KissMeData/131100/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	201600	81053210	1910	1910	1910	1910	330
3	20240524	201500	81053210	1910	1910	1910	1910	0
4	20240524	201400	81053210	1910	1910	1910	1910	0
5	20240524	201300	81053210	1910	1910	1910	1910	0
6	20240524	201200	81053210	1910	1910	1910	1910	0
7	20240524	201100	81053210	1910	1910	1910	1910	0
8	20240524	201000	81053210	1910	1910	1910	1910	0
9	20240524	200900	81053210	1910	1910	1910	1910	0
10	20240524	200800	81053210	1910	1910	1910	1910	0
11	20240524	200700	81053210	1910	1910	1910	1910	0
12	20240524	200600	81053210	1910	1910	1910	1910	0
13	20240524	200500	81053210	1910	1910	1910	1910	0
14	20240524	200400	81053210	1910	1910	1910	1910	0
15	20240524	200300	81053210	1910	1910	1910	1910	0
16	20240524	200200	81053210	1910	1910	1910	1910	0
17	20240524	200100	81053210	1910	1910	1910	1910	0
18	20240524	200000	81053210	1910	1910	1910	1910	0
19	20240524	195900	81053210	1910	1910	1910	1910	0
20	20240524	195800	81053210	1910	1910	1910	1910	0
21	20240524	195700	81053210	1910	1910	1910	1910	0
22	20240524	195600	81053210	1910	1910	1910	1910	0
23	20240524	195500	81053210	1910	1910	1910	1910	0
24	20240524	195400	81053210	1910	1910	1910	1910	0
25	20240524	195300	81053210	1910	1910	1910	1910	0
26	20240524	195200	81053210	1910	1910	1910	1910	0
27	20240524	195100	81053210	1910	1910	1910	1910	0
28	20240524	195000	81053210	1910	1910	1910	1910	0
29	20240524	194900	81053210	1910	1910	1910	1910	0
30	20240524	194800	81053210	1910	1910	1910	1910	0
31	20240524	194700	81053210	1910	1910	1910	1910	0
32	20240524	194600	81053210	1910	1910	1910	1910	330
33	20240524	194500	81053210	1910	1910	1910	1910	0
34	20240524	194400	81053210	1910	1910	1910	1910	0
35	20240524	194300	81053210	1910	1910	1910	1910	0
36	20240524	194200	81053210	1910	1910	1910	1910	0
37	20240524	194100	81053210	1910	1910	1910	1910	0
38	20240524	194000	81053210	1910	1910	1910	1910	0
39	20240524	193900	81053210	1910	1910	1910	1910	0
40	20240524	193800	81053210	1910	1910	1910	1910	0
41	20240524	193700	81053210	1910	1910	1910	1910	0
42	20240524	193600	81053210	1910	1910	1910	1910	0
43	20240524	193500	81053210	1910	1910	1910	1910	0
44	20240524	193400	81053210	1910	1910	1910	1910	0
45	20240524	193300	81053210	1910	1910	1910	1910	0
46	20240524	193200	81053210	1910	1910	1910	1910	0
47	20240524	193100	81053210	1910	1910	1910	1910	0
48	20240524	193000	81053210	1910	1910	1910	1910	0
49	20240524	192900	81053210	1910	1910	1910	1910	0
50	20240524	192800	81053210	1910	1910	1910	1910	0
51	20240524	192700	81053210	1910	1910	1910	1910	0
52	20240524	192600	81053210	1910	1910	1910	1910	0
53	20240524	192500	81053210	1910	1910	1910	1910	0
54	20240524	192400	81053210	1910	1910	1910	1910	0
55	20240524	192300	81053210	1910	1910	1910	1910	0
56	20240524	192200	81053210	1910	1910	1910	1910	0
57	20240524	192100	81053210	1910	1910	1910	1910	0
58	20240524	192000	81053210	1910	1910	1910	1910	0
59	20240524	191900	81053210	1910	1910	1910	1910	0
60	20240524	191800	81053210	1910	1910	1910	1910	0
61	20240524	191700	81053210	1910	1910	1910	1910	0
62	20240524	191600	81053210	1910	1910	1910	1910	330
63	20240524	191500	81053210	1910	1910	1910	1910	0
64	20240524	191400	81053210	1910	1910	1910	1910	0
65	20240524	191300	81053210	1910	1910	1910	1910	0
66	20240524	191200	81053210	1910	1910	1910	1910	0
67	20240524	191100	81053210	1910	1910	1910	1910	0
68	20240524	191000	81053210	1910	1910	1910	1910	0
69	20240524	190900	81053210	1910	1910	1910	1910	0
70	20240524	190800	81053210	1910	1910	1910	1910	0
71	20240524	190700	81053210	1910	1910	1910	1910	0
72	20240524	190600	81053210	1910	1910	1910	1910	0
73	20240524	190500	81053210	1910	1910	1910	1910	0
74	20240524	190400	81053210	1910	1910	1910	1910	0
75	20240524	190300	81053210	1910	1910	1910	1910	0
76	20240524	190200	81053210	1910	1910	1910	1910	0
77	20240524	190100	81053210	1910	1910	1910	1910	0
78	20240524	190000	81053210	1910	1910	1910	1910	0
79	20240524	185900	81053210	1910	1910	1910	1910	0
80	20240524	185800	81053210	1910	1910	1910	1910	0
81	20240524	185700	81053210	1910	1910	1910	1910	0
82	20240524	185600	81053210	1910	1910	1910	1910	0
83	20240524	185500	81053210	1910	1910	1910	1910	0
84	20240524	185400	81053210	1910	1910	1910	1910	0
85	20240524	185300	81053210	1910	1910	1910	1910	0
86	20240524	185200	81053210	1910	1910	1910	1910	0
