KissMeData/037330/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	191900	231634049	1893	1893	1893	1893	5990
3	20240510	191800	231634049	1893	1893	1893	1893	0
4	20240510	191700	231634049	1893	1893	1893	1893	0
5	20240510	191600	231634049	1893	1893	1893	1893	0
6	20240510	191500	231634049	1893	1893	1893	1893	0
7	20240510	191400	231634049	1893	1893	1893	1893	0
8	20240510	191300	231634049	1893	1893	1893	1893	0
9	20240510	191200	231634049	1893	1893	1893	1893	0
10	20240510	191100	231634049	1893	1893	1893	1893	0
11	20240510	191000	231634049	1893	1893	1893	1893	0
12	20240510	190900	231634049	1893	1893	1893	1893	0
13	20240510	190800	231634049	1893	1893	1893	1893	0
14	20240510	190700	231634049	1893	1893	1893	1893	0
15	20240510	190600	231634049	1893	1893	1893	1893	0
16	20240510	190500	231634049	1893	1893	1893	1893	0
17	20240510	190400	231634049	1893	1893	1893	1893	0
18	20240510	190300	231634049	1893	1893	1893	1893	0
19	20240510	190200	231634049	1893	1893	1893	1893	0
20	20240510	190100	231634049	1893	1893	1893	1893	0
21	20240510	190000	231634049	1893	1893	1893	1893	0
22	20240510	185900	231634049	1893	1893	1893	1893	0
23	20240510	185800	231634049	1893	1893	1893	1893	0
24	20240510	185700	231634049	1893	1893	1893	1893	0
25	20240510	185600	231634049	1893	1893	1893	1893	0
26	20240510	185500	231634049	1893	1893	1893	1893	0
27	20240510	185400	231634049	1893	1893	1893	1893	0
28	20240510	185300	231634049	1893	1893	1893	1893	0
29	20240510	185200	231634049	1893	1893	1893	1893	0
30	20240510	185100	231634049	1893	1893	1893	1893	0
31	20240510	185000	231634049	1893	1893	1893	1893	0
32	20240510	184900	231634049	1893	1893	1893	1893	5990
33	20240510	184800	231634049	1893	1893	1893	1893	0
34	20240510	184700	231634049	1893	1893	1893	1893	0
35	20240510	184600	231634049	1893	1893	1893	1893	0
36	20240510	184500	231634049	1893	1893	1893	1893	0
37	20240510	184400	231634049	1893	1893	1893	1893	0
38	20240510	184300	231634049	1893	1893	1893	1893	0
39	20240510	184200	231634049	1893	1893	1893	1893	0
40	20240510	184100	231634049	1893	1893	1893	1893	0
41	20240510	184000	231634049	1893	1893	1893	1893	0
42	20240510	183900	231634049	1893	1893	1893	1893	0
43	20240510	183800	231634049	1893	1893	1893	1893	0
44	20240510	183700	231634049	1893	1893	1893	1893	0
45	20240510	183600	231634049	1893	1893	1893	1893	0
46	20240510	183500	231634049	1893	1893	1893	1893	0
47	20240510	183400	231634049	1893	1893	1893	1893	0
48	20240510	183300	231634049	1893	1893	1893	1893	0
49	20240510	183200	231634049	1893	1893	1893	1893	0
50	20240510	183100	231634049	1893	1893	1893	1893	0
51	20240510	183000	231634049	1893	1893	1893	1893	0
52	20240510	182900	231634049	1893	1893	1893	1893	0
53	20240510	182800	231634049	1893	1893	1893	1893	0
54	20240510	182700	231634049	1893	1893	1893	1893	0
55	20240510	182600	231634049	1893	1893	1893	1893	0
56	20240510	182500	231634049	1893	1893	1893	1893	0
57	20240510	182400	231634049	1893	1893	1893	1893	0
58	20240510	182300	231634049	1893	1893	1893	1893	0
59	20240510	182200	231634049	1893	1893	1893	1893	0
60	20240510	182100	231634049	1893	1893	1893	1893	0
61	20240510	182000	231634049	1893	1893	1893	1893	0
62	20240510	181900	231634049	1893	1893	1893	1893	5990
63	20240510	181800	231634049	1893	1893	1893	1893	0
64	20240510	181700	231634049	1893	1893	1893	1893	0
65	20240510	181600	231634049	1893	1893	1893	1893	0
66	20240510	181500	231634049	1893	1893	1893	1893	0
67	20240510	181400	231634049	1893	1893	1893	1893	0
68	20240510	181300	231634049	1893	1893	1893	1893	0
69	20240510	181200	231634049	1893	1893	1893	1893	0
70	20240510	181100	231634049	1893	1893	1893	1893	0
71	20240510	181000	231634049	1893	1893	1893	1893	0
72	20240510	180900	231634049	1893	1893	1893	1893	0
73	20240510	180800	231634049	1893	1893	1893	1893	0
74	20240510	180700	231634049	1893	1893	1893	1893	0
75	20240510	180600	231634049	1893	1893	1893	1893	0
76	20240510	180500	231634049	1893	1893	1893	1893	0
77	20240510	180400	231634049	1893	1893	1893	1893	0
78	20240510	180300	231634049	1893	1893	1893	1893	0
79	20240510	180200	231634049	1893	1893	1893	1893	0
