KissMeData/131100/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	202200	44735989	1912	1912	1912	1912	742
3	20240527	202100	44735989	1912	1912	1912	1912	0
4	20240527	202000	44735989	1912	1912	1912	1912	0
5	20240527	201900	44735989	1912	1912	1912	1912	0
6	20240527	201800	44735989	1912	1912	1912	1912	0
7	20240527	201700	44735989	1912	1912	1912	1912	0
8	20240527	201600	44735989	1912	1912	1912	1912	0
9	20240527	201500	44735989	1912	1912	1912	1912	0
10	20240527	201400	44735989	1912	1912	1912	1912	0
11	20240527	201300	44735989	1912	1912	1912	1912	0
12	20240527	201200	44735989	1912	1912	1912	1912	0
13	20240527	201100	44735989	1912	1912	1912	1912	0
14	20240527	201000	44735989	1912	1912	1912	1912	0
15	20240527	200900	44735989	1912	1912	1912	1912	0
16	20240527	200800	44735989	1912	1912	1912	1912	0
17	20240527	200700	44735989	1912	1912	1912	1912	0
18	20240527	200600	44735989	1912	1912	1912	1912	0
19	20240527	200500	44735989	1912	1912	1912	1912	0
20	20240527	200400	44735989	1912	1912	1912	1912	0
21	20240527	200300	44735989	1912	1912	1912	1912	0
22	20240527	200200	44735989	1912	1912	1912	1912	0
23	20240527	200100	44735989	1912	1912	1912	1912	0
24	20240527	200000	44735989	1912	1912	1912	1912	0
25	20240527	195900	44735989	1912	1912	1912	1912	0
26	20240527	195800	44735989	1912	1912	1912	1912	0
27	20240527	195700	44735989	1912	1912	1912	1912	0
28	20240527	195600	44735989	1912	1912	1912	1912	0
29	20240527	195500	44735989	1912	1912	1912	1912	0
30	20240527	195400	44735989	1912	1912	1912	1912	0
31	20240527	195300	44735989	1912	1912	1912	1912	0
32	20240527	195200	44735989	1912	1912	1912	1912	742
33	20240527	195100	44735989	1912	1912	1912	1912	0
34	20240527	195000	44735989	1912	1912	1912	1912	0
35	20240527	194900	44735989	1912	1912	1912	1912	0
36	20240527	194800	44735989	1912	1912	1912	1912	0
37	20240527	194700	44735989	1912	1912	1912	1912	0
38	20240527	194600	44735989	1912	1912	1912	1912	0
39	20240527	194500	44735989	1912	1912	1912	1912	0
40	20240527	194400	44735989	1912	1912	1912	1912	0
41	20240527	194300	44735989	1912	1912	1912	1912	0
42	20240527	194200	44735989	1912	1912	1912	1912	0
43	20240527	194100	44735989	1912	1912	1912	1912	0
44	20240527	194000	44735989	1912	1912	1912	1912	0
45	20240527	193900	44735989	1912	1912	1912	1912	0
46	20240527	193800	44735989	1912	1912	1912	1912	0
47	20240527	193700	44735989	1912	1912	1912	1912	0
48	20240527	193600	44735989	1912	1912	1912	1912	0
49	20240527	193500	44735989	1912	1912	1912	1912	0
50	20240527	193400	44735989	1912	1912	1912	1912	0
51	20240527	193300	44735989	1912	1912	1912	1912	0
52	20240527	193200	44735989	1912	1912	1912	1912	0
53	20240527	193100	44735989	1912	1912	1912	1912	0
54	20240527	193000	44735989	1912	1912	1912	1912	0
55	20240527	192900	44735989	1912	1912	1912	1912	0
56	20240527	192800	44735989	1912	1912	1912	1912	0
57	20240527	192700	44735989	1912	1912	1912	1912	0
58	20240527	192600	44735989	1912	1912	1912	1912	0
59	20240527	192500	44735989	1912	1912	1912	1912	0
60	20240527	192400	44735989	1912	1912	1912	1912	0
61	20240527	192300	44735989	1912	1912	1912	1912	0
62	20240527	192200	44735989	1912	1912	1912	1912	742
63	20240527	192100	44735989	1912	1912	1912	1912	0
64	20240527	192000	44735989	1912	1912	1912	1912	0
65	20240527	191900	44735989	1912	1912	1912	1912	0
66	20240527	191800	44735989	1912	1912	1912	1912	0
67	20240527	191700	44735989	1912	1912	1912	1912	0
68	20240527	191600	44735989	1912	1912	1912	1912	0
69	20240527	191500	44735989	1912	1912	1912	1912	0
70	20240527	191400	44735989	1912	1912	1912	1912	0
71	20240527	191300	44735989	1912	1912	1912	1912	0
72	20240527	191200	44735989	1912	1912	1912	1912	0
73	20240527	191100	44735989	1912	1912	1912	1912	0
74	20240527	191000	44735989	1912	1912	1912	1912	0
75	20240527	190900	44735989	1912	1912	1912	1912	0
76	20240527	190800	44735989	1912	1912	1912	1912	0
77	20240527	190700	44735989	1912	1912	1912	1912	0
78	20240527	190600	44735989	1912	1912	1912	1912	0
79	20240527	190500	44735989	1912	1912	1912	1912	0
80	20240527	190400	44735989	1912	1912	1912	1912	0
81	20240527	190300	44735989	1912	1912	1912	1912	0
82	20240527	190200	44735989	1912	1912	1912	1912	0
83	20240527	190100	44735989	1912	1912	1912	1912	0
84	20240527	190000	44735989	1912	1912	1912	1912	0
85	20240527	185900	44735989	1912	1912	1912	1912	0
86	20240527	185800	44735989	1912	1912	1912	1912	0
87	20240527	185700	44735989	1912	1912	1912	1912	0
