KissMeData/090370/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	200200	44745120	1892	1892	1892	1892	16
3	20240529	200100	44745120	1892	1892	1892	1892	0
4	20240529	200000	44745120	1892	1892	1892	1892	0
5	20240529	195900	44745120	1892	1892	1892	1892	0
6	20240529	195800	44745120	1892	1892	1892	1892	0
7	20240529	195700	44745120	1892	1892	1892	1892	0
8	20240529	195600	44745120	1892	1892	1892	1892	0
9	20240529	195500	44745120	1892	1892	1892	1892	0
10	20240529	195400	44745120	1892	1892	1892	1892	0
11	20240529	195300	44745120	1892	1892	1892	1892	0
12	20240529	195200	44745120	1892	1892	1892	1892	0
13	20240529	195100	44745120	1892	1892	1892	1892	0
14	20240529	195000	44745120	1892	1892	1892	1892	0
15	20240529	194900	44745120	1892	1892	1892	1892	0
16	20240529	194800	44745120	1892	1892	1892	1892	0
17	20240529	194700	44745120	1892	1892	1892	1892	0
18	20240529	194600	44745120	1892	1892	1892	1892	0
19	20240529	194500	44745120	1892	1892	1892	1892	0
20	20240529	194400	44745120	1892	1892	1892	1892	0
21	20240529	194300	44745120	1892	1892	1892	1892	0
22	20240529	194200	44745120	1892	1892	1892	1892	0
23	20240529	194100	44745120	1892	1892	1892	1892	0
24	20240529	194000	44745120	1892	1892	1892	1892	0
25	20240529	193900	44745120	1892	1892	1892	1892	0
26	20240529	193800	44745120	1892	1892	1892	1892	0
27	20240529	193700	44745120	1892	1892	1892	1892	0
28	20240529	193600	44745120	1892	1892	1892	1892	0
29	20240529	193500	44745120	1892	1892	1892	1892	0
30	20240529	193400	44745120	1892	1892	1892	1892	0
31	20240529	193300	44745120	1892	1892	1892	1892	0
32	20240529	193200	44745120	1892	1892	1892	1892	16
33	20240529	193100	44745120	1892	1892	1892	1892	0
34	20240529	193000	44745120	1892	1892	1892	1892	0
35	20240529	192900	44745120	1892	1892	1892	1892	0
36	20240529	192800	44745120	1892	1892	1892	1892	0
37	20240529	192700	44745120	1892	1892	1892	1892	0
38	20240529	192600	44745120	1892	1892	1892	1892	0
39	20240529	192500	44745120	1892	1892	1892	1892	0
40	20240529	192400	44745120	1892	1892	1892	1892	0
41	20240529	192300	44745120	1892	1892	1892	1892	0
42	20240529	192200	44745120	1892	1892	1892	1892	0
43	20240529	192100	44745120	1892	1892	1892	1892	0
44	20240529	192000	44745120	1892	1892	1892	1892	0
45	20240529	191900	44745120	1892	1892	1892	1892	0
46	20240529	191800	44745120	1892	1892	1892	1892	0
47	20240529	191700	44745120	1892	1892	1892	1892	0
48	20240529	191600	44745120	1892	1892	1892	1892	0
49	20240529	191500	44745120	1892	1892	1892	1892	0
50	20240529	191400	44745120	1892	1892	1892	1892	0
51	20240529	191300	44745120	1892	1892	1892	1892	0
52	20240529	191200	44745120	1892	1892	1892	1892	0
53	20240529	191100	44745120	1892	1892	1892	1892	0
54	20240529	191000	44745120	1892	1892	1892	1892	0
55	20240529	190900	44745120	1892	1892	1892	1892	0
56	20240529	190800	44745120	1892	1892	1892	1892	0
57	20240529	190700	44745120	1892	1892	1892	1892	0
58	20240529	190600	44745120	1892	1892	1892	1892	0
59	20240529	190500	44745120	1892	1892	1892	1892	0
60	20240529	190400	44745120	1892	1892	1892	1892	0
61	20240529	190300	44745120	1892	1892	1892	1892	0
62	20240529	190200	44745120	1892	1892	1892	1892	16
63	20240529	190100	44745120	1892	1892	1892	1892	0
64	20240529	190000	44745120	1892	1892	1892	1892	0
65	20240529	185900	44745120	1892	1892	1892	1892	0
66	20240529	185800	44745120	1892	1892	1892	1892	0
67	20240529	185700	44745120	1892	1892	1892	1892	0
68	20240529	185600	44745120	1892	1892	1892	1892	0
69	20240529	185500	44745120	1892	1892	1892	1892	0
70	20240529	185400	44745120	1892	1892	1892	1892	0
71	20240529	185300	44745120	1892	1892	1892	1892	0
72	20240529	185200	44745120	1892	1892	1892	1892	0
73	20240529	185100	44745120	1892	1892	1892	1892	0
74	20240529	185000	44745120	1892	1892	1892	1892	0
75	20240529	184900	44745120	1892	1892	1892	1892	0
76	20240529	184800	44745120	1892	1892	1892	1892	0
77	20240529	184700	44745120	1892	1892	1892	1892	0
78	20240529	184600	44745120	1892	1892	1892	1892	0
79	20240529	184500	44745120	1892	1892	1892	1892	0
80	20240529	184400	44745120	1892	1892	1892	1892	0
81	20240529	184300	44745120	1892	1892	1892	1892	0
82	20240529	184200	44745120	1892	1892	1892	1892	0
83	20240529	184100	44745120	1892	1892	1892	1892	0
84	20240529	184000	44745120	1892	1892	1892	1892	0
