760
619	20240531	094500	3896574	1918	1910	1918	1910	125
620	20240531	094400	3657602	1919	1919	1919	1919	0
621	20240531	094300	3657602	1919	1917	1919	1917	1000
622	20240531	094200	1739007	1917	1917	1917	1917	0
623	20240531	094100	1739007	1917	1917	1917	1917	0
624	20240531	094000	1739007	1917	1917	1917	1917	3
625	20240531	093900	1733256	1917	1917	1917	1917	1
626	20240531	093800	1731339	1914	1914	1914	1914	0
627	20240531	093700	1731339	1914	1914	1914	1914	0
628	20240531	093600	1731339	1914	1914	1914	1914	0
629	20240531	093500	1731339	1914	1914	1914	1914	0
630	20240531	093400	1731339	1914	1914	1914	1914	0
631	20240531	093300	1731339	1914	1914	1914	1914	0
632	20240531	093200	1731339	1914	1914	1914	1914	0
633	20240531	093100	1731339	1914	1914	1914	1914	0
634	20240531	093000	1731339	1914	1914	1914	1914	14
635	20240531	092900	1704543	1918	1918	1918	1918	0
636	20240531	092800	1704543	1918	1918	1918	1918	0
637	20240531	092700	1704543	1918	1918	1918	1918	0
638	20240531	092600	1704543	1918	1918	1918	1918	0
639	20240531	092500	1704543	1918	1918	1918	1918	35
640	20240531	092400	1637413	1919	1919	1919	1919	0
641	20240531	092300	1637413	1919	1919	1919	1919	0
642	20240531	092200	1637413	1919	1918	1919	1918	47
643	20240531	092100	1547266	1918	1916	1918	1916	42
644	20240531	092000	1466752	1919	1919	1919	1919	129
645	20240531	091900	1219201	1919	1918	1919	1918	70
646	20240531	091800	1084921	1918	1918	1918	1918	0
647	20240531	091700	1084921	1918	1918	1918	1918	0
648	20240531	091600	1084921	1918	1918	1918	1918	0
649	20240531	091500	1084921	1918	1918	1918	1918	0
650	20240531	091400	1084921	1918	1918	1918	1918	0
651	20240531	091300	1084921	1918	1918	1918	1918	0
652	20240531	091200	1084921	1918	1918	1918	1918	3
653	20240531	091100	1079167	1918	1918	1918	1918	0
654	20240531	091000	1079167	1918	1918	1918	1918	0
655	20240531	090900	1079167	1918	1918	1918	1918	0
656	20240531	090800	1079167	1918	1918	1918	1918	0
657	20240531	090700	1079167	1918	1918	1918	1918	0
658	20240531	090600	1079167	1918	1917	1918	1917	4
659	20240531	090500	1071497	1919	1900	1919	1900	10
660	20240531	090400	1052440	1919	1919	1919	1919	0
661	20240531	090300	1052440	1919	1919	1919	1919	0
662	20240531	090200	1052440	1919	1919	1919	1919	0
663	20240531	090100	1052440	1919	1919	1919	1919	0
664	20240531	090000	1052440	1919	1872	1919	1872	562