88	20240527	185600	44735989	1912	1912	1912	1912	0
89	20240527	185500	44735989	1912	1912	1912	1912	0
90	20240527	185400	44735989	1912	1912	1912	1912	0
91	20240527	185300	44735989	1912	1912	1912	1912	0
92	20240527	185200	44735989	1912	1912	1912	1912	742
93	20240527	185100	44735989	1912	1912	1912	1912	0
94	20240527	185000	44735989	1912	1912	1912	1912	0
95	20240527	184900	44735989	1912	1912	1912	1912	0
96	20240527	184800	44735989	1912	1912	1912	1912	0
97	20240527	184700	44735989	1912	1912	1912	1912	0
98	20240527	184600	44735989	1912	1912	1912	1912	0
99	20240527	184500	44735989	1912	1912	1912	1912	0
100	20240527	184400	44735989	1912	1912	1912	1912	0
101	20240527	184300	44735989	1912	1912	1912	1912	0
102	20240527	184200	44735989	1912	1912	1912	1912	0
103	20240527	184100	44735989	1912	1912	1912	1912	0
104	20240527	184000	44735989	1912	1912	1912	1912	0
105	20240527	183900	44735989	1912	1912	1912	1912	0
106	20240527	183800	44735989	1912	1912	1912	1912	0
107	20240527	183700	44735989	1912	1912	1912	1912	0
108	20240527	183600	44735989	1912	1912	1912	1912	0
109	20240527	183500	44735989	1912	1912	1912	1912	0
110	20240527	183400	44735989	1912	1912	1912	1912	0
111	20240527	183300	44735989	1912	1912	1912	1912	0
112	20240527	183200	44735989	1912	1912	1912	1912	0
113	20240527	183100	44735989	1912	1912	1912	1912	0
114	20240527	183000	44735989	1912	1912	1912	1912	0
115	20240527	182900	44735989	1912	1912	1912	1912	0
116	20240527	182800	44735989	1912	1912	1912	1912	0
117	20240527	182700	44735989	1912	1912	1912	1912	0
118	20240527	182600	44735989	1912	1912	1912	1912	0
119	20240527	182500	44735989	1912	1912	1912	1912	0
120	20240527	182400	44735989	1912	1912	1912	1912	0
121	20240527	182300	44735989	1912	1912	1912	1912	0
122	20240527	182200	44735989	1912	1912	1912	1912	742
123	20240527	182100	44735989	1912	1912	1912	1912	0
124	20240527	182000	44735989	1912	1912	1912	1912	0
125	20240527	181900	44735989	1912	1912	1912	1912	0
126	20240527	181800	44735989	1912	1912	1912	1912	0
127	20240527	181700	44735989	1912	1912	1912	1912	0
128	20240527	181600	44735989	1912	1912	1912	1912	0
129	20240527	181500	44735989	1912	1912	1912	1912	0
130	20240527	181400	44735989	1912	1912	1912	1912	0
131	20240527	181300	44735989	1912	1912	1912	1912	0
132	20240527	181200	44735989	1912	1912	1912	1912	0
133	20240527	181100	44735989	1912	1912	1912	1912	0
134	20240527	181000	44735989	1912	1912	1912	1912	0
135	20240527	180900	44735989	1912	1912	1912	1912	0
136	20240527	180800	44735989	1912	1912	1912	1912	0
137	20240527	180700	44735989	1912	1912	1912	1912	0
138	20240527	180600	44735989	1912	1912	1912	1912	0
139	20240527	180500	44735989	1912	1912	1912	1912	0
140	20240527	180400	44735989	1912	1912	1912	1912	0
141	20240527	180300	44735989	1912	1912	1912	1912	0
142	20240527	180200	44735989	1912	1912	1912	1912	0
143	20240527	180100	44735989	1912	1912	1912	1912	0
144	20240527	180000	44735989	1912	1912	1912	1912	0
145	20240527	175900	44735989	1912	1912	1912	1912	0
146	20240527	175800	44735989	1912	1912	1912	1912	0
147	20240527	175700	44735989	1912	1912	1912	1912	0
148	20240527	175600	44735989	1912	1912	1912	1912	0
149	20240527	175500	44735989	1912	1912	1912	1912	0
150	20240527	175400	44735989	1912	1912	1912	1912	0
151	20240527	175300	44735989	1912	1912	1912	1912	0
152	20240527	175200	44735989	1912	1912	1912	1912	742
153	20240527	175100	44735989	1912	1912	1912	1912	0
154	20240527	175000	44735989	1912	1912	1912	1912	0
155	20240527	174900	44735989	1912	1912	1912	1912	0
156	20240527	174800	44735989	1912	1912	1912	1912	0
157	20240527	174700	44735989	1912	1912	1912	1912	0
158	20240527	174600	44735989	1912	1912	1912	1912	0
159	20240527	174500	44735989	1912	1912	1912	1912	0
160	20240527	174400	44735989	1912	1912	1912	1912	0
161	20240527	174300	44735989	1912	1912	1912	1912	0
162	20240527	174200	44735989	1912	1912	1912	1912	0
163	20240527	174100	44735989	1912	1912	1912	1912	0
164	20240527	174000	44735989	1912	1912	1912	1912	0
165	20240527	173900	44735989	1912	1912	1912	1912	0
166	20240527	173800	44735989	1912	1912	1912	1912	0
167	20240527	173700	44735989	1912	1912	1912	1912	0
168	20240527	173600	44735989	1912	1912	1912	1912	0
169	20240527	173500	44735989	1912	1912	1912	1912	0
170	20240527	173400	44735989	1912	1912	1912	1912	0
171	20240527	173300	44735989	1912	1912	1912	1912	0
172	20240527	173200	44735989	1912	1912	1912	1912	0
173	20240527	173100	44735989	1912	1912	1912	1912	0