87	20240524	185100	81053210	1910	1910	1910	1910	0
88	20240524	185000	81053210	1910	1910	1910	1910	0
89	20240524	184900	81053210	1910	1910	1910	1910	0
90	20240524	184800	81053210	1910	1910	1910	1910	0
91	20240524	184700	81053210	1910	1910	1910	1910	0
92	20240524	184600	81053210	1910	1910	1910	1910	330
93	20240524	184500	81053210	1910	1910	1910	1910	0
94	20240524	184400	81053210	1910	1910	1910	1910	0
95	20240524	184300	81053210	1910	1910	1910	1910	0
96	20240524	184200	81053210	1910	1910	1910	1910	0
97	20240524	184100	81053210	1910	1910	1910	1910	0
98	20240524	184000	81053210	1910	1910	1910	1910	0
99	20240524	183900	81053210	1910	1910	1910	1910	0
100	20240524	183800	81053210	1910	1910	1910	1910	0
101	20240524	183700	81053210	1910	1910	1910	1910	0
102	20240524	183600	81053210	1910	1910	1910	1910	0
103	20240524	183500	81053210	1910	1910	1910	1910	0
104	20240524	183400	81053210	1910	1910	1910	1910	0
105	20240524	183300	81053210	1910	1910	1910	1910	0
106	20240524	183200	81053210	1910	1910	1910	1910	0
107	20240524	183100	81053210	1910	1910	1910	1910	0
108	20240524	183000	81053210	1910	1910	1910	1910	0
109	20240524	182900	81053210	1910	1910	1910	1910	0
110	20240524	182800	81053210	1910	1910	1910	1910	0
111	20240524	182700	81053210	1910	1910	1910	1910	0
112	20240524	182600	81053210	1910	1910	1910	1910	0
113	20240524	182500	81053210	1910	1910	1910	1910	0
114	20240524	182400	81053210	1910	1910	1910	1910	0
115	20240524	182300	81053210	1910	1910	1910	1910	0
116	20240524	182200	81053210	1910	1910	1910	1910	0
117	20240524	182100	81053210	1910	1910	1910	1910	0
118	20240524	182000	81053210	1910	1910	1910	1910	0
119	20240524	181900	81053210	1910	1910	1910	1910	0
120	20240524	181800	81053210	1910	1910	1910	1910	0
121	20240524	181700	81053210	1910	1910	1910	1910	0
122	20240524	181600	81053210	1910	1910	1910	1910	330
123	20240524	181500	81053210	1910	1910	1910	1910	0
124	20240524	181400	81053210	1910	1910	1910	1910	0
125	20240524	181300	81053210	1910	1910	1910	1910	0
126	20240524	181200	81053210	1910	1910	1910	1910	0
127	20240524	181100	81053210	1910	1910	1910	1910	0
128	20240524	181000	81053210	1910	1910	1910	1910	0
129	20240524	180900	81053210	1910	1910	1910	1910	0
130	20240524	180800	81053210	1910	1910	1910	1910	0
131	20240524	180700	81053210	1910	1910	1910	1910	0
132	20240524	180600	81053210	1910	1910	1910	1910	0
133	20240524	180500	81053210	1910	1910	1910	1910	0
134	20240524	180400	81053210	1910	1910	1910	1910	0
135	20240524	180300	81053210	1910	1910	1910	1910	0
136	20240524	180200	81053210	1910	1910	1910	1910	0
137	20240524	180100	81053210	1910	1910	1910	1910	0
138	20240524	180000	81053210	1910	1910	1910	1910	0
139	20240524	175900	81053210	1910	1910	1910	1910	0
140	20240524	175800	81053210	1910	1910	1910	1910	0
141	20240524	175700	81053210	1910	1910	1910	1910	0
142	20240524	175600	81053210	1910	1910	1910	1910	0
143	20240524	175500	81053210	1910	1910	1910	1910	0
144	20240524	175400	81053210	1910	1910	1910	1910	0
145	20240524	175300	81053210	1910	1910	1910	1910	0
146	20240524	175200	81053210	1910	1910	1910	1910	0
147	20240524	175100	81053210	1910	1910	1910	1910	0
148	20240524	175000	81053210	1910	1910	1910	1910	0
149	20240524	174900	81053210	1910	1910	1910	1910	0
150	20240524	174800	81053210	1910	1910	1910	1910	0
151	20240524	174700	81053210	1910	1910	1910	1910	0
152	20240524	174600	81053210	1910	1910	1910	1910	330
153	20240524	174500	81053210	1910	1910	1910	1910	0
154	20240524	174400	81053210	1910	1910	1910	1910	0
155	20240524	174300	81053210	1910	1910	1910	1910	0
156	20240524	174200	81053210	1910	1910	1910	1910	0
157	20240524	174100	81053210	1910	1910	1910	1910	0
158	20240524	174000	81053210	1910	1910	1910	1910	0
159	20240524	173900	81053210	1910	1910	1910	1910	0
160	20240524	173800	81053210	1910	1910	1910	1910	0
161	20240524	173700	81053210	1910	1910	1910	1910	0
162	20240524	173600	81053210	1910	1910	1910	1910	0
163	20240524	173500	81053210	1910	1910	1910	1910	0
164	20240524	173400	81053210	1910	1910	1910	1910	0
165	20240524	173300	81053210	1910	1910	1910	1910	0
166	20240524	173200	81053210	1910	1910	1910	1910	0
167	20240524	173100	81053210	1910	1910	1910	1910	0
168	20240524	173000	81053210	1910	1910	1910	1910	0
169	20240524	172900	81053210	1910	1910	1910	1910	0
170	20240524	172800	81053210	1910	1910	1910	1910	0
171	20240524	172700	81053210	1910	1910	1910	1910	0