80	20240510	180100	231634049	1893	1893	1893	1893	0
81	20240510	180000	231634049	1893	1893	1893	1893	0
82	20240510	175900	231634049	1893	1893	1893	1893	0
83	20240510	175800	231634049	1893	1893	1893	1893	0
84	20240510	175700	231634049	1893	1893	1893	1893	0
85	20240510	175600	231634049	1893	1893	1893	1893	0
86	20240510	175500	231634049	1893	1893	1893	1893	0
87	20240510	175400	231634049	1893	1893	1893	1893	0
88	20240510	175300	231634049	1893	1893	1893	1893	0
89	20240510	175200	231634049	1893	1893	1893	1893	0
90	20240510	175100	231634049	1893	1893	1893	1893	0
91	20240510	175000	231634049	1893	1893	1893	1893	0
92	20240510	174900	231634049	1893	1893	1893	1893	5990
93	20240510	174800	231634049	1893	1893	1893	1893	0
94	20240510	174700	231634049	1893	1893	1893	1893	0
95	20240510	174600	231634049	1893	1893	1893	1893	0
96	20240510	174500	231634049	1893	1893	1893	1893	0
97	20240510	174400	231634049	1893	1893	1893	1893	0
98	20240510	174300	231634049	1893	1893	1893	1893	0
99	20240510	174200	231634049	1893	1893	1893	1893	0
100	20240510	174100	231634049	1893	1893	1893	1893	0
101	20240510	174000	231634049	1893	1893	1893	1893	0
102	20240510	173900	231634049	1893	1893	1893	1893	0
103	20240510	173800	231634049	1893	1893	1893	1893	0
104	20240510	173700	231634049	1893	1893	1893	1893	0
105	20240510	173600	231634049	1893	1893	1893	1893	0
106	20240510	173500	231634049	1893	1893	1893	1893	0
107	20240510	173400	231634049	1893	1893	1893	1893	0
108	20240510	173300	231634049	1893	1893	1893	1893	0
109	20240510	173200	231634049	1893	1893	1893	1893	0
110	20240510	173100	231634049	1893	1893	1893	1893	0
111	20240510	173000	231634049	1893	1893	1893	1893	0
112	20240510	172900	231634049	1893	1893	1893	1893	0
113	20240510	172800	231634049	1893	1893	1893	1893	0
114	20240510	172700	231634049	1893	1893	1893	1893	0
115	20240510	172600	231634049	1893	1893	1893	1893	0
116	20240510	172500	231634049	1893	1893	1893	1893	0
117	20240510	172400	231634049	1893	1893	1893	1893	0
118	20240510	172300	231634049	1893	1893	1893	1893	0
119	20240510	172200	231634049	1893	1893	1893	1893	0
120	20240510	172100	231634049	1893	1893	1893	1893	0
121	20240510	172000	231634049	1893	1893	1893	1893	0
122	20240510	171900	231634049	1893	1893	1893	1893	5990
123	20240510	171800	231634049	1893	1893	1893	1893	0
124	20240510	171700	231634049	1893	1893	1893	1893	0
125	20240510	171600	231634049	1893	1893	1893	1893	0
126	20240510	171500	231634049	1893	1893	1893	1893	0
127	20240510	171400	231634049	1893	1893	1893	1893	0
128	20240510	171300	231634049	1893	1893	1893	1893	0
129	20240510	171200	231634049	1893	1893	1893	1893	0
130	20240510	171100	231634049	1893	1893	1893	1893	0
131	20240510	171000	231634049	1893	1893	1893	1893	0
132	20240510	170900	231634049	1893	1893	1893	1893	0
133	20240510	170800	231634049	1893	1893	1893	1893	0
134	20240510	170700	231634049	1893	1893	1893	1893	0
135	20240510	170600	231634049	1893	1893	1893	1893	0
136	20240510	170500	231634049	1893	1893	1893	1893	0
137	20240510	170400	231634049	1893	1893	1893	1893	0
138	20240510	170300	231634049	1893	1893	1893	1893	0
139	20240510	170200	231634049	1893	1893	1893	1893	0
140	20240510	170100	231634049	1893	1893	1893	1893	0
141	20240510	170000	231634049	1893	1893	1893	1893	0
142	20240510	165900	231634049	1893	1893	1893	1893	0
143	20240510	165800	231634049	1893	1893	1893	1893	0
144	20240510	165700	231634049	1893	1893	1893	1893	0
145	20240510	165600	231634049	1893	1893	1893	1893	0
146	20240510	165500	231634049	1893	1893	1893	1893	0
147	20240510	165400	231634049	1893	1893	1893	1893	0
148	20240510	165300	231634049	1893	1893	1893	1893	0
149	20240510	165200	231634049	1893	1893	1893	1893	0
150	20240510	165100	231634049	1893	1893	1893	1893	0
151	20240510	165000	231634049	1893	1893	1893	1893	0
152	20240510	164900	231634049	1893	1893	1893	1893	5990
153	20240510	164800	231634049	1893	1893	1893	1893	0
154	20240510	164700	231634049	1893	1893	1893	1893	0
155	20240510	164600	231634049	1893	1893	1893	1893	0
156	20240510	164500	231634049	1893	1893	1893	1893	0
157	20240510	164400	231634049	1893	1893	1893	1893	0