85	20240529	183900	44745120	1892	1892	1892	1892	0
86	20240529	183800	44745120	1892	1892	1892	1892	0
87	20240529	183700	44745120	1892	1892	1892	1892	0
88	20240529	183600	44745120	1892	1892	1892	1892	0
89	20240529	183500	44745120	1892	1892	1892	1892	0
90	20240529	183400	44745120	1892	1892	1892	1892	0
91	20240529	183300	44745120	1892	1892	1892	1892	0
92	20240529	183200	44745120	1892	1892	1892	1892	16
93	20240529	183100	44745120	1892	1892	1892	1892	0
94	20240529	183000	44745120	1892	1892	1892	1892	0
95	20240529	182900	44745120	1892	1892	1892	1892	0
96	20240529	182800	44745120	1892	1892	1892	1892	0
97	20240529	182700	44745120	1892	1892	1892	1892	0
98	20240529	182600	44745120	1892	1892	1892	1892	0
99	20240529	182500	44745120	1892	1892	1892	1892	0
100	20240529	182400	44745120	1892	1892	1892	1892	0
101	20240529	182300	44745120	1892	1892	1892	1892	0
102	20240529	182200	44745120	1892	1892	1892	1892	0
103	20240529	182100	44745120	1892	1892	1892	1892	0
104	20240529	182000	44745120	1892	1892	1892	1892	0
105	20240529	181900	44745120	1892	1892	1892	1892	0
106	20240529	181800	44745120	1892	1892	1892	1892	0
107	20240529	181700	44745120	1892	1892	1892	1892	0
108	20240529	181600	44745120	1892	1892	1892	1892	0
109	20240529	181500	44745120	1892	1892	1892	1892	0
110	20240529	181400	44745120	1892	1892	1892	1892	0
111	20240529	181300	44745120	1892	1892	1892	1892	0
112	20240529	181200	44745120	1892	1892	1892	1892	0
113	20240529	181100	44745120	1892	1892	1892	1892	0
114	20240529	181000	44745120	1892	1892	1892	1892	0
115	20240529	180900	44745120	1892	1892	1892	1892	0
116	20240529	180800	44745120	1892	1892	1892	1892	0
117	20240529	180700	44745120	1892	1892	1892	1892	0
118	20240529	180600	44745120	1892	1892	1892	1892	0
119	20240529	180500	44745120	1892	1892	1892	1892	0
120	20240529	180400	44745120	1892	1892	1892	1892	0
121	20240529	180300	44745120	1892	1892	1892	1892	0
122	20240529	180200	44745120	1892	1892	1892	1892	16
123	20240529	180100	44745120	1892	1892	1892	1892	0
124	20240529	180000	44745120	1892	1892	1892	1892	0
125	20240529	175900	44745120	1892	1892	1892	1892	0
126	20240529	175800	44745120	1892	1892	1892	1892	0
127	20240529	175700	44745120	1892	1892	1892	1892	0
128	20240529	175600	44745120	1892	1892	1892	1892	0
129	20240529	175500	44745120	1892	1892	1892	1892	0
130	20240529	175400	44745120	1892	1892	1892	1892	0
131	20240529	175300	44745120	1892	1892	1892	1892	0
132	20240529	175200	44745120	1892	1892	1892	1892	0
133	20240529	175100	44745120	1892	1892	1892	1892	0
134	20240529	175000	44745120	1892	1892	1892	1892	0
135	20240529	174900	44745120	1892	1892	1892	1892	0
136	20240529	174800	44745120	1892	1892	1892	1892	0
137	20240529	174700	44745120	1892	1892	1892	1892	0
138	20240529	174600	44745120	1892	1892	1892	1892	0
139	20240529	174500	44745120	1892	1892	1892	1892	0
140	20240529	174400	44745120	1892	1892	1892	1892	0
141	20240529	174300	44745120	1892	1892	1892	1892	0
142	20240529	174200	44745120	1892	1892	1892	1892	0
143	20240529	174100	44745120	1892	1892	1892	1892	0
144	20240529	174000	44745120	1892	1892	1892	1892	0
145	20240529	173900	44745120	1892	1892	1892	1892	0
146	20240529	173800	44745120	1892	1892	1892	1892	0
147	20240529	173700	44745120	1892	1892	1892	1892	0
148	20240529	173600	44745120	1892	1892	1892	1892	0
149	20240529	173500	44745120	1892	1892	1892	1892	0
150	20240529	173400	44745120	1892	1892	1892	1892	0
151	20240529	173300	44745120	1892	1892	1892	1892	0
152	20240529	173200	44745120	1892	1892	1892	1892	16
153	20240529	173100	44745120	1892	1892	1892	1892	0
154	20240529	173000	44745120	1892	1892	1892	1892	0
155	20240529	172900	44745120	1892	1892	1892	1892	0
156	20240529	172800	44745120	1892	1892	1892	1892	0
157	20240529	172700	44745120	1892	1892	1892	1892	0
158	20240529	172600	44745120	1892	1892	1892	1892	0
159	20240529	172500	44745120	1892	1892	1892	1892	0
160	20240529	172400	44745120	1892	1892	1892	1892	0
161	20240529	172300	44745120	1892	1892	1892	1892	0
162	20240529	172200	44745120	1892	1892	1892	1892	0
163	20240529	172100	44745120	1892	1892	1892	1892	0
164	20240529	172000	44745120	1892	1892	1892	1892	0
165	20240529	171900	44745120	1892	1892	1892	1892	0
166	20240529	171800	44745120	1892	1892	1892	1892	0
167	20240529	171700	44745120	1892	1892	1892	1892	0