174	20240527	173000	44735989	1912	1912	1912	1912	0
175	20240527	172900	44735989	1912	1912	1912	1912	0
176	20240527	172800	44735989	1912	1912	1912	1912	0
177	20240527	172700	44735989	1912	1912	1912	1912	0
178	20240527	172600	44735989	1912	1912	1912	1912	0
179	20240527	172500	44735989	1912	1912	1912	1912	0
180	20240527	172400	44735989	1912	1912	1912	1912	0
181	20240527	172300	44735989	1912	1912	1912	1912	0
182	20240527	172200	44735989	1912	1912	1912	1912	742
183	20240527	172100	44735989	1912	1912	1912	1912	0
184	20240527	172000	44735989	1912	1912	1912	1912	0
185	20240527	171900	44735989	1912	1912	1912	1912	0
186	20240527	171800	44735989	1912	1912	1912	1912	0
187	20240527	171700	44735989	1912	1912	1912	1912	0
188	20240527	171600	44735989	1912	1912	1912	1912	0
189	20240527	171500	44735989	1912	1912	1912	1912	0
190	20240527	171400	44735989	1912	1912	1912	1912	0
191	20240527	171300	44735989	1912	1912	1912	1912	0
192	20240527	171200	44735989	1912	1912	1912	1912	0
193	20240527	171100	44735989	1912	1912	1912	1912	0
194	20240527	171000	44735989	1912	1912	1912	1912	0
195	20240527	170900	44735989	1912	1912	1912	1912	0
196	20240527	170800	44735989	1912	1912	1912	1912	0
197	20240527	170700	44735989	1912	1912	1912	1912	0
198	20240527	170600	44735989	1912	1912	1912	1912	0
199	20240527	170500	44735989	1912	1912	1912	1912	0
200	20240527	170400	44735989	1912	1912	1912	1912	0
201	20240527	170300	44735989	1912	1912	1912	1912	0
202	20240527	170200	44735989	1912	1912	1912	1912	0
203	20240527	170100	44735989	1912	1912	1912	1912	0
204	20240527	170000	44735989	1912	1912	1912	1912	0
205	20240527	165900	44735989	1912	1912	1912	1912	0
206	20240527	165800	44735989	1912	1912	1912	1912	0
207	20240527	165700	44735989	1912	1912	1912	1912	0
208	20240527	165600	44735989	1912	1912	1912	1912	0
209	20240527	165500	44735989	1912	1912	1912	1912	0
210	20240527	165400	44735989	1912	1912	1912	1912	0
211	20240527	165300	44735989	1912	1912	1912	1912	0
212	20240527	165200	44735989	1912	1912	1912	1912	742
213	20240527	165100	44735989	1912	1912	1912	1912	0
214	20240527	165000	44735989	1912	1912	1912	1912	0
215	20240527	164900	44735989	1912	1912	1912	1912	0
216	20240527	164800	44735989	1912	1912	1912	1912	0
217	20240527	164700	44735989	1912	1912	1912	1912	0
218	20240527	164600	44735989	1912	1912	1912	1912	0
219	20240527	164500	44735989	1912	1912	1912	1912	0
220	20240527	164400	44735989	1912	1912	1912	1912	0
221	20240527	164300	44735989	1912	1912	1912	1912	0
222	20240527	164200	44735989	1912	1912	1912	1912	0
223	20240527	164100	44735989	1912	1912	1912	1912	0
224	20240527	164000	44735989	1912	1912	1912	1912	0
225	20240527	163900	44735989	1912	1912	1912	1912	0
226	20240527	163800	44735989	1912	1912	1912	1912	0
227	20240527	163700	44735989	1912	1912	1912	1912	0
228	20240527	163600	44735989	1912	1912	1912	1912	0
229	20240527	163500	44735989	1912	1912	1912	1912	0
230	20240527	163400	44735989	1912	1912	1912	1912	0
231	20240527	163300	44735989	1912	1912	1912	1912	0
232	20240527	163200	44735989	1912	1912	1912	1912	0
233	20240527	163100	44735989	1912	1912	1912	1912	0
234	20240527	163000	44735989	1912	1912	1912	1912	0
235	20240527	162900	44735989	1912	1912	1912	1912	0
236	20240527	162800	44735989	1912	1912	1912	1912	0
237	20240527	162700	44735989	1912	1912	1912	1912	0
238	20240527	162600	44735989	1912	1912	1912	1912	0
239	20240527	162500	44735989	1912	1912	1912	1912	0
240	20240527	162400	44735989	1912	1912	1912	1912	0
241	20240527	162300	44735989	1912	1912	1912	1912	0
242	20240527	162200	44735989	1912	1912	1912	1912	742
243	20240527	162100	44735989	1912	1912	1912	1912	0
244	20240527	162000	44735989	1912	1912	1912	1912	0
245	20240527	161900	44735989	1912	1912	1912	1912	0
246	20240527	161800	44735989	1912	1912	1912	1912	0
247	20240527	161700	44735989	1912	1912	1912	1912	0
248	20240527	161600	44735989	1912	1912	1912	1912	0
249	20240527	161500	44735989	1912	1912	1912	1912	0
250	20240527	161400	44735989	1912	1912	1912	1912	0
251	20240527	161300	44735989	1912	1912	1912	1912	0
252	20240527	161200	44735989	1912	1912	1912	1912	0
253	20240527	161100	44735989	1912	1912	1912	1912	0
254	20240527	161000	44735989	1912	1912	1912	1912	0
255	20240527	160900	44735989	1912	1912	1912	1912	0
256	20240527	160800	44735989	1912	1912	1912	1912	0
257	20240527	160700	44735989	1912	1912	1912	1912	0
258	20240527	160600	44735989	1912	1912	1912	1912	0