172	20240524	172600	81053210	1910	1910	1910	1910	0
173	20240524	172500	81053210	1910	1910	1910	1910	0
174	20240524	172400	81053210	1910	1910	1910	1910	0
175	20240524	172300	81053210	1910	1910	1910	1910	0
176	20240524	172200	81053210	1910	1910	1910	1910	0
177	20240524	172100	81053210	1910	1910	1910	1910	0
178	20240524	172000	81053210	1910	1910	1910	1910	0
179	20240524	171900	81053210	1910	1910	1910	1910	0
180	20240524	171800	81053210	1910	1910	1910	1910	0
181	20240524	171700	81053210	1910	1910	1910	1910	0
182	20240524	171600	81053210	1910	1910	1910	1910	330
183	20240524	171500	81053210	1910	1910	1910	1910	0
184	20240524	171400	81053210	1910	1910	1910	1910	0
185	20240524	171300	81053210	1910	1910	1910	1910	0
186	20240524	171200	81053210	1910	1910	1910	1910	0
187	20240524	171100	81053210	1910	1910	1910	1910	0
188	20240524	171000	81053210	1910	1910	1910	1910	0
189	20240524	170900	81053210	1910	1910	1910	1910	0
190	20240524	170800	81053210	1910	1910	1910	1910	0
191	20240524	170700	81053210	1910	1910	1910	1910	0
192	20240524	170600	81053210	1910	1910	1910	1910	0
193	20240524	170500	81053210	1910	1910	1910	1910	0
194	20240524	170400	81053210	1910	1910	1910	1910	0
195	20240524	170300	81053210	1910	1910	1910	1910	0
196	20240524	170200	81053210	1910	1910	1910	1910	0
197	20240524	170100	81053210	1910	1910	1910	1910	0
198	20240524	170000	81053210	1910	1910	1910	1910	0
199	20240524	165900	81053210	1910	1910	1910	1910	0
200	20240524	165800	81053210	1910	1910	1910	1910	0
201	20240524	165700	81053210	1910	1910	1910	1910	0
202	20240524	165600	81053210	1910	1910	1910	1910	0
203	20240524	165500	81053210	1910	1910	1910	1910	0
204	20240524	165400	81053210	1910	1910	1910	1910	0
205	20240524	165300	81053210	1910	1910	1910	1910	0
206	20240524	165200	81053210	1910	1910	1910	1910	0
207	20240524	165100	81053210	1910	1910	1910	1910	0
208	20240524	165000	81053210	1910	1910	1910	1910	0
209	20240524	164900	81053210	1910	1910	1910	1910	0
210	20240524	164800	81053210	1910	1910	1910	1910	0
211	20240524	164700	81053210	1910	1910	1910	1910	0
212	20240524	164600	81053210	1910	1910	1910	1910	330
213	20240524	164500	81053210	1910	1910	1910	1910	0
214	20240524	164400	81053210	1910	1910	1910	1910	0
215	20240524	164300	81053210	1910	1910	1910	1910	0
216	20240524	164200	81053210	1910	1910	1910	1910	0
217	20240524	164100	81053210	1910	1910	1910	1910	0
218	20240524	164000	81053210	1910	1910	1910	1910	0
219	20240524	163900	81053210	1910	1910	1910	1910	0
220	20240524	163800	81053210	1910	1910	1910	1910	0
221	20240524	163700	81053210	1910	1910	1910	1910	0
222	20240524	163600	81053210	1910	1910	1910	1910	0
223	20240524	163500	81053210	1910	1910	1910	1910	0
224	20240524	163400	81053210	1910	1910	1910	1910	0
225	20240524	163300	81053210	1910	1910	1910	1910	0
226	20240524	163200	81053210	1910	1910	1910	1910	0
227	20240524	163100	81053210	1910	1910	1910	1910	0
228	20240524	163000	81053210	1910	1910	1910	1910	0
229	20240524	162900	81053210	1910	1910	1910	1910	0
230	20240524	162800	81053210	1910	1910	1910	1910	0
231	20240524	162700	81053210	1910	1910	1910	1910	0
232	20240524	162600	81053210	1910	1910	1910	1910	0
233	20240524	162500	81053210	1910	1910	1910	1910	0
234	20240524	162400	81053210	1910	1910	1910	1910	0
235	20240524	162300	81053210	1910	1910	1910	1910	0
236	20240524	162200	81053210	1910	1910	1910	1910	0
237	20240524	162100	81053210	1910	1910	1910	1910	0
238	20240524	162000	81053210	1910	1910	1910	1910	0
239	20240524	161900	81053210	1910	1910	1910	1910	0
240	20240524	161800	81053210	1910	1910	1910	1910	0
241	20240524	161700	81053210	1910	1910	1910	1910	0
242	20240524	161600	81053210	1910	1910	1910	1910	330
243	20240524	161500	81053210	1910	1910	1910	1910	0
244	20240524	161400	81053210	1910	1910	1910	1910	0
245	20240524	161300	81053210	1910	1910	1910	1910	0
246	20240524	161200	81053210	1910	1910	1910	1910	0
247	20240524	161100	81053210	1910	1910	1910	1910	0
248	20240524	161000	81053210	1910	1910	1910	1910	0
249	20240524	160900	81053210	1910	1910	1910	1910	0
250	20240524	160800	81053210	1910	1910	1910	1910	0
251	20240524	160700	81053210	1910	1910	1910	1910	0
252	20240524	160600	81053210	1910	1910	1910	1910	0
253	20240524	160500	81053210	1910	1910	1910	1910	0
254	20240524	160400	81053210	1910	1910	1910	1910	0
255	20240524	160300	81053210	1910	1910	1910	1910	0
256	20240524	160200	81053210	1910	1910	1910	1910	0
