KissMeData/033130/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	191300	127854096	1872	1872	1872	1872	7144
3	20240523	191200	127854096	1872	1872	1872	1872	0
4	20240523	191100	127854096	1872	1872	1872	1872	0
5	20240523	191000	127854096	1872	1872	1872	1872	0
6	20240523	190900	127854096	1872	1872	1872	1872	0
7	20240523	190800	127854096	1872	1872	1872	1872	0
8	20240523	190700	127854096	1872	1872	1872	1872	0
9	20240523	190600	127854096	1872	1872	1872	1872	0
10	20240523	190500	127854096	1872	1872	1872	1872	0
11	20240523	190400	127854096	1872	1872	1872	1872	0
12	20240523	190300	127854096	1872	1872	1872	1872	0
13	20240523	190200	127854096	1872	1872	1872	1872	0
14	20240523	190100	127854096	1872	1872	1872	1872	0
15	20240523	190000	127854096	1872	1872	1872	1872	0
16	20240523	185900	127854096	1872	1872	1872	1872	0
17	20240523	185800	127854096	1872	1872	1872	1872	0
18	20240523	185700	127854096	1872	1872	1872	1872	0
19	20240523	185600	127854096	1872	1872	1872	1872	0
20	20240523	185500	127854096	1872	1872	1872	1872	0
21	20240523	185400	127854096	1872	1872	1872	1872	0
22	20240523	185300	127854096	1872	1872	1872	1872	0
23	20240523	185200	127854096	1872	1872	1872	1872	0
24	20240523	185100	127854096	1872	1872	1872	1872	0
25	20240523	185000	127854096	1872	1872	1872	1872	0
26	20240523	184900	127854096	1872	1872	1872	1872	0
27	20240523	184800	127854096	1872	1872	1872	1872	0
28	20240523	184700	127854096	1872	1872	1872	1872	0
29	20240523	184600	127854096	1872	1872	1872	1872	0
30	20240523	184500	127854096	1872	1872	1872	1872	0
31	20240523	184400	127854096	1872	1872	1872	1872	0
32	20240523	184300	127854096	1872	1872	1872	1872	7144
33	20240523	184200	127854096	1872	1872	1872	1872	0
34	20240523	184100	127854096	1872	1872	1872	1872	0
35	20240523	184000	127854096	1872	1872	1872	1872	0
36	20240523	183900	127854096	1872	1872	1872	1872	0
37	20240523	183800	127854096	1872	1872	1872	1872	0
38	20240523	183700	127854096	1872	1872	1872	1872	0
39	20240523	183600	127854096	1872	1872	1872	1872	0
40	20240523	183500	127854096	1872	1872	1872	1872	0
41	20240523	183400	127854096	1872	1872	1872	1872	0
42	20240523	183300	127854096	1872	1872	1872	1872	0
43	20240523	183200	127854096	1872	1872	1872	1872	0
44	20240523	183100	127854096	1872	1872	1872	1872	0
45	20240523	183000	127854096	1872	1872	1872	1872	0
46	20240523	182900	127854096	1872	1872	1872	1872	0
47	20240523	182800	127854096	1872	1872	1872	1872	0
48	20240523	182700	127854096	1872	1872	1872	1872	0
49	20240523	182600	127854096	1872	1872	1872	1872	0
50	20240523	182500	127854096	1872	1872	1872	1872	0
51	20240523	182400	127854096	1872	1872	1872	1872	0
52	20240523	182300	127854096	1872	1872	1872	1872	0
53	20240523	182200	127854096	1872	1872	1872	1872	0
54	20240523	182100	127854096	1872	1872	1872	1872	0
55	20240523	182000	127854096	1872	1872	1872	1872	0
56	20240523	181900	127854096	1872	1872	1872	1872	0
57	20240523	181800	127854096	1872	1872	1872	1872	0
58	20240523	181700	127854096	1872	1872	1872	1872	0
59	20240523	181600	127854096	1872	1872	1872	1872	0
60	20240523	181500	127854096	1872	1872	1872	1872	0
61	20240523	181400	127854096	1872	1872	1872	1872	0
62	20240523	181300	127854096	1872	1872	1872	1872	7144
63	20240523	181200	127854096	1872	1872	1872	1872	0
64	20240523	181100	127854096	1872	1872	1872	1872	0
65	20240523	181000	127854096	1872	1872	1872	1872	0
66	20240523	180900	127854096	1872	1872	1872	1872	0
67	20240523	180800	127854096	1872	1872	1872	1872	0
68	20240523	180700	127854096	1872	1872	1872	1872	0
69	20240523	180600	127854096	1872	1872	1872	1872	0
70	20240523	180500	127854096	1872	1872	1872	1872	0
71	20240523	180400	127854096	1872	1872	1872	1872	0
72	20240523	180300	127854096	1872	1872	1872	1872	0
73	20240523	180200	127854096	1872	1872	1872	1872	0
74	20240523	180100	127854096	1872	1872	1872	1872	0
75	20240523	180000	127854096	1872	1872	1872	1872	0
76	20240523	175900	127854096	1872	1872	1872	1872	0
77	20240523	175800	127854096	1872	1872	1872	1872	0
78	20240523	175700	127854096	1872	1872	1872	1872	0
