KissMeData/008700/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	185000	368400129	1882	1882	1882	1882	3824
3	20240516	184900	368400129	1882	1882	1882	1882	0
4	20240516	184800	368400129	1882	1882	1882	1882	0
5	20240516	184700	368400129	1882	1882	1882	1882	0
6	20240516	184600	368400129	1882	1882	1882	1882	0
7	20240516	184500	368400129	1882	1882	1882	1882	0
8	20240516	184400	368400129	1882	1882	1882	1882	0
9	20240516	184300	368400129	1882	1882	1882	1882	0
10	20240516	184200	368400129	1882	1882	1882	1882	0
11	20240516	184100	368400129	1882	1882	1882	1882	0
12	20240516	184000	368400129	1882	1882	1882	1882	0
13	20240516	183900	368400129	1882	1882	1882	1882	0
14	20240516	183800	368400129	1882	1882	1882	1882	0
15	20240516	183700	368400129	1882	1882	1882	1882	0
16	20240516	183600	368400129	1882	1882	1882	1882	0
17	20240516	183500	368400129	1882	1882	1882	1882	0
18	20240516	183400	368400129	1882	1882	1882	1882	0
19	20240516	183300	368400129	1882	1882	1882	1882	0
20	20240516	183200	368400129	1882	1882	1882	1882	0
21	20240516	183100	368400129	1882	1882	1882	1882	0
22	20240516	183000	368400129	1882	1882	1882	1882	0
23	20240516	182900	368400129	1882	1882	1882	1882	0
24	20240516	182800	368400129	1882	1882	1882	1882	0
25	20240516	182700	368400129	1882	1882	1882	1882	0
26	20240516	182600	368400129	1882	1882	1882	1882	0
27	20240516	182500	368400129	1882	1882	1882	1882	0
28	20240516	182400	368400129	1882	1882	1882	1882	0
29	20240516	182300	368400129	1882	1882	1882	1882	0
30	20240516	182200	368400129	1882	1882	1882	1882	0
31	20240516	182100	368400129	1882	1882	1882	1882	0
32	20240516	182000	368400129	1882	1882	1882	1882	3824
33	20240516	181900	368400129	1882	1882	1882	1882	0
34	20240516	181800	368400129	1882	1882	1882	1882	0
35	20240516	181700	368400129	1882	1882	1882	1882	0
36	20240516	181600	368400129	1882	1882	1882	1882	0
37	20240516	181500	368400129	1882	1882	1882	1882	0
38	20240516	181400	368400129	1882	1882	1882	1882	0
39	20240516	181300	368400129	1882	1882	1882	1882	0
40	20240516	181200	368400129	1882	1882	1882	1882	0
41	20240516	181100	368400129	1882	1882	1882	1882	0
42	20240516	181000	368400129	1882	1882	1882	1882	0
43	20240516	180900	368400129	1882	1882	1882	1882	0
44	20240516	180800	368400129	1882	1882	1882	1882	0
45	20240516	180700	368400129	1882	1882	1882	1882	0
46	20240516	180600	368400129	1882	1882	1882	1882	0
47	20240516	180500	368400129	1882	1882	1882	1882	0
48	20240516	180400	368400129	1882	1882	1882	1882	0
49	20240516	180300	368400129	1882	1882	1882	1882	0
50	20240516	180200	368400129	1882	1882	1882	1882	0
51	20240516	180100	368400129	1882	1882	1882	1882	0
52	20240516	180000	368400129	1882	1882	1882	1882	0
53	20240516	175900	368400129	1882	1882	1882	1882	0
54	20240516	175800	368400129	1882	1882	1882	1882	0
55	20240516	175700	368400129	1882	1882	1882	1882	0
56	20240516	175600	368400129	1882	1882	1882	1882	0
57	20240516	175500	368400129	1882	1882	1882	1882	0
58	20240516	175400	368400129	1882	1882	1882	1882	0
59	20240516	175300	368400129	1882	1882	1882	1882	0
60	20240516	175200	368400129	1882	1882	1882	1882	0
61	20240516	175100	368400129	1882	1882	1882	1882	0
62	20240516	175000	368400129	1882	1882	1882	1882	3824
63	20240516	174900	368400129	1882	1882	1882	1882	0
64	20240516	174800	368400129	1882	1882	1882	1882	0
65	20240516	174700	368400129	1882	1882	1882	1882	0
66	20240516	174600	368400129	1882	1882	1882	1882	0
67	20240516	174500	368400129	1882	1882	1882	1882	0
68	20240516	174400	368400129	1882	1882	1882	1882	0
69	20240516	174300	368400129	1882	1882	1882	1882	0
70	20240516	174200	368400129	1882	1882	1882	1882	0
71	20240516	174100	368400129	1882	1882	1882	1882	0
72	20240516	174000	368400129	1882	1882	1882	1882	0
73	20240516	173900	368400129	1882	1882	1882	1882	0
74	20240516	173800	368400129	1882	1882	1882	1882	0
75	20240516	173700	368400129	1882	1882	1882	1882	0
76	20240516	173600	368400129	1882	1882	1882	1882	0