168	20240529	171600	44745120	1892	1892	1892	1892	0
169	20240529	171500	44745120	1892	1892	1892	1892	0
170	20240529	171400	44745120	1892	1892	1892	1892	0
171	20240529	171300	44745120	1892	1892	1892	1892	0
172	20240529	171200	44745120	1892	1892	1892	1892	0
173	20240529	171100	44745120	1892	1892	1892	1892	0
174	20240529	171000	44745120	1892	1892	1892	1892	0
175	20240529	170900	44745120	1892	1892	1892	1892	0
176	20240529	170800	44745120	1892	1892	1892	1892	0
177	20240529	170700	44745120	1892	1892	1892	1892	0
178	20240529	170600	44745120	1892	1892	1892	1892	0
179	20240529	170500	44745120	1892	1892	1892	1892	0
180	20240529	170400	44745120	1892	1892	1892	1892	0
181	20240529	170300	44745120	1892	1892	1892	1892	0
182	20240529	170200	44745120	1892	1892	1892	1892	16
183	20240529	170100	44745120	1892	1892	1892	1892	0
184	20240529	170000	44745120	1892	1892	1892	1892	0
185	20240529	165900	44745120	1892	1892	1892	1892	0
186	20240529	165800	44745120	1892	1892	1892	1892	0
187	20240529	165700	44745120	1892	1892	1892	1892	0
188	20240529	165600	44745120	1892	1892	1892	1892	0
189	20240529	165500	44745120	1892	1892	1892	1892	0
190	20240529	165400	44745120	1892	1892	1892	1892	0
191	20240529	165300	44745120	1892	1892	1892	1892	0
192	20240529	165200	44745120	1892	1892	1892	1892	0
193	20240529	165100	44745120	1892	1892	1892	1892	0
194	20240529	165000	44745120	1892	1892	1892	1892	0
195	20240529	164900	44745120	1892	1892	1892	1892	0
196	20240529	164800	44745120	1892	1892	1892	1892	0
197	20240529	164700	44745120	1892	1892	1892	1892	0
198	20240529	164600	44745120	1892	1892	1892	1892	0
199	20240529	164500	44745120	1892	1892	1892	1892	0
200	20240529	164400	44745120	1892	1892	1892	1892	0
201	20240529	164300	44745120	1892	1892	1892	1892	0
202	20240529	164200	44745120	1892	1892	1892	1892	0
203	20240529	164100	44745120	1892	1892	1892	1892	0
204	20240529	164000	44745120	1892	1892	1892	1892	0
205	20240529	163900	44745120	1892	1892	1892	1892	0
206	20240529	163800	44745120	1892	1892	1892	1892	0
207	20240529	163700	44745120	1892	1892	1892	1892	0
208	20240529	163600	44745120	1892	1892	1892	1892	0
209	20240529	163500	44745120	1892	1892	1892	1892	0
210	20240529	163400	44745120	1892	1892	1892	1892	0
211	20240529	163300	44745120	1892	1892	1892	1892	0
212	20240529	163200	44745120	1892	1892	1892	1892	16
213	20240529	163100	44745120	1892	1892	1892	1892	0
214	20240529	163000	44745120	1892	1892	1892	1892	0
215	20240529	162900	44745120	1892	1892	1892	1892	0
216	20240529	162800	44745120	1892	1892	1892	1892	0
217	20240529	162700	44745120	1892	1892	1892	1892	0
218	20240529	162600	44745120	1892	1892	1892	1892	0
219	20240529	162500	44745120	1892	1892	1892	1892	0
220	20240529	162400	44745120	1892	1892	1892	1892	0
221	20240529	162300	44745120	1892	1892	1892	1892	0
222	20240529	162200	44745120	1892	1892	1892	1892	0
223	20240529	162100	44745120	1892	1892	1892	1892	0
224	20240529	162000	44745120	1892	1892	1892	1892	0
225	20240529	161900	44745120	1892	1892	1892	1892	0
226	20240529	161800	44745120	1892	1892	1892	1892	0
227	20240529	161700	44745120	1892	1892	1892	1892	0
228	20240529	161600	44745120	1892	1892	1892	1892	0
229	20240529	161500	44745120	1892	1892	1892	1892	0
230	20240529	161400	44745120	1892	1892	1892	1892	0
231	20240529	161300	44745120	1892	1892	1892	1892	0
232	20240529	161200	44745120	1892	1892	1892	1892	0
233	20240529	161100	44745120	1892	1892	1892	1892	0
234	20240529	161000	44745120	1892	1892	1892	1892	0
235	20240529	160900	44745120	1892	1892	1892	1892	0
236	20240529	160800	44745120	1892	1892	1892	1892	0
237	20240529	160700	44745120	1892	1892	1892	1892	0
238	20240529	160600	44745120	1892	1892	1892	1892	0
239	20240529	160500	44745120	1892	1892	1892	1892	0
240	20240529	160400	44745120	1892	1892	1892	1892	0
241	20240529	160300	44745120	1892	1892	1892	1892	0
242	20240529	160200	44745120	1892	1892	1892	1892	16
243	20240529	160100	44745120	1892	1892	1892	1892	0
244	20240529	160000	44745120	1892	1892	1892	1892	0
245	20240529	155900	44745120	1892	1892	1892	1892	0
246	20240529	155800	44745120	1892	1892	1892	1892	0
247	20240529	155700	44745120	1892	1892	1892	1892	0
248	20240529	155600	44745120	1892	1892	1892	1892	0
249	20240529	155500	44745120	1892	1892	1892	1892	0
250	20240529	155400	44745120	1892	1892	1892	1892	0
