KissMeData/369370/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	211600	36581352	1930	1930	1930	1930	408
3	20240521	211500	36581352	1930	1930	1930	1930	0
4	20240521	211400	36581352	1930	1930	1930	1930	0
5	20240521	211300	36581352	1930	1930	1930	1930	0
6	20240521	211200	36581352	1930	1930	1930	1930	0
7	20240521	211100	36581352	1930	1930	1930	1930	0
8	20240521	211000	36581352	1930	1930	1930	1930	0
9	20240521	210900	36581352	1930	1930	1930	1930	0
10	20240521	210800	36581352	1930	1930	1930	1930	0
11	20240521	210700	36581352	1930	1930	1930	1930	0
12	20240521	210600	36581352	1930	1930	1930	1930	0
13	20240521	210500	36581352	1930	1930	1930	1930	0
14	20240521	210400	36581352	1930	1930	1930	1930	0
15	20240521	210300	36581352	1930	1930	1930	1930	0
16	20240521	210200	36581352	1930	1930	1930	1930	0
17	20240521	210100	36581352	1930	1930	1930	1930	0
18	20240521	210000	36581352	1930	1930	1930	1930	0
19	20240521	205900	36581352	1930	1930	1930	1930	0
20	20240521	205800	36581352	1930	1930	1930	1930	0
21	20240521	205700	36581352	1930	1930	1930	1930	0
22	20240521	205600	36581352	1930	1930	1930	1930	0
23	20240521	205500	36581352	1930	1930	1930	1930	0
24	20240521	205400	36581352	1930	1930	1930	1930	0
25	20240521	205300	36581352	1930	1930	1930	1930	0
26	20240521	205200	36581352	1930	1930	1930	1930	0
27	20240521	205100	36581352	1930	1930	1930	1930	0
28	20240521	205000	36581352	1930	1930	1930	1930	0
29	20240521	204900	36581352	1930	1930	1930	1930	0
30	20240521	204800	36581352	1930	1930	1930	1930	0
31	20240521	204700	36581352	1930	1930	1930	1930	0
32	20240521	204600	36581352	1930	1930	1930	1930	408
33	20240521	204500	36581352	1930	1930	1930	1930	0
34	20240521	204400	36581352	1930	1930	1930	1930	0
35	20240521	204300	36581352	1930	1930	1930	1930	0
36	20240521	204200	36581352	1930	1930	1930	1930	0
37	20240521	204100	36581352	1930	1930	1930	1930	0
38	20240521	204000	36581352	1930	1930	1930	1930	0
39	20240521	203900	36581352	1930	1930	1930	1930	0
40	20240521	203800	36581352	1930	1930	1930	1930	0
41	20240521	203700	36581352	1930	1930	1930	1930	0
42	20240521	203600	36581352	1930	1930	1930	1930	0
43	20240521	203500	36581352	1930	1930	1930	1930	0
44	20240521	203400	36581352	1930	1930	1930	1930	0
45	20240521	203300	36581352	1930	1930	1930	1930	0
46	20240521	203200	36581352	1930	1930	1930	1930	0
47	20240521	203100	36581352	1930	1930	1930	1930	0
48	20240521	203000	36581352	1930	1930	1930	1930	0
49	20240521	202900	36581352	1930	1930	1930	1930	0
50	20240521	202800	36581352	1930	1930	1930	1930	0
51	20240521	202700	36581352	1930	1930	1930	1930	0
52	20240521	202600	36581352	1930	1930	1930	1930	0
53	20240521	202500	36581352	1930	1930	1930	1930	0
54	20240521	202400	36581352	1930	1930	1930	1930	0
55	20240521	202300	36581352	1930	1930	1930	1930	0
56	20240521	202200	36581352	1930	1930	1930	1930	0
57	20240521	202100	36581352	1930	1930	1930	1930	0
58	20240521	202000	36581352	1930	1930	1930	1930	0
59	20240521	201900	36581352	1930	1930	1930	1930	0
60	20240521	201800	36581352	1930	1930	1930	1930	0
61	20240521	201700	36581352	1930	1930	1930	1930	0
62	20240521	201600	36581352	1930	1930	1930	1930	408
63	20240521	201500	36581352	1930	1930	1930	1930	0
64	20240521	201400	36581352	1930	1930	1930	1930	0
65	20240521	201300	36581352	1930	1930	1930	1930	0
66	20240521	201200	36581352	1930	1930	1930	1930	0
67	20240521	201100	36581352	1930	1930	1930	1930	0
68	20240521	201000	36581352	1930	1930	1930	1930	0
69	20240521	200900	36581352	1930	1930	1930	1930	0
70	20240521	200800	36581352	1930	1930	1930	1930	0
71	20240521	200700	36581352	1930	1930	1930	1930	0
72	20240521	200600	36581352	1930	1930	1930	1930	0
73	20240521	200500	36581352	1930	1930	1930	1930	0
74	20240521	200400	36581352	1930	1930	1930	1930	0
75	20240521	200300	36581352	1930	1930	1930	1930	0
76	20240521	200200	36581352	1930	1930	1930	1930	0
77	20240521	200100	36581352	1930	1930	1930	1930	0
78	20240521	200000	36581352	1930	1930	1930	1930	0
79	20240521	195900	36581352	1930	1930	1930	1930	0
80	20240521	195800	36581352	1930	1930	1930	1930	0
81	20240521	195700	36581352	1930	1930	1930	1930	0
82	20240521	195600	36581352	1930	1930	1930	1930	0
83	20240521	195500	36581352	1930	1930	1930	1930	0
84	20240521	195400	36581352	1930	1930	1930	1930	0
85	20240521	195300	36581352	1930	1930	1930	1930	0
86	20240521	195200	36581352	1930	1930	1930	1930	0
87	20240521	195100	36581352	1930	1930	1930	1930	0
88	20240521	195000	36581352	1930	1930	1930	1930	0
89	20240521	194900	36581352	1930	1930	1930	1930	0
90	20240521	194800	36581352	1930	1930	1930	1930	0
91	20240521	194700	36581352	1930	1930	1930	1930	0
92	20240521	194600	36581352	1930	1930	1930	1930	408
93	20240521	194500	36581352	1930	1930	1930	1930	0
94	20240521	194400	36581352	1930	1930	1930	1930	0