77	20240516	173500	368400129	1882	1882	1882	1882	0
78	20240516	173400	368400129	1882	1882	1882	1882	0
79	20240516	173300	368400129	1882	1882	1882	1882	0
80	20240516	173200	368400129	1882	1882	1882	1882	0
81	20240516	173100	368400129	1882	1882	1882	1882	0
82	20240516	173000	368400129	1882	1882	1882	1882	0
83	20240516	172900	368400129	1882	1882	1882	1882	0
84	20240516	172800	368400129	1882	1882	1882	1882	0
85	20240516	172700	368400129	1882	1882	1882	1882	0
86	20240516	172600	368400129	1882	1882	1882	1882	0
87	20240516	172500	368400129	1882	1882	1882	1882	0
88	20240516	172400	368400129	1882	1882	1882	1882	0
89	20240516	172300	368400129	1882	1882	1882	1882	0
90	20240516	172200	368400129	1882	1882	1882	1882	0
91	20240516	172100	368400129	1882	1882	1882	1882	0
92	20240516	172000	368400129	1882	1882	1882	1882	3824
93	20240516	171900	368400129	1882	1882	1882	1882	0
94	20240516	171800	368400129	1882	1882	1882	1882	0
95	20240516	171700	368400129	1882	1882	1882	1882	0
96	20240516	171600	368400129	1882	1882	1882	1882	0
97	20240516	171500	368400129	1882	1882	1882	1882	0
98	20240516	171400	368400129	1882	1882	1882	1882	0
99	20240516	171300	368400129	1882	1882	1882	1882	0
100	20240516	171200	368400129	1882	1882	1882	1882	0
101	20240516	171100	368400129	1882	1882	1882	1882	0
102	20240516	171000	368400129	1882	1882	1882	1882	0
103	20240516	170900	368400129	1882	1882	1882	1882	0
104	20240516	170800	368400129	1882	1882	1882	1882	0
105	20240516	170700	368400129	1882	1882	1882	1882	0
106	20240516	170600	368400129	1882	1882	1882	1882	0
107	20240516	170500	368400129	1882	1882	1882	1882	0
108	20240516	170400	368400129	1882	1882	1882	1882	0
109	20240516	170300	368400129	1882	1882	1882	1882	0
110	20240516	170200	368400129	1882	1882	1882	1882	0
111	20240516	170100	368400129	1882	1882	1882	1882	0
112	20240516	170000	368400129	1882	1882	1882	1882	0
113	20240516	165900	368400129	1882	1882	1882	1882	0
114	20240516	165800	368400129	1882	1882	1882	1882	0
115	20240516	165700	368400129	1882	1882	1882	1882	0
116	20240516	165600	368400129	1882	1882	1882	1882	0
117	20240516	165500	368400129	1882	1882	1882	1882	0
118	20240516	165400	368400129	1882	1882	1882	1882	0
119	20240516	165300	368400129	1882	1882	1882	1882	0
120	20240516	165200	368400129	1882	1882	1882	1882	0
121	20240516	165100	368400129	1882	1882	1882	1882	0
122	20240516	165000	368400129	1882	1882	1882	1882	3824
123	20240516	164900	368400129	1882	1882	1882	1882	0
124	20240516	164800	368400129	1882	1882	1882	1882	0
125	20240516	164700	368400129	1882	1882	1882	1882	0
126	20240516	164600	368400129	1882	1882	1882	1882	0
127	20240516	164500	368400129	1882	1882	1882	1882	0
128	20240516	164400	368400129	1882	1882	1882	1882	0
129	20240516	164300	368400129	1882	1882	1882	1882	0
130	20240516	164200	368400129	1882	1882	1882	1882	0
131	20240516	164100	368400129	1882	1882	1882	1882	0
132	20240516	164000	368400129	1882	1882	1882	1882	0
133	20240516	163900	368400129	1882	1882	1882	1882	0
134	20240516	163800	368400129	1882	1882	1882	1882	0
135	20240516	163700	368400129	1882	1882	1882	1882	0
136	20240516	163600	368400129	1882	1882	1882	1882	0
137	20240516	163500	368400129	1882	1882	1882	1882	0
138	20240516	163400	368400129	1882	1882	1882	1882	0
139	20240516	163300	368400129	1882	1882	1882	1882	0
140	20240516	163200	368400129	1882	1882	1882	1882	0
141	20240516	163100	368400129	1882	1882	1882	1882	0
142	20240516	163000	368400129	1882	1882	1882	1882	0
143	20240516	162900	368400129	1882	1882	1882	1882	0
144	20240516	162800	368400129	1882	1882	1882	1882	0
145	20240516	162700	368400129	1882	1882	1882	1882	0
146	20240516	162600	368400129	1882	1882	1882	1882	0
147	20240516	162500	368400129	1882	1882	1882	1882	0
148	20240516	162400	368400129	1882	1882	1882	1882	0
149	20240516	162300	368400129	1882	1882	1882	1882	0
150	20240516	162200	368400129	1882	1882	1882	1882	0
151	20240516	162100	368400129	1882	1882	1882	1882	0