257	20240524	160100	81053210	1910	1910	1910	1910	0
258	20240524	160000	81053210	1910	1910	1910	1910	0
259	20240524	155900	81053210	1910	1910	1910	1910	0
260	20240524	155800	81053210	1910	1910	1910	1910	0
261	20240524	155700	81053210	1910	1910	1910	1910	0
262	20240524	155600	81053210	1910	1910	1910	1910	0
263	20240524	155500	81053210	1910	1910	1910	1910	0
264	20240524	155400	81053210	1910	1910	1910	1910	0
265	20240524	155300	81053210	1910	1910	1910	1910	0
266	20240524	155200	81053210	1910	1910	1910	1910	0
267	20240524	155100	81053210	1910	1910	1910	1910	0
268	20240524	155000	81053210	1910	1910	1910	1910	0
269	20240524	154900	81053210	1910	1910	1910	1910	0
270	20240524	154800	81053210	1910	1910	1910	1910	0
271	20240524	154700	81053210	1910	1910	1910	1910	0
272	20240524	154600	81053210	1910	1910	1910	1910	330
273	20240524	154500	81053210	1910	1910	1910	1910	0
274	20240524	154400	81053210	1910	1910	1910	1910	0
275	20240524	154300	81053210	1910	1910	1910	1910	0
276	20240524	154200	81053210	1910	1910	1910	1910	0
277	20240524	154100	81053210	1910	1910	1910	1910	0
278	20240524	154000	81053210	1910	1910	1910	1910	0
279	20240524	153900	81053210	1910	1910	1910	1910	0
280	20240524	153800	81053210	1910	1910	1910	1910	0
281	20240524	153700	81053210	1910	1910	1910	1910	0
282	20240524	153600	81053210	1910	1910	1910	1910	0
283	20240524	153500	81053210	1910	1910	1910	1910	0
284	20240524	153400	81053210	1910	1910	1910	1910	0
285	20240524	153300	81053210	1910	1910	1910	1910	0
286	20240524	153200	81053210	1910	1910	1910	1910	0
287	20240524	153100	81053210	1910	1910	1910	1910	0
288	20240524	153000	81053210	1910	1910	1910	1910	330
289	20240524	152900	80422910	1912	1912	1912	1912	0
290	20240524	152800	80422910	1912	1912	1912	1912	0
291	20240524	152700	80422910	1912	1912	1912	1912	0
292	20240524	152600	80422910	1912	1912	1912	1912	0
293	20240524	152500	80422910	1912	1912	1912	1912	0
294	20240524	152400	80422910	1912	1912	1912	1912	0
295	20240524	152300	80422910	1912	1912	1912	1912	0
296	20240524	152200	80422910	1912	1912	1912	1912	0
297	20240524	152100	80422910	1912	1912	1912	1912	0
298	20240524	152000	80422910	1912	1912	1912	1912	0
299	20240524	151900	80422910	1912	1907	1912	1907	73
300	20240524	151800	80283689	1902	1892	1902	1892	631
301	20240524	151700	79087827	1891	1890	1891	1890	603
302	20240524	151600	77947660	1885	1885	1885	1885	279
303	20240524	151500	77421745	1877	1877	1877	1877	127
304	20240524	151400	77183366	1873	1873	1873	1873	0
305	20240524	151300	77183366	1873	1873	1873	1873	0
306	20240524	151200	77183366	1873	1873	1873	1873	0
307	20240524	151100	77183366	1873	1873	1873	1873	0
308	20240524	151000	77183366	1873	1873	1873	1873	0
309	20240524	150900	77183366	1873	1873	1873	1873	11
310	20240524	150800	77162763	1873	1887	1887	1873	435
311	20240524	150700	76347765	1873	1876	1876	1873	125
312	20240524	150600	76113569	1890	1890	1890	1890	0
313	20240524	150500	76113569	1890	1890	1890	1890	0
314	20240524	150400	76113569	1890	1890	1890	1890	0
315	20240524	150300	76113569	1890	1890	1890	1890	0
316	20240524	150200	76113569	1890	1890	1890	1890	1
317	20240524	150100	76111679	1892	1892	1892	1892	0
318	20240524	150000	76111679	1892	1892	1892	1892	0
319	20240524	145900	76111679	1892	1892	1892	1892	0
320	20240524	145800	76111679	1892	1892	1892	1892	0
321	20240524	145700	76111679	1892	1892	1892	1892	0
322	20240524	145600	76111679	1892	1892	1892	1892	0
323	20240524	145500	76111679	1892	1892	1892	1892	0
324	20240524	145400	76111679	1892	1892	1892	1892	1
325	20240524	145300	76109787	1880	1880	1880	1880	0
326	20240524	145200	76109787	1880	1881	1881	1880	977
327	20240524	145100	74272977	1892	1892	1892	1892	0
328	20240524	145000	74272977	1892	1892	1892	1892	50
329	20240524	144900	74178377	1880	1880	1880	1880	0
330	20240524	144800	74178377	1880	1891	1891	1880	2575
331	20240524	144700	69326887	1894	1894	1894	1894	0
332	20240524	144600	69326887	1894	1894	1894	1894	23
333	20240524	144500	69283325	1900	1890	1900	1890	458
334	20240524	144400	68417371	1890	1890	1890	1890	0
335	20240524	144300	68417371	1890	1890	1890	1890	242
336	20240524	144200	67959991	1887	1887	1887	1887	0
337	20240524	144100	67959991	1887	1887	1887	1887	0
338	20240524	144000	67959991	1887	1887	1887	1887	0
339	20240524	143900	67959991	1887	1887	1887	1887	0
340	20240524	143800	67959991	1887	1887	1887	1887	0