251	20240529	155300	44745120	1892	1892	1892	1892	0
252	20240529	155200	44745120	1892	1892	1892	1892	0
253	20240529	155100	44745120	1892	1892	1892	1892	0
254	20240529	155000	44745120	1892	1892	1892	1892	0
255	20240529	154900	44745120	1892	1892	1892	1892	0
256	20240529	154800	44745120	1892	1892	1892	1892	0
257	20240529	154700	44745120	1892	1892	1892	1892	0
258	20240529	154600	44745120	1892	1892	1892	1892	0
259	20240529	154500	44745120	1892	1892	1892	1892	0
260	20240529	154400	44745120	1892	1892	1892	1892	0
261	20240529	154300	44745120	1892	1892	1892	1892	0
262	20240529	154200	44745120	1892	1892	1892	1892	0
263	20240529	154100	44745120	1892	1892	1892	1892	0
264	20240529	154000	44745120	1892	1892	1892	1892	0
265	20240529	153900	44745120	1892	1892	1892	1892	0
266	20240529	153800	44745120	1892	1892	1892	1892	0
267	20240529	153700	44745120	1892	1892	1892	1892	0
268	20240529	153600	44745120	1892	1892	1892	1892	0
269	20240529	153500	44745120	1892	1892	1892	1892	0
270	20240529	153400	44745120	1892	1892	1892	1892	0
271	20240529	153300	44745120	1892	1892	1892	1892	0
272	20240529	153200	44745120	1892	1892	1892	1892	16
273	20240529	153100	44745120	1892	1892	1892	1892	0
274	20240529	153000	44745120	1892	1892	1892	1892	16
275	20240529	152900	44714848	1890	1890	1890	1890	0
276	20240529	152800	44714848	1890	1890	1890	1890	0
277	20240529	152700	44714848	1890	1890	1890	1890	0
278	20240529	152600	44714848	1890	1890	1890	1890	0
279	20240529	152500	44714848	1890	1890	1890	1890	0
280	20240529	152400	44714848	1890	1890	1890	1890	0
281	20240529	152300	44714848	1890	1890	1890	1890	0
282	20240529	152200	44714848	1890	1890	1890	1890	0
283	20240529	152100	44714848	1890	1890	1890	1890	0
284	20240529	152000	44714848	1890	1890	1890	1890	0
285	20240529	151900	44714848	1890	1891	1891	1890	162
286	20240529	151800	44408563	1908	1908	1908	1908	0
287	20240529	151700	44408563	1908	1908	1908	1908	0
288	20240529	151600	44408563	1908	1908	1908	1908	0
289	20240529	151500	44408563	1908	1908	1908	1908	0
290	20240529	151400	44408563	1908	1908	1908	1908	0
291	20240529	151300	44408563	1908	1908	1908	1908	0
292	20240529	151200	44408563	1908	1908	1908	1908	0
293	20240529	151100	44408563	1908	1908	1908	1908	0
294	20240529	151000	44408563	1908	1908	1908	1908	0
295	20240529	150900	44408563	1908	1908	1908	1908	0
296	20240529	150800	44408563	1908	1908	1908	1908	0
297	20240529	150700	44408563	1908	1908	1908	1908	0
298	20240529	150600	44408563	1908	1908	1908	1908	0
299	20240529	150500	44408563	1908	1908	1908	1908	0
300	20240529	150400	44408563	1908	1908	1908	1908	0
301	20240529	150300	44408563	1908	1908	1908	1908	0
302	20240529	150200	44408563	1908	1908	1908	1908	1
303	20240529	150100	44406655	1908	1908	1908	1908	0
304	20240529	150000	44406655	1908	1908	1908	1908	0
305	20240529	145900	44406655	1908	1908	1908	1908	0
306	20240529	145800	44406655	1908	1908	1908	1908	0
307	20240529	145700	44406655	1908	1908	1908	1908	0
308	20240529	145600	44406655	1908	1908	1908	1908	0
309	20240529	145500	44406655	1908	1908	1908	1908	0
310	20240529	145400	44406655	1908	1908	1908	1908	0
311	20240529	145300	44406655	1908	1908	1908	1908	0
312	20240529	145200	44406655	1908	1908	1908	1908	0
313	20240529	145100	44406655	1908	1908	1908	1908	0
314	20240529	145000	44406655	1908	1908	1908	1908	0
315	20240529	144900	44406655	1908	1908	1908	1908	1
316	20240529	144800	44404747	1909	1909	1909	1909	0
317	20240529	144700	44404747	1909	1903	1909	1903	60
318	20240529	144600	44290447	1901	1900	1901	1900	506
319	20240529	144500	43328753	1900	1900	1900	1900	0
320	20240529	144400	43328753	1900	1900	1900	1900	0
321	20240529	144300	43328753	1900	1900	1900	1900	60
322	20240529	144200	43214753	1900	1900	1900	1900	0
323	20240529	144100	43214753	1900	1900	1900	1900	0
324	20240529	144000	43214753	1900	1900	1900	1900	7
325	20240529	143900	43201453	1899	1899	1899	1899	3
326	20240529	143800	43195756	1899	1899	1899	1899	20
327	20240529	143700	43157776	1899	1899	1899	1899	25
328	20240529	143600	43110301	1899	1900	1900	1899	134
329	20240529	143500	42855725	1901	1906	1906	1899	947
330	20240529	143400	41054435	1906	1906	1906	1906	10
331	20240529	143300	41035375	1905	1905	1905	1905	0
332	20240529	143200	41035375	1905	1909	1909	1905	3281