79	20240523	175600	127854096	1872	1872	1872	1872	0
80	20240523	175500	127854096	1872	1872	1872	1872	0
81	20240523	175400	127854096	1872	1872	1872	1872	0
82	20240523	175300	127854096	1872	1872	1872	1872	0
83	20240523	175200	127854096	1872	1872	1872	1872	0
84	20240523	175100	127854096	1872	1872	1872	1872	0
85	20240523	175000	127854096	1872	1872	1872	1872	0
86	20240523	174900	127854096	1872	1872	1872	1872	0
87	20240523	174800	127854096	1872	1872	1872	1872	0
88	20240523	174700	127854096	1872	1872	1872	1872	0
89	20240523	174600	127854096	1872	1872	1872	1872	0
90	20240523	174500	127854096	1872	1872	1872	1872	0
91	20240523	174400	127854096	1872	1872	1872	1872	0
92	20240523	174300	127854096	1872	1872	1872	1872	7144
93	20240523	174200	127854096	1872	1872	1872	1872	0
94	20240523	174100	127854096	1872	1872	1872	1872	0
95	20240523	174000	127854096	1872	1872	1872	1872	0
96	20240523	173900	127854096	1872	1872	1872	1872	0
97	20240523	173800	127854096	1872	1872	1872	1872	0
98	20240523	173700	127854096	1872	1872	1872	1872	0
99	20240523	173600	127854096	1872	1872	1872	1872	0
100	20240523	173500	127854096	1872	1872	1872	1872	0
101	20240523	173400	127854096	1872	1872	1872	1872	0
102	20240523	173300	127854096	1872	1872	1872	1872	0
103	20240523	173200	127854096	1872	1872	1872	1872	0
104	20240523	173100	127854096	1872	1872	1872	1872	0
105	20240523	173000	127854096	1872	1872	1872	1872	0
106	20240523	172900	127854096	1872	1872	1872	1872	0
107	20240523	172800	127854096	1872	1872	1872	1872	0
108	20240523	172700	127854096	1872	1872	1872	1872	0
109	20240523	172600	127854096	1872	1872	1872	1872	0
110	20240523	172500	127854096	1872	1872	1872	1872	0
111	20240523	172400	127854096	1872	1872	1872	1872	0
112	20240523	172300	127854096	1872	1872	1872	1872	0
113	20240523	172200	127854096	1872	1872	1872	1872	0
114	20240523	172100	127854096	1872	1872	1872	1872	0
115	20240523	172000	127854096	1872	1872	1872	1872	0
116	20240523	171900	127854096	1872	1872	1872	1872	0
117	20240523	171800	127854096	1872	1872	1872	1872	0
118	20240523	171700	127854096	1872	1872	1872	1872	0
119	20240523	171600	127854096	1872	1872	1872	1872	0
120	20240523	171500	127854096	1872	1872	1872	1872	0
121	20240523	171400	127854096	1872	1872	1872	1872	0
122	20240523	171300	127854096	1872	1872	1872	1872	7144
123	20240523	171200	127854096	1872	1872	1872	1872	0
124	20240523	171100	127854096	1872	1872	1872	1872	0
125	20240523	171000	127854096	1872	1872	1872	1872	0
126	20240523	170900	127854096	1872	1872	1872	1872	0
127	20240523	170800	127854096	1872	1872	1872	1872	0
128	20240523	170700	127854096	1872	1872	1872	1872	0
129	20240523	170600	127854096	1872	1872	1872	1872	0
130	20240523	170500	127854096	1872	1872	1872	1872	0
131	20240523	170400	127854096	1872	1872	1872	1872	0
132	20240523	170300	127854096	1872	1872	1872	1872	0
133	20240523	170200	127854096	1872	1872	1872	1872	0
134	20240523	170100	127854096	1872	1872	1872	1872	0
135	20240523	170000	127854096	1872	1872	1872	1872	0
136	20240523	165900	127854096	1872	1872	1872	1872	0
137	20240523	165800	127854096	1872	1872	1872	1872	0
138	20240523	165700	127854096	1872	1872	1872	1872	0
139	20240523	165600	127854096	1872	1872	1872	1872	0
140	20240523	165500	127854096	1872	1872	1872	1872	0
141	20240523	165400	127854096	1872	1872	1872	1872	0
142	20240523	165300	127854096	1872	1872	1872	1872	0
143	20240523	165200	127854096	1872	1872	1872	1872	0
144	20240523	165100	127854096	1872	1872	1872	1872	0
145	20240523	165000	127854096	1872	1872	1872	1872	0
146	20240523	164900	127854096	1872	1872	1872	1872	0
147	20240523	164800	127854096	1872	1872	1872	1872	0
148	20240523	164700	127854096	1872	1872	1872	1872	0
149	20240523	164600	127854096	1872	1872	1872	1872	0
150	20240523	164500	127854096	1872	1872	1872	1872	0
151	20240523	164400	127854096	1872	1872	1872	1872	0
152	20240523	164300	127854096	1872	1872	1872	1872	7144
153	20240523	164200	127854096	1872	1872	1872	1872	0
154	20240523	164100	127854096	1872	1872	1872	1872	0