158	20240510	164300	231634049	1893	1893	1893	1893	0
159	20240510	164200	231634049	1893	1893	1893	1893	0
160	20240510	164100	231634049	1893	1893	1893	1893	0
161	20240510	164000	231634049	1893	1893	1893	1893	0
162	20240510	163900	231634049	1893	1893	1893	1893	0
163	20240510	163800	231634049	1893	1893	1893	1893	0
164	20240510	163700	231634049	1893	1893	1893	1893	0
165	20240510	163600	231634049	1893	1893	1893	1893	0
166	20240510	163500	231634049	1893	1893	1893	1893	0
167	20240510	163400	231634049	1893	1893	1893	1893	0
168	20240510	163300	231634049	1893	1893	1893	1893	0
169	20240510	163200	231634049	1893	1893	1893	1893	0
170	20240510	163100	231634049	1893	1893	1893	1893	0
171	20240510	163000	231634049	1893	1893	1893	1893	0
172	20240510	162900	231634049	1893	1893	1893	1893	0
173	20240510	162800	231634049	1893	1893	1893	1893	0
174	20240510	162700	231634049	1893	1893	1893	1893	0
175	20240510	162600	231634049	1893	1893	1893	1893	0
176	20240510	162500	231634049	1893	1893	1893	1893	0
177	20240510	162400	231634049	1893	1893	1893	1893	0
178	20240510	162300	231634049	1893	1893	1893	1893	0
179	20240510	162200	231634049	1893	1893	1893	1893	0
180	20240510	162100	231634049	1893	1893	1893	1893	0
181	20240510	162000	231634049	1893	1893	1893	1893	0
182	20240510	161900	231634049	1893	1893	1893	1893	5990
183	20240510	161800	231634049	1893	1893	1893	1893	0
184	20240510	161700	231634049	1893	1893	1893	1893	0
185	20240510	161600	231634049	1893	1893	1893	1893	0
186	20240510	161500	231634049	1893	1893	1893	1893	0
187	20240510	161400	231634049	1893	1893	1893	1893	0
188	20240510	161300	231634049	1893	1893	1893	1893	0
189	20240510	161200	231634049	1893	1893	1893	1893	0
190	20240510	161100	231634049	1893	1893	1893	1893	0
191	20240510	161000	231634049	1893	1893	1893	1893	0
192	20240510	160900	231634049	1893	1893	1893	1893	0
193	20240510	160800	231634049	1893	1893	1893	1893	0
194	20240510	160700	231634049	1893	1893	1893	1893	0
195	20240510	160600	231634049	1893	1893	1893	1893	0
196	20240510	160500	231634049	1893	1893	1893	1893	0
197	20240510	160400	231634049	1893	1893	1893	1893	0
198	20240510	160300	231634049	1893	1893	1893	1893	0
199	20240510	160200	231634049	1893	1893	1893	1893	0
200	20240510	160100	231634049	1893	1893	1893	1893	0
201	20240510	160000	231634049	1893	1893	1893	1893	0
202	20240510	155900	231634049	1893	1893	1893	1893	0
203	20240510	155800	231634049	1893	1893	1893	1893	0
204	20240510	155700	231634049	1893	1893	1893	1893	0
205	20240510	155600	231634049	1893	1893	1893	1893	0
206	20240510	155500	231634049	1893	1893	1893	1893	0
207	20240510	155400	231634049	1893	1893	1893	1893	0
208	20240510	155300	231634049	1893	1893	1893	1893	0
209	20240510	155200	231634049	1893	1893	1893	1893	0
210	20240510	155100	231634049	1893	1893	1893	1893	0
211	20240510	155000	231634049	1893	1893	1893	1893	0
212	20240510	154900	231634049	1893	1893	1893	1893	5990
213	20240510	154800	231634049	1893	1893	1893	1893	0
214	20240510	154700	231634049	1893	1893	1893	1893	0
215	20240510	154600	231634049	1893	1893	1893	1893	0
216	20240510	154500	231634049	1893	1893	1893	1893	0
217	20240510	154400	231634049	1893	1893	1893	1893	0
218	20240510	154300	231634049	1893	1893	1893	1893	0
219	20240510	154200	231634049	1893	1893	1893	1893	0
220	20240510	154100	231634049	1893	1893	1893	1893	0
221	20240510	154000	231634049	1893	1893	1893	1893	0
222	20240510	153900	231634049	1893	1893	1893	1893	0
223	20240510	153800	231634049	1893	1893	1893	1893	0
224	20240510	153700	231634049	1893	1893	1893	1893	0
225	20240510	153600	231634049	1893	1893	1893	1893	0
226	20240510	153500	231634049	1893	1893	1893	1893	0
227	20240510	153400	231634049	1893	1893	1893	1893	0
228	20240510	153300	231634049	1893	1893	1893	1893	0
229	20240510	153200	231634049	1893	1893	1893	1893	0
230	20240510	153100	231634049	1893	1893	1893	1893	0
231	20240510	153000	231634049	1893	1893	1893	1893	5990
232	20240510	152900	220294979	1904	1904	1904	1904	0
233	20240510	152800	220294979	1904	1904	1904	1904	0
234	20240510	152700	220294979	1904	1904	1904	1904	0
235	20240510	152600	220294979	1904	1904	1904	1904	0
