KissMeData/037330/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191900	139329268	1919	1919	1919	1919	318
3	20240508	191800	139329268	1919	1919	1919	1919	0
4	20240508	191700	139329268	1919	1919	1919	1919	0
5	20240508	191600	139329268	1919	1919	1919	1919	0
6	20240508	191500	139329268	1919	1919	1919	1919	0
7	20240508	191400	139329268	1919	1919	1919	1919	0
8	20240508	191300	139329268	1919	1919	1919	1919	0
9	20240508	191200	139329268	1919	1919	1919	1919	0
10	20240508	191100	139329268	1919	1919	1919	1919	0
11	20240508	191000	139329268	1919	1919	1919	1919	0
12	20240508	190900	139329268	1919	1919	1919	1919	0
13	20240508	190800	139329268	1919	1919	1919	1919	0
14	20240508	190700	139329268	1919	1919	1919	1919	0
15	20240508	190600	139329268	1919	1919	1919	1919	0
16	20240508	190500	139329268	1919	1919	1919	1919	0
17	20240508	190400	139329268	1919	1919	1919	1919	0
18	20240508	190300	139329268	1919	1919	1919	1919	0
19	20240508	190200	139329268	1919	1919	1919	1919	0
20	20240508	190100	139329268	1919	1919	1919	1919	0
21	20240508	190000	139329268	1919	1919	1919	1919	0
22	20240508	185900	139329268	1919	1919	1919	1919	0
23	20240508	185800	139329268	1919	1919	1919	1919	0
24	20240508	185700	139329268	1919	1919	1919	1919	0
25	20240508	185600	139329268	1919	1919	1919	1919	0
26	20240508	185500	139329268	1919	1919	1919	1919	0
27	20240508	185400	139329268	1919	1919	1919	1919	0
28	20240508	185300	139329268	1919	1919	1919	1919	0
29	20240508	185200	139329268	1919	1919	1919	1919	0
30	20240508	185100	139329268	1919	1919	1919	1919	0
31	20240508	185000	139329268	1919	1919	1919	1919	0
32	20240508	184900	139329268	1919	1919	1919	1919	318
33	20240508	184800	139329268	1919	1919	1919	1919	0
34	20240508	184700	139329268	1919	1919	1919	1919	0
35	20240508	184600	139329268	1919	1919	1919	1919	0
36	20240508	184500	139329268	1919	1919	1919	1919	0
37	20240508	184400	139329268	1919	1919	1919	1919	0
38	20240508	184300	139329268	1919	1919	1919	1919	0
39	20240508	184200	139329268	1919	1919	1919	1919	0
40	20240508	184100	139329268	1919	1919	1919	1919	0
41	20240508	184000	139329268	1919	1919	1919	1919	0
42	20240508	183900	139329268	1919	1919	1919	1919	0
43	20240508	183800	139329268	1919	1919	1919	1919	0
44	20240508	183700	139329268	1919	1919	1919	1919	0
45	20240508	183600	139329268	1919	1919	1919	1919	0
46	20240508	183500	139329268	1919	1919	1919	1919	0
47	20240508	183400	139329268	1919	1919	1919	1919	0
48	20240508	183300	139329268	1919	1919	1919	1919	0
49	20240508	183200	139329268	1919	1919	1919	1919	0
50	20240508	183100	139329268	1919	1919	1919	1919	0
51	20240508	183000	139329268	1919	1919	1919	1919	0
52	20240508	182900	139329268	1919	1919	1919	1919	0
53	20240508	182800	139329268	1919	1919	1919	1919	0
54	20240508	182700	139329268	1919	1919	1919	1919	0
55	20240508	182600	139329268	1919	1919	1919	1919	0
56	20240508	182500	139329268	1919	1919	1919	1919	0
57	20240508	182400	139329268	1919	1919	1919	1919	0
58	20240508	182300	139329268	1919	1919	1919	1919	0
59	20240508	182200	139329268	1919	1919	1919	1919	0
60	20240508	182100	139329268	1919	1919	1919	1919	0
61	20240508	182000	139329268	1919	1919	1919	1919	0
62	20240508	181900	139329268	1919	1919	1919	1919	318
63	20240508	181800	139329268	1919	1919	1919	1919	0
64	20240508	181700	139329268	1919	1919	1919	1919	0
65	20240508	181600	139329268	1919	1919	1919	1919	0
66	20240508	181500	139329268	1919	1919	1919	1919	0
67	20240508	181400	139329268	1919	1919	1919	1919	0
68	20240508	181300	139329268	1919	1919	1919	1919	0
69	20240508	181200	139329268	1919	1919	1919	1919	0
70	20240508	181100	139329268	1919	1919	1919	1919	0
71	20240508	181000	139329268	1919	1919	1919	1919	0
72	20240508	180900	139329268	1919	1919	1919	1919	0
73	20240508	180800	139329268	1919	1919	1919	1919	0
74	20240508	180700	139329268	1919	1919	1919	1919	0