95	20240521	194300	36581352	1930	1930	1930	1930	0
96	20240521	194200	36581352	1930	1930	1930	1930	0
97	20240521	194100	36581352	1930	1930	1930	1930	0
98	20240521	194000	36581352	1930	1930	1930	1930	0
99	20240521	193900	36581352	1930	1930	1930	1930	0
100	20240521	193800	36581352	1930	1930	1930	1930	0
101	20240521	193700	36581352	1930	1930	1930	1930	0
102	20240521	193600	36581352	1930	1930	1930	1930	0
103	20240521	193500	36581352	1930	1930	1930	1930	0
104	20240521	193400	36581352	1930	1930	1930	1930	0
105	20240521	193300	36581352	1930	1930	1930	1930	0
106	20240521	193200	36581352	1930	1930	1930	1930	0
107	20240521	193100	36581352	1930	1930	1930	1930	0
108	20240521	193000	36581352	1930	1930	1930	1930	0
109	20240521	192900	36581352	1930	1930	1930	1930	0
110	20240521	192800	36581352	1930	1930	1930	1930	0
111	20240521	192700	36581352	1930	1930	1930	1930	0
112	20240521	192600	36581352	1930	1930	1930	1930	0
113	20240521	192500	36581352	1930	1930	1930	1930	0
114	20240521	192400	36581352	1930	1930	1930	1930	0
115	20240521	192300	36581352	1930	1930	1930	1930	0
116	20240521	192200	36581352	1930	1930	1930	1930	0
117	20240521	192100	36581352	1930	1930	1930	1930	0
118	20240521	192000	36581352	1930	1930	1930	1930	0
119	20240521	191900	36581352	1930	1930	1930	1930	0
120	20240521	191800	36581352	1930	1930	1930	1930	0
121	20240521	191700	36581352	1930	1930	1930	1930	0
122	20240521	191600	36581352	1930	1930	1930	1930	408
123	20240521	191500	36581352	1930	1930	1930	1930	0
124	20240521	191400	36581352	1930	1930	1930	1930	0
125	20240521	191300	36581352	1930	1930	1930	1930	0
126	20240521	191200	36581352	1930	1930	1930	1930	0
127	20240521	191100	36581352	1930	1930	1930	1930	0
128	20240521	191000	36581352	1930	1930	1930	1930	0
129	20240521	190900	36581352	1930	1930	1930	1930	0
130	20240521	190800	36581352	1930	1930	1930	1930	0
131	20240521	190700	36581352	1930	1930	1930	1930	0
132	20240521	190600	36581352	1930	1930	1930	1930	0
133	20240521	190500	36581352	1930	1930	1930	1930	0
134	20240521	190400	36581352	1930	1930	1930	1930	0
135	20240521	190300	36581352	1930	1930	1930	1930	0
136	20240521	190200	36581352	1930	1930	1930	1930	0
137	20240521	190100	36581352	1930	1930	1930	1930	0
138	20240521	190000	36581352	1930	1930	1930	1930	0
139	20240521	185900	36581352	1930	1930	1930	1930	0
140	20240521	185800	36581352	1930	1930	1930	1930	0
141	20240521	185700	36581352	1930	1930	1930	1930	0
142	20240521	185600	36581352	1930	1930	1930	1930	0
143	20240521	185500	36581352	1930	1930	1930	1930	0
144	20240521	185400	36581352	1930	1930	1930	1930	0
145	20240521	185300	36581352	1930	1930	1930	1930	0
146	20240521	185200	36581352	1930	1930	1930	1930	0
147	20240521	185100	36581352	1930	1930	1930	1930	0
148	20240521	185000	36581352	1930	1930	1930	1930	0
149	20240521	184900	36581352	1930	1930	1930	1930	0
150	20240521	184800	36581352	1930	1930	1930	1930	0
151	20240521	184700	36581352	1930	1930	1930	1930	0
152	20240521	184600	36581352	1930	1930	1930	1930	408
153	20240521	184500	36581352	1930	1930	1930	1930	0
154	20240521	184400	36581352	1930	1930	1930	1930	0
155	20240521	184300	36581352	1930	1930	1930	1930	0
156	20240521	184200	36581352	1930	1930	1930	1930	0
157	20240521	184100	36581352	1930	1930	1930	1930	0
158	20240521	184000	36581352	1930	1930	1930	1930	0
159	20240521	183900	36581352	1930	1930	1930	1930	0
160	20240521	183800	36581352	1930	1930	1930	1930	0
161	20240521	183700	36581352	1930	1930	1930	1930	0
162	20240521	183600	36581352	1930	1930	1930	1930	0
163	20240521	183500	36581352	1930	1930	1930	1930	0
164	20240521	183400	36581352	1930	1930	1930	1930	0
165	20240521	183300	36581352	1930	1930	1930	1930	0
166	20240521	183200	36581352	1930	1930	1930	1930	0
167	20240521	183100	36581352	1930	1930	1930	1930	0
168	20240521	183000	36581352	1930	1930	1930	1930	0
169	20240521	182900	36581352	1930	1930	1930	1930	0
170	20240521	182800	36581352	1930	1930	1930	1930	0
171	20240521	182700	36581352	1930	1930	1930	1930	0
172	20240521	182600	36581352	1930	1930	1930	1930	0
173	20240521	182500	36581352	1930	1930	1930	1930	0
174	20240521	182400	36581352	1930	1930	1930	1930	0
175	20240521	182300	36581352	1930	1930	1930	1930	0
176	20240521	182200	36581352	1930	1930	1930	1930	0
177	20240521	182100	36581352	1930	1930	1930	1930	0
178	20240521	182000	36581352	1930	1930	1930	1930	0
179	20240521	181900	36581352	1930	1930	1930	1930	0
180	20240521	181800	36581352	1930	1930	1930	1930	0
181	20240521	181700	36581352	1930	1930	1930	1930	0
182	20240521	181600	36581352	1930	1930	1930	1930	408
183	20240521	181500	36581352	1930	1930	1930	1930	0
184	20240521	181400	36581352	1930	1930	1930	1930	0
185	20240521	181300	36581352	1930	1930	1930	1930	0
186	20240521	181200	36581352	1930	1930	1930	1930	0