152	20240516	162000	368400129	1882	1882	1882	1882	3824
153	20240516	161900	368400129	1882	1882	1882	1882	0
154	20240516	161800	368400129	1882	1882	1882	1882	0
155	20240516	161700	368400129	1882	1882	1882	1882	0
156	20240516	161600	368400129	1882	1882	1882	1882	0
157	20240516	161500	368400129	1882	1882	1882	1882	0
158	20240516	161400	368400129	1882	1882	1882	1882	0
159	20240516	161300	368400129	1882	1882	1882	1882	0
160	20240516	161200	368400129	1882	1882	1882	1882	0
161	20240516	161100	368400129	1882	1882	1882	1882	0
162	20240516	161000	368400129	1882	1882	1882	1882	0
163	20240516	160900	368400129	1882	1882	1882	1882	0
164	20240516	160800	368400129	1882	1882	1882	1882	0
165	20240516	160700	368400129	1882	1882	1882	1882	0
166	20240516	160600	368400129	1882	1882	1882	1882	0
167	20240516	160500	368400129	1882	1882	1882	1882	0
168	20240516	160400	368400129	1882	1882	1882	1882	0
169	20240516	160300	368400129	1882	1882	1882	1882	0
170	20240516	160200	368400129	1882	1882	1882	1882	0
171	20240516	160100	368400129	1882	1882	1882	1882	0
172	20240516	160000	368400129	1882	1882	1882	1882	0
173	20240516	155900	368400129	1882	1882	1882	1882	0
174	20240516	155800	368400129	1882	1882	1882	1882	0
175	20240516	155700	368400129	1882	1882	1882	1882	0
176	20240516	155600	368400129	1882	1882	1882	1882	0
177	20240516	155500	368400129	1882	1882	1882	1882	0
178	20240516	155400	368400129	1882	1882	1882	1882	0
179	20240516	155300	368400129	1882	1882	1882	1882	0
180	20240516	155200	368400129	1882	1882	1882	1882	0
181	20240516	155100	368400129	1882	1882	1882	1882	0
182	20240516	155000	368400129	1882	1882	1882	1882	3824
183	20240516	154900	368400129	1882	1882	1882	1882	0
184	20240516	154800	368400129	1882	1882	1882	1882	0
185	20240516	154700	368400129	1882	1882	1882	1882	0
186	20240516	154600	368400129	1882	1882	1882	1882	0
187	20240516	154500	368400129	1882	1882	1882	1882	0
188	20240516	154400	368400129	1882	1882	1882	1882	0
189	20240516	154300	368400129	1882	1882	1882	1882	0
190	20240516	154200	368400129	1882	1882	1882	1882	0
191	20240516	154100	368400129	1882	1882	1882	1882	0
192	20240516	154000	368400129	1882	1882	1882	1882	0
193	20240516	153900	368400129	1882	1882	1882	1882	0
194	20240516	153800	368400129	1882	1882	1882	1882	0
195	20240516	153700	368400129	1882	1882	1882	1882	0
196	20240516	153600	368400129	1882	1882	1882	1882	0
197	20240516	153500	368400129	1882	1882	1882	1882	0
198	20240516	153400	368400129	1882	1882	1882	1882	0
199	20240516	153300	368400129	1882	1882	1882	1882	0
200	20240516	153200	368400129	1882	1882	1882	1882	0
201	20240516	153100	368400129	1882	1882	1882	1882	0
202	20240516	153000	368400129	1882	1882	1882	1882	3824
203	20240516	152900	361203361	1887	1887	1887	1887	0
204	20240516	152800	361203361	1887	1887	1887	1887	0
205	20240516	152700	361203361	1887	1887	1887	1887	0
206	20240516	152600	361203361	1887	1887	1887	1887	0
207	20240516	152500	361203361	1887	1887	1887	1887	0
208	20240516	152400	361203361	1887	1887	1887	1887	0
209	20240516	152300	361203361	1887	1887	1887	1887	0
210	20240516	152200	361203361	1887	1887	1887	1887	0
211	20240516	152100	361203361	1887	1887	1887	1887	0
212	20240516	152000	361203361	1887	1887	1887	1887	0
213	20240516	151900	361203361	1887	1883	1888	1882	1027
214	20240516	151800	359269483	1883	1884	1887	1882	2014
215	20240516	151700	355477112	1883	1884	1884	1883	124
216	20240516	151600	355243619	1882	1886	1886	1882	2217
217	20240516	151500	351069650	1886	1886	1886	1886	0
218	20240516	151400	351069650	1886	1886	1886	1886	1
219	20240516	151300	351067764	1886	1886	1886	1886	236
220	20240516	151200	350622668	1886	1886	1886	1886	5
221	20240516	151100	350613238	1886	1886	1886	1886	1
222	20240516	151000	350611352	1887	1887	1887	1887	1
223	20240516	150900	350609465	1886	1887	1887	1886	4
224	20240516	150800	350601919	1882	1886	1886	1882	5921
225	20240516	150700	339450408	1887	1887	1887	1887	0