236	20240510	152500	220294979	1904	1904	1904	1904	0
237	20240510	152400	220294979	1904	1904	1904	1904	0
238	20240510	152300	220294979	1904	1904	1904	1904	0
239	20240510	152200	220294979	1904	1904	1904	1904	0
240	20240510	152100	220294979	1904	1904	1904	1904	0
241	20240510	152000	220294979	1904	1904	1904	1904	0
242	20240510	151900	220294979	1904	1904	1904	1904	0
243	20240510	151800	220294979	1904	1904	1904	1904	0
244	20240510	151700	220294979	1904	1904	1904	1904	0
245	20240510	151600	220294979	1904	1904	1904	1895	180
246	20240510	151500	219952628	1904	1904	1904	1895	271
247	20240510	151400	219439041	1897	1904	1904	1897	3
248	20240510	151300	219433343	1896	1896	1896	1896	0
249	20240510	151200	219433343	1896	1896	1896	1896	1
250	20240510	151100	219431447	1904	1904	1904	1904	0
251	20240510	151000	219431447	1904	1904	1904	1904	0
252	20240510	150900	219431447	1904	1904	1904	1904	526
253	20240510	150800	218429943	1904	1904	1904	1904	0
254	20240510	150700	218429943	1904	1904	1904	1904	0
255	20240510	150600	218429943	1904	1904	1904	1904	0
256	20240510	150500	218429943	1904	1904	1904	1904	0
257	20240510	150400	218429943	1904	1904	1904	1904	0
258	20240510	150300	218429943	1904	1904	1904	1904	0
259	20240510	150200	218429943	1904	1895	1904	1895	911
260	20240510	150100	216703589	1905	1905	1905	1905	400
261	20240510	150000	215941589	1905	1904	1905	1904	524
262	20240510	145900	214943639	1906	1906	1906	1906	0
263	20240510	145800	214943639	1906	1906	1906	1906	0
264	20240510	145700	214943639	1906	1906	1906	1906	0
265	20240510	145600	214943639	1906	1906	1906	1906	0
266	20240510	145500	214943639	1906	1906	1906	1906	0
267	20240510	145400	214943639	1906	1906	1906	1906	0
268	20240510	145300	214943639	1906	1906	1906	1906	0
269	20240510	145200	214943639	1906	1906	1906	1906	0
270	20240510	145100	214943639	1906	1906	1906	1906	0
271	20240510	145000	214943639	1906	1906	1906	1906	0
272	20240510	144900	214943639	1906	1906	1906	1906	30
273	20240510	144800	214886459	1908	1908	1908	1908	0
274	20240510	144700	214886459	1908	1908	1908	1908	0
275	20240510	144600	214886459	1908	1908	1908	1908	0
276	20240510	144500	214886459	1908	1908	1908	1908	0
277	20240510	144400	214886459	1908	1908	1908	1908	0
278	20240510	144300	214886459	1908	1908	1908	1908	0
279	20240510	144200	214886459	1908	1906	1908	1906	107
280	20240510	144100	214682318	1906	1902	1906	1896	17
281	20240510	144000	214650026	1901	1895	1901	1895	1097
282	20240510	143900	212570629	1901	1900	1901	1895	3766
283	20240510	143800	205431628	1896	1896	1896	1896	1000
284	20240510	143700	203535628	1900	1897	1900	1897	1321
285	20240510	143600	201029688	1900	1900	1900	1900	0
286	20240510	143500	201029688	1900	1900	1900	1900	10
287	20240510	143400	201010688	1900	1900	1900	1900	0
288	20240510	143300	201010688	1900	1900	1900	1900	0
289	20240510	143200	201010688	1900	1900	1900	1900	0
290	20240510	143100	201010688	1900	1900	1900	1900	1
291	20240510	143000	201008788	1897	1897	1897	1897	0
292	20240510	142900	201008788	1897	1897	1897	1897	0
293	20240510	142800	201008788	1897	1897	1897	1897	300
294	20240510	142700	200439688	1901	1901	1901	1901	0
295	20240510	142600	200439688	1901	1901	1901	1901	5
296	20240510	142500	200430183	1901	1901	1901	1901	0
297	20240510	142400	200430183	1901	1901	1901	1901	0
298	20240510	142300	200430183	1901	1901	1901	1901	0
299	20240510	142200	200430183	1901	1901	1901	1901	0
300	20240510	142100	200430183	1901	1901	1901	1901	0
301	20240510	142000	200430183	1901	1901	1901	1901	0
302	20240510	141900	200430183	1901	1901	1901	1901	0
303	20240510	141800	200430183	1901	1897	1901	1897	301
304	20240510	141700	199859182	1901	1901	1901	1901	0
305	20240510	141600	199859182	1901	1901	1901	1901	0
306	20240510	141500	199859182	1901	1901	1901	1901	0
307	20240510	141400	199859182	1901	1901	1901	1901	0
308	20240510	141300	199859182	1901	1901	1901	1901	0
309	20240510	141200	199859182	1901	1901	1901	1901	0
310	20240510	141100	199859182	1901	1901	1901	1901	1
311	20240510	141000	199857281	1897	1897	1897	1897	0
312	20240510	140900	199857281	1897	1900	1900	1897	5000