259	20240527	160500	44735989	1912	1912	1912	1912	0
260	20240527	160400	44735989	1912	1912	1912	1912	0
261	20240527	160300	44735989	1912	1912	1912	1912	0
262	20240527	160200	44735989	1912	1912	1912	1912	0
263	20240527	160100	44735989	1912	1912	1912	1912	0
264	20240527	160000	44735989	1912	1912	1912	1912	0
265	20240527	155900	44735989	1912	1912	1912	1912	0
266	20240527	155800	44735989	1912	1912	1912	1912	0
267	20240527	155700	44735989	1912	1912	1912	1912	0
268	20240527	155600	44735989	1912	1912	1912	1912	0
269	20240527	155500	44735989	1912	1912	1912	1912	0
270	20240527	155400	44735989	1912	1912	1912	1912	0
271	20240527	155300	44735989	1912	1912	1912	1912	0
272	20240527	155200	44735989	1912	1912	1912	1912	742
273	20240527	155100	44735989	1912	1912	1912	1912	0
274	20240527	155000	44735989	1912	1912	1912	1912	0
275	20240527	154900	44735989	1912	1912	1912	1912	0
276	20240527	154800	44735989	1912	1912	1912	1912	0
277	20240527	154700	44735989	1912	1912	1912	1912	0
278	20240527	154600	44735989	1912	1912	1912	1912	0
279	20240527	154500	44735989	1912	1912	1912	1912	0
280	20240527	154400	44735989	1912	1912	1912	1912	0
281	20240527	154300	44735989	1912	1912	1912	1912	0
282	20240527	154200	44735989	1912	1912	1912	1912	0
283	20240527	154100	44735989	1912	1912	1912	1912	0
284	20240527	154000	44735989	1912	1912	1912	1912	0
285	20240527	153900	44735989	1912	1912	1912	1912	0
286	20240527	153800	44735989	1912	1912	1912	1912	0
287	20240527	153700	44735989	1912	1912	1912	1912	0
288	20240527	153600	44735989	1912	1912	1912	1912	0
289	20240527	153500	44735989	1912	1912	1912	1912	0
290	20240527	153400	44735989	1912	1912	1912	1912	0
291	20240527	153300	44735989	1912	1912	1912	1912	0
292	20240527	153200	44735989	1912	1912	1912	1912	0
293	20240527	153100	44735989	1912	1912	1912	1912	0
294	20240527	153000	44735989	1912	1912	1912	1912	742
295	20240527	152900	43317285	1914	1914	1914	1914	0
296	20240527	152800	43317285	1914	1914	1914	1914	0
297	20240527	152700	43317285	1914	1914	1914	1914	0
298	20240527	152600	43317285	1914	1914	1914	1914	0
299	20240527	152500	43317285	1914	1914	1914	1914	0
300	20240527	152400	43317285	1914	1914	1914	1914	0
301	20240527	152300	43317285	1914	1914	1914	1914	0
302	20240527	152200	43317285	1914	1914	1914	1914	0
303	20240527	152100	43317285	1914	1914	1914	1914	0
304	20240527	152000	43317285	1914	1914	1914	1914	0
305	20240527	151900	43317285	1914	1913	1914	1913	12
306	20240527	151800	43294323	1914	1914	1914	1914	194
307	20240527	151700	42923007	1914	1914	1914	1914	0
308	20240527	151600	42923007	1914	1914	1914	1914	0
309	20240527	151500	42923007	1914	1914	1914	1914	2
310	20240527	151400	42919179	1911	1914	1914	1911	531
311	20240527	151300	41904420	1911	1911	1914	1911	110
312	20240527	151200	41694195	1914	1914	1914	1914	6
313	20240527	151100	41682711	1914	1914	1914	1914	0
314	20240527	151000	41682711	1914	1914	1914	1914	0
315	20240527	150900	41682711	1914	1914	1914	1914	1
316	20240527	150800	41680797	1912	1914	1914	1912	157
317	20240527	150700	41380607	1912	1913	1913	1912	500
318	20240527	150600	40424585	1914	1914	1914	1914	0
319	20240527	150500	40424585	1914	1914	1914	1914	0
320	20240527	150400	40424585	1914	1914	1914	1914	0
321	20240527	150300	40424585	1914	1914	1914	1914	0
322	20240527	150200	40424585	1914	1914	1914	1914	0
323	20240527	150100	40424585	1914	1914	1914	1914	0
324	20240527	150000	40424585	1914	1914	1914	1914	0
325	20240527	145900	40424585	1914	1914	1914	1914	44
326	20240527	145800	40340369	1912	1912	1912	1912	4
327	20240527	145700	40332721	1913	1913	1913	1913	0
328	20240527	145600	40332721	1913	1913	1913	1913	0
329	20240527	145500	40332721	1913	1913	1913	1913	0
330	20240527	145400	40332721	1913	1913	1913	1913	0
331	20240527	145300	40332721	1913	1913	1913	1913	386
332	20240527	145200	39594303	1911	1911	1911	1911	0
333	20240527	145100	39594303	1911	1911	1911	1911	0
334	20240527	145000	39594303	1911	1911	1911	1911	0
335	20240527	144900	39594303	1911	1911	1911	1911	0
336	20240527	144800	39594303	1911	1911	1911	1911	0
337	20240527	144700	39594303	1911	1911	1911	1911	0
338	20240527	144600	39594303	1911	1911	1911	1911	0
339	20240527	144500	39594303	1911	1911	1911	1911	0
340	20240527	144400	39594303	1911	1911	1911	1911	0
341	20240527	144300	39594303	1911	1911	1911	1911	0
342	20240527	144200	39594303	1911	1911	1911	1911	0
343	20240527	144100	39594303	1911	1911	1911	1911	0