341	20240524	143700	67959991	1887	1887	1887	1887	0
342	20240524	143600	67959991	1887	1887	1887	1887	0
343	20240524	143500	67959991	1887	1887	1887	1887	0
344	20240524	143400	67959991	1887	1887	1887	1887	0
345	20240524	143300	67959991	1887	1887	1887	1887	0
346	20240524	143200	67959991	1887	1890	1890	1887	583
347	20240524	143100	66858397	1890	1890	1890	1890	9
348	20240524	143000	66841387	1891	1891	1891	1891	0
349	20240524	142900	66841387	1891	1891	1891	1891	0
350	20240524	142800	66841387	1891	1891	1891	1891	50
351	20240524	142700	66746837	1891	1891	1891	1891	26
352	20240524	142600	66697671	1891	1891	1891	1891	125
353	20240524	142500	66461296	1891	1891	1891	1890	654
354	20240524	142400	65224647	1891	1891	1891	1891	0
355	20240524	142300	65224647	1891	1891	1891	1891	0
356	20240524	142200	65224647	1891	1891	1891	1891	0
357	20240524	142100	65224647	1891	1891	1891	1891	0
358	20240524	142000	65224647	1891	1891	1891	1891	0
359	20240524	141900	65224647	1891	1891	1891	1891	0
360	20240524	141800	65224647	1891	1891	1891	1891	0
361	20240524	141700	65224647	1891	1891	1891	1891	0
362	20240524	141600	65224647	1891	1891	1891	1891	0
363	20240524	141500	65224647	1891	1891	1891	1891	0
364	20240524	141400	65224647	1891	1891	1891	1891	10
365	20240524	141300	65205737	1880	1880	1880	1880	0
366	20240524	141200	65205737	1880	1880	1880	1880	0
367	20240524	141100	65205737	1880	1892	1892	1880	2352
368	20240524	141000	60763668	1891	1901	1901	1891	1000
369	20240524	140900	58870313	1903	1903	1903	1903	0
370	20240524	140800	58870313	1903	1903	1903	1903	0
371	20240524	140700	58870313	1903	1903	1903	1903	0
372	20240524	140600	58870313	1903	1903	1903	1903	0
373	20240524	140500	58870313	1903	1901	1903	1895	1000
374	20240524	140400	56969807	1898	1898	1898	1898	0
375	20240524	140300	56969807	1898	1898	1898	1898	329
376	20240524	140200	56345365	1898	1898	1898	1898	0
377	20240524	140100	56345365	1898	1898	1898	1898	0
378	20240524	140000	56345365	1898	1898	1898	1898	0
379	20240524	135900	56345365	1898	1901	1901	1898	2082
380	20240524	135800	52390652	1901	1908	1908	1901	753
381	20240524	135700	50956166	1909	1909	1909	1909	0
382	20240524	135600	50956166	1909	1909	1909	1909	0
383	20240524	135500	50956166	1909	1909	1909	1909	1
384	20240524	135400	50954257	1909	1909	1909	1909	0
385	20240524	135300	50954257	1909	1909	1909	1909	0
386	20240524	135200	50954257	1909	1909	1909	1909	0
387	20240524	135100	50954257	1909	1909	1909	1909	210
388	20240524	135000	50553367	1909	1909	1909	1909	51
389	20240524	134900	50456008	1908	1908	1908	1908	124
390	20240524	134800	50219416	1908	1908	1908	1908	0
391	20240524	134700	50219416	1908	1908	1908	1908	100
392	20240524	134600	50028616	1908	1908	1908	1908	90
393	20240524	134500	49856896	1909	1909	1909	1909	0
394	20240524	134400	49856896	1909	1909	1909	1909	0
395	20240524	134300	49856896	1909	1909	1909	1909	0
396	20240524	134200	49856896	1909	1909	1909	1909	0
397	20240524	134100	49856896	1909	1909	1909	1909	0
398	20240524	134000	49856896	1909	1909	1909	1909	20
399	20240524	133900	49818716	1909	1909	1909	1909	0
400	20240524	133800	49818716	1909	1909	1909	1909	0
401	20240524	133700	49818716	1909	1909	1909	1909	1
402	20240524	133600	49816807	1900	1909	1909	1900	2000
403	20240524	133500	46003108	1909	1909	1909	1909	269
404	20240524	133400	45489587	1909	1913	1913	1900	3233
405	20240524	133300	39338807	1913	1909	1913	1909	20
406	20240524	133200	39300587	1907	1907	1907	1907	0
407	20240524	133100	39300587	1907	1907	1907	1907	4
408	20240524	133000	39292959	1907	1907	1907	1907	0
409	20240524	132900	39292959	1907	1907	1907	1907	1
410	20240524	132800	39291052	1910	1910	1910	1910	0
411	20240524	132700	39291052	1910	1910	1910	1910	50
412	20240524	132600	39195552	1910	1911	1911	1910	1400
413	20240524	132500	36521377	1913	1913	1913	1913	0
414	20240524	132400	36521377	1913	1913	1913	1913	0
415	20240524	132300	36521377	1913	1913	1913	1913	0
416	20240524	132200	36521377	1913	1913	1913	1913	0
417	20240524	132100	36521377	1913	1913	1913	1913	0
418	20240524	132000	36521377	1913	1913	1913	1913	0
419	20240524	131900	36521377	1913	1913	1913	1913	0
420	20240524	131800	36521377	1913	1913	1913	1913	0
421	20240524	131700	36521377	1913	1913	1913	1913	0
422	20240524	131600	36521377	1913	1913	1913	1913	0
423	20240524	131500	36521377	1913	1913	1913	1913	0
424	20240524	131400	36521377	1913	1913	1913	1913	0