313	20240510	140800	190369343	1901	1901	1901	1901	1
314	20240510	140700	190367442	1900	1900	1900	1900	0
315	20240510	140600	190367442	1900	1900	1900	1900	0
316	20240510	140500	190367442	1900	1900	1900	1900	0
317	20240510	140400	190367442	1900	1900	1900	1900	0
318	20240510	140300	190367442	1900	1900	1900	1900	0
319	20240510	140200	190367442	1900	1900	1900	1900	0
320	20240510	140100	190367442	1900	1900	1900	1900	0
321	20240510	140000	190367442	1900	1900	1900	1900	0
322	20240510	135900	190367442	1900	1900	1900	1900	0
323	20240510	135800	190367442	1900	1900	1900	1900	0
324	20240510	135700	190367442	1900	1900	1900	1900	0
325	20240510	135600	190367442	1900	1900	1900	1900	873
326	20240510	135500	188708742	1900	1900	1900	1900	0
327	20240510	135400	188708742	1900	1900	1900	1900	0
328	20240510	135300	188708742	1900	1900	1900	1900	0
329	20240510	135200	188708742	1900	1900	1900	1900	0
330	20240510	135100	188708742	1900	1900	1900	1900	0
331	20240510	135000	188708742	1900	1900	1900	1900	50
332	20240510	134900	188613742	1900	1900	1900	1900	0
333	20240510	134800	188613742	1900	1900	1900	1900	0
334	20240510	134700	188613742	1900	1900	1900	1900	0
335	20240510	134600	188613742	1900	1900	1900	1900	0
336	20240510	134500	188613742	1900	1900	1900	1900	0
337	20240510	134400	188613742	1900	1900	1900	1900	0
338	20240510	134300	188613742	1900	1900	1900	1900	0
339	20240510	134200	188613742	1900	1900	1900	1900	0
340	20240510	134100	188613742	1900	1900	1900	1900	0
341	20240510	134000	188613742	1900	1900	1900	1900	200
342	20240510	133900	188233742	1900	1900	1900	1900	0
343	20240510	133800	188233742	1900	1900	1900	1900	0
344	20240510	133700	188233742	1900	1900	1900	1900	0
345	20240510	133600	188233742	1900	1900	1900	1900	0
346	20240510	133500	188233742	1900	1900	1900	1900	0
347	20240510	133400	188233742	1900	1900	1900	1900	10
348	20240510	133300	188214742	1900	1900	1900	1900	10
349	20240510	133200	188195742	1899	1899	1899	1899	0
350	20240510	133100	188195742	1899	1899	1899	1899	0
351	20240510	133000	188195742	1899	1899	1899	1899	20
352	20240510	132900	188157762	1899	1899	1899	1899	402
353	20240510	132800	187394364	1899	1899	1899	1899	98
354	20240510	132700	187208262	1900	1900	1900	1900	141
355	20240510	132600	186940362	1900	1901	1901	1900	358
356	20240510	132500	186260058	1900	1900	1900	1900	20
357	20240510	132400	186222058	1901	1901	1901	1901	50
358	20240510	132300	186127008	1901	1901	1901	1901	314
359	20240510	132200	185530094	1898	1898	1898	1898	0
360	20240510	132100	185530094	1898	1898	1898	1898	0
361	20240510	132000	185530094	1898	1898	1898	1898	0
362	20240510	131900	185530094	1898	1898	1898	1898	0
363	20240510	131800	185530094	1898	1898	1898	1898	180
364	20240510	131700	185188454	1898	1898	1898	1898	0
365	20240510	131600	185188454	1898	1898	1898	1898	0
366	20240510	131500	185188454	1898	1898	1898	1898	200
367	20240510	131400	184808854	1898	1898	1898	1898	36
368	20240510	131300	184740526	1901	1901	1901	1901	0
369	20240510	131200	184740526	1901	1901	1901	1901	0
370	20240510	131100	184740526	1901	1901	1901	1901	0
371	20240510	131000	184740526	1901	1901	1901	1901	0
372	20240510	130900	184740526	1901	1901	1901	1901	0
373	20240510	130800	184740526	1901	1901	1901	1901	0
374	20240510	130700	184740526	1901	1901	1901	1901	0
375	20240510	130600	184740526	1901	1899	1901	1898	110
376	20240510	130500	184531668	1899	1899	1899	1899	1040
377	20240510	130400	182556708	1899	1899	1899	1899	1
378	20240510	130300	182554809	1898	1898	1898	1898	0
379	20240510	130200	182554809	1898	1898	1898	1898	67
380	20240510	130100	182427643	1899	1899	1899	1899	0
381	20240510	130000	182427643	1899	1899	1899	1899	0
382	20240510	125900	182427643	1899	1899	1899	1899	35
383	20240510	125800	182361178	1901	1901	1901	1901	1
384	20240510	125700	182359277	1901	1901	1901	1901	0
385	20240510	125600	182359277	1901	1901	1901	1901	0
386	20240510	125500	182359277	1901	1901	1901	1901	0
387	20240510	125400	182359277	1901	1900	1901	1900	75
388	20240510	125300	182216703	1899	1898	1899	1898	15
389	20240510	125200	182188232	1901	1901	1901	1901	326