155	20240523	164000	127854096	1872	1872	1872	1872	0
156	20240523	163900	127854096	1872	1872	1872	1872	0
157	20240523	163800	127854096	1872	1872	1872	1872	0
158	20240523	163700	127854096	1872	1872	1872	1872	0
159	20240523	163600	127854096	1872	1872	1872	1872	0
160	20240523	163500	127854096	1872	1872	1872	1872	0
161	20240523	163400	127854096	1872	1872	1872	1872	0
162	20240523	163300	127854096	1872	1872	1872	1872	0
163	20240523	163200	127854096	1872	1872	1872	1872	0
164	20240523	163100	127854096	1872	1872	1872	1872	0
165	20240523	163000	127854096	1872	1872	1872	1872	0
166	20240523	162900	127854096	1872	1872	1872	1872	0
167	20240523	162800	127854096	1872	1872	1872	1872	0
168	20240523	162700	127854096	1872	1872	1872	1872	0
169	20240523	162600	127854096	1872	1872	1872	1872	0
170	20240523	162500	127854096	1872	1872	1872	1872	0
171	20240523	162400	127854096	1872	1872	1872	1872	0
172	20240523	162300	127854096	1872	1872	1872	1872	0
173	20240523	162200	127854096	1872	1872	1872	1872	0
174	20240523	162100	127854096	1872	1872	1872	1872	0
175	20240523	162000	127854096	1872	1872	1872	1872	0
176	20240523	161900	127854096	1872	1872	1872	1872	0
177	20240523	161800	127854096	1872	1872	1872	1872	0
178	20240523	161700	127854096	1872	1872	1872	1872	0
179	20240523	161600	127854096	1872	1872	1872	1872	0
180	20240523	161500	127854096	1872	1872	1872	1872	0
181	20240523	161400	127854096	1872	1872	1872	1872	0
182	20240523	161300	127854096	1872	1872	1872	1872	7144
183	20240523	161200	127854096	1872	1872	1872	1872	0
184	20240523	161100	127854096	1872	1872	1872	1872	0
185	20240523	161000	127854096	1872	1872	1872	1872	0
186	20240523	160900	127854096	1872	1872	1872	1872	0
187	20240523	160800	127854096	1872	1872	1872	1872	0
188	20240523	160700	127854096	1872	1872	1872	1872	0
189	20240523	160600	127854096	1872	1872	1872	1872	0
190	20240523	160500	127854096	1872	1872	1872	1872	0
191	20240523	160400	127854096	1872	1872	1872	1872	0
192	20240523	160300	127854096	1872	1872	1872	1872	0
193	20240523	160200	127854096	1872	1872	1872	1872	0
194	20240523	160100	127854096	1872	1872	1872	1872	0
195	20240523	160000	127854096	1872	1872	1872	1872	0
196	20240523	155900	127854096	1872	1872	1872	1872	0
197	20240523	155800	127854096	1872	1872	1872	1872	0
198	20240523	155700	127854096	1872	1872	1872	1872	0
199	20240523	155600	127854096	1872	1872	1872	1872	0
200	20240523	155500	127854096	1872	1872	1872	1872	0
201	20240523	155400	127854096	1872	1872	1872	1872	0
202	20240523	155300	127854096	1872	1872	1872	1872	0
203	20240523	155200	127854096	1872	1872	1872	1872	0
204	20240523	155100	127854096	1872	1872	1872	1872	0
205	20240523	155000	127854096	1872	1872	1872	1872	0
206	20240523	154900	127854096	1872	1872	1872	1872	0
207	20240523	154800	127854096	1872	1872	1872	1872	0
208	20240523	154700	127854096	1872	1872	1872	1872	0
209	20240523	154600	127854096	1872	1872	1872	1872	0
210	20240523	154500	127854096	1872	1872	1872	1872	0
211	20240523	154400	127854096	1872	1872	1872	1872	0
212	20240523	154300	127854096	1872	1872	1872	1872	7144
213	20240523	154200	127854096	1872	1872	1872	1872	0
214	20240523	154100	127854096	1872	1872	1872	1872	0
215	20240523	154000	127854096	1872	1872	1872	1872	0
216	20240523	153900	127854096	1872	1872	1872	1872	0
217	20240523	153800	127854096	1872	1872	1872	1872	0
218	20240523	153700	127854096	1872	1872	1872	1872	0
219	20240523	153600	127854096	1872	1872	1872	1872	0
220	20240523	153500	127854096	1872	1872	1872	1872	0
221	20240523	153400	127854096	1872	1872	1872	1872	0
222	20240523	153300	127854096	1872	1872	1872	1872	0
223	20240523	153200	127854096	1872	1872	1872	1872	0
224	20240523	153100	127854096	1872	1872	1872	1872	0
225	20240523	153000	127854096	1872	1872	1872	1872	7144
226	20240523	152900	114480528	1875	1875	1875	1875	0
227	20240523	152800	114480528	1875	1875	1875	1875	0
228	20240523	152700	114480528	1875	1875	1875	1875	0
229	20240523	152600	114480528	1875	1875	1875	1875	0
230	20240523	152500	114480528	1875	1875	1875	1875	0