333	20240529	143100	34774423	1910	1910	1910	1910	100
334	20240529	143000	34583423	1910	1910	1910	1910	100
335	20240529	142900	34392423	1910	1910	1910	1910	1
336	20240529	142800	34390513	1910	1910	1910	1910	1
337	20240529	142700	34388603	1910	1910	1910	1910	22
338	20240529	142600	34346583	1910	1910	1910	1910	4
339	20240529	142500	34338943	1910	1910	1910	1910	0
340	20240529	142400	34338943	1910	1910	1910	1910	1
341	20240529	142300	34337033	1909	1909	1909	1909	0
342	20240529	142200	34337033	1909	1909	1909	1909	0
343	20240529	142100	34337033	1909	1909	1909	1909	6
344	20240529	142000	34325579	1910	1910	1910	1910	0
345	20240529	141900	34325579	1910	1910	1910	1910	0
346	20240529	141800	34325579	1910	1910	1910	1910	0
347	20240529	141700	34325579	1910	1910	1910	1910	0
348	20240529	141600	34325579	1910	1910	1910	1910	0
349	20240529	141500	34325579	1910	1910	1910	1910	0
350	20240529	141400	34325579	1910	1910	1910	1910	0
351	20240529	141300	34325579	1910	1910	1910	1910	55
352	20240529	141200	34220529	1910	1910	1910	1910	0
353	20240529	141100	34220529	1910	1910	1910	1910	0
354	20240529	141000	34220529	1910	1910	1910	1910	0
355	20240529	140900	34220529	1910	1910	1910	1910	0
356	20240529	140800	34220529	1910	1910	1910	1910	0
357	20240529	140700	34220529	1910	1910	1910	1910	0
358	20240529	140600	34220529	1910	1910	1910	1910	0
359	20240529	140500	34220529	1910	1910	1910	1910	0
360	20240529	140400	34220529	1910	1910	1910	1910	0
361	20240529	140300	34220529	1910	1910	1910	1910	0
362	20240529	140200	34220529	1910	1910	1910	1910	0
363	20240529	140100	34220529	1910	1910	1910	1910	0
364	20240529	140000	34220529	1910	1910	1910	1910	0
365	20240529	135900	34220529	1910	1910	1910	1910	0
366	20240529	135800	34220529	1910	1910	1910	1910	0
367	20240529	135700	34220529	1910	1910	1910	1910	0
368	20240529	135600	34220529	1910	1910	1910	1910	0
369	20240529	135500	34220529	1910	1910	1910	1910	0
370	20240529	135400	34220529	1910	1910	1910	1910	2
371	20240529	135300	34216709	1910	1910	1910	1910	0
372	20240529	135200	34216709	1910	1910	1910	1910	2
373	20240529	135100	34212889	1910	1908	1910	1908	1712
374	20240529	135000	30944685	1910	1910	1910	1910	0
375	20240529	134900	30944685	1910	1909	1910	1909	257
376	20240529	134800	30453944	1910	1910	1910	1910	19
377	20240529	134700	30417654	1910	1910	1910	1910	10
378	20240529	134600	30398554	1909	1909	1909	1909	0
379	20240529	134500	30398554	1909	1909	1909	1909	0
380	20240529	134400	30398554	1909	1909	1909	1909	0
381	20240529	134300	30398554	1909	1909	1909	1909	0
382	20240529	134200	30398554	1909	1909	1909	1909	0
383	20240529	134100	30398554	1909	1909	1909	1909	0
384	20240529	134000	30398554	1909	1909	1909	1909	0
385	20240529	133900	30398554	1909	1909	1909	1909	0
386	20240529	133800	30398554	1909	1909	1909	1909	30
387	20240529	133700	30341284	1909	1909	1909	1909	0
388	20240529	133600	30341284	1909	1909	1909	1909	0
389	20240529	133500	30341284	1909	1909	1909	1909	0
390	20240529	133400	30341284	1909	1909	1909	1909	1
391	20240529	133300	30339375	1910	1910	1910	1910	250
392	20240529	133200	29861875	1909	1912	1912	1909	3741
393	20240529	133100	22715850	1912	1912	1912	1912	0
394	20240529	133000	22715850	1912	1912	1912	1912	0
395	20240529	132900	22715850	1912	1912	1912	1912	0
396	20240529	132800	22715850	1912	1912	1912	1912	0
397	20240529	132700	22715850	1912	1912	1912	1912	0
398	20240529	132600	22715850	1912	1912	1912	1912	0
399	20240529	132500	22715850	1912	1912	1912	1912	0
400	20240529	132400	22715850	1912	1912	1912	1912	0
401	20240529	132300	22715850	1912	1912	1912	1912	0
402	20240529	132200	22715850	1912	1912	1912	1912	0
403	20240529	132100	22715850	1912	1912	1912	1912	0
404	20240529	132000	22715850	1912	1912	1912	1912	0
405	20240529	131900	22715850	1912	1912	1912	1912	0
406	20240529	131800	22715850	1912	1912	1912	1912	0
407	20240529	131700	22715850	1912	1912	1912	1912	0
408	20240529	131600	22715850	1912	1912	1912	1912	0
409	20240529	131500	22715850	1912	1912	1912	1912	0
410	20240529	131400	22715850	1912	1912	1912	1912	0
411	20240529	131300	22715850	1912	1912	1912	1912	0
412	20240529	131200	22715850	1912	1912	1912	1912	0
413	20240529	131100	22715850	1912	1912	1912	1912	0
414	20240529	131000	22715850	1912	1912	1912	1912	0
415	20240529	130900	22715850	1912	1913	1913	1912	20