425	20240524	131300	36521377	1913	1913	1913	1913	0
426	20240524	131200	36521377	1913	1913	1913	1913	12
427	20240524	131100	36498421	1913	1913	1913	1913	22
428	20240524	131000	36456335	1911	1911	1911	1911	230
429	20240524	130900	36016805	1911	1911	1911	1911	0
430	20240524	130800	36016805	1911	1911	1911	1911	0
431	20240524	130700	36016805	1911	1911	1911	1911	0
432	20240524	130600	36016805	1911	1911	1911	1911	0
433	20240524	130500	36016805	1911	1911	1911	1911	0
434	20240524	130400	36016805	1911	1911	1911	1911	57
435	20240524	130300	35907878	1914	1914	1914	1914	0
436	20240524	130200	35907878	1914	1914	1914	1914	0
437	20240524	130100	35907878	1914	1914	1914	1914	0
438	20240524	130000	35907878	1914	1914	1914	1914	0
439	20240524	125900	35907878	1914	1914	1914	1914	0
440	20240524	125800	35907878	1914	1914	1914	1914	0
441	20240524	125700	35907878	1914	1914	1914	1914	0
442	20240524	125600	35907878	1914	1914	1914	1914	0
443	20240524	125500	35907878	1914	1914	1914	1914	0
444	20240524	125400	35907878	1914	1914	1914	1914	0
445	20240524	125300	35907878	1914	1914	1914	1914	1
446	20240524	125200	35905964	1914	1914	1914	1914	10
447	20240524	125100	35886824	1910	1910	1910	1910	0
448	20240524	125000	35886824	1910	1910	1910	1910	0
449	20240524	124900	35886824	1910	1910	1910	1910	0
450	20240524	124800	35886824	1910	1910	1910	1910	0
451	20240524	124700	35886824	1910	1910	1910	1910	143
452	20240524	124600	35613694	1913	1913	1913	1913	0
453	20240524	124500	35613694	1913	1910	1913	1910	28
454	20240524	124400	35560175	1910	1910	1910	1910	0
455	20240524	124300	35560175	1910	1910	1910	1910	0
456	20240524	124200	35560175	1910	1910	1910	1910	0
457	20240524	124100	35560175	1910	1910	1910	1910	0
458	20240524	124000	35560175	1910	1910	1910	1910	0
459	20240524	123900	35560175	1910	1910	1910	1910	0
460	20240524	123800	35560175	1910	1910	1910	1910	0
461	20240524	123700	35560175	1910	1910	1910	1910	0
462	20240524	123600	35560175	1910	1910	1910	1910	0
463	20240524	123500	35560175	1910	1910	1910	1910	0
464	20240524	123400	35560175	1910	1910	1910	1910	0
465	20240524	123300	35560175	1910	1910	1910	1910	0
466	20240524	123200	35560175	1910	1910	1910	1910	0
467	20240524	123100	35560175	1910	1910	1910	1910	0
468	20240524	123000	35560175	1910	1910	1910	1910	200
469	20240524	122900	35178175	1910	1910	1910	1910	0
470	20240524	122800	35178175	1910	1910	1910	1910	0
471	20240524	122700	35178175	1910	1910	1910	1910	582
472	20240524	122600	34066555	1913	1913	1913	1913	0
473	20240524	122500	34066555	1913	1913	1913	1913	0
474	20240524	122400	34066555	1913	1913	1913	1913	0
475	20240524	122300	34066555	1913	1916	1916	1913	300
476	20240524	122200	33492462	1917	1917	1917	1917	0
477	20240524	122100	33492462	1917	1917	1917	1917	0
478	20240524	122000	33492462	1917	1917	1917	1917	0
479	20240524	121900	33492462	1917	1917	1917	1917	0
480	20240524	121800	33492462	1917	1917	1917	1917	30
481	20240524	121700	33434952	1917	1917	1917	1917	50
482	20240524	121600	33339102	1917	1917	1917	1917	40
483	20240524	121500	33262422	1917	1917	1917	1917	30
484	20240524	121400	33204912	1917	1917	1917	1917	23
485	20240524	121300	33160821	1918	1918	1918	1918	0
486	20240524	121200	33160821	1918	1918	1918	1918	0
487	20240524	121100	33160821	1918	1918	1918	1918	0
488	20240524	121000	33160821	1918	1918	1918	1918	0
489	20240524	120900	33160821	1918	1918	1918	1918	0
490	20240524	120800	33160821	1918	1918	1918	1918	0
491	20240524	120700	33160821	1918	1918	1918	1918	0
492	20240524	120600	33160821	1918	1918	1918	1918	0
493	20240524	120500	33160821	1918	1918	1918	1918	0
494	20240524	120400	33160821	1918	1918	1918	1918	0
495	20240524	120300	33160821	1918	1918	1918	1918	0
496	20240524	120200	33160821	1918	1918	1918	1918	0
497	20240524	120100	33160821	1918	1918	1918	1918	0
498	20240524	120000	33160821	1918	1918	1918	1918	0
499	20240524	115900	33160821	1918	1918	1918	1918	0
500	20240524	115800	33160821	1918	1918	1918	1918	0
501	20240524	115700	33160821	1918	1918	1918	1918	0
502	20240524	115600	33160821	1918	1918	1918	1918	3
503	20240524	115500	33155067	1918	1918	1918	1918	0
504	20240524	115400	33155067	1918	1918	1918	1918	0
505	20240524	115300	33155067	1918	1918	1918	1918	2
506	20240524	115200	33151231	1918	1918	1918	1918	0
507	20240524	115100	33151231	1918	1918	1918	1918	0
508	20240524	115000	33151231	1918	1918	1918	1918	0