344	20240527	144000	39594303	1911	1911	1911	1911	0
345	20240527	143900	39594303	1911	1911	1911	1911	0
346	20240527	143800	39594303	1911	1911	1911	1911	0
347	20240527	143700	39594303	1911	1911	1911	1911	0
348	20240527	143600	39594303	1911	1911	1911	1911	0
349	20240527	143500	39594303	1911	1911	1911	1911	0
350	20240527	143400	39594303	1911	1911	1911	1911	0
351	20240527	143300	39594303	1911	1913	1913	1911	35
352	20240527	143200	39527350	1911	1911	1911	1911	0
353	20240527	143100	39527350	1911	1911	1911	1911	0
354	20240527	143000	39527350	1911	1911	1911	1911	0
355	20240527	142900	39527350	1911	1911	1911	1911	200
356	20240527	142800	39145150	1913	1913	1913	1913	341
357	20240527	142700	38492817	1914	1914	1914	1914	0
358	20240527	142600	38492817	1914	1914	1914	1914	0
359	20240527	142500	38492817	1914	1914	1914	1914	0
360	20240527	142400	38492817	1914	1914	1914	1914	0
361	20240527	142300	38492817	1914	1914	1914	1914	0
362	20240527	142200	38492817	1914	1914	1914	1914	0
363	20240527	142100	38492817	1914	1914	1914	1914	0
364	20240527	142000	38492817	1914	1914	1914	1914	0
365	20240527	141900	38492817	1914	1914	1914	1914	0
366	20240527	141800	38492817	1914	1914	1914	1914	0
367	20240527	141700	38492817	1914	1914	1914	1914	0
368	20240527	141600	38492817	1914	1914	1914	1914	0
369	20240527	141500	38492817	1914	1914	1914	1914	0
370	20240527	141400	38492817	1914	1914	1914	1914	0
371	20240527	141300	38492817	1914	1914	1914	1914	0
372	20240527	141200	38492817	1914	1914	1914	1914	0
373	20240527	141100	38492817	1914	1914	1914	1914	0
374	20240527	141000	38492817	1914	1914	1914	1914	0
375	20240527	140900	38492817	1914	1914	1914	1914	0
376	20240527	140800	38492817	1914	1914	1914	1914	0
377	20240527	140700	38492817	1914	1914	1914	1914	0
378	20240527	140600	38492817	1914	1914	1914	1914	0
379	20240527	140500	38492817	1914	1914	1914	1914	0
380	20240527	140400	38492817	1914	1914	1914	1914	0
381	20240527	140300	38492817	1914	1914	1914	1914	0
382	20240527	140200	38492817	1914	1914	1914	1914	0
383	20240527	140100	38492817	1914	1914	1914	1914	0
384	20240527	140000	38492817	1914	1914	1914	1914	102
385	20240527	135900	38297589	1911	1911	1911	1911	0
386	20240527	135800	38297589	1911	1911	1911	1911	0
387	20240527	135700	38297589	1911	1911	1911	1911	0
388	20240527	135600	38297589	1911	1911	1911	1911	0
389	20240527	135500	38297589	1911	1911	1911	1911	0
390	20240527	135400	38297589	1911	1911	1911	1911	0
391	20240527	135300	38297589	1911	1911	1911	1911	0
392	20240527	135200	38297589	1911	1911	1911	1911	0
393	20240527	135100	38297589	1911	1911	1911	1911	0
394	20240527	135000	38297589	1911	1911	1911	1911	0
395	20240527	134900	38297589	1911	1911	1911	1911	0
396	20240527	134800	38297589	1911	1911	1911	1911	0
397	20240527	134700	38297589	1911	1911	1911	1911	0
398	20240527	134600	38297589	1911	1911	1911	1911	0
399	20240527	134500	38297589	1911	1911	1911	1911	348
400	20240527	134400	37632561	1911	1911	1911	1911	0
401	20240527	134300	37632561	1911	1911	1911	1911	0
402	20240527	134200	37632561	1911	1911	1911	1911	0
403	20240527	134100	37632561	1911	1911	1911	1911	260
404	20240527	134000	37135701	1911	1911	1911	1911	0
405	20240527	133900	37135701	1911	1911	1911	1911	0
406	20240527	133800	37135701	1911	1911	1911	1911	0
407	20240527	133700	37135701	1911	1911	1911	1911	0
408	20240527	133600	37135701	1911	1911	1911	1911	0
409	20240527	133500	37135701	1911	1911	1911	1911	0
410	20240527	133400	37135701	1911	1911	1911	1911	0
411	20240527	133300	37135701	1911	1911	1911	1911	0
412	20240527	133200	37135701	1911	1911	1911	1911	0
413	20240527	133100	37135701	1911	1912	1912	1911	10
414	20240527	133000	37116590	1913	1913	1913	1913	0
415	20240527	132900	37116590	1913	1914	1914	1913	1000
416	20240527	132800	35203267	1915	1915	1915	1915	0
417	20240527	132700	35203267	1915	1915	1915	1915	0
418	20240527	132600	35203267	1915	1915	1915	1915	0
419	20240527	132500	35203267	1915	1915	1915	1915	0
420	20240527	132400	35203267	1915	1915	1915	1915	0
421	20240527	132300	35203267	1915	1915	1915	1915	0
422	20240527	132200	35203267	1915	1916	1916	1915	1057
423	20240527	132100	33178750	1917	1917	1917	1917	0
424	20240527	132000	33178750	1917	1917	1917	1917	0
425	20240527	131900	33178750	1917	1917	1917	1917	0
426	20240527	131800	33178750	1917	1917	1917	1917	0
427	20240527	131700	33178750	1917	1917	1917	1917	399
428	20240527	131600	32413867	1918	1918	1918	1918	4