416	20240529	130800	22677609	1920	1920	1920	1920	0
417	20240529	130700	22677609	1920	1920	1920	1920	0
418	20240529	130600	22677609	1920	1920	1920	1920	0
419	20240529	130500	22677609	1920	1920	1920	1920	0
420	20240529	130400	22677609	1920	1920	1920	1920	0
421	20240529	130300	22677609	1920	1920	1920	1920	0
422	20240529	130200	22677609	1920	1920	1920	1920	0
423	20240529	130100	22677609	1920	1920	1920	1920	0
424	20240529	130000	22677609	1920	1920	1920	1920	0
425	20240529	125900	22677609	1920	1920	1920	1920	0
426	20240529	125800	22677609	1920	1920	1920	1920	0
427	20240529	125700	22677609	1920	1920	1920	1920	0
428	20240529	125600	22677609	1920	1920	1920	1920	0
429	20240529	125500	22677609	1920	1920	1920	1920	0
430	20240529	125400	22677609	1920	1920	1920	1920	0
431	20240529	125300	22677609	1920	1920	1920	1920	0
432	20240529	125200	22677609	1920	1920	1920	1920	0
433	20240529	125100	22677609	1920	1920	1920	1920	0
434	20240529	125000	22677609	1920	1920	1920	1920	0
435	20240529	124900	22677609	1920	1920	1920	1920	0
436	20240529	124800	22677609	1920	1920	1920	1920	0
437	20240529	124700	22677609	1920	1920	1920	1920	0
438	20240529	124600	22677609	1920	1920	1920	1920	0
439	20240529	124500	22677609	1920	1920	1920	1920	0
440	20240529	124400	22677609	1920	1920	1920	1920	0
441	20240529	124300	22677609	1920	1920	1920	1920	0
442	20240529	124200	22677609	1920	1920	1920	1920	0
443	20240529	124100	22677609	1920	1920	1920	1920	0
444	20240529	124000	22677609	1920	1920	1920	1920	0
445	20240529	123900	22677609	1920	1920	1920	1920	0
446	20240529	123800	22677609	1920	1920	1920	1920	0
447	20240529	123700	22677609	1920	1920	1920	1920	0
448	20240529	123600	22677609	1920	1920	1920	1920	0
449	20240529	123500	22677609	1920	1920	1920	1920	0
450	20240529	123400	22677609	1920	1920	1920	1920	0
451	20240529	123300	22677609	1920	1920	1920	1920	0
452	20240529	123200	22677609	1920	1920	1920	1920	2
453	20240529	123100	22673769	1920	1920	1920	1920	0
454	20240529	123000	22673769	1920	1920	1920	1920	0
455	20240529	122900	22673769	1920	1920	1920	1920	1
456	20240529	122800	22671849	1920	1920	1920	1920	0
457	20240529	122700	22671849	1920	1920	1920	1920	0
458	20240529	122600	22671849	1920	1920	1920	1920	1
459	20240529	122500	22669929	1920	1920	1920	1920	0
460	20240529	122400	22669929	1920	1920	1920	1920	0
461	20240529	122300	22669929	1920	1920	1920	1920	0
462	20240529	122200	22669929	1920	1920	1920	1920	0
463	20240529	122100	22669929	1920	1920	1920	1920	0
464	20240529	122000	22669929	1920	1920	1920	1920	0
465	20240529	121900	22669929	1920	1920	1920	1920	0
466	20240529	121800	22669929	1920	1920	1920	1920	0
467	20240529	121700	22669929	1920	1920	1920	1920	0
468	20240529	121600	22669929	1920	1920	1920	1920	0
469	20240529	121500	22669929	1920	1920	1920	1920	0
470	20240529	121400	22669929	1920	1920	1920	1920	0
471	20240529	121300	22669929	1920	1920	1920	1920	0
472	20240529	121200	22669929	1920	1920	1920	1920	0
473	20240529	121100	22669929	1920	1920	1920	1920	0
474	20240529	121000	22669929	1920	1920	1920	1920	0
475	20240529	120900	22669929	1920	1920	1920	1920	0
476	20240529	120800	22669929	1920	1920	1920	1920	5
477	20240529	120700	22660329	1920	1920	1920	1920	0
478	20240529	120600	22660329	1920	1920	1920	1920	0
479	20240529	120500	22660329	1920	1920	1920	1920	1
480	20240529	120400	22658409	1920	1920	1920	1920	0
481	20240529	120300	22658409	1920	1920	1920	1920	0
482	20240529	120200	22658409	1920	1920	1920	1920	0
483	20240529	120100	22658409	1920	1920	1920	1920	2
484	20240529	120000	22654569	1920	1920	1920	1920	0
485	20240529	115900	22654569	1920	1920	1920	1920	187
486	20240529	115800	22295529	1920	1917	1920	1917	120
487	20240529	115700	22065474	1913	1913	1913	1913	0
488	20240529	115600	22065474	1913	1913	1913	1913	1
489	20240529	115500	22063561	1914	1914	1914	1914	1
490	20240529	115400	22061647	1915	1919	1920	1915	6
491	20240529	115300	22050142	1921	1921	1921	1921	0
492	20240529	115200	22050142	1921	1921	1921	1921	0
493	20240529	115100	22050142	1921	1921	1921	1921	1
494	20240529	115000	22048221	1921	1921	1921	1921	0
495	20240529	114900	22048221	1921	1921	1921	1921	0
496	20240529	114800	22048221	1921	1921	1921	1921	0
497	20240529	114700	22048221	1921	1921	1921	1921	0
498	20240529	114600	22048221	1921	1921	1921	1921	24