231	20240523	152400	114480528	1875	1875	1875	1875	0
232	20240523	152300	114480528	1875	1875	1875	1875	0
233	20240523	152200	114480528	1875	1875	1875	1875	0
234	20240523	152100	114480528	1875	1875	1875	1875	0
235	20240523	152000	114480528	1875	1875	1875	1875	0
236	20240523	151900	114480528	1875	1876	1876	1875	79
237	20240523	151800	114332354	1874	1876	1876	1874	1052
238	20240523	151700	112360696	1880	1880	1880	1880	0
239	20240523	151600	112360696	1880	1880	1880	1880	19
240	20240523	151500	112324976	1880	1880	1880	1880	20
241	20240523	151400	112287376	1880	1880	1880	1880	6
242	20240523	151300	112276096	1880	1880	1880	1880	4
243	20240523	151200	112268576	1880	1880	1880	1880	5
244	20240523	151100	112259176	1874	1874	1874	1874	1
245	20240523	151000	112257302	1882	1882	1882	1882	0
246	20240523	150900	112257302	1882	1882	1882	1882	3
247	20240523	150800	112251656	1874	1875	1875	1874	168
248	20240523	150700	111936823	1884	1884	1884	1884	0
249	20240523	150600	111936823	1884	1884	1884	1884	0
250	20240523	150500	111936823	1884	1884	1884	1884	0
251	20240523	150400	111936823	1884	1884	1884	1884	0
252	20240523	150300	111936823	1884	1884	1884	1884	0
253	20240523	150200	111936823	1884	1884	1884	1884	0
254	20240523	150100	111936823	1884	1884	1884	1884	0
255	20240523	150000	111936823	1884	1884	1884	1884	0
256	20240523	145900	111936823	1884	1884	1884	1884	0
257	20240523	145800	111936823	1884	1884	1884	1884	0
258	20240523	145700	111936823	1884	1884	1884	1884	0
259	20240523	145600	111936823	1884	1884	1884	1884	0
260	20240523	145500	111936823	1884	1884	1884	1884	8
261	20240523	145400	111921751	1884	1874	1884	1874	522
262	20240523	145300	110943503	1874	1874	1874	1873	112
263	20240523	145200	110733663	1874	1884	1884	1874	2423
264	20240523	145100	106192098	1884	1884	1884	1884	0
265	20240523	145000	106192098	1884	1884	1884	1884	3
266	20240523	144900	106186446	1884	1884	1884	1884	0
267	20240523	144800	106186446	1884	1884	1884	1884	0
268	20240523	144700	106186446	1884	1884	1884	1884	0
269	20240523	144600	106186446	1884	1883	1884	1883	100
270	20240523	144500	105998051	1885	1885	1885	1885	0
271	20240523	144400	105998051	1885	1885	1885	1885	0
272	20240523	144300	105998051	1885	1885	1885	1885	0
273	20240523	144200	105998051	1885	1885	1885	1885	0
274	20240523	144100	105998051	1885	1885	1885	1885	0
275	20240523	144000	105998051	1885	1885	1885	1885	0
276	20240523	143900	105998051	1885	1885	1885	1885	6
277	20240523	143800	105986741	1885	1883	1885	1883	27
278	20240523	143700	105935896	1875	1875	1875	1875	817
279	20240523	143600	104404021	1877	1876	1877	1876	687
280	20240523	143500	103114523	1877	1877	1877	1877	0
281	20240523	143400	103114523	1877	1877	1877	1877	0
282	20240523	143300	103114523	1877	1877	1877	1877	0
283	20240523	143200	103114523	1877	1877	1877	1877	0
284	20240523	143100	103114523	1877	1877	1877	1877	1
285	20240523	143000	103112646	1877	1876	1877	1875	620
286	20240523	142900	101949248	1877	1878	1878	1877	6
287	20240523	142800	101937985	1885	1885	1885	1885	0
288	20240523	142700	101937985	1885	1879	1885	1879	9
289	20240523	142600	101921042	1878	1878	1878	1878	1
290	20240523	142500	101919164	1878	1878	1878	1878	0
291	20240523	142400	101919164	1878	1878	1878	1878	0
292	20240523	142300	101919164	1878	1878	1878	1878	0
293	20240523	142200	101919164	1878	1878	1878	1877	101
294	20240523	142100	101729487	1878	1878	1878	1878	99
295	20240523	142000	101543565	1878	1879	1879	1878	901
296	20240523	141900	99850987	1885	1885	1885	1885	0
297	20240523	141800	99850987	1885	1885	1885	1885	0
298	20240523	141700	99850987	1885	1885	1885	1885	0
299	20240523	141600	99850987	1885	1885	1885	1884	8
300	20240523	141500	99835908	1885	1885	1885	1885	46
301	20240523	141400	99749198	1885	1885	1885	1885	0
302	20240523	141300	99749198	1885	1885	1885	1885	0
303	20240523	141200	99749198	1885	1883	1885	1883	2
304	20240523	141100	99745430	1883	1883	1883	1883	0
305	20240523	141000	99745430	1883	1883	1883	1883	0
306	20240523	140900	99745430	1883	1883	1883	1883	500