187	20240521	181100	36581352	1930	1930	1930	1930	0
188	20240521	181000	36581352	1930	1930	1930	1930	0
189	20240521	180900	36581352	1930	1930	1930	1930	0
190	20240521	180800	36581352	1930	1930	1930	1930	0
191	20240521	180700	36581352	1930	1930	1930	1930	0
192	20240521	180600	36581352	1930	1930	1930	1930	0
193	20240521	180500	36581352	1930	1930	1930	1930	0
194	20240521	180400	36581352	1930	1930	1930	1930	0
195	20240521	180300	36581352	1930	1930	1930	1930	0
196	20240521	180200	36581352	1930	1930	1930	1930	0
197	20240521	180100	36581352	1930	1930	1930	1930	0
198	20240521	180000	36581352	1930	1930	1930	1930	0
199	20240521	175900	36581352	1930	1930	1930	1930	0
200	20240521	175800	36581352	1930	1930	1930	1930	0
201	20240521	175700	36581352	1930	1930	1930	1930	0
202	20240521	175600	36581352	1930	1930	1930	1930	0
203	20240521	175500	36581352	1930	1930	1930	1930	0
204	20240521	175400	36581352	1930	1930	1930	1930	0
205	20240521	175300	36581352	1930	1930	1930	1930	0
206	20240521	175200	36581352	1930	1930	1930	1930	0
207	20240521	175100	36581352	1930	1930	1930	1930	0
208	20240521	175000	36581352	1930	1930	1930	1930	0
209	20240521	174900	36581352	1930	1930	1930	1930	0
210	20240521	174800	36581352	1930	1930	1930	1930	0
211	20240521	174700	36581352	1930	1930	1930	1930	0
212	20240521	174600	36581352	1930	1930	1930	1930	408
213	20240521	174500	36581352	1930	1930	1930	1930	0
214	20240521	174400	36581352	1930	1930	1930	1930	0
215	20240521	174300	36581352	1930	1930	1930	1930	0
216	20240521	174200	36581352	1930	1930	1930	1930	0
217	20240521	174100	36581352	1930	1930	1930	1930	0
218	20240521	174000	36581352	1930	1930	1930	1930	0
219	20240521	173900	36581352	1930	1930	1930	1930	0
220	20240521	173800	36581352	1930	1930	1930	1930	0
221	20240521	173700	36581352	1930	1930	1930	1930	0
222	20240521	173600	36581352	1930	1930	1930	1930	0
223	20240521	173500	36581352	1930	1930	1930	1930	0
224	20240521	173400	36581352	1930	1930	1930	1930	0
225	20240521	173300	36581352	1930	1930	1930	1930	0
226	20240521	173200	36581352	1930	1930	1930	1930	0
227	20240521	173100	36581352	1930	1930	1930	1930	0
228	20240521	173000	36581352	1930	1930	1930	1930	0
229	20240521	172900	36581352	1930	1930	1930	1930	0
230	20240521	172800	36581352	1930	1930	1930	1930	0
231	20240521	172700	36581352	1930	1930	1930	1930	0
232	20240521	172600	36581352	1930	1930	1930	1930	0
233	20240521	172500	36581352	1930	1930	1930	1930	0
234	20240521	172400	36581352	1930	1930	1930	1930	0
235	20240521	172300	36581352	1930	1930	1930	1930	0
236	20240521	172200	36581352	1930	1930	1930	1930	0
237	20240521	172100	36581352	1930	1930	1930	1930	0
238	20240521	172000	36581352	1930	1930	1930	1930	0
239	20240521	171900	36581352	1930	1930	1930	1930	0
240	20240521	171800	36581352	1930	1930	1930	1930	0
241	20240521	171700	36581352	1930	1930	1930	1930	0
242	20240521	171600	36581352	1930	1930	1930	1930	408
243	20240521	171500	36581352	1930	1930	1930	1930	0
244	20240521	171400	36581352	1930	1930	1930	1930	0
245	20240521	171300	36581352	1930	1930	1930	1930	0
246	20240521	171200	36581352	1930	1930	1930	1930	0
247	20240521	171100	36581352	1930	1930	1930	1930	0
248	20240521	171000	36581352	1930	1930	1930	1930	0
249	20240521	170900	36581352	1930	1930	1930	1930	0
250	20240521	170800	36581352	1930	1930	1930	1930	0
251	20240521	170700	36581352	1930	1930	1930	1930	0
252	20240521	170600	36581352	1930	1930	1930	1930	0
253	20240521	170500	36581352	1930	1930	1930	1930	0
254	20240521	170400	36581352	1930	1930	1930	1930	0
255	20240521	170300	36581352	1930	1930	1930	1930	0
256	20240521	170200	36581352	1930	1930	1930	1930	0
257	20240521	170100	36581352	1930	1930	1930	1930	0
258	20240521	170000	36581352	1930	1930	1930	1930	0
259	20240521	165900	36581352	1930	1930	1930	1930	0
260	20240521	165800	36581352	1930	1930	1930	1930	0
261	20240521	165700	36581352	1930	1930	1930	1930	0
262	20240521	165600	36581352	1930	1930	1930	1930	0
263	20240521	165500	36581352	1930	1930	1930	1930	0
264	20240521	165400	36581352	1930	1930	1930	1930	0
265	20240521	165300	36581352	1930	1930	1930	1930	0
266	20240521	165200	36581352	1930	1930	1930	1930	0
267	20240521	165100	36581352	1930	1930	1930	1930	0
268	20240521	165000	36581352	1930	1930	1930	1930	0
269	20240521	164900	36581352	1930	1930	1930	1930	0
270	20240521	164800	36581352	1930	1930	1930	1930	0
271	20240521	164700	36581352	1930	1930	1930	1930	0
272	20240521	164600	36581352	1930	1930	1930	1930	408
273	20240521	164500	36581352	1930	1930	1930	1930	0
274	20240521	164400	36581352	1930	1930	1930	1930	0
275	20240521	164300	36581352	1930	1930	1930	1930	0
276	20240521	164200	36581352	1930	1930	1930	1930	0
277	20240521	164100	36581352	1930	1930	1930	1930	0
278	20240521	164000	36581352	1930	1930	1930	1930	0