499	20240529	114500	22002117	1921	1921	1921	1921	0
500	20240529	114400	22002117	1921	1921	1921	1921	0
501	20240529	114300	22002117	1921	1921	1921	1921	0
502	20240529	114200	22002117	1921	1921	1921	1921	0
503	20240529	114100	22002117	1921	1921	1921	1921	0
504	20240529	114000	22002117	1921	1921	1921	1921	0
505	20240529	113900	22002117	1921	1921	1921	1921	0
506	20240529	113800	22002117	1921	1921	1921	1921	0
507	20240529	113700	22002117	1921	1921	1921	1921	0
508	20240529	113600	22002117	1921	1921	1921	1921	0
509	20240529	113500	22002117	1921	1921	1921	1921	0
510	20240529	113400	22002117	1921	1921	1921	1921	0
511	20240529	113300	22002117	1921	1921	1921	1921	0
512	20240529	113200	22002117	1921	1921	1921	1921	0
513	20240529	113100	22002117	1921	1921	1921	1921	0
514	20240529	113000	22002117	1921	1921	1921	1921	0
515	20240529	112900	22002117	1921	1921	1921	1921	0
516	20240529	112800	22002117	1921	1921	1921	1921	0
517	20240529	112700	22002117	1921	1921	1921	1921	0
518	20240529	112600	22002117	1921	1921	1921	1921	0
519	20240529	112500	22002117	1921	1921	1921	1921	0
520	20240529	112400	22002117	1921	1921	1921	1921	0
521	20240529	112300	22002117	1921	1921	1921	1921	0
522	20240529	112200	22002117	1921	1921	1921	1921	0
523	20240529	112100	22002117	1921	1921	1921	1921	0
524	20240529	112000	22002117	1921	1921	1921	1921	0
525	20240529	111900	22002117	1921	1921	1921	1921	0
526	20240529	111800	22002117	1921	1921	1921	1921	0
527	20240529	111700	22002117	1921	1921	1921	1921	0
528	20240529	111600	22002117	1921	1921	1921	1921	0
529	20240529	111500	22002117	1921	1921	1921	1921	0
530	20240529	111400	22002117	1921	1921	1921	1921	0
531	20240529	111300	22002117	1921	1921	1921	1921	1
532	20240529	111200	22000196	1918	1918	1918	1918	0
533	20240529	111100	22000196	1918	1918	1918	1918	0
534	20240529	111000	22000196	1918	1918	1918	1918	0
535	20240529	110900	22000196	1918	1918	1918	1918	0
536	20240529	110800	22000196	1918	1918	1918	1918	10
537	20240529	110700	21981016	1918	1918	1918	1918	0
538	20240529	110600	21981016	1918	1918	1918	1918	0
539	20240529	110500	21981016	1918	1918	1918	1918	0
540	20240529	110400	21981016	1918	1918	1918	1918	0
541	20240529	110300	21981016	1918	1918	1918	1918	0
542	20240529	110200	21981016	1918	1918	1918	1918	30
543	20240529	110100	21923476	1918	1918	1918	1918	10
544	20240529	110000	21904296	1912	1916	1916	1912	73
545	20240529	105900	21764647	1918	1919	1919	1918	275
546	20240529	105800	21237172	1917	1917	1917	1917	1
547	20240529	105700	21235255	1915	1915	1915	1915	0
548	20240529	105600	21235255	1915	1922	1922	1915	4529
549	20240529	105500	12533890	1928	1928	1928	1928	0
550	20240529	105400	12533890	1928	1928	1928	1928	0
551	20240529	105300	12533890	1928	1928	1928	1928	0
552	20240529	105200	12533890	1928	1928	1928	1928	0
553	20240529	105100	12533890	1928	1928	1928	1928	0
554	20240529	105000	12533890	1928	1928	1928	1928	0
555	20240529	104900	12533890	1928	1928	1928	1928	0
556	20240529	104800	12533890	1928	1928	1928	1928	0
557	20240529	104700	12533890	1928	1928	1928	1928	0
558	20240529	104600	12533890	1928	1928	1928	1928	0
559	20240529	104500	12533890	1928	1928	1928	1928	10
560	20240529	104400	12514610	1928	1928	1928	1928	6
561	20240529	104300	12503042	1922	1924	1924	1922	58
562	20240529	104200	12391506	1928	1928	1928	1928	0
563	20240529	104100	12391506	1928	1928	1928	1928	0
564	20240529	104000	12391506	1928	1928	1928	1928	0
565	20240529	103900	12391506	1928	1928	1928	1928	0
566	20240529	103800	12391506	1928	1928	1928	1928	0
567	20240529	103700	12391506	1928	1928	1928	1928	0
568	20240529	103600	12391506	1928	1928	1928	1928	0
569	20240529	103500	12391506	1928	1928	1928	1928	0
570	20240529	103400	12391506	1928	1928	1928	1928	34
571	20240529	103300	12325954	1928	1928	1928	1928	0
572	20240529	103200	12325954	1928	1928	1928	1928	0
573	20240529	103100	12325954	1928	1928	1928	1928	0
574	20240529	103000	12325954	1928	1928	1928	1928	0
575	20240529	102900	12325954	1928	1928	1928	1928	0
576	20240529	102800	12325954	1928	1928	1928	1928	0
577	20240529	102700	12325954	1928	1928	1928	1928	0
578	20240529	102600	12325954	1928	1928	1928	1928	1
579	20240529	102500	12324026	1928	1928	1928	1928	0
580	20240529	102400	12324026	1928	1928	1928	1928	0