307	20240523	140800	98803930	1885	1884	1885	1884	800
308	20240523	140700	97295960	1891	1891	1891	1891	0
309	20240523	140600	97295960	1891	1891	1891	1891	0
310	20240523	140500	97295960	1891	1891	1891	1891	0
311	20240523	140400	97295960	1891	1891	1891	1891	0
312	20240523	140300	97295960	1891	1891	1891	1891	0
313	20240523	140200	97295960	1891	1891	1891	1891	0
314	20240523	140100	97295960	1891	1891	1891	1891	0
315	20240523	140000	97295960	1891	1885	1891	1885	94
316	20240523	135900	97118378	1880	1880	1880	1880	0
317	20240523	135800	97118378	1880	1880	1880	1880	1000
318	20240523	135700	95238378	1880	1880	1880	1880	999
319	20240523	135600	93360258	1872	1872	1872	1872	0
320	20240523	135500	93360258	1872	1872	1872	1872	0
321	20240523	135400	93360258	1872	1872	1872	1872	1338
322	20240523	135300	90855522	1874	1875	1875	1874	1668
323	20240523	135200	87729590	1873	1874	1874	1873	5109
324	20240523	135100	78158689	1875	1876	1876	1875	121
325	20240523	135000	77931804	1877	1878	1878	1877	9
326	20240523	134900	77914909	1880	1880	1880	1880	0
327	20240523	134800	77914909	1880	1880	1880	1880	0
328	20240523	134700	77914909	1880	1880	1880	1880	0
329	20240523	134600	77914909	1880	1880	1880	1880	0
330	20240523	134500	77914909	1880	1880	1880	1880	1
331	20240523	134400	77913029	1887	1887	1887	1887	0
332	20240523	134300	77913029	1887	1887	1887	1887	0
333	20240523	134200	77913029	1887	1886	1887	1886	2
334	20240523	134100	77909256	1885	1885	1885	1885	10
335	20240523	134000	77890406	1885	1885	1885	1885	79
336	20240523	133900	77741491	1885	1885	1885	1885	0
337	20240523	133800	77741491	1885	1885	1885	1885	0
338	20240523	133700	77741491	1885	1884	1885	1884	12
339	20240523	133600	77718882	1884	1884	1884	1884	0
340	20240523	133500	77718882	1884	1883	1884	1883	1570
341	20240523	133400	74761061	1882	1882	1882	1874	1213
342	20240523	133300	72487810	1883	1883	1883	1883	0
343	20240523	133200	72487810	1883	1883	1883	1883	0
344	20240523	133100	72487810	1883	1874	1883	1874	2441
345	20240523	133000	67913331	1875	1875	1875	1875	2704
346	20240523	132900	62843331	1875	1876	1876	1875	1696
347	20240523	132800	59663060	1877	1881	1881	1877	194
348	20240523	132700	59298918	1884	1884	1884	1884	0
349	20240523	132600	59298918	1884	1884	1884	1884	0
350	20240523	132500	59298918	1884	1884	1884	1884	0
351	20240523	132400	59298918	1884	1884	1884	1884	0
352	20240523	132300	59298918	1884	1884	1884	1884	0
353	20240523	132200	59298918	1884	1884	1884	1884	0
354	20240523	132100	59298918	1884	1884	1884	1884	0
355	20240523	132000	59298918	1884	1884	1884	1884	0
356	20240523	131900	59298918	1884	1884	1884	1884	0
357	20240523	131800	59298918	1884	1884	1884	1884	0
358	20240523	131700	59298918	1884	1884	1884	1884	0
359	20240523	131600	59298918	1884	1884	1884	1884	0
360	20240523	131500	59298918	1884	1884	1884	1884	0
361	20240523	131400	59298918	1884	1884	1884	1884	0
362	20240523	131300	59298918	1884	1884	1884	1884	0
363	20240523	131200	59298918	1884	1884	1884	1884	0
364	20240523	131100	59298918	1884	1884	1884	1884	0
365	20240523	131000	59298918	1884	1884	1884	1884	0
366	20240523	130900	59298918	1884	1884	1884	1884	0
367	20240523	130800	59298918	1884	1884	1884	1884	0
368	20240523	130700	59298918	1884	1884	1884	1884	0
369	20240523	130600	59298918	1884	1884	1884	1884	8
370	20240523	130500	59283846	1884	1884	1884	1884	0
371	20240523	130400	59283846	1884	1884	1884	1884	0
372	20240523	130300	59283846	1884	1884	1884	1884	50
373	20240523	130200	59189646	1884	1884	1884	1884	0
374	20240523	130100	59189646	1884	1884	1884	1884	10
375	20240523	130000	59170806	1884	1884	1884	1884	0
376	20240523	125900	59170806	1884	1884	1884	1884	0
377	20240523	125800	59170806	1884	1884	1884	1884	0
378	20240523	125700	59170806	1884	1883	1884	1883	2
379	20240523	125600	59167039	1884	1884	1884	1884	0
380	20240523	125500	59167039	1884	1884	1884	1884	0
381	20240523	125400	59167039	1884	1884	1884	1884	0
382	20240523	125300	59167039	1884	1884	1884	1884	0
383	20240523	125200	59167039	1884	1884	1884	1884	9