226	20240516	150600	339450408	1887	1886	1887	1886	2
227	20240516	150500	339446635	1887	1887	1887	1887	0
228	20240516	150400	339446635	1887	1887	1887	1887	1
229	20240516	150300	339444748	1885	1886	1886	1885	787
230	20240516	150200	337960778	1886	1886	1886	1886	540
231	20240516	150100	336942338	1886	1886	1886	1886	0
232	20240516	150000	336942338	1886	1888	1888	1886	882
233	20240516	145900	335277976	1889	1889	1889	1889	0
234	20240516	145800	335277976	1889	1889	1889	1889	0
235	20240516	145700	335277976	1889	1889	1889	1889	0
236	20240516	145600	335277976	1889	1889	1889	1889	1027
237	20240516	145500	333337973	1889	1889	1889	1889	260
238	20240516	145400	332846833	1887	1887	1887	1887	0
239	20240516	145300	332846833	1887	1887	1887	1887	0
240	20240516	145200	332846833	1887	1887	1887	1887	894
241	20240516	145100	331159855	1889	1889	1889	1889	28
242	20240516	145000	331106963	1889	1889	1889	1889	0
243	20240516	144900	331106963	1889	1889	1889	1889	100
244	20240516	144800	330918063	1889	1889	1889	1889	25
245	20240516	144700	330870838	1889	1889	1889	1889	2
246	20240516	144600	330867060	1887	1888	1888	1887	190
247	20240516	144500	330508390	1888	1889	1890	1888	1728
248	20240516	144400	327244210	1889	1889	1889	1889	2520
249	20240516	144300	322483930	1888	1888	1889	1888	1639
250	20240516	144200	319389487	1887	1887	1887	1887	2206
251	20240516	144100	315226765	1887	1887	1887	1887	10
252	20240516	144000	315207895	1886	1887	1887	1886	15
253	20240516	143900	315179604	1885	1884	1885	1884	3568
254	20240516	143800	308454765	1884	1884	1884	1883	231
255	20240516	143700	308019761	1884	1883	1884	1882	558
256	20240516	143600	306968885	1884	1884	1884	1884	0
257	20240516	143500	306968885	1884	1884	1884	1884	0
258	20240516	143400	306968885	1884	1884	1884	1884	0
259	20240516	143300	306968885	1884	1883	1884	1883	58
260	20240516	143200	306859670	1882	1882	1882	1882	2832
261	20240516	143100	301529846	1883	1883	1883	1883	0
262	20240516	143000	301529846	1883	1883	1883	1883	0
263	20240516	142900	301529846	1883	1883	1883	1883	0
264	20240516	142800	301529846	1883	1883	1883	1883	1
265	20240516	142700	301527963	1883	1883	1883	1883	0
266	20240516	142600	301527963	1883	1883	1883	1883	232
267	20240516	142500	301091107	1883	1882	1883	1882	38
268	20240516	142400	301019581	1883	1883	1883	1883	4
269	20240516	142300	301012049	1883	1883	1883	1883	4
270	20240516	142200	301004517	1883	1883	1884	1883	358
271	20240516	142100	300330393	1883	1883	1883	1883	2240
272	20240516	142000	296112473	1883	1883	1883	1883	1254
273	20240516	141900	293751191	1884	1884	1884	1884	2262
274	20240516	141800	289489583	1885	1885	1885	1885	0
275	20240516	141700	289489583	1885	1885	1885	1885	29
276	20240516	141600	289434918	1885	1885	1885	1885	0
277	20240516	141500	289434918	1885	1885	1885	1885	0
278	20240516	141400	289434918	1885	1885	1885	1885	0
279	20240516	141300	289434918	1885	1885	1885	1885	0
280	20240516	141200	289434918	1885	1885	1885	1885	1
281	20240516	141100	289433033	1884	1884	1884	1884	0
282	20240516	141000	289433033	1884	1884	1884	1884	0
283	20240516	140900	289433033	1884	1884	1884	1884	885
284	20240516	140800	287765693	1884	1884	1884	1884	0
285	20240516	140700	287765693	1884	1884	1884	1884	0
286	20240516	140600	287765693	1884	1884	1884	1884	0
287	20240516	140500	287765693	1884	1884	1884	1884	0
288	20240516	140400	287765693	1884	1884	1884	1884	5
289	20240516	140300	287756273	1884	1884	1884	1884	5
290	20240516	140200	287746853	1884	1884	1884	1884	2901
291	20240516	140100	282281369	1884	1884	1885	1884	4737
292	20240516	140000	273356860	1885	1885	1885	1885	34
293	20240516	135900	273292770	1885	1885	1885	1885	0
294	20240516	135800	273292770	1885	1885	1885	1885	0
295	20240516	135700	273292770	1885	1885	1885	1885	0
296	20240516	135600	273292770	1885	1885	1885	1885	1
297	20240516	135500	273290885	1885	1885	1885	1885	2
298	20240516	135400	273287115	1885	1885	1886	1885	2835