390	20240510	125100	181568506	1897	1897	1897	1897	0
391	20240510	125000	181568506	1897	1897	1897	1897	0
392	20240510	124900	181568506	1897	1898	1898	1897	50
393	20240510	124800	181473655	1901	1901	1901	1901	0
394	20240510	124700	181473655	1901	1901	1901	1901	0
395	20240510	124600	181473655	1901	1901	1901	1901	0
396	20240510	124500	181473655	1901	1901	1901	1901	0
397	20240510	124400	181473655	1901	1898	1901	1898	1011
398	20240510	124300	179554774	1901	1901	1901	1901	1
399	20240510	124200	179552873	1901	1901	1901	1901	0
400	20240510	124100	179552873	1901	1901	1901	1901	0
401	20240510	124000	179552873	1901	1901	1901	1901	0
402	20240510	123900	179552873	1901	1901	1901	1901	0
403	20240510	123800	179552873	1901	1901	1901	1901	0
404	20240510	123700	179552873	1901	1901	1901	1901	0
405	20240510	123600	179552873	1901	1901	1901	1901	0
406	20240510	123500	179552873	1901	1900	1901	1900	51
407	20240510	123400	179455972	1901	1901	1901	1901	0
408	20240510	123300	179455972	1901	1901	1901	1901	1
409	20240510	123200	179454071	1901	1901	1901	1901	0
410	20240510	123100	179454071	1901	1901	1901	1901	3
411	20240510	123000	179448368	1901	1901	1901	1901	0
412	20240510	122900	179448368	1901	1901	1901	1901	0
413	20240510	122800	179448368	1901	1901	1901	1901	0
414	20240510	122700	179448368	1901	1901	1901	1901	0
415	20240510	122600	179448368	1901	1901	1901	1901	0
416	20240510	122500	179448368	1901	1901	1901	1901	1
417	20240510	122400	179446467	1901	1901	1901	1901	1
418	20240510	122300	179444566	1896	1901	1901	1896	1381
419	20240510	122200	176819755	1901	1901	1901	1901	0
420	20240510	122100	176819755	1901	1901	1901	1901	1
421	20240510	122000	176817854	1896	1896	1896	1896	0
422	20240510	121900	176817854	1896	1896	1896	1896	1
423	20240510	121800	176815958	1894	1894	1894	1894	0
424	20240510	121700	176815958	1894	1894	1894	1894	2560
425	20240510	121600	171967318	1895	1902	1902	1895	1254
426	20240510	121500	169590109	1902	1902	1902	1902	0
427	20240510	121400	169590109	1902	1902	1902	1902	0
428	20240510	121300	169590109	1902	1902	1902	1902	0
429	20240510	121200	169590109	1902	1902	1902	1902	0
430	20240510	121100	169590109	1902	1902	1902	1902	0
431	20240510	121000	169590109	1902	1902	1902	1902	0
432	20240510	120900	169590109	1902	1902	1902	1902	0
433	20240510	120800	169590109	1902	1902	1902	1902	0
434	20240510	120700	169590109	1902	1902	1902	1902	1
435	20240510	120600	169588207	1897	1897	1897	1897	0
436	20240510	120500	169588207	1897	1897	1897	1897	0
437	20240510	120400	169588207	1897	1897	1897	1897	0
438	20240510	120300	169588207	1897	1897	1897	1897	0
439	20240510	120200	169588207	1897	1897	1897	1897	210
440	20240510	120100	169189837	1902	1902	1902	1902	15
441	20240510	120000	169161307	1902	1902	1902	1902	1
442	20240510	115900	169159405	1898	1898	1898	1898	30
443	20240510	115800	169102465	1902	1902	1902	1902	0
444	20240510	115700	169102465	1902	1902	1902	1902	0
445	20240510	115600	169102465	1902	1902	1902	1902	0
446	20240510	115500	169102465	1902	1897	1902	1897	6
447	20240510	115400	169091064	1898	1898	1898	1898	0
448	20240510	115300	169091064	1898	1898	1898	1898	0
449	20240510	115200	169091064	1898	1898	1898	1898	0
450	20240510	115100	169091064	1898	1898	1898	1898	174
451	20240510	115000	168760812	1897	1897	1897	1897	0
452	20240510	114900	168760812	1897	1897	1897	1897	357
453	20240510	114800	168083583	1897	1897	1897	1897	0
454	20240510	114700	168083583	1897	1897	1897	1897	0
455	20240510	114600	168083583	1897	1897	1897	1897	1
456	20240510	114500	168081686	1896	1896	1896	1896	0
457	20240510	114400	168081686	1896	1896	1896	1896	0
458	20240510	114300	168081686	1896	1896	1896	1896	30
459	20240510	114200	168024806	1895	1895	1895	1895	416
460	20240510	114100	167236486	1895	1895	1895	1895	508
461	20240510	114000	166273826	1895	1895	1895	1895	5
462	20240510	113900	166264351	1895	1895	1895	1895	0
463	20240510	113800	166264351	1895	1895	1895	1895	0
464	20240510	113700	166264351	1895	1895	1895	1895	1
465	20240510	113600	166262456	1894	1894	1894	1894	0
466	20240510	113500	166262456	1894	1895	1895	1894	99