509	20240524	114900	33151231	1918	1918	1918	1918	0
510	20240524	114800	33151231	1918	1918	1918	1918	0
511	20240524	114700	33151231	1918	1918	1918	1918	0
512	20240524	114600	33151231	1918	1918	1918	1918	4
513	20240524	114500	33143559	1918	1918	1918	1918	0
514	20240524	114400	33143559	1918	1918	1918	1918	5
515	20240524	114300	33133969	1924	1924	1924	1924	0
516	20240524	114200	33133969	1924	1924	1924	1924	0
517	20240524	114100	33133969	1924	1924	1924	1924	0
518	20240524	114000	33133969	1924	1924	1924	1924	0
519	20240524	113900	33133969	1924	1924	1924	1924	0
520	20240524	113800	33133969	1924	1924	1924	1924	0
521	20240524	113700	33133969	1924	1924	1924	1924	0
522	20240524	113600	33133969	1924	1924	1924	1924	0
523	20240524	113500	33133969	1924	1924	1924	1924	0
524	20240524	113400	33133969	1924	1926	1926	1924	3474
525	20240524	113300	26443753	1928	1928	1928	1928	100
526	20240524	113200	26250953	1928	1928	1928	1928	0
527	20240524	113100	26250953	1928	1928	1928	1928	0
528	20240524	113000	26250953	1928	1928	1928	1928	0
529	20240524	112900	26250953	1928	1928	1928	1928	0
530	20240524	112800	26250953	1928	1928	1928	1928	0
531	20240524	112700	26250953	1928	1928	1928	1928	7
532	20240524	112600	26237457	1929	1929	1929	1929	0
533	20240524	112500	26237457	1929	1929	1929	1929	0
534	20240524	112400	26237457	1929	1929	1929	1929	0
535	20240524	112300	26237457	1929	1929	1929	1929	0
536	20240524	112200	26237457	1929	1929	1929	1929	0
537	20240524	112100	26237457	1929	1929	1929	1929	0
538	20240524	112000	26237457	1929	1929	1929	1929	0
539	20240524	111900	26237457	1929	1929	1929	1929	0
540	20240524	111800	26237457	1929	1929	1929	1929	0
541	20240524	111700	26237457	1929	1929	1929	1929	0
542	20240524	111600	26237457	1929	1929	1929	1929	0
543	20240524	111500	26237457	1929	1929	1929	1929	0
544	20240524	111400	26237457	1929	1929	1929	1929	0
545	20240524	111300	26237457	1929	1929	1929	1929	0
546	20240524	111200	26237457	1929	1929	1929	1929	0
547	20240524	111100	26237457	1929	1929	1929	1929	0
548	20240524	111000	26237457	1929	1929	1929	1929	0
549	20240524	110900	26237457	1929	1929	1929	1929	5
550	20240524	110800	26227812	1930	1930	1930	1930	0
551	20240524	110700	26227812	1930	1930	1930	1930	0
552	20240524	110600	26227812	1930	1930	1930	1930	0
553	20240524	110500	26227812	1930	1930	1930	1930	0
554	20240524	110400	26227812	1930	1930	1930	1930	0
555	20240524	110300	26227812	1930	1930	1930	1930	0
556	20240524	110200	26227812	1930	1930	1930	1930	0
557	20240524	110100	26227812	1930	1930	1930	1930	0
558	20240524	110000	26227812	1930	1930	1930	1930	0
559	20240524	105900	26227812	1930	1930	1930	1930	0
560	20240524	105800	26227812	1930	1930	1930	1930	0
561	20240524	105700	26227812	1930	1930	1930	1930	0
562	20240524	105600	26227812	1930	1930	1930	1930	0
563	20240524	105500	26227812	1930	1930	1930	1930	0
564	20240524	105400	26227812	1930	1930	1930	1930	0
565	20240524	105300	26227812	1930	1930	1930	1930	0
566	20240524	105200	26227812	1930	1930	1930	1930	0
567	20240524	105100	26227812	1930	1930	1930	1930	0
568	20240524	105000	26227812	1930	1930	1930	1930	0
569	20240524	104900	26227812	1930	1930	1930	1930	0
570	20240524	104800	26227812	1930	1930	1930	1930	2
571	20240524	104700	26223952	1926	1926	1926	1926	2
572	20240524	104600	26220100	1926	1926	1926	1926	0
573	20240524	104500	26220100	1926	1926	1926	1926	0
574	20240524	104400	26220100	1926	1926	1926	1926	0
575	20240524	104300	26220100	1926	1926	1926	1926	3248
576	20240524	104200	19964452	1926	1926	1926	1926	0
577	20240524	104100	19964452	1926	1926	1926	1926	0
578	20240524	104000	19964452	1926	1926	1926	1926	40
579	20240524	103900	19887412	1928	1930	1930	1928	1068
580	20240524	103800	17828306	1932	1932	1932	1932	0
581	20240524	103700	17828306	1932	1932	1932	1932	2
582	20240524	103600	17824442	1933	1933	1933	1933	0
583	20240524	103500	17824442	1933	1933	1933	1933	0
584	20240524	103400	17824442	1933	1933	1933	1933	0
585	20240524	103300	17824442	1933	1933	1933	1933	0
586	20240524	103200	17824442	1933	1933	1933	1933	0
587	20240524	103100	17824442	1933	1933	1933	1933	0
588	20240524	103000	17824442	1933	1933	1933	1933	0
589	20240524	102900	17824442	1933	1933	1933	1933	0
590	20240524	102800	17824442	1933	1933	1933	1933	0
591	20240524	102700	17824442	1933	1933	1933	1933	0
592	20240524	102600	17824442	1933	1933	1933	1933	0
593	20240524	102500	17824442	1933	1933	1933	1933	0