581	20240529	102300	12324026	1928	1928	1928	1928	0
582	20240529	102200	12324026	1928	1928	1928	1928	0
583	20240529	102100	12324026	1928	1928	1928	1928	0
584	20240529	102000	12324026	1928	1928	1928	1928	0
585	20240529	101900	12324026	1928	1928	1928	1928	0
586	20240529	101800	12324026	1928	1928	1928	1928	0
587	20240529	101700	12324026	1928	1928	1928	1928	0
588	20240529	101600	12324026	1928	1928	1928	1928	0
589	20240529	101500	12324026	1928	1928	1928	1928	0
590	20240529	101400	12324026	1928	1928	1928	1928	200
591	20240529	101300	11938426	1928	1928	1928	1928	0
592	20240529	101200	11938426	1928	1928	1928	1928	0
593	20240529	101100	11938426	1928	1928	1928	1928	0
594	20240529	101000	11938426	1928	1928	1928	1928	2
595	20240529	100900	11934570	1928	1928	1928	1928	0
596	20240529	100800	11934570	1928	1928	1928	1928	0
597	20240529	100700	11934570	1928	1928	1928	1928	3
598	20240529	100600	11928786	1928	1928	1928	1928	0
599	20240529	100500	11928786	1928	1928	1928	1928	2
600	20240529	100400	11924930	1928	1928	1928	1928	5
601	20240529	100300	11915290	1928	1928	1928	1928	0
602	20240529	100200	11915290	1928	1928	1928	1928	0
603	20240529	100100	11915290	1928	1928	1928	1928	5
604	20240529	100000	11905650	1928	1928	1928	1928	0
605	20240529	095900	11905650	1928	1928	1928	1928	0
606	20240529	095800	11905650	1928	1928	1928	1928	0
607	20240529	095700	11905650	1928	1928	1928	1928	0
608	20240529	095600	11905650	1928	1928	1928	1928	0
609	20240529	095500	11905650	1928	1928	1928	1928	0
610	20240529	095400	11905650	1928	1928	1928	1928	0
611	20240529	095300	11905650	1928	1928	1928	1928	0
612	20240529	095200	11905650	1928	1928	1928	1928	0
613	20240529	095100	11905650	1928	1928	1928	1928	0
614	20240529	095000	11905650	1928	1928	1928	1928	0
615	20240529	094900	11905650	1928	1928	1928	1928	0
616	20240529	094800	11905650	1928	1928	1928	1928	0
617	20240529	094700	11905650	1928	1928	1928	1928	1
618	20240529	094600	11903722	1928	1928	1928	1928	0
619	20240529	094500	11903722	1928	1928	1928	1928	0
620	20240529	094400	11903722	1928	1928	1928	1928	0
621	20240529	094300	11903722	1928	1928	1928	1928	0
622	20240529	094200	11903722	1928	1928	1928	1928	1
623	20240529	094100	11901794	1921	1921	1921	1921	0
624	20240529	094000	11901794	1921	1921	1921	1921	0
625	20240529	093900	11901794	1921	1921	1921	1921	0
626	20240529	093800	11901794	1921	1921	1921	1921	0
627	20240529	093700	11901794	1921	1921	1921	1921	0
628	20240529	093600	11901794	1921	1921	1921	1921	32
629	20240529	093500	11840322	1921	1921	1921	1921	1011
630	20240529	093400	9898191	1921	1921	1921	1921	20
631	20240529	093300	9859771	1921	1930	1930	1921	4989
632	20240529	093200	249011	1952	1952	1952	1952	0
633	20240529	093100	249011	1952	1952	1952	1952	0
634	20240529	093000	249011	1952	1952	1952	1952	0
635	20240529	092900	249011	1952	1952	1952	1952	0
636	20240529	092800	249011	1952	1952	1952	1952	0
637	20240529	092700	249011	1952	1952	1952	1952	1
638	20240529	092600	247059	1930	1930	1930	1930	11
639	20240529	092500	225829	1941	1941	1941	1941	0
640	20240529	092400	225829	1941	1941	1941	1941	0
641	20240529	092300	225829	1941	1941	1941	1941	0
642	20240529	092200	225829	1941	1941	1941	1941	0
643	20240529	092100	225829	1941	1941	1941	1941	0
644	20240529	092000	225829	1941	1941	1941	1941	0
645	20240529	091900	225829	1941	1941	1941	1941	0
646	20240529	091800	225829	1941	1941	1941	1941	0
647	20240529	091700	225829	1941	1941	1941	1941	2
648	20240529	091600	221947	1930	1930	1930	1930	1
649	20240529	091500	220017	1956	1956	1956	1956	0
650	20240529	091400	220017	1956	1956	1956	1956	0
651	20240529	091300	220017	1956	1956	1956	1956	0
652	20240529	091200	220017	1956	1956	1956	1956	0
653	20240529	091100	220017	1956	1956	1956	1956	0
654	20240529	091000	220017	1956	1956	1956	1956	0
655	20240529	090900	220017	1956	1956	1956	1956	0
656	20240529	090800	220017	1956	1956	1956	1956	0
657	20240529	090700	220017	1956	1956	1956	1956	0
658	20240529	090600	220017	1956	1956	1956	1956	0
659	20240529	090500	220017	1956	1956	1956	1956	1
660	20240529	090400	218061	1964	1964	1964	1964	0
661	20240529	090300	218061	1964	1964	1964	1964	0
662	20240529	090200	218061	1964	1964	1964	1964	1
663	20240529	090100	216097	1949	1949	1949	1949	0
664	20240529	090000	216097	1949	1927	1949	1927	111