279	20240521	163900	36581352	1930	1930	1930	1930	0
280	20240521	163800	36581352	1930	1930	1930	1930	0
281	20240521	163700	36581352	1930	1930	1930	1930	0
282	20240521	163600	36581352	1930	1930	1930	1930	0
283	20240521	163500	36581352	1930	1930	1930	1930	0
284	20240521	163400	36581352	1930	1930	1930	1930	0
285	20240521	163300	36581352	1930	1930	1930	1930	0
286	20240521	163200	36581352	1930	1930	1930	1930	0
287	20240521	163100	36581352	1930	1930	1930	1930	0
288	20240521	163000	36581352	1930	1930	1930	1930	0
289	20240521	162900	36581352	1930	1930	1930	1930	0
290	20240521	162800	36581352	1930	1930	1930	1930	0
291	20240521	162700	36581352	1930	1930	1930	1930	0
292	20240521	162600	36581352	1930	1930	1930	1930	0
293	20240521	162500	36581352	1930	1930	1930	1930	0
294	20240521	162400	36581352	1930	1930	1930	1930	0
295	20240521	162300	36581352	1930	1930	1930	1930	0
296	20240521	162200	36581352	1930	1930	1930	1930	0
297	20240521	162100	36581352	1930	1930	1930	1930	0
298	20240521	162000	36581352	1930	1930	1930	1930	0
299	20240521	161900	36581352	1930	1930	1930	1930	0
300	20240521	161800	36581352	1930	1930	1930	1930	0
301	20240521	161700	36581352	1930	1930	1930	1930	0
302	20240521	161600	36581352	1930	1930	1930	1930	408
303	20240521	161500	36581352	1930	1930	1930	1930	0
304	20240521	161400	36581352	1930	1930	1930	1930	0
305	20240521	161300	36581352	1930	1930	1930	1930	0
306	20240521	161200	36581352	1930	1930	1930	1930	0
307	20240521	161100	36581352	1930	1930	1930	1930	0
308	20240521	161000	36581352	1930	1930	1930	1930	0
309	20240521	160900	36581352	1930	1930	1930	1930	0
310	20240521	160800	36581352	1930	1930	1930	1930	0
311	20240521	160700	36581352	1930	1930	1930	1930	0
312	20240521	160600	36581352	1930	1930	1930	1930	0
313	20240521	160500	36581352	1930	1930	1930	1930	0
314	20240521	160400	36581352	1930	1930	1930	1930	0
315	20240521	160300	36581352	1930	1930	1930	1930	0
316	20240521	160200	36581352	1930	1930	1930	1930	0
317	20240521	160100	36581352	1930	1930	1930	1930	0
318	20240521	160000	36581352	1930	1930	1930	1930	0
319	20240521	155900	36581352	1930	1930	1930	1930	0
320	20240521	155800	36581352	1930	1930	1930	1930	0
321	20240521	155700	36581352	1930	1930	1930	1930	0
322	20240521	155600	36581352	1930	1930	1930	1930	0
323	20240521	155500	36581352	1930	1930	1930	1930	0
324	20240521	155400	36581352	1930	1930	1930	1930	0
325	20240521	155300	36581352	1930	1930	1930	1930	0
326	20240521	155200	36581352	1930	1930	1930	1930	0
327	20240521	155100	36581352	1930	1930	1930	1930	0
328	20240521	155000	36581352	1930	1930	1930	1930	0
329	20240521	154900	36581352	1930	1930	1930	1930	0
330	20240521	154800	36581352	1930	1930	1930	1930	0
331	20240521	154700	36581352	1930	1930	1930	1930	0
332	20240521	154600	36581352	1930	1930	1930	1930	408
333	20240521	154500	36581352	1930	1930	1930	1930	0
334	20240521	154400	36581352	1930	1930	1930	1930	0
335	20240521	154300	36581352	1930	1930	1930	1930	0
336	20240521	154200	36581352	1930	1930	1930	1930	0
337	20240521	154100	36581352	1930	1930	1930	1930	0
338	20240521	154000	36581352	1930	1930	1930	1930	0
339	20240521	153900	36581352	1930	1930	1930	1930	0
340	20240521	153800	36581352	1930	1930	1930	1930	0
341	20240521	153700	36581352	1930	1930	1930	1930	0
342	20240521	153600	36581352	1930	1930	1930	1930	0
343	20240521	153500	36581352	1930	1930	1930	1930	0
344	20240521	153400	36581352	1930	1930	1930	1930	0
345	20240521	153300	36581352	1930	1930	1930	1930	0
346	20240521	153200	36581352	1930	1930	1930	1930	0
347	20240521	153100	36581352	1930	1930	1930	1930	0
348	20240521	153000	36581352	1930	1930	1930	1930	408
349	20240521	152900	35793912	1920	1920	1920	1920	0
350	20240521	152800	35793912	1920	1920	1920	1920	0
351	20240521	152700	35793912	1920	1920	1920	1920	0
352	20240521	152600	35793912	1920	1920	1920	1920	0
353	20240521	152500	35793912	1920	1920	1920	1920	0
354	20240521	152400	35793912	1920	1920	1920	1920	0
355	20240521	152300	35793912	1920	1920	1920	1920	0
356	20240521	152200	35793912	1920	1920	1920	1920	0
357	20240521	152100	35793912	1920	1920	1920	1920	0
358	20240521	152000	35793912	1920	1920	1920	1920	0
359	20240521	151900	35793912	1920	1920	1920	1920	32
360	20240521	151800	35732472	1920	1920	1920	1920	33
361	20240521	151700	35669112	1920	1920	1920	1920	511
362	20240521	151600	34687992	1923	1923	1923	1923	4
363	20240521	151500	34680300	1930	1930	1930	1930	0
364	20240521	151400	34680300	1930	1930	1930	1930	0
365	20240521	151300	34680300	1930	1930	1930	1930	0
366	20240521	151200	34680300	1930	1930	1930	1930	0
367	20240521	151100	34680300	1930	1930	1930	1930	0
368	20240521	151000	34680300	1930	1930	1930	1930	0
369	20240521	150900	34680300	1930	1930	1930	1930	0