467	20240510	113400	166074948	1894	1894	1894	1894	100
468	20240510	113300	165885548	1894	1900	1902	1894	99
469	20240510	113200	165698011	1894	1894	1894	1894	0
470	20240510	113100	165698011	1894	1895	1895	1894	102
471	20240510	113000	165504773	1903	1896	1903	1895	1325
472	20240510	112900	162993854	1896	1896	1896	1896	10
473	20240510	112800	162974894	1901	1895	1901	1895	185
474	20240510	112700	162624313	1903	1903	1903	1903	0
475	20240510	112600	162624313	1903	1903	1903	1903	1
476	20240510	112500	162622410	1895	1903	1904	1895	17401
477	20240510	112400	129548856	1903	1903	1903	1903	102
478	20240510	112300	129354750	1904	1904	1904	1904	345
479	20240510	112200	128697870	1905	1905	1905	1905	1
480	20240510	112100	128695965	1905	1905	1905	1905	2200
481	20240510	112000	124504965	1905	1903	1905	1903	398
482	20240510	111900	123746988	1903	1903	1903	1903	96
483	20240510	111800	123564300	1903	1904	1904	1903	2226
484	20240510	111700	119326016	1905	1905	1905	1905	0
485	20240510	111600	119326016	1905	1905	1905	1905	1484
486	20240510	111500	116498996	1906	1906	1906	1906	0
487	20240510	111400	116498996	1906	1906	1906	1906	0
488	20240510	111300	116498996	1906	1907	1907	1906	3
489	20240510	111200	116493277	1906	1906	1906	1906	0
490	20240510	111100	116493277	1906	1906	1906	1906	0
491	20240510	111000	116493277	1906	1906	1906	1906	0
492	20240510	110900	116493277	1906	1906	1906	1906	0
493	20240510	110800	116493277	1906	1906	1906	1906	0
494	20240510	110700	116493277	1906	1906	1906	1906	0
495	20240510	110600	116493277	1906	1905	1906	1905	2
496	20240510	110500	116489466	1905	1905	1905	1905	140
497	20240510	110400	116222766	1904	1904	1904	1904	0
498	20240510	110300	116222766	1904	1904	1904	1904	0
499	20240510	110200	116222766	1904	1904	1904	1904	96
500	20240510	110100	116039982	1904	1904	1904	1904	0
501	20240510	110000	116039982	1904	1904	1904	1904	0
502	20240510	105900	116039982	1904	1904	1904	1904	0
503	20240510	105800	116039982	1904	1904	1904	1904	0
504	20240510	105700	116039982	1904	1904	1904	1904	0
505	20240510	105600	116039982	1904	1903	1904	1903	110
506	20240510	105500	115830651	1903	1903	1903	1903	0
507	20240510	105400	115830651	1903	1903	1903	1903	2675
508	20240510	105300	110740126	1903	1903	1903	1903	0
509	20240510	105200	110740126	1903	1903	1903	1903	100
510	20240510	105100	110549826	1903	1903	1903	1903	3331
511	20240510	105000	104210933	1903	1903	1903	1903	0
512	20240510	104900	104210933	1903	1903	1903	1903	115
513	20240510	104800	103992088	1903	1903	1903	1903	1455
514	20240510	104700	101223223	1903	1903	1903	1903	0
515	20240510	104600	101223223	1903	1903	1903	1903	97
516	20240510	104500	101038632	1908	1904	1908	1904	2000
517	20240510	104400	97226632	1903	1903	1903	1903	0
518	20240510	104300	97226632	1903	1904	1904	1903	110
519	20240510	104200	97017252	1903	1903	1903	1903	0
520	20240510	104100	97017252	1903	1903	1903	1903	1
521	20240510	104000	97015349	1903	1903	1903	1903	0
522	20240510	103900	97015349	1903	1904	1904	1903	1709
523	20240510	103800	93761524	1904	1904	1904	1904	1
524	20240510	103700	93759620	1904	1904	1904	1904	2121
525	20240510	103600	89721236	1904	1904	1904	1904	108
526	20240510	103500	89515604	1909	1909	1909	1909	62
527	20240510	103400	89397246	1905	1905	1905	1905	0
528	20240510	103300	89397246	1905	1905	1905	1905	7
529	20240510	103200	89383911	1905	1905	1905	1905	2
530	20240510	103100	89380101	1904	1904	1904	1904	105
531	20240510	103000	89180181	1909	1904	1909	1904	104
532	20240510	102900	88982160	1904	1904	1904	1904	25
533	20240510	102800	88934560	1904	1904	1904	1904	0
534	20240510	102700	88934560	1904	1904	1904	1904	0
535	20240510	102600	88934560	1904	1905	1905	1904	191
536	20240510	102500	88570876	1905	1905	1905	1905	0
537	20240510	102400	88570876	1905	1905	1905	1905	1
538	20240510	102300	88568971	1904	1904	1904	1904	0
539	20240510	102200	88568971	1904	1904	1904	1904	0
540	20240510	102100	88568971	1904	1904	1904	1904	0
541	20240510	102000	88568971	1904	1904	1904	1904	70
542	20240510	101900	88435691	1904	1904	1904	1904	221
543	20240510	101800	88014907	1903	1903	1903	1903	0