75	20240508	180600	139329268	1919	1919	1919	1919	0
76	20240508	180500	139329268	1919	1919	1919	1919	0
77	20240508	180400	139329268	1919	1919	1919	1919	0
78	20240508	180300	139329268	1919	1919	1919	1919	0
79	20240508	180200	139329268	1919	1919	1919	1919	0
80	20240508	180100	139329268	1919	1919	1919	1919	0
81	20240508	180000	139329268	1919	1919	1919	1919	0
82	20240508	175900	139329268	1919	1919	1919	1919	0
83	20240508	175800	139329268	1919	1919	1919	1919	0
84	20240508	175700	139329268	1919	1919	1919	1919	0
85	20240508	175600	139329268	1919	1919	1919	1919	0
86	20240508	175500	139329268	1919	1919	1919	1919	0
87	20240508	175400	139329268	1919	1919	1919	1919	0
88	20240508	175300	139329268	1919	1919	1919	1919	0
89	20240508	175200	139329268	1919	1919	1919	1919	0
90	20240508	175100	139329268	1919	1919	1919	1919	0
91	20240508	175000	139329268	1919	1919	1919	1919	0
92	20240508	174900	139329268	1919	1919	1919	1919	318
93	20240508	174800	139329268	1919	1919	1919	1919	0
94	20240508	174700	139329268	1919	1919	1919	1919	0
95	20240508	174600	139329268	1919	1919	1919	1919	0
96	20240508	174500	139329268	1919	1919	1919	1919	0
97	20240508	174400	139329268	1919	1919	1919	1919	0
98	20240508	174300	139329268	1919	1919	1919	1919	0
99	20240508	174200	139329268	1919	1919	1919	1919	0
100	20240508	174100	139329268	1919	1919	1919	1919	0
101	20240508	174000	139329268	1919	1919	1919	1919	0
102	20240508	173900	139329268	1919	1919	1919	1919	0
103	20240508	173800	139329268	1919	1919	1919	1919	0
104	20240508	173700	139329268	1919	1919	1919	1919	0
105	20240508	173600	139329268	1919	1919	1919	1919	0
106	20240508	173500	139329268	1919	1919	1919	1919	0
107	20240508	173400	139329268	1919	1919	1919	1919	0
108	20240508	173300	139329268	1919	1919	1919	1919	0
109	20240508	173200	139329268	1919	1919	1919	1919	0
110	20240508	173100	139329268	1919	1919	1919	1919	0
111	20240508	173000	139329268	1919	1919	1919	1919	0
112	20240508	172900	139329268	1919	1919	1919	1919	0
113	20240508	172800	139329268	1919	1919	1919	1919	0
114	20240508	172700	139329268	1919	1919	1919	1919	0
115	20240508	172600	139329268	1919	1919	1919	1919	0
116	20240508	172500	139329268	1919	1919	1919	1919	0
117	20240508	172400	139329268	1919	1919	1919	1919	0
118	20240508	172300	139329268	1919	1919	1919	1919	0
119	20240508	172200	139329268	1919	1919	1919	1919	0
120	20240508	172100	139329268	1919	1919	1919	1919	0
121	20240508	172000	139329268	1919	1919	1919	1919	0
122	20240508	171900	139329268	1919	1919	1919	1919	318
123	20240508	171800	139329268	1919	1919	1919	1919	0
124	20240508	171700	139329268	1919	1919	1919	1919	0
125	20240508	171600	139329268	1919	1919	1919	1919	0
126	20240508	171500	139329268	1919	1919	1919	1919	0
127	20240508	171400	139329268	1919	1919	1919	1919	0
128	20240508	171300	139329268	1919	1919	1919	1919	0
129	20240508	171200	139329268	1919	1919	1919	1919	0
130	20240508	171100	139329268	1919	1919	1919	1919	0
131	20240508	171000	139329268	1919	1919	1919	1919	0
132	20240508	170900	139329268	1919	1919	1919	1919	0
133	20240508	170800	139329268	1919	1919	1919	1919	0
134	20240508	170700	139329268	1919	1919	1919	1919	0
135	20240508	170600	139329268	1919	1919	1919	1919	0
136	20240508	170500	139329268	1919	1919	1919	1919	0
137	20240508	170400	139329268	1919	1919	1919	1919	0
138	20240508	170300	139329268	1919	1919	1919	1919	0
139	20240508	170200	139329268	1919	1919	1919	1919	0
140	20240508	170100	139329268	1919	1919	1919	1919	0
141	20240508	170000	139329268	1919	1919	1919	1919	0
142	20240508	165900	139329268	1919	1919	1919	1919	0
143	20240508	165800	139329268	1919	1919	1919	1919	0
144	20240508	165700	139329268	1919	1919	1919	1919	0
145	20240508	165600	139329268	1919	1919	1919	1919	0
146	20240508	165500	139329268	1919	1919	1919	1919	0
147	20240508	165400	139329268	1919	1919	1919	1919	0