370	20240521	150800	34680300	1930	1930	1930	1930	53
371	20240521	150700	34578010	1930	1930	1930	1930	1
372	20240521	150600	34576080	1923	1923	1923	1923	0
373	20240521	150500	34576080	1923	1923	1923	1923	0
374	20240521	150400	34576080	1923	1923	1923	1923	0
375	20240521	150300	34576080	1923	1923	1923	1923	4
376	20240521	150200	34568388	1930	1930	1930	1930	0
377	20240521	150100	34568388	1930	1930	1930	1930	1
378	20240521	150000	34566458	1923	1921	1923	1921	28
379	20240521	145900	34512617	1920	1920	1920	1920	431
380	20240521	145800	33685097	1920	1920	1920	1920	10
381	20240521	145700	33665897	1920	1920	1920	1920	0
382	20240521	145600	33665897	1920	1920	1920	1920	0
383	20240521	145500	33665897	1920	1920	1920	1920	0
384	20240521	145400	33665897	1920	1920	1920	1920	0
385	20240521	145300	33665897	1920	1920	1920	1920	0
386	20240521	145200	33665897	1920	1920	1920	1920	0
387	20240521	145100	33665897	1920	1920	1920	1920	0
388	20240521	145000	33665897	1920	1920	1920	1920	0
389	20240521	144900	33665897	1920	1920	1920	1920	0
390	20240521	144800	33665897	1920	1920	1920	1920	0
391	20240521	144700	33665897	1920	1920	1920	1920	0
392	20240521	144600	33665897	1920	1920	1920	1920	0
393	20240521	144500	33665897	1920	1920	1920	1920	0
394	20240521	144400	33665897	1920	1920	1920	1920	0
395	20240521	144300	33665897	1920	1920	1920	1920	0
396	20240521	144200	33665897	1920	1920	1920	1920	0
397	20240521	144100	33665897	1920	1920	1920	1920	0
398	20240521	144000	33665897	1920	1920	1920	1920	0
399	20240521	143900	33665897	1920	1920	1920	1920	0
400	20240521	143800	33665897	1920	1920	1920	1920	0
401	20240521	143700	33665897	1920	1920	1920	1920	0
402	20240521	143600	33665897	1920	1920	1920	1920	0
403	20240521	143500	33665897	1920	1920	1920	1920	0
404	20240521	143400	33665897	1920	1920	1920	1920	0
405	20240521	143300	33665897	1920	1920	1920	1920	0
406	20240521	143200	33665897	1920	1920	1920	1920	0
407	20240521	143100	33665897	1920	1920	1920	1920	0
408	20240521	143000	33665897	1920	1920	1920	1920	0
409	20240521	142900	33665897	1920	1920	1920	1920	0
410	20240521	142800	33665897	1920	1919	1920	1919	100
411	20240521	142700	33473898	1922	1922	1922	1922	0
412	20240521	142600	33473898	1922	1922	1922	1922	0
413	20240521	142500	33473898	1922	1922	1922	1922	0
414	20240521	142400	33473898	1922	1922	1922	1922	0
415	20240521	142300	33473898	1922	1922	1922	1922	0
416	20240521	142200	33473898	1922	1922	1922	1922	0
417	20240521	142100	33473898	1922	1922	1922	1922	0
418	20240521	142000	33473898	1922	1922	1922	1922	0
419	20240521	141900	33473898	1922	1922	1922	1922	0
420	20240521	141800	33473898	1922	1922	1922	1922	0
421	20240521	141700	33473898	1922	1922	1922	1922	0
422	20240521	141600	33473898	1922	1922	1922	1922	0
423	20240521	141500	33473898	1922	1922	1922	1922	0
424	20240521	141400	33473898	1922	1922	1922	1922	0
425	20240521	141300	33473898	1922	1922	1922	1922	0
426	20240521	141200	33473898	1922	1913	1922	1913	1249
427	20240521	141100	31083704	1913	1913	1913	1913	0
428	20240521	141000	31083704	1913	1913	1913	1913	20
429	20240521	140900	31045444	1912	1912	1912	1912	30
430	20240521	140800	30988084	1913	1913	1913	1913	0
431	20240521	140700	30988084	1913	1913	1913	1913	0
432	20240521	140600	30988084	1913	1913	1913	1913	0
433	20240521	140500	30988084	1913	1913	1913	1913	0
434	20240521	140400	30988084	1913	1909	1913	1909	21
435	20240521	140300	30947991	1909	1909	1909	1909	10
436	20240521	140200	30928901	1909	1909	1909	1909	10
437	20240521	140100	30909811	1900	1900	1900	1900	18
438	20240521	140000	30875611	1909	1909	1909	1909	0
439	20240521	135900	30875611	1909	1909	1909	1909	0
440	20240521	135800	30875611	1909	1909	1909	1909	0
441	20240521	135700	30875611	1909	1909	1909	1909	0
442	20240521	135600	30875611	1909	1909	1909	1909	0
443	20240521	135500	30875611	1909	1909	1909	1909	0
444	20240521	135400	30875611	1909	1908	1909	1908	193
445	20240521	135300	30507304	1908	1908	1908	1908	0
446	20240521	135200	30507304	1908	1908	1908	1908	0
447	20240521	135100	30507304	1908	1908	1908	1908	0
448	20240521	135000	30507304	1908	1908	1908	1908	20
449	20240521	134900	30469144	1907	1907	1907	1907	30
450	20240521	134800	30411934	1907	1907	1907	1907	0
451	20240521	134700	30411934	1907	1907	1907	1907	100
452	20240521	134600	30221234	1907	1907	1907	1907	0
453	20240521	134500	30221234	1907	1907	1907	1907	0
454	20240521	134400	30221234	1907	1907	1907	1907	0
455	20240521	134300	30221234	1907	1907	1907	1907	0
456	20240521	134200	30221234	1907	1907	1907	1907	26
457	20240521	134100	30171652	1907	1907	1907	1907	5
458	20240521	134000	30162117	1907	1907	1907	1907	0
459	20240521	133900	30162117	1907	1907	1907	1907	101
460	20240521	133800	29969510	1903	1903	1903	1903	299
461	20240521	133700	29400513	1903	1903	1903	1903	0