299	20240516	135300	267941530	1885	1885	1885	1885	17
300	20240516	135200	267909485	1885	1885	1885	1885	0
301	20240516	135100	267909485	1885	1885	1885	1885	0
302	20240516	135000	267909485	1885	1885	1885	1885	0
303	20240516	134900	267909485	1885	1885	1885	1885	300
304	20240516	134800	267343985	1885	1885	1885	1885	30
305	20240516	134700	267287435	1885	1885	1885	1885	1
306	20240516	134600	267285550	1885	1885	1885	1885	11
307	20240516	134500	267264815	1885	1885	1885	1885	12
308	20240516	134400	267242195	1884	1884	1884	1884	1000
309	20240516	134300	265358195	1885	1885	1885	1885	0
310	20240516	134200	265358195	1885	1885	1885	1885	0
311	20240516	134100	265358195	1885	1885	1885	1885	20
312	20240516	134000	265320495	1885	1885	1885	1885	4
313	20240516	133900	265312955	1885	1885	1885	1885	40
314	20240516	133800	265237555	1885	1884	1885	1884	55
315	20240516	133700	265133915	1885	1885	1885	1885	17
316	20240516	133600	265101870	1885	1885	1885	1885	0
317	20240516	133500	265101870	1885	1885	1885	1885	101
318	20240516	133400	264911485	1884	1884	1884	1884	1722
319	20240516	133300	261667237	1885	1885	1885	1885	103
320	20240516	133200	261473082	1885	1886	1886	1885	3568
321	20240516	133100	254747382	1886	1886	1886	1886	0
322	20240516	133000	254747382	1886	1886	1886	1886	70
323	20240516	132900	254615362	1886	1885	1886	1885	8001
324	20240516	132800	239533476	1886	1886	1886	1886	3
325	20240516	132700	239527818	1886	1886	1886	1886	57
326	20240516	132600	239420316	1886	1886	1886	1886	3
327	20240516	132500	239414658	1886	1886	1886	1885	202
328	20240516	132400	239033886	1886	1886	1886	1886	1371
329	20240516	132300	236448180	1887	1887	1887	1887	0
330	20240516	132200	236448180	1887	1887	1887	1887	0
331	20240516	132100	236448180	1887	1887	1887	1887	1
332	20240516	132000	236446293	1886	1886	1886	1886	2000
333	20240516	131900	232674293	1887	1887	1887	1887	0
334	20240516	131800	232674293	1887	1887	1887	1887	0
335	20240516	131700	232674293	1887	1887	1887	1887	29
336	20240516	131600	232619570	1886	1886	1886	1886	2125
337	20240516	131500	228611820	1887	1887	1887	1887	0
338	20240516	131400	228611820	1887	1887	1887	1887	0
339	20240516	131300	228611820	1887	1887	1887	1887	0
340	20240516	131200	228611820	1887	1887	1887	1887	0
341	20240516	131100	228611820	1887	1887	1887	1887	0
342	20240516	131000	228611820	1887	1887	1887	1887	229
343	20240516	130900	228179697	1887	1887	1887	1887	0
344	20240516	130800	228179697	1887	1887	1887	1887	0
345	20240516	130700	228179697	1887	1887	1887	1887	0
346	20240516	130600	228179697	1887	1887	1887	1887	2
347	20240516	130500	228175923	1887	1888	1888	1887	71
348	20240516	130400	228041876	1887	1887	1887	1887	16
349	20240516	130300	228011684	1887	1887	1887	1887	0
350	20240516	130200	228011684	1887	1887	1887	1887	0
351	20240516	130100	228011684	1887	1887	1887	1887	16
352	20240516	130000	227981492	1888	1887	1888	1887	301
353	20240516	125900	227413206	1887	1887	1887	1887	1
354	20240516	125800	227411319	1887	1887	1887	1887	96
355	20240516	125700	227230167	1887	1887	1887	1887	11
356	20240516	125600	227209410	1887	1887	1887	1887	7
357	20240516	125500	227196201	1887	1887	1887	1887	100
358	20240516	125400	227007501	1887	1887	1887	1887	65
359	20240516	125300	226884846	1887	1887	1887	1887	0
360	20240516	125200	226884846	1887	1887	1887	1887	0
361	20240516	125100	226884846	1887	1886	1887	1886	176
362	20240516	125000	226552775	1887	1887	1887	1887	0
363	20240516	124900	226552775	1887	1887	1887	1887	500
364	20240516	124800	225609275	1887	1887	1887	1887	200
365	20240516	124700	225231875	1887	1887	1887	1887	0
366	20240516	124600	225231875	1887	1887	1887	1887	0
367	20240516	124500	225231875	1887	1887	1887	1887	0
368	20240516	124400	225231875	1887	1887	1887	1887	29
369	20240516	124300	225177152	1887	1887	1887	1886	205
370	20240516	124200	224790321	1887	1887	1887	1887	0
371	20240516	124100	224790321	1887	1887	1887	1887	1052
372	20240516	124000	222805197	1887	1886	1887	1886	2