544	20240510	101700	88014907	1903	1903	1903	1903	0
545	20240510	101600	88014907	1903	1905	1905	1903	1515
546	20240510	101500	85129864	1902	1902	1902	1902	0
547	20240510	101400	85129864	1902	1905	1907	1902	2765
548	20240510	101300	79863813	1905	1905	1905	1905	0
549	20240510	101200	79863813	1905	1909	1909	1905	2208
550	20240510	101100	75651615	1908	1910	1910	1908	1413
551	20240510	101000	72953012	1913	1913	1913	1913	0
552	20240510	100900	72953012	1913	1913	1913	1913	1
553	20240510	100800	72951099	1913	1913	1913	1913	0
554	20240510	100700	72951099	1913	1913	1913	1913	1
555	20240510	100600	72949186	1910	1910	1910	1910	0
556	20240510	100500	72949186	1910	1910	1910	1910	0
557	20240510	100400	72949186	1910	1910	1910	1910	534
558	20240510	100300	71929246	1910	1914	1914	1910	292
559	20240510	100200	71371518	1914	1914	1914	1914	1
560	20240510	100100	71369604	1911	1914	1914	1911	820
561	20240510	100000	69800993	1916	1916	1916	1916	0
562	20240510	095900	69800993	1916	1916	1916	1916	0
563	20240510	095800	69800993	1916	1916	1916	1916	1
564	20240510	095700	69799077	1916	1916	1916	1916	18
565	20240510	095600	69764589	1916	1916	1916	1916	0
566	20240510	095500	69764589	1916	1916	1916	1916	0
567	20240510	095400	69764589	1916	1912	1916	1912	2
568	20240510	095300	69760761	1912	1912	1912	1912	32
569	20240510	095200	69699577	1912	1912	1912	1912	70
570	20240510	095100	69565737	1911	1911	1911	1911	0
571	20240510	095000	69565737	1911	1911	1911	1911	0
572	20240510	094900	69565737	1911	1911	1911	1911	0
573	20240510	094800	69565737	1911	1911	1911	1911	0
574	20240510	094700	69565737	1911	1911	1911	1911	0
575	20240510	094600	69565737	1911	1911	1911	1911	0
576	20240510	094500	69565737	1911	1912	1912	1911	460
577	20240510	094400	68686417	1917	1917	1917	1917	0
578	20240510	094300	68686417	1917	1917	1917	1917	0
579	20240510	094200	68686417	1917	1917	1917	1917	1
580	20240510	094100	68684500	1911	1914	1914	1911	1714
581	20240510	094000	65408970	1911	1911	1911	1911	0
582	20240510	093900	65408970	1911	1911	1911	1911	0
583	20240510	093800	65408970	1911	1911	1911	1911	0
584	20240510	093700	65408970	1911	1912	1912	1911	587
585	20240510	093600	64286942	1913	1913	1913	1913	0
586	20240510	093500	64286942	1913	1913	1913	1913	0
587	20240510	093400	64286942	1913	1913	1913	1913	38
588	20240510	093300	64214248	1912	1913	1913	1912	2738
589	20240510	093200	58979181	1912	1912	1912	1912	0
590	20240510	093100	58979181	1912	1912	1912	1912	0
591	20240510	093000	58979181	1912	1912	1912	1912	0
592	20240510	092900	58979181	1912	1912	1912	1912	0
593	20240510	092800	58979181	1912	1912	1912	1912	0
594	20240510	092700	58979181	1912	1913	1913	1912	787
595	20240510	092600	57474200	1913	1913	1913	1913	1
596	20240510	092500	57472287	1914	1914	1914	1914	0
597	20240510	092400	57472287	1914	1914	1914	1914	0
598	20240510	092300	57472287	1914	1914	1914	1914	0
599	20240510	092200	57472287	1914	1914	1914	1914	75
600	20240510	092100	57328737	1914	1914	1914	1914	201
601	20240510	092000	56944023	1926	1917	1926	1915	3736
602	20240510	091900	49789128	1916	1916	1916	1916	0
603	20240510	091800	49789128	1916	1916	1916	1916	1
604	20240510	091700	49787212	1917	1917	1917	1917	0
605	20240510	091600	49787212	1917	1917	1917	1917	0
606	20240510	091500	49787212	1917	1917	1926	1917	484
607	20240510	091400	48859366	1917	1915	1917	1915	140
608	20240510	091300	48591186	1915	1924	1924	1915	1861
609	20240510	091200	45018748	1916	1917	1917	1916	1536
610	20240510	091100	42075074	1918	1918	1918	1918	0
611	20240510	091000	42075074	1918	1919	1919	1918	379
612	20240510	090900	41348130	1933	1919	1933	1919	9
613	20240510	090800	41330789	1934	1933	1934	1933	15
614	20240510	090700	41301782	1918	1918	1918	1918	52
615	20240510	090600	41202046	1935	1930	1935	1930	500
616	20240510	090500	40234641	1935	1936	1936	1935	167
617	20240510	090400	39911484	1935	1933	1935	1933	260
618	20240510	090300	39408400	1935	1934	1935	1934	106
619	20240510	090200	39203294	1915	1919	1919	1915	2053
620	20240510	090100	35271693	1920	1941	1941	1920	882
621	20240510	090000	33566907	1945	1935	1967	1925	17314