462	20240521	133600	29400513	1903	1903	1903	1903	0
463	20240521	133500	29400513	1903	1903	1903	1903	0
464	20240521	133400	29400513	1903	1903	1903	1903	10
465	20240521	133300	29381483	1903	1903	1903	1903	0
466	20240521	133200	29381483	1903	1903	1903	1903	0
467	20240521	133100	29381483	1903	1903	1903	1903	0
468	20240521	133000	29381483	1903	1903	1903	1903	0
469	20240521	132900	29381483	1903	1903	1903	1903	0
470	20240521	132800	29381483	1903	1903	1903	1903	20
471	20240521	132700	29343423	1900	1900	1900	1900	0
472	20240521	132600	29343423	1900	1900	1900	1900	0
473	20240521	132500	29343423	1900	1900	1900	1900	0
474	20240521	132400	29343423	1900	1900	1900	1900	0
475	20240521	132300	29343423	1900	1900	1900	1900	0
476	20240521	132200	29343423	1900	1900	1900	1900	0
477	20240521	132100	29343423	1900	1900	1900	1900	0
478	20240521	132000	29343423	1900	1900	1900	1900	0
479	20240521	131900	29343423	1900	1900	1900	1900	0
480	20240521	131800	29343423	1900	1900	1900	1900	0
481	20240521	131700	29343423	1900	1900	1900	1900	0
482	20240521	131600	29343423	1900	1900	1900	1900	0
483	20240521	131500	29343423	1900	1900	1900	1900	0
484	20240521	131400	29343423	1900	1900	1900	1900	0
485	20240521	131300	29343423	1900	1900	1900	1900	0
486	20240521	131200	29343423	1900	1900	1900	1900	5
487	20240521	131100	29333923	1903	1903	1903	1903	0
488	20240521	131000	29333923	1903	1903	1903	1903	0
489	20240521	130900	29333923	1903	1903	1903	1903	0
490	20240521	130800	29333923	1903	1903	1903	1903	0
491	20240521	130700	29333923	1903	1903	1903	1903	0
492	20240521	130600	29333923	1903	1903	1903	1903	0
493	20240521	130500	29333923	1903	1903	1903	1903	0
494	20240521	130400	29333923	1903	1903	1903	1903	0
495	20240521	130300	29333923	1903	1903	1903	1903	0
496	20240521	130200	29333923	1903	1903	1903	1903	0
497	20240521	130100	29333923	1903	1903	1903	1903	0
498	20240521	130000	29333923	1903	1903	1903	1903	0
499	20240521	125900	29333923	1903	1903	1903	1903	0
500	20240521	125800	29333923	1903	1903	1903	1903	0
501	20240521	125700	29333923	1903	1903	1903	1903	0
502	20240521	125600	29333923	1903	1903	1903	1903	0
503	20240521	125500	29333923	1903	1903	1903	1903	0
504	20240521	125400	29333923	1903	1903	1903	1903	0
505	20240521	125300	29333923	1903	1903	1903	1903	0
506	20240521	125200	29333923	1903	1903	1903	1903	0
507	20240521	125100	29333923	1903	1903	1903	1903	0
508	20240521	125000	29333923	1903	1903	1903	1903	0
509	20240521	124900	29333923	1903	1903	1903	1903	0
510	20240521	124800	29333923	1903	1903	1903	1903	0
511	20240521	124700	29333923	1903	1903	1903	1903	0
512	20240521	124600	29333923	1903	1903	1903	1903	0
513	20240521	124500	29333923	1903	1903	1903	1903	0
514	20240521	124400	29333923	1903	1903	1903	1903	0
515	20240521	124300	29333923	1903	1903	1903	1903	0
516	20240521	124200	29333923	1903	1903	1903	1903	0
517	20240521	124100	29333923	1903	1903	1903	1903	0
518	20240521	124000	29333923	1903	1903	1903	1903	0
519	20240521	123900	29333923	1903	1903	1903	1903	0
520	20240521	123800	29333923	1903	1903	1903	1903	0
521	20240521	123700	29333923	1903	1903	1903	1903	0
522	20240521	123600	29333923	1903	1903	1903	1903	0
523	20240521	123500	29333923	1903	1903	1903	1903	0
524	20240521	123400	29333923	1903	1903	1903	1903	0
525	20240521	123300	29333923	1903	1903	1903	1903	0
526	20240521	123200	29333923	1903	1903	1903	1903	0
527	20240521	123100	29333923	1903	1903	1903	1903	0
528	20240521	123000	29333923	1903	1903	1903	1903	0
529	20240521	122900	29333923	1903	1903	1903	1903	0
530	20240521	122800	29333923	1903	1903	1903	1903	0
531	20240521	122700	29333923	1903	1903	1903	1903	0
532	20240521	122600	29333923	1903	1903	1903	1903	0
533	20240521	122500	29333923	1903	1903	1903	1903	0
534	20240521	122400	29333923	1903	1903	1903	1903	0
535	20240521	122300	29333923	1903	1903	1903	1903	0
536	20240521	122200	29333923	1903	1903	1903	1903	0
537	20240521	122100	29333923	1903	1903	1903	1903	0
538	20240521	122000	29333923	1903	1903	1903	1903	0
539	20240521	121900	29333923	1903	1903	1903	1903	0
540	20240521	121800	29333923	1903	1903	1903	1903	0
541	20240521	121700	29333923	1903	1903	1903	1903	0
542	20240521	121600	29333923	1903	1903	1903	1903	0
543	20240521	121500	29333923	1903	1903	1903	1903	0
544	20240521	121400	29333923	1903	1903	1903	1903	0
545	20240521	121300	29333923	1903	1903	1903	1903	0
546	20240521	121200	29333923	1903	1903	1903	1903	0
547	20240521	121100	29333923	1903	1903	1903	1903	0
548	20240521	121000	29333923	1903	1903	1903	1903	0
549	20240521	120900	29333923	1903	1903	1903	1903	0
550	20240521	120800	29333923	1903	1903	1903	1903	0
551	20240521	120700	29333923	1903	1903	1903	1903	0
552	20240521	120600	29333923	1903	1903	1903	1903	0
553	20240521	120500	29333923	1903	1903	1903	1903	0