594	20240524	102400	17824442	1933	1933	1933	1933	0
595	20240524	102300	17824442	1933	1933	1933	1933	0
596	20240524	102200	17824442	1933	1933	1933	1933	0
597	20240524	102100	17824442	1933	1931	1933	1931	2
598	20240524	102000	17820578	1934	1934	1934	1934	0
599	20240524	101900	17820578	1934	1934	1934	1934	0
600	20240524	101800	17820578	1934	1934	1934	1934	2
601	20240524	101700	17816710	1930	1930	1930	1930	0
602	20240524	101600	17816710	1930	1930	1930	1930	0
603	20240524	101500	17816710	1930	1930	1930	1930	61
604	20240524	101400	17698980	1934	1934	1934	1934	0
605	20240524	101300	17698980	1934	1934	1934	1934	0
606	20240524	101200	17698980	1934	1934	1934	1934	0
607	20240524	101100	17698980	1934	1934	1934	1934	0
608	20240524	101000	17698980	1934	1934	1934	1934	0
609	20240524	100900	17698980	1934	1934	1934	1934	0
610	20240524	100800	17698980	1934	1934	1934	1934	10
611	20240524	100700	17679640	1934	1934	1934	1934	0
612	20240524	100600	17679640	1934	1934	1934	1934	0
613	20240524	100500	17679640	1934	1934	1934	1934	0
614	20240524	100400	17679640	1934	1934	1934	1934	0
615	20240524	100300	17679640	1934	1934	1934	1934	0
616	20240524	100200	17679640	1934	1934	1934	1934	1
617	20240524	100100	17677706	1933	1933	1933	1933	0
618	20240524	100000	17677706	1933	1933	1933	1933	0
619	20240524	095900	17677706	1933	1933	1933	1933	0
620	20240524	095800	17677706	1933	1933	1933	1933	1002
621	20240524	095700	15740840	1933	1933	1933	1933	2007
622	20240524	095600	11861309	1933	1933	1933	1933	0
623	20240524	095500	11861309	1933	1933	1933	1933	11
624	20240524	095400	11840046	1933	1933	1933	1933	0
625	20240524	095300	11840046	1933	1933	1933	1933	0
626	20240524	095200	11840046	1933	1931	1933	1931	184
627	20240524	095100	11484436	1930	1930	1930	1930	10
628	20240524	095000	11465136	1930	1930	1930	1930	0
629	20240524	094900	11465136	1930	1930	1930	1930	0
630	20240524	094800	11465136	1930	1930	1930	1930	0
631	20240524	094700	11465136	1930	1930	1930	1930	0
632	20240524	094600	11465136	1930	1930	1930	1930	0
633	20240524	094500	11465136	1930	1930	1930	1930	92
634	20240524	094400	11287576	1930	1930	1930	1930	5
635	20240524	094300	11277926	1930	1930	1930	1930	100
636	20240524	094200	11084926	1930	1930	1930	1930	0
637	20240524	094100	11084926	1930	1930	1930	1930	262
638	20240524	094000	10579266	1930	1930	1930	1930	10
639	20240524	093900	10559966	1930	1922	1930	1922	780
640	20240524	093800	9054996	1921	1921	1921	1921	0
641	20240524	093700	9054996	1921	1921	1921	1921	0
642	20240524	093600	9054996	1921	1921	1921	1921	0
643	20240524	093500	9054996	1921	1917	1921	1917	517
644	20240524	093400	8063817	1914	1914	1914	1914	0
645	20240524	093300	8063817	1914	1914	1914	1914	0
646	20240524	093200	8063817	1914	1914	1914	1914	0
647	20240524	093100	8063817	1914	1914	1914	1914	0
648	20240524	093000	8063817	1914	1914	1914	1914	0
649	20240524	092900	8063817	1914	1914	1914	1914	0
650	20240524	092800	8063817	1914	1914	1914	1914	0
651	20240524	092700	8063817	1914	1914	1914	1914	0
652	20240524	092600	8063817	1914	1914	1914	1914	100
653	20240524	092500	7872417	1914	1914	1914	1914	0
654	20240524	092400	7872417	1914	1914	1914	1914	1
655	20240524	092300	7870503	1911	1911	1911	1911	0
656	20240524	092200	7870503	1911	1911	1911	1911	0
657	20240524	092100	7870503	1911	1911	1911	1911	0
658	20240524	092000	7870503	1911	1911	1911	1911	82
659	20240524	091900	7713801	1910	1910	1910	1910	0
660	20240524	091800	7713801	1910	1911	1911	1910	506
661	20240524	091700	6747223	1912	1912	1912	1912	0
662	20240524	091600	6747223	1912	1912	1912	1912	0
663	20240524	091500	6747223	1912	1912	1912	1912	0
664	20240524	091400	6747223	1912	1911	1912	1911	522
665	20240524	091300	5749654	1911	1911	1911	1911	0
666	20240524	091200	5749654	1911	1910	1911	1910	2680
667	20240524	091100	630849	1911	1911	1911	1911	0
668	20240524	091000	630849	1911	1911	1911	1911	150
669	20240524	090900	344199	1911	1911	1911	1911	100
670	20240524	090800	153099	1911	1912	1912	1911	53
671	20240524	090700	51813	1919	1919	1919	1919	0
672	20240524	090600	51813	1919	1919	1919	1919	0
673	20240524	090500	51813	1919	1919	1919	1919	0
674	20240524	090400	51813	1919	1919	1919	1919	0
675	20240524	090300	51813	1919	1919	1919	1919	0
676	20240524	090200	51813	1919	1919	1919	1919	0
677	20240524	090100	51813	1919	1919	1919	1919	0
678	20240524	090000	51813	1919	1919	1919	1919	27