384	20240523	125100	59150083	1884	1884	1884	1884	3
385	20240523	125000	59144431	1879	1882	1882	1879	96
386	20240523	124900	58964041	1879	1876	1879	1875	731
387	20240523	124800	57593364	1875	1875	1875	1875	0
388	20240523	124700	57593364	1875	1875	1875	1875	0
389	20240523	124600	57593364	1875	1875	1875	1875	0
390	20240523	124500	57593364	1875	1875	1875	1875	0
391	20240523	124400	57593364	1875	1875	1875	1875	0
392	20240523	124300	57593364	1875	1875	1875	1875	0
393	20240523	124200	57593364	1875	1877	1877	1875	3
394	20240523	124100	57587735	1879	1879	1879	1879	0
395	20240523	124000	57587735	1879	1879	1879	1879	0
396	20240523	123900	57587735	1879	1879	1879	1879	0
397	20240523	123800	57587735	1879	1879	1879	1879	0
398	20240523	123700	57587735	1879	1879	1879	1879	0
399	20240523	123600	57587735	1879	1879	1879	1879	0
400	20240523	123500	57587735	1879	1879	1879	1879	0
401	20240523	123400	57587735	1879	1877	1879	1877	100
402	20240523	123300	57399851	1877	1877	1877	1877	0
403	20240523	123200	57399851	1877	1877	1877	1877	0
404	20240523	123100	57399851	1877	1877	1877	1877	0
405	20240523	123000	57399851	1877	1877	1877	1877	0
406	20240523	122900	57399851	1877	1877	1877	1877	0
407	20240523	122800	57399851	1877	1877	1877	1877	0
408	20240523	122700	57399851	1877	1877	1877	1877	0
409	20240523	122600	57399851	1877	1877	1877	1877	3
410	20240523	122500	57394220	1877	1877	1877	1877	0
411	20240523	122400	57394220	1877	1877	1877	1877	0
412	20240523	122300	57394220	1877	1879	1879	1877	4
413	20240523	122200	57386708	1886	1886	1886	1886	0
414	20240523	122100	57386708	1886	1886	1886	1886	6
415	20240523	122000	57375392	1886	1886	1886	1886	0
416	20240523	121900	57375392	1886	1886	1886	1886	0
417	20240523	121800	57375392	1886	1886	1886	1886	0
418	20240523	121700	57375392	1886	1882	1886	1882	155
419	20240523	121600	57083487	1874	1874	1874	1874	122
420	20240523	121500	56854859	1882	1882	1882	1882	0
421	20240523	121400	56854859	1882	1882	1882	1882	0
422	20240523	121300	56854859	1882	1882	1882	1882	0
423	20240523	121200	56854859	1882	1882	1882	1882	0
424	20240523	121100	56854859	1882	1882	1882	1882	0
425	20240523	121000	56854859	1882	1882	1882	1882	19
426	20240523	120900	56819101	1873	1873	1873	1873	10
427	20240523	120800	56800371	1882	1882	1882	1882	0
428	20240523	120700	56800371	1882	1882	1882	1882	0
429	20240523	120600	56800371	1882	1882	1882	1882	0
430	20240523	120500	56800371	1882	1882	1882	1882	0
431	20240523	120400	56800371	1882	1882	1882	1882	50
432	20240523	120300	56706271	1882	1882	1882	1882	0
433	20240523	120200	56706271	1882	1882	1882	1882	0
434	20240523	120100	56706271	1882	1882	1882	1882	0
435	20240523	120000	56706271	1882	1882	1882	1882	40
436	20240523	115900	56630991	1881	1881	1882	1881	31
437	20240523	115800	56572679	1881	1881	1881	1881	0
438	20240523	115700	56572679	1881	1881	1881	1881	0
439	20240523	115600	56572679	1881	1881	1881	1881	0
440	20240523	115500	56572679	1881	1881	1881	1881	1
441	20240523	115400	56570798	1882	1882	1882	1882	0
442	20240523	115300	56570798	1882	1876	1882	1871	5001
443	20240523	115200	47199951	1882	1882	1882	1882	0
444	20240523	115100	47199951	1882	1882	1882	1882	0
445	20240523	115000	47199951	1882	1882	1882	1882	0
446	20240523	114900	47199951	1882	1882	1882	1882	11
447	20240523	114800	47179249	1877	1877	1877	1877	0
448	20240523	114700	47179249	1877	1877	1877	1877	2
449	20240523	114600	47175495	1875	1878	1878	1875	5000
450	20240523	114500	37793800	1878	1878	1878	1878	47
451	20240523	114400	37705534	1878	1878	1878	1878	0
452	20240523	114300	37705534	1878	1879	1879	1878	5000
453	20240523	114200	28315300	1880	1880	1880	1880	0
454	20240523	114100	28315300	1880	1880	1880	1880	0
455	20240523	114000	28315300	1880	1880	1880	1880	200
456	20240523	113900	27939300	1878	1878	1878	1878	0
457	20240523	113800	27939300	1878	1878	1878	1878	0
458	20240523	113700	27939300	1878	1878	1878	1878	0
459	20240523	113600	27939300	1878	1878	1878	1878	0
460	20240523	113500	27939300	1878	1878	1878	1878	0
461	20240523	113400	27939300	1878	1878	1878	1878	0