373	20240516	123900	222801424	1886	1886	1886	1886	0
374	20240516	123800	222801424	1886	1886	1886	1886	0
375	20240516	123700	222801424	1886	1887	1887	1886	129
376	20240516	123600	222558101	1887	1887	1887	1887	0
377	20240516	123500	222558101	1887	1887	1887	1887	0
378	20240516	123400	222558101	1887	1887	1887	1887	0
379	20240516	123300	222558101	1887	1887	1887	1887	0
380	20240516	123200	222558101	1887	1887	1887	1887	0
381	20240516	123100	222558101	1887	1887	1887	1887	0
382	20240516	123000	222558101	1887	1887	1887	1887	0
383	20240516	122900	222558101	1887	1887	1887	1887	44
384	20240516	122800	222475073	1887	1887	1887	1887	0
385	20240516	122700	222475073	1887	1887	1887	1887	3
386	20240516	122600	222469412	1887	1887	1887	1887	0
387	20240516	122500	222469412	1887	1887	1887	1887	1149
388	20240516	122400	220301249	1887	1888	1888	1887	549
389	20240516	122300	219265276	1888	1888	1888	1888	10
390	20240516	122200	219246396	1888	1888	1888	1888	0
391	20240516	122100	219246396	1888	1888	1888	1888	0
392	20240516	122000	219246396	1888	1888	1888	1888	0
393	20240516	121900	219246396	1888	1888	1888	1888	0
394	20240516	121800	219246396	1888	1888	1888	1888	0
395	20240516	121700	219246396	1888	1888	1888	1888	50
396	20240516	121600	219151996	1888	1888	1888	1888	32
397	20240516	121500	219091580	1888	1888	1888	1888	0
398	20240516	121400	219091580	1888	1888	1888	1888	0
399	20240516	121300	219091580	1888	1888	1888	1888	0
400	20240516	121200	219091580	1888	1888	1888	1888	0
401	20240516	121100	219091580	1888	1888	1888	1888	0
402	20240516	121000	219091580	1888	1888	1888	1888	0
403	20240516	120900	219091580	1888	1888	1888	1888	404
404	20240516	120800	218328828	1888	1888	1888	1888	0
405	20240516	120700	218328828	1888	1888	1888	1888	20
406	20240516	120600	218291068	1886	1886	1886	1886	0
407	20240516	120500	218291068	1886	1886	1886	1886	3856
408	20240516	120400	211018652	1886	1886	1886	1886	0
409	20240516	120300	211018652	1886	1887	1888	1886	4250
410	20240516	120200	202999722	1886	1886	1886	1886	0
411	20240516	120100	202999722	1886	1886	1886	1886	0
412	20240516	120000	202999722	1886	1886	1886	1886	5696
413	20240516	115900	192257066	1887	1888	1888	1887	2363
414	20240516	115800	187796972	1889	1889	1889	1889	0
415	20240516	115700	187796972	1889	1889	1889	1889	29
416	20240516	115600	187742191	1889	1889	1889	1889	0
417	20240516	115500	187742191	1889	1889	1889	1889	0
418	20240516	115400	187742191	1889	1889	1889	1889	0
419	20240516	115300	187742191	1889	1889	1889	1889	0
420	20240516	115200	187742191	1889	1889	1889	1889	0
421	20240516	115100	187742191	1889	1889	1889	1889	1
422	20240516	115000	187740302	1889	1889	1889	1889	0
423	20240516	114900	187740302	1889	1889	1889	1889	2141
424	20240516	114800	183695953	1890	1890	1890	1890	0
425	20240516	114700	183695953	1890	1890	1890	1890	0
426	20240516	114600	183695953	1890	1890	1890	1890	100
427	20240516	114500	183506953	1890	1890	1890	1890	2
428	20240516	114400	183503173	1890	1890	1890	1890	2
429	20240516	114300	183499393	1890	1890	1890	1890	0
430	20240516	114200	183499393	1890	1890	1890	1890	29
431	20240516	114100	183444583	1889	1889	1889	1889	1000
432	20240516	114000	181555583	1888	1888	1888	1888	0
433	20240516	113900	181555583	1888	1888	1888	1887	101
434	20240516	113800	181364896	1888	1888	1888	1888	3
435	20240516	113700	181359232	1888	1888	1888	1888	1
436	20240516	113600	181357344	1888	1888	1888	1888	396
437	20240516	113500	180609696	1889	1889	1889	1889	1
438	20240516	113400	180607807	1889	1888	1889	1888	142
439	20240516	113300	180339710	1889	1889	1889	1889	20
440	20240516	113200	180301930	1889	1889	1889	1889	200
441	20240516	113100	179924130	1889	1889	1889	1889	0
442	20240516	113000	179924130	1889	1889	1889	1889	0
443	20240516	112900	179924130	1889	1889	1889	1889	200
444	20240516	112800	179546330	1889	1889	1889	1889	508
445	20240516	112700	178586718	1890	1890	1890	1890	0
446	20240516	112600	178586718	1890	1890	1890	1890	10