554	20240521	120400	29333923	1903	1903	1903	1903	0
555	20240521	120300	29333923	1903	1903	1903	1903	0
556	20240521	120200	29333923	1903	1903	1903	1903	0
557	20240521	120100	29333923	1903	1903	1903	1903	0
558	20240521	120000	29333923	1903	1903	1903	1903	0
559	20240521	115900	29333923	1903	1903	1903	1903	0
560	20240521	115800	29333923	1903	1903	1903	1903	0
561	20240521	115700	29333923	1903	1903	1903	1903	0
562	20240521	115600	29333923	1903	1903	1903	1903	0
563	20240521	115500	29333923	1903	1903	1903	1903	0
564	20240521	115400	29333923	1903	1903	1903	1903	0
565	20240521	115300	29333923	1903	1903	1903	1903	0
566	20240521	115200	29333923	1903	1903	1903	1903	0
567	20240521	115100	29333923	1903	1903	1903	1903	0
568	20240521	115000	29333923	1903	1903	1903	1903	0
569	20240521	114900	29333923	1903	1903	1903	1903	4
570	20240521	114800	29326311	1902	1902	1902	1902	78
571	20240521	114700	29177955	1902	1902	1902	1902	0
572	20240521	114600	29177955	1902	1902	1902	1902	0
573	20240521	114500	29177955	1902	1902	1902	1902	0
574	20240521	114400	29177955	1902	1902	1902	1902	0
575	20240521	114300	29177955	1902	1902	1902	1902	0
576	20240521	114200	29177955	1902	1902	1902	1902	0
577	20240521	114100	29177955	1902	1902	1902	1902	0
578	20240521	114000	29177955	1902	1902	1902	1902	0
579	20240521	113900	29177955	1902	1902	1902	1902	0
580	20240521	113800	29177955	1902	1902	1902	1902	0
581	20240521	113700	29177955	1902	1902	1902	1902	0
582	20240521	113600	29177955	1902	1902	1902	1902	0
583	20240521	113500	29177955	1902	1902	1902	1902	1
584	20240521	113400	29176053	1895	1895	1895	1895	0
585	20240521	113300	29176053	1895	1895	1895	1895	0
586	20240521	113200	29176053	1895	1895	1895	1895	0
587	20240521	113100	29176053	1895	1897	1897	1895	899
588	20240521	113000	27471748	1903	1903	1903	1903	0
589	20240521	112900	27471748	1903	1903	1903	1903	0
590	20240521	112800	27471748	1903	1903	1903	1903	0
591	20240521	112700	27471748	1903	1903	1903	1903	0
592	20240521	112600	27471748	1903	1903	1903	1903	0
593	20240521	112500	27471748	1903	1903	1903	1903	0
594	20240521	112400	27471748	1903	1903	1903	1903	0
595	20240521	112300	27471748	1903	1903	1903	1903	0
596	20240521	112200	27471748	1903	1903	1903	1903	0
597	20240521	112100	27471748	1903	1903	1903	1903	0
598	20240521	112000	27471748	1903	1903	1903	1903	0
599	20240521	111900	27471748	1903	1903	1903	1903	0
600	20240521	111800	27471748	1903	1903	1903	1903	0
601	20240521	111700	27471748	1903	1903	1903	1903	0
602	20240521	111600	27471748	1903	1903	1903	1903	0
603	20240521	111500	27471748	1903	1903	1903	1903	0
604	20240521	111400	27471748	1903	1903	1903	1903	0
605	20240521	111300	27471748	1903	1903	1903	1903	0
606	20240521	111200	27471748	1903	1903	1903	1903	0
607	20240521	111100	27471748	1903	1903	1903	1903	0
608	20240521	111000	27471748	1903	1903	1903	1903	0
609	20240521	110900	27471748	1903	1903	1903	1903	0
610	20240521	110800	27471748	1903	1903	1903	1903	0
611	20240521	110700	27471748	1903	1903	1903	1903	0
612	20240521	110600	27471748	1903	1903	1903	1903	0
613	20240521	110500	27471748	1903	1903	1903	1903	0
614	20240521	110400	27471748	1903	1903	1903	1903	0
615	20240521	110300	27471748	1903	1903	1903	1903	0
616	20240521	110200	27471748	1903	1903	1903	1903	0
617	20240521	110100	27471748	1903	1903	1903	1903	0
618	20240521	110000	27471748	1903	1903	1903	1903	0
619	20240521	105900	27471748	1903	1903	1903	1903	0
620	20240521	105800	27471748	1903	1903	1903	1903	0
621	20240521	105700	27471748	1903	1903	1903	1903	0
622	20240521	105600	27471748	1903	1903	1903	1903	0
623	20240521	105500	27471748	1903	1903	1903	1903	0
624	20240521	105400	27471748	1903	1903	1903	1903	65
625	20240521	105300	27348053	1895	1895	1895	1895	0
626	20240521	105200	27348053	1895	1895	1895	1895	0
627	20240521	105100	27348053	1895	1895	1895	1895	0
628	20240521	105000	27348053	1895	1895	1895	1895	500
629	20240521	104900	26400553	1909	1909	1909	1909	0
630	20240521	104800	26400553	1909	1909	1909	1909	1
631	20240521	104700	26398644	1895	1898	1899	1895	4288
632	20240521	104600	18265400	1930	1930	1930	1930	0
633	20240521	104500	18265400	1930	1930	1930	1930	0
634	20240521	104400	18265400	1930	1930	1930	1930	0
635	20240521	104300	18265400	1930	1930	1930	1930	0
636	20240521	104200	18265400	1930	1930	1930	1930	0
637	20240521	104100	18265400	1930	1930	1930	1930	0
638	20240521	104000	18265400	1930	1930	1930	1930	8
639	20240521	103900	18249960	1930	1898	1930	1897	784
640	20240521	103800	16758230	1905	1905	1905	1905	0
641	20240521	103700	16758230	1905	1905	1905	1905	0
642	20240521	103600	16758230	1905	1905	1905	1905	0
643	20240521	103500	16758230	1905	1905	1905	1905	0
644	20240521	103400	16758230	1905	1905	1905	1905	1
645	20240521	103300	16756325	1897	1897	1897	1897	0