429	20240527	131500	32406195	1919	1919	1919	1919	240
430	20240527	131400	31945635	1920	1922	1922	1920	81
431	20240527	131300	31790054	1923	1923	1923	1923	0
432	20240527	131200	31790054	1923	1923	1923	1923	0
433	20240527	131100	31790054	1923	1923	1923	1923	0
434	20240527	131000	31790054	1923	1923	1923	1923	0
435	20240527	130900	31790054	1923	1923	1923	1923	0
436	20240527	130800	31790054	1923	1923	1923	1923	0
437	20240527	130700	31790054	1923	1923	1923	1923	0
438	20240527	130600	31790054	1923	1923	1923	1923	0
439	20240527	130500	31790054	1923	1923	1923	1923	0
440	20240527	130400	31790054	1923	1923	1923	1923	9
441	20240527	130300	31772747	1923	1923	1923	1923	113
442	20240527	130200	31555448	1923	1923	1923	1923	214
443	20240527	130100	31143926	1923	1923	1923	1923	0
444	20240527	130000	31143926	1923	1923	1923	1923	0
445	20240527	125900	31143926	1923	1923	1923	1923	304
446	20240527	125800	30559334	1923	1923	1923	1923	0
447	20240527	125700	30559334	1923	1923	1923	1923	0
448	20240527	125600	30559334	1923	1923	1923	1923	0
449	20240527	125500	30559334	1923	1923	1923	1923	0
450	20240527	125400	30559334	1923	1923	1923	1923	0
451	20240527	125300	30559334	1923	1923	1923	1923	500
452	20240527	125200	29597834	1921	1921	1921	1921	374
453	20240527	125100	28879380	1918	1918	1921	1918	12
454	20240527	125000	28856349	1921	1919	1921	1919	450
455	20240527	124900	27992461	1919	1919	1919	1919	100
456	20240527	124800	27800561	1919	1919	1919	1919	0
457	20240527	124700	27800561	1919	1919	1919	1919	0
458	20240527	124600	27800561	1919	1919	1919	1919	1
459	20240527	124500	27798642	1919	1919	1919	1919	0
460	20240527	124400	27798642	1919	1919	1919	1919	0
461	20240527	124300	27798642	1919	1919	1919	1919	0
462	20240527	124200	27798642	1919	1919	1919	1919	0
463	20240527	124100	27798642	1919	1919	1919	1919	0
464	20240527	124000	27798642	1919	1919	1919	1919	0
465	20240527	123900	27798642	1919	1919	1919	1919	0
466	20240527	123800	27798642	1919	1919	1919	1919	0
467	20240527	123700	27798642	1919	1916	1919	1916	32
468	20240527	123600	27737309	1916	1916	1916	1916	71
469	20240527	123500	27601273	1916	1916	1916	1916	0
470	20240527	123400	27601273	1916	1916	1916	1916	0
471	20240527	123300	27601273	1916	1916	1916	1916	0
472	20240527	123200	27601273	1916	1916	1916	1916	0
473	20240527	123100	27601273	1916	1916	1916	1916	0
474	20240527	123000	27601273	1916	1916	1916	1916	0
475	20240527	122900	27601273	1916	1916	1916	1916	0
476	20240527	122800	27601273	1916	1916	1916	1916	0
477	20240527	122700	27601273	1916	1916	1916	1916	0
478	20240527	122600	27601273	1916	1916	1916	1916	0
479	20240527	122500	27601273	1916	1916	1916	1916	0
480	20240527	122400	27601273	1916	1916	1916	1916	0
481	20240527	122300	27601273	1916	1916	1916	1916	0
482	20240527	122200	27601273	1916	1916	1916	1916	0
483	20240527	122100	27601273	1916	1916	1916	1916	31
484	20240527	122000	27541877	1916	1916	1916	1916	43
485	20240527	121900	27459489	1916	1916	1916	1916	0
486	20240527	121800	27459489	1916	1916	1916	1916	0
487	20240527	121700	27459489	1916	1916	1916	1916	0
488	20240527	121600	27459489	1916	1916	1916	1916	0
489	20240527	121500	27459489	1916	1916	1916	1916	0
490	20240527	121400	27459489	1916	1916	1916	1916	0
491	20240527	121300	27459489	1916	1916	1916	1916	0
492	20240527	121200	27459489	1916	1916	1916	1916	0
493	20240527	121100	27459489	1916	1916	1916	1916	0
494	20240527	121000	27459489	1916	1916	1916	1916	1
495	20240527	120900	27457573	1916	1916	1916	1916	0
496	20240527	120800	27457573	1916	1916	1916	1916	0
497	20240527	120700	27457573	1916	1916	1916	1916	8
498	20240527	120600	27442245	1915	1915	1915	1915	500
499	20240527	120500	26484745	1915	1915	1915	1915	0
500	20240527	120400	26484745	1915	1915	1915	1915	0
501	20240527	120300	26484745	1915	1915	1915	1915	120
502	20240527	120200	26254945	1915	1915	1915	1915	600
503	20240527	120100	25105945	1915	1915	1915	1915	0
504	20240527	120000	25105945	1915	1915	1915	1915	0
505	20240527	115900	25105945	1915	1915	1915	1915	1
506	20240527	115800	25104030	1915	1915	1915	1915	0
507	20240527	115700	25104030	1915	1915	1915	1915	0
508	20240527	115600	25104030	1915	1915	1915	1915	2850
509	20240527	115500	19646280	1915	1915	1915	1915	0
510	20240527	115400	19646280	1915	1915	1915	1915	0
511	20240527	115300	19646280	1915	1915	1915	1915	0
512	20240527	115200	19646280	1915	1915	1915	1915	0
513	20240527	115100	19646280	1915	1915	1915	1915	0