447	20240516	112500	178567818	1890	1890	1890	1890	29
448	20240516	112400	178513008	1890	1890	1890	1890	1
449	20240516	112300	178511118	1890	1890	1890	1890	0
450	20240516	112200	178511118	1890	1890	1890	1890	5
451	20240516	112100	178501668	1890	1890	1890	1890	0
452	20240516	112000	178501668	1890	1890	1890	1890	14
453	20240516	111900	178475208	1890	1890	1890	1890	0
454	20240516	111800	178475208	1890	1890	1890	1890	0
455	20240516	111700	178475208	1890	1890	1890	1890	812
456	20240516	111600	176940528	1891	1891	1891	1891	0
457	20240516	111500	176940528	1891	1891	1891	1891	1
458	20240516	111400	176938637	1891	1891	1891	1891	29
459	20240516	111300	176883798	1890	1890	1890	1890	1
460	20240516	111200	176881908	1891	1891	1891	1891	0
461	20240516	111100	176881908	1891	1891	1891	1891	0
462	20240516	111000	176881908	1891	1891	1891	1890	222
463	20240516	110900	176462118	1891	1891	1891	1891	0
464	20240516	110800	176462118	1891	1888	1891	1888	140
465	20240516	110700	176197795	1888	1888	1888	1888	0
466	20240516	110600	176197795	1888	1888	1888	1888	798
467	20240516	110500	174691171	1889	1889	1889	1889	0
468	20240516	110400	174691171	1889	1890	1890	1889	342
469	20240516	110300	174045119	1891	1891	1891	1891	0
470	20240516	110200	174045119	1891	1891	1891	1891	6
471	20240516	110100	174033773	1891	1891	1891	1891	13
472	20240516	110000	174009190	1892	1892	1892	1892	224
473	20240516	105900	173585382	1892	1892	1892	1892	0
474	20240516	105800	173585382	1892	1892	1892	1892	565
475	20240516	105700	172516402	1892	1892	1892	1892	110
476	20240516	105600	172308282	1892	1892	1892	1892	0
477	20240516	105500	172308282	1892	1892	1892	1892	147
478	20240516	105400	172030158	1892	1892	1892	1892	29
479	20240516	105300	171975290	1891	1891	1891	1891	0
480	20240516	105200	171975290	1891	1891	1891	1891	51
481	20240516	105100	171878849	1892	1889	1892	1889	2638
482	20240516	105000	166890640	1889	1889	1889	1889	209
483	20240516	104900	166495839	1889	1889	1889	1889	0
484	20240516	104800	166495839	1889	1889	1889	1889	7
485	20240516	104700	166482616	1888	1888	1888	1888	0
486	20240516	104600	166482616	1888	1888	1888	1888	500
487	20240516	104500	165538616	1889	1889	1889	1889	0
488	20240516	104400	165538616	1889	1889	1890	1889	47
489	20240516	104300	165449804	1889	1889	1889	1889	0
490	20240516	104200	165449804	1889	1889	1889	1889	22
491	20240516	104100	165408246	1889	1889	1889	1889	0
492	20240516	104000	165408246	1889	1890	1890	1889	19
493	20240516	103900	165372350	1890	1888	1890	1888	349
494	20240516	103800	164713436	1887	1887	1887	1887	51
495	20240516	103700	164617199	1885	1885	1885	1885	100
496	20240516	103600	164428699	1887	1886	1887	1885	1553
497	20240516	103500	161499544	1886	1886	1886	1886	111
498	20240516	103400	161290198	1885	1885	1885	1885	0
499	20240516	103300	161290198	1885	1885	1885	1885	2195
500	20240516	103200	157152623	1886	1886	1886	1886	115
501	20240516	103100	156935733	1886	1886	1887	1886	4751
502	20240516	103000	147975346	1887	1886	1887	1886	1215
503	20240516	102900	145683854	1887	1887	1887	1887	1
504	20240516	102800	145681967	1887	1887	1887	1887	2189
505	20240516	102700	141551324	1888	1888	1888	1888	100
506	20240516	102600	141362524	1888	1888	1888	1888	0
507	20240516	102500	141362524	1888	1888	1888	1888	29
508	20240516	102400	141307772	1888	1887	1888	1887	501
509	20240516	102300	140362384	1888	1888	1888	1888	4
510	20240516	102200	140354832	1888	1888	1888	1888	35
511	20240516	102100	140288752	1888	1888	1888	1888	129
512	20240516	102000	140045200	1888	1888	1888	1888	1
513	20240516	101900	140043312	1888	1888	1888	1888	4
514	20240516	101800	140035760	1888	1888	1888	1888	102
515	20240516	101700	139843184	1888	1888	1888	1888	421
516	20240516	101600	139048336	1888	1888	1888	1888	193
517	20240516	101500	138683952	1888	1888	1888	1888	1
518	20240516	101400	138682064	1888	1888	1888	1888	122
519	20240516	101300	138451728	1887	1887	1887	1887	0