646	20240521	103200	16756325	1897	1897	1897	1897	177
647	20240521	103100	16420556	1897	1900	1900	1897	212
648	20240521	103000	16018355	1910	1910	1910	1910	0
649	20240521	102900	16018355	1910	1910	1910	1910	0
650	20240521	102800	16018355	1910	1910	1910	1910	0
651	20240521	102700	16018355	1910	1910	1910	1910	0
652	20240521	102600	16018355	1910	1910	1910	1900	411
653	20240521	102500	15237345	1910	1910	1910	1910	10
654	20240521	102400	15218245	1910	1910	1910	1910	10
655	20240521	102300	15199145	1910	1910	1910	1910	0
656	20240521	102200	15199145	1910	1910	1910	1910	0
657	20240521	102100	15199145	1910	1910	1910	1910	0
658	20240521	102000	15199145	1910	1910	1910	1910	1
659	20240521	101900	15197235	1896	1900	1900	1896	1190
660	20240521	101800	12940359	1921	1921	1921	1921	0
661	20240521	101700	12940359	1921	1921	1921	1921	0
662	20240521	101600	12940359	1921	1921	1921	1921	0
663	20240521	101500	12940359	1921	1921	1921	1921	1
664	20240521	101400	12938438	1921	1921	1921	1921	0
665	20240521	101300	12938438	1921	1921	1921	1921	1
666	20240521	101200	12936517	1909	1909	1909	1909	0
667	20240521	101100	12936517	1909	1909	1909	1909	0
668	20240521	101000	12936517	1909	1910	1910	1909	2000
669	20240521	100900	9118516	1924	1924	1924	1924	0
670	20240521	100800	9118516	1924	1924	1924	1924	0
671	20240521	100700	9118516	1924	1924	1924	1924	0
672	20240521	100600	9118516	1924	1924	1924	1924	0
673	20240521	100500	9118516	1924	1924	1924	1924	0
674	20240521	100400	9118516	1924	1924	1924	1924	0
675	20240521	100300	9118516	1924	1924	1924	1924	0
676	20240521	100200	9118516	1924	1924	1924	1924	0
677	20240521	100100	9118516	1924	1924	1924	1924	1
678	20240521	100000	9116592	1909	1909	1909	1909	0
679	20240521	095900	9116592	1909	1918	1918	1909	800
680	20240521	095800	7588080	1927	1927	1927	1927	0
681	20240521	095700	7588080	1927	1927	1927	1927	7
682	20240521	095600	7574591	1927	1927	1927	1927	0
683	20240521	095500	7574591	1927	1927	1927	1927	1
684	20240521	095400	7572664	1927	1927	1927	1927	0
685	20240521	095300	7572664	1927	1927	1927	1927	0
686	20240521	095200	7572664	1927	1927	1927	1927	0
687	20240521	095100	7572664	1927	1927	1927	1927	0
688	20240521	095000	7572664	1927	1927	1927	1927	1600
689	20240521	094900	4489464	1927	1927	1927	1927	0
690	20240521	094800	4489464	1927	1927	1927	1927	0
691	20240521	094700	4489464	1927	1927	1927	1927	0
692	20240521	094600	4489464	1927	1927	1927	1927	0
693	20240521	094500	4489464	1927	1927	1927	1927	0
694	20240521	094400	4489464	1927	1927	1927	1927	0
695	20240521	094300	4489464	1927	1927	1927	1927	300
696	20240521	094200	3911364	1927	1927	1927	1927	0
697	20240521	094100	3911364	1927	1927	1927	1927	0
698	20240521	094000	3911364	1927	1927	1927	1927	0
699	20240521	093900	3911364	1927	1927	1927	1927	0
700	20240521	093800	3911364	1927	1927	1927	1927	0
701	20240521	093700	3911364	1927	1927	1927	1927	0
702	20240521	093600	3911364	1927	1927	1927	1927	0
703	20240521	093500	3911364	1927	1927	1927	1927	0
704	20240521	093400	3911364	1927	1927	1927	1927	0
705	20240521	093300	3911364	1927	1927	1927	1927	0
706	20240521	093200	3911364	1927	1927	1927	1927	0
707	20240521	093100	3911364	1927	1927	1927	1927	520
708	20240521	093000	2909324	1928	1928	1928	1928	0
709	20240521	092900	2909324	1928	1928	1928	1928	0
710	20240521	092800	2909324	1928	1928	1928	1928	0
711	20240521	092700	2909324	1928	1928	1928	1928	0
712	20240521	092600	2909324	1928	1928	1928	1928	0
713	20240521	092500	2909324	1928	1928	1928	1928	0
714	20240521	092400	2909324	1928	1926	1928	1926	19
715	20240521	092300	2872728	1926	1926	1926	1926	2
716	20240521	092200	2868876	1926	1926	1926	1926	29
717	20240521	092100	2813022	1926	1926	1926	1926	0
718	20240521	092000	2813022	1926	1926	1926	1926	0
719	20240521	091900	2813022	1926	1920	1926	1920	772
720	20240521	091800	1330176	1922	1922	1922	1922	0
721	20240521	091700	1330176	1922	1922	1922	1922	0
722	20240521	091600	1330176	1922	1922	1922	1922	1
723	20240521	091500	1328254	1920	1920	1920	1920	0
724	20240521	091400	1328254	1920	1920	1920	1920	0
725	20240521	091300	1328254	1920	1920	1920	1909	606
726	20240521	091200	169840	1930	1930	1930	1930	0
727	20240521	091100	169840	1930	1930	1930	1930	0
728	20240521	091000	169840	1930	1930	1930	1930	0
729	20240521	090900	169840	1930	1930	1930	1930	0
730	20240521	090800	169840	1930	1930	1930	1930	0
731	20240521	090700	169840	1930	1930	1930	1930	0
732	20240521	090600	169840	1930	1930	1930	1930	0
733	20240521	090500	169840	1930	1930	1930	1930	0
734	20240521	090400	169840	1930	1930	1930	1930	46
735	20240521	090300	81060	1930	1930	1930	1930	0
736	20240521	090200	81060	1930	1930	1930	1930	0
737	20240521	090100	81060	1930	1930	1930	1930	0
738	20240521	090000	81060	1930	1930	1930	1930	42