462	20240523	113300	27939300	1878	1878	1878	1878	0
463	20240523	113200	27939300	1878	1878	1878	1878	8
464	20240523	113100	27924276	1877	1877	1877	1877	0
465	20240523	113000	27924276	1877	1878	1878	1877	318
466	20240523	112900	27327090	1878	1878	1878	1878	792
467	20240523	112800	25839714	1877	1877	1877	1877	0
468	20240523	112700	25839714	1877	1877	1877	1877	0
469	20240523	112600	25839714	1877	1877	1877	1877	0
470	20240523	112500	25839714	1877	1877	1877	1877	0
471	20240523	112400	25839714	1877	1877	1877	1877	0
472	20240523	112300	25839714	1877	1877	1877	1877	0
473	20240523	112200	25839714	1877	1877	1877	1877	0
474	20240523	112100	25839714	1877	1877	1877	1877	0
475	20240523	112000	25839714	1877	1877	1877	1877	0
476	20240523	111900	25839714	1877	1877	1877	1877	0
477	20240523	111800	25839714	1877	1877	1877	1877	0
478	20240523	111700	25839714	1877	1877	1877	1877	0
479	20240523	111600	25839714	1877	1877	1877	1877	0
480	20240523	111500	25839714	1877	1879	1879	1877	250
481	20240523	111400	25370229	1879	1879	1879	1879	33
482	20240523	111300	25308222	1879	1879	1879	1879	268
483	20240523	111200	24804650	1879	1879	1879	1879	0
484	20240523	111100	24804650	1879	1879	1879	1879	0
485	20240523	111000	24804650	1879	1879	1879	1879	0
486	20240523	110900	24804650	1879	1879	1879	1879	0
487	20240523	110800	24804650	1879	1879	1879	1879	0
488	20240523	110700	24804650	1879	1879	1879	1879	0
489	20240523	110600	24804650	1879	1879	1879	1879	0
490	20240523	110500	24804650	1879	1879	1879	1879	500
491	20240523	110400	23865150	1879	1880	1880	1879	500
492	20240523	110300	22925624	1880	1881	1881	1880	938
493	20240523	110200	21161746	1882	1882	1882	1882	0
494	20240523	110100	21161746	1882	1882	1882	1882	0
495	20240523	110000	21161746	1882	1882	1882	1882	301
496	20240523	105900	20595264	1883	1883	1883	1883	200
497	20240523	105800	20218664	1884	1884	1884	1884	37
498	20240523	105700	20148956	1884	1884	1884	1884	0
499	20240523	105600	20148956	1884	1884	1884	1884	0
500	20240523	105500	20148956	1884	1884	1884	1884	0
501	20240523	105400	20148956	1884	1884	1884	1884	0
502	20240523	105300	20148956	1884	1884	1884	1884	0
503	20240523	105200	20148956	1884	1884	1884	1884	176
504	20240523	105100	19817372	1883	1883	1883	1883	0
505	20240523	105000	19817372	1883	1884	1884	1883	201
506	20240523	104900	19438888	1884	1884	1884	1884	0
507	20240523	104800	19438888	1884	1884	1884	1884	0
508	20240523	104700	19438888	1884	1884	1884	1884	0
509	20240523	104600	19438888	1884	1884	1884	1884	2
510	20240523	104500	19435120	1884	1884	1884	1884	0
511	20240523	104400	19435120	1884	1884	1884	1884	0
512	20240523	104300	19435120	1884	1884	1884	1884	8
513	20240523	104200	19420048	1884	1884	1884	1884	0
514	20240523	104100	19420048	1884	1884	1884	1884	0
515	20240523	104000	19420048	1884	1884	1884	1884	0
516	20240523	103900	19420048	1884	1884	1884	1884	0
517	20240523	103800	19420048	1884	1884	1884	1884	3
518	20240523	103700	19414396	1885	1885	1885	1885	662
519	20240523	103600	18166526	1884	1885	1885	1884	130
520	20240523	103500	17921526	1892	1892	1892	1892	0
521	20240523	103400	17921526	1892	1892	1892	1892	0
522	20240523	103300	17921526	1892	1892	1892	1892	0
523	20240523	103200	17921526	1892	1892	1892	1892	6
524	20240523	103100	17910174	1885	1885	1885	1885	0
525	20240523	103000	17910174	1885	1885	1885	1885	1
526	20240523	102900	17908289	1886	1886	1886	1886	0
527	20240523	102800	17908289	1886	1886	1886	1886	0
528	20240523	102700	17908289	1886	1886	1886	1886	0
529	20240523	102600	17908289	1886	1886	1886	1886	0
530	20240523	102500	17908289	1886	1886	1886	1886	0
531	20240523	102400	17908289	1886	1886	1886	1886	0
532	20240523	102300	17908289	1886	1886	1886	1886	0
533	20240523	102200	17908289	1886	1886	1886	1886	0
534	20240523	102100	17908289	1886	1886	1886	1886	58
535	20240523	102000	17798901	1891	1891	1891	1891	0
536	20240523	101900	17798901	1891	1891	1891	1891	0
537	20240523	101800	17798901	1891	1891	1891	1891	10
538	20240523	101700	17779991	1891	1891	1891	1891	10