514	20240527	115000	19646280	1915	1915	1915	1915	0
515	20240527	114900	19646280	1915	1915	1915	1915	0
516	20240527	114800	19646280	1915	1915	1915	1915	0
517	20240527	114700	19646280	1915	1915	1915	1915	0
518	20240527	114600	19646280	1915	1915	1915	1915	0
519	20240527	114500	19646280	1915	1915	1915	1915	0
520	20240527	114400	19646280	1915	1915	1915	1915	0
521	20240527	114300	19646280	1915	1915	1915	1915	10
522	20240527	114200	19627130	1915	1915	1915	1915	111
523	20240527	114100	19414565	1915	1915	1915	1915	0
524	20240527	114000	19414565	1915	1915	1915	1915	0
525	20240527	113900	19414565	1915	1915	1915	1915	0
526	20240527	113800	19414565	1915	1915	1915	1915	0
527	20240527	113700	19414565	1915	1915	1915	1915	0
528	20240527	113600	19414565	1915	1915	1915	1915	0
529	20240527	113500	19414565	1915	1915	1915	1915	0
530	20240527	113400	19414565	1915	1915	1915	1915	0
531	20240527	113300	19414565	1915	1915	1915	1915	100
532	20240527	113200	19223065	1915	1915	1915	1915	100
533	20240527	113100	19031565	1913	1913	1913	1913	0
534	20240527	113000	19031565	1913	1913	1913	1913	0
535	20240527	112900	19031565	1913	1913	1913	1913	0
536	20240527	112800	19031565	1913	1913	1913	1913	0
537	20240527	112700	19031565	1913	1913	1913	1913	0
538	20240527	112600	19031565	1913	1913	1913	1913	0
539	20240527	112500	19031565	1913	1913	1913	1913	0
540	20240527	112400	19031565	1913	1913	1913	1913	0
541	20240527	112300	19031565	1913	1913	1913	1913	0
542	20240527	112200	19031565	1913	1913	1913	1913	25
543	20240527	112100	18983740	1913	1913	1913	1913	0
544	20240527	112000	18983740	1913	1913	1913	1913	0
545	20240527	111900	18983740	1913	1914	1914	1913	300
546	20240527	111800	18409830	1913	1913	1913	1913	0
547	20240527	111700	18409830	1913	1913	1913	1913	0
548	20240527	111600	18409830	1913	1913	1913	1913	0
549	20240527	111500	18409830	1913	1913	1913	1913	0
550	20240527	111400	18409830	1913	1913	1913	1913	0
551	20240527	111300	18409830	1913	1913	1913	1913	0
552	20240527	111200	18409830	1913	1913	1913	1913	0
553	20240527	111100	18409830	1913	1913	1913	1913	10
554	20240527	111000	18390700	1913	1913	1913	1913	0
555	20240527	110900	18390700	1913	1913	1913	1913	0
556	20240527	110800	18390700	1913	1913	1913	1913	0
557	20240527	110700	18390700	1913	1913	1913	1913	0
558	20240527	110600	18390700	1913	1913	1913	1913	0
559	20240527	110500	18390700	1913	1913	1913	1913	0
560	20240527	110400	18390700	1913	1913	1913	1913	0
561	20240527	110300	18390700	1913	1913	1913	1913	0
562	20240527	110200	18390700	1913	1913	1913	1913	0
563	20240527	110100	18390700	1913	1913	1913	1913	20
564	20240527	110000	18352440	1913	1913	1913	1913	0
565	20240527	105900	18352440	1913	1913	1913	1913	0
566	20240527	105800	18352440	1913	1913	1913	1913	0
567	20240527	105700	18352440	1913	1913	1913	1913	0
568	20240527	105600	18352440	1913	1913	1913	1913	0
569	20240527	105500	18352440	1913	1913	1913	1913	0
570	20240527	105400	18352440	1913	1913	1913	1913	0
571	20240527	105300	18352440	1913	1913	1913	1913	0
572	20240527	105200	18352440	1913	1913	1913	1913	0
573	20240527	105100	18352440	1913	1913	1913	1913	0
574	20240527	105000	18352440	1913	1913	1913	1913	0
575	20240527	104900	18352440	1913	1913	1913	1913	0
576	20240527	104800	18352440	1913	1913	1913	1913	0
577	20240527	104700	18352440	1913	1913	1913	1913	0
578	20240527	104600	18352440	1913	1913	1913	1913	0
579	20240527	104500	18352440	1913	1913	1913	1913	0
580	20240527	104400	18352440	1913	1913	1913	1913	1
581	20240527	104300	18350527	1915	1915	1915	1915	0
582	20240527	104200	18350527	1915	1915	1915	1915	0
583	20240527	104100	18350527	1915	1915	1915	1915	0
584	20240527	104000	18350527	1915	1915	1915	1915	0
585	20240527	103900	18350527	1915	1915	1915	1915	0
586	20240527	103800	18350527	1915	1915	1915	1915	0
587	20240527	103700	18350527	1915	1915	1915	1915	0
588	20240527	103600	18350527	1915	1915	1915	1915	0
589	20240527	103500	18350527	1915	1915	1915	1915	0
590	20240527	103400	18350527	1915	1915	1915	1915	0
591	20240527	103300	18350527	1915	1915	1915	1915	0
592	20240527	103200	18350527	1915	1915	1915	1915	0
593	20240527	103100	18350527	1915	1915	1915	1915	0
594	20240527	103000	18350527	1915	1915	1915	1915	0
595	20240527	102900	18350527	1915	1915	1915	1915	0
596	20240527	102800	18350527	1915	1915	1915	1915	0
597	20240527	102700	18350527	1915	1915	1915	1915	0
598	20240527	102600	18350527	1915	1915	1915	1915	200