520	20240516	101200	138451728	1887	1889	1889	1887	1158
521	20240516	101100	136264700	1888	1889	1889	1888	1112
522	20240516	101000	134165230	1889	1889	1889	1889	0
523	20240516	100900	134165230	1889	1889	1889	1889	14
524	20240516	100800	134138784	1888	1888	1888	1888	0
525	20240516	100700	134138784	1888	1888	1888	1888	0
526	20240516	100600	134138784	1888	1891	1891	1888	11
527	20240516	100500	134117986	1891	1891	1891	1891	0
528	20240516	100400	134117986	1891	1888	1891	1887	501
529	20240516	100300	133172594	1891	1891	1891	1891	2
530	20240516	100200	133168812	1887	1890	1890	1887	2869
531	20240516	100100	127750856	1890	1890	1890	1890	10
532	20240516	100000	127731956	1890	1890	1890	1890	14
533	20240516	095900	127705496	1890	1890	1890	1890	51
534	20240516	095800	127609106	1890	1890	1890	1890	100
535	20240516	095700	127420106	1890	1890	1890	1890	130
536	20240516	095600	127174406	1889	1889	1889	1889	14
537	20240516	095500	127147960	1889	1889	1889	1889	14
538	20240516	095400	127121514	1891	1891	1891	1891	0
539	20240516	095300	127121514	1891	1891	1891	1891	29
540	20240516	095200	127066675	1891	1891	1891	1891	5
541	20240516	095100	127057220	1891	1891	1891	1891	5
542	20240516	095000	127047765	1891	1891	1891	1891	32
543	20240516	094900	126987253	1891	1891	1891	1891	1
544	20240516	094800	126985362	1891	1891	1891	1891	2
545	20240516	094700	126981580	1889	1890	1890	1889	1134
546	20240516	094600	124839440	1891	1891	1891	1891	0
547	20240516	094500	124839440	1891	1891	1891	1891	0
548	20240516	094400	124839440	1891	1891	1891	1891	2
549	20240516	094300	124835658	1888	1888	1888	1888	163
550	20240516	094200	124527914	1888	1889	1889	1888	6149
551	20240516	094100	112915347	1890	1892	1892	1890	143
552	20240516	094000	112645062	1892	1892	1892	1892	35
553	20240516	093900	112578842	1892	1892	1892	1892	30
554	20240516	093800	112522082	1890	1890	1890	1890	0
555	20240516	093700	112522082	1890	1890	1890	1890	600
556	20240516	093600	111388082	1891	1891	1891	1891	29
557	20240516	093500	111333243	1890	1890	1890	1890	0
558	20240516	093400	111333243	1890	1891	1891	1890	30
559	20240516	093300	111276523	1889	1889	1889	1889	0
560	20240516	093200	111276523	1889	1889	1889	1889	1104
561	20240516	093100	109191067	1889	1889	1889	1889	1
562	20240516	093000	109189178	1890	1890	1890	1890	0
563	20240516	092900	109189178	1890	1890	1890	1890	1074
564	20240516	092800	107159318	1891	1891	1891	1891	565
565	20240516	092700	106090903	1893	1892	1893	1891	89
566	20240516	092600	105922495	1893	1892	1893	1892	530
567	20240516	092500	104919705	1891	1891	1891	1891	34
568	20240516	092400	104855411	1891	1891	1891	1891	24
569	20240516	092300	104810027	1892	1892	1892	1892	19
570	20240516	092200	104774079	1892	1892	1892	1892	533
571	20240516	092100	103765643	1894	1894	1894	1894	0
572	20240516	092000	103765643	1894	1894	1894	1894	29
573	20240516	091900	103710717	1894	1891	1894	1891	1381
574	20240516	091800	101096905	1890	1890	1890	1890	860
575	20240516	091700	99471505	1890	1890	1890	1890	130
576	20240516	091600	99225805	1887	1890	1890	1887	1000
577	20240516	091500	97338047	1893	1892	1893	1891	208
578	20240516	091400	96944681	1894	1893	1894	1893	11
579	20240516	091300	96923848	1895	1895	1895	1894	371
580	20240516	091200	96221162	1895	1895	1895	1895	0
581	20240516	091100	96221162	1895	1895	1895	1895	63
582	20240516	091000	96101777	1895	1895	1895	1895	650
583	20240516	090900	94870027	1895	1895	1895	1895	412
584	20240516	090800	94089287	1896	1901	1901	1896	3737
585	20240516	090700	86992929	1901	1900	1901	1900	151
586	20240516	090600	86705978	1901	1899	1901	1898	1619
587	20240516	090500	83631253	1898	1901	1901	1898	403
588	20240516	090400	82865913	1901	1910	1910	1900	65
589	20240516	090300	82742340	1912	1913	1913	1912	52
590	20240516	090200	82642881	1913	1907	1914	1907	4794
591	20240516	090100	73490435	1914	1896	1915	1896	14983
592	20240516	090000	44957334	1898	1884	1898	1884	23801