539	20240523	101600	17761081	1891	1891	1891	1891	1
540	20240523	101500	17759190	1891	1891	1891	1891	0
541	20240523	101400	17759190	1891	1891	1891	1891	0
542	20240523	101300	17759190	1891	1891	1891	1891	0
543	20240523	101200	17759190	1891	1891	1891	1891	5
544	20240523	101100	17749735	1891	1891	1891	1891	0
545	20240523	101000	17749735	1891	1891	1891	1891	0
546	20240523	100900	17749735	1891	1891	1891	1891	0
547	20240523	100800	17749735	1891	1891	1891	1891	0
548	20240523	100700	17749735	1891	1891	1891	1891	0
549	20240523	100600	17749735	1891	1891	1891	1891	5
550	20240523	100500	17740280	1881	1881	1881	1881	0
551	20240523	100400	17740280	1881	1881	1881	1881	0
552	20240523	100300	17740280	1881	1881	1881	1881	0
553	20240523	100200	17740280	1881	1881	1881	1881	169
554	20240523	100100	17422391	1881	1882	1882	1881	1631
555	20240523	100000	14354394	1891	1891	1891	1891	0
556	20240523	095900	14354394	1891	1891	1891	1891	0
557	20240523	095800	14354394	1891	1891	1891	1891	8
558	20240523	095700	14339266	1883	1882	1883	1882	11
559	20240523	095600	14318556	1882	1882	1882	1882	1
560	20240523	095500	14316674	1882	1882	1882	1882	6
561	20240523	095400	14305382	1882	1882	1882	1882	0
562	20240523	095300	14305382	1882	1882	1882	1882	110
563	20240523	095200	14098362	1883	1883	1883	1883	0
564	20240523	095100	14098362	1883	1883	1883	1883	0
565	20240523	095000	14098362	1883	1883	1883	1883	0
566	20240523	094900	14098362	1883	1884	1884	1883	42
567	20240523	094800	14019275	1883	1883	1883	1883	0
568	20240523	094700	14019275	1883	1883	1883	1883	0
569	20240523	094600	14019275	1883	1883	1883	1883	0
570	20240523	094500	14019275	1883	1883	1883	1883	0
571	20240523	094400	14019275	1883	1883	1883	1883	0
572	20240523	094300	14019275	1883	1883	1883	1883	0
573	20240523	094200	14019275	1883	1883	1883	1883	0
574	20240523	094100	14019275	1883	1883	1883	1883	0
575	20240523	094000	14019275	1883	1883	1883	1883	2
576	20240523	093900	14015509	1883	1892	1892	1883	100
577	20240523	093800	13827200	1885	1885	1885	1885	0
578	20240523	093700	13827200	1885	1885	1885	1885	0
579	20240523	093600	13827200	1885	1885	1885	1885	0
580	20240523	093500	13827200	1885	1885	1885	1885	45
581	20240523	093400	13742375	1885	1885	1885	1885	0
582	20240523	093300	13742375	1885	1885	1885	1885	0
583	20240523	093200	13742375	1885	1885	1885	1885	6
584	20240523	093100	13731065	1892	1892	1892	1892	0
585	20240523	093000	13731065	1892	1892	1892	1892	0
586	20240523	092900	13731065	1892	1892	1892	1892	0
587	20240523	092800	13731065	1892	1892	1892	1892	0
588	20240523	092700	13731065	1892	1892	1892	1892	1
589	20240523	092600	13729173	1882	1882	1882	1882	133
590	20240523	092500	13478867	1892	1892	1892	1892	9
591	20240523	092400	13461839	1881	1881	1881	1881	0
592	20240523	092300	13461839	1881	1892	1892	1881	16
593	20240523	092200	13431677	1892	1880	1892	1880	86
594	20240523	092100	13269679	1880	1880	1880	1880	95
595	20240523	092000	13091079	1880	1880	1880	1880	0
596	20240523	091900	13091079	1880	1880	1880	1880	342
597	20240523	091800	12448119	1880	1880	1880	1880	0
598	20240523	091700	12448119	1880	1879	1880	1879	255
599	20240523	091600	11968884	1879	1879	1879	1879	1
600	20240523	091500	11967005	1879	1879	1879	1879	40
601	20240523	091400	11891845	1875	1875	1875	1875	0
602	20240523	091300	11891845	1875	1875	1875	1875	0
603	20240523	091200	11891845	1875	1875	1875	1875	0
604	20240523	091100	11891845	1875	1876	1879	1875	545
605	20240523	091000	10869631	1877	1880	1880	1877	928
606	20240523	090900	9125717	1880	1882	1882	1880	1693
607	20240523	090800	5942564	1883	1888	1888	1883	130
608	20240523	090700	5697374	1888	1888	1888	1888	100
609	20240523	090600	5508574	1888	1888	1888	1888	50
610	20240523	090500	5414174	1888	1883	1888	1882	977
611	20240523	090400	3574280	1885	1887	1887	1884	1093
612	20240523	090300	1513539	1888	1889	1889	1888	133
613	20240523	090200	1262417	1890	1890	1890	1890	0
614	20240523	090100	1262417	1890	1900	1900	1890	73
615	20240523	090000	1123735	1895	1895	1895	1895	593