599	20240527	102500	17967527	1916	1916	1916	1916	100
600	20240527	102400	17775927	1919	1915	1919	1915	104
601	20240527	102300	17576751	1915	1915	1915	1915	0
602	20240527	102200	17576751	1915	1915	1915	1915	0
603	20240527	102100	17576751	1915	1915	1915	1915	0
604	20240527	102000	17576751	1915	1916	1916	1915	199
605	20240527	101900	17195649	1919	1925	1925	1919	1312
606	20240527	101800	14674154	1923	1925	1925	1923	424
607	20240527	101700	13858733	1925	1925	1925	1925	0
608	20240527	101600	13858733	1925	1925	1925	1925	48
609	20240527	101500	13766333	1926	1926	1926	1926	0
610	20240527	101400	13766333	1926	1926	1926	1926	1
611	20240527	101300	13764407	1927	1927	1927	1927	189
612	20240527	101200	13400204	1928	1928	1928	1928	0
613	20240527	101100	13400204	1928	1928	1928	1928	152
614	20240527	101000	13107148	1929	1929	1929	1929	0
615	20240527	100900	13107148	1929	1929	1929	1929	147
616	20240527	100800	12823585	1930	1930	1930	1930	0
617	20240527	100700	12823585	1930	1930	1930	1930	13
618	20240527	100600	12798495	1930	1930	1930	1930	50
619	20240527	100500	12701995	1930	1930	1930	1930	0
620	20240527	100400	12701995	1930	1930	1930	1930	2
621	20240527	100300	12698135	1930	1930	1930	1930	0
622	20240527	100200	12698135	1930	1930	1930	1930	0
623	20240527	100100	12698135	1930	1930	1930	1930	0
624	20240527	100000	12698135	1930	1930	1930	1930	0
625	20240527	095900	12698135	1930	1930	1930	1930	0
626	20240527	095800	12698135	1930	1930	1930	1930	0
627	20240527	095700	12698135	1930	1930	1930	1930	25
628	20240527	095600	12649885	1930	1930	1930	1929	348
629	20240527	095500	11978435	1930	1930	1930	1930	26
630	20240527	095400	11928255	1930	1930	1930	1930	0
631	20240527	095300	11928255	1930	1930	1930	1930	0
632	20240527	095200	11928255	1930	1929	1930	1929	239
633	20240527	095100	11467213	1928	1928	1928	1928	0
634	20240527	095000	11467213	1928	1928	1928	1928	849
635	20240527	094900	9830341	1928	1928	1928	1928	0
636	20240527	094800	9830341	1928	1928	1928	1928	51
637	20240527	094700	9732013	1927	1927	1927	1927	0
638	20240527	094600	9732013	1927	1927	1927	1927	0
639	20240527	094500	9732013	1927	1927	1927	1927	0
640	20240527	094400	9732013	1927	1927	1927	1927	0
641	20240527	094300	9732013	1927	1927	1927	1927	0
642	20240527	094200	9732013	1927	1927	1927	1927	0
643	20240527	094100	9732013	1927	1927	1927	1927	0
644	20240527	094000	9732013	1927	1927	1927	1927	2
645	20240527	093900	9728159	1927	1925	1927	1925	150
646	20240527	093800	9439378	1924	1924	1924	1923	586
647	20240527	093700	8311969	1924	1924	1924	1924	0
648	20240527	093600	8311969	1924	1924	1924	1924	267
649	20240527	093500	7798261	1924	1924	1924	1924	221
650	20240527	093400	7373057	1924	1924	1924	1924	0
651	20240527	093300	7373057	1924	1924	1924	1924	550
652	20240527	093200	6314857	1931	1931	1931	1931	50
653	20240527	093100	6218307	1931	1931	1931	1931	50
654	20240527	093000	6121757	1932	1909	1936	1909	1111
655	20240527	092900	3994212	1909	1909	1909	1909	19
656	20240527	092800	3957941	1907	1907	1907	1907	0
657	20240527	092700	3957941	1907	1907	1907	1907	46
658	20240527	092600	3870219	1907	1907	1907	1907	0
659	20240527	092500	3870219	1907	1906	1907	1906	60
660	20240527	092400	3755855	1906	1906	1906	1906	45
661	20240527	092300	3670085	1905	1905	1905	1905	0
662	20240527	092200	3670085	1905	1905	1905	1905	161
663	20240527	092100	3363380	1905	1905	1905	1905	10
664	20240527	092000	3344330	1905	1905	1905	1905	165
665	20240527	091900	3030005	1906	1902	1906	1902	1072
666	20240527	091800	990818	1901	1901	1901	1901	156
667	20240527	091700	694262	1901	1901	1901	1901	10
668	20240527	091600	675252	1900	1900	1900	1900	0
669	20240527	091500	675252	1900	1900	1900	1900	1
670	20240527	091400	673352	1905	1905	1905	1905	0
671	20240527	091300	673352	1905	1905	1905	1905	0
672	20240527	091200	673352	1905	1905	1905	1905	0
673	20240527	091100	673352	1905	1905	1905	1905	0
674	20240527	091000	673352	1905	1905	1905	1905	5
675	20240527	090900	663827	1905	1905	1905	1905	0
676	20240527	090800	663827	1905	1899	1905	1895	189
677	20240527	090700	304972	1900	1900	1900	1900	0
678	20240527	090600	304972	1900	1900	1900	1900	0
679	20240527	090500	304972	1900	1900	1900	1900	0
680	20240527	090400	304972	1900	1900	1900	1900	0
681	20240527	090300	304972	1900	1900	1900	1900	1
682	20240527	090200	303072	1886	1886	1886	1886	0
683	20240527	090100	303072	1886	1902	1902	1886	80
684	20240527	090000	152160	1902	1902	1902	1902	80