148	20240508	165300	139329268	1919	1919	1919	1919	0
149	20240508	165200	139329268	1919	1919	1919	1919	0
150	20240508	165100	139329268	1919	1919	1919	1919	0
151	20240508	165000	139329268	1919	1919	1919	1919	0
152	20240508	164900	139329268	1919	1919	1919	1919	318
153	20240508	164800	139329268	1919	1919	1919	1919	0
154	20240508	164700	139329268	1919	1919	1919	1919	0
155	20240508	164600	139329268	1919	1919	1919	1919	0
156	20240508	164500	139329268	1919	1919	1919	1919	0
157	20240508	164400	139329268	1919	1919	1919	1919	0
158	20240508	164300	139329268	1919	1919	1919	1919	0
159	20240508	164200	139329268	1919	1919	1919	1919	0
160	20240508	164100	139329268	1919	1919	1919	1919	0
161	20240508	164000	139329268	1919	1919	1919	1919	0
162	20240508	163900	139329268	1919	1919	1919	1919	0
163	20240508	163800	139329268	1919	1919	1919	1919	0
164	20240508	163700	139329268	1919	1919	1919	1919	0
165	20240508	163600	139329268	1919	1919	1919	1919	0
166	20240508	163500	139329268	1919	1919	1919	1919	0
167	20240508	163400	139329268	1919	1919	1919	1919	0
168	20240508	163300	139329268	1919	1919	1919	1919	0
169	20240508	163200	139329268	1919	1919	1919	1919	0
170	20240508	163100	139329268	1919	1919	1919	1919	0
171	20240508	163000	139329268	1919	1919	1919	1919	0
172	20240508	162900	139329268	1919	1919	1919	1919	0
173	20240508	162800	139329268	1919	1919	1919	1919	0
174	20240508	162700	139329268	1919	1919	1919	1919	0
175	20240508	162600	139329268	1919	1919	1919	1919	0
176	20240508	162500	139329268	1919	1919	1919	1919	0
177	20240508	162400	139329268	1919	1919	1919	1919	0
178	20240508	162300	139329268	1919	1919	1919	1919	0
179	20240508	162200	139329268	1919	1919	1919	1919	0
180	20240508	162100	139329268	1919	1919	1919	1919	0
181	20240508	162000	139329268	1919	1919	1919	1919	0
182	20240508	161900	139329268	1919	1919	1919	1919	318
183	20240508	161800	139329268	1919	1919	1919	1919	0
184	20240508	161700	139329268	1919	1919	1919	1919	0
185	20240508	161600	139329268	1919	1919	1919	1919	0
186	20240508	161500	139329268	1919	1919	1919	1919	0
187	20240508	161400	139329268	1919	1919	1919	1919	0
188	20240508	161300	139329268	1919	1919	1919	1919	0
189	20240508	161200	139329268	1919	1919	1919	1919	0
190	20240508	161100	139329268	1919	1919	1919	1919	0
191	20240508	161000	139329268	1919	1919	1919	1919	0
192	20240508	160900	139329268	1919	1919	1919	1919	0
193	20240508	160800	139329268	1919	1919	1919	1919	0
194	20240508	160700	139329268	1919	1919	1919	1919	0
195	20240508	160600	139329268	1919	1919	1919	1919	0
196	20240508	160500	139329268	1919	1919	1919	1919	0
197	20240508	160400	139329268	1919	1919	1919	1919	0
198	20240508	160300	139329268	1919	1919	1919	1919	0
199	20240508	160200	139329268	1919	1919	1919	1919	0
200	20240508	160100	139329268	1919	1919	1919	1919	0
201	20240508	160000	139329268	1919	1919	1919	1919	0
202	20240508	155900	139329268	1919	1919	1919	1919	0
203	20240508	155800	139329268	1919	1919	1919	1919	0
204	20240508	155700	139329268	1919	1919	1919	1919	0
205	20240508	155600	139329268	1919	1919	1919	1919	0
206	20240508	155500	139329268	1919	1919	1919	1919	0
207	20240508	155400	139329268	1919	1919	1919	1919	0
208	20240508	155300	139329268	1919	1919	1919	1919	0
209	20240508	155200	139329268	1919	1919	1919	1919	0
210	20240508	155100	139329268	1919	1919	1919	1919	0
211	20240508	155000	139329268	1919	1919	1919	1919	0
212	20240508	154900	139329268	1919	1919	1919	1919	318
213	20240508	154800	139329268	1919	1919	1919	1919	0
214	20240508	154700	139329268	1919	1919	1919	1919	0
215	20240508	154600	139329268	1919	1919	1919	1919	0
216	20240508	154500	139329268	1919	1919	1919	1919	0
217	20240508	154400	139329268	1919	1919	1919	1919	0
218	20240508	154300	139329268	1919	1919	1919	1919	0
219	20240508	154200	139329268	1919	1919	1919	1919	0
220	20240508	154100	139329268	1919	1919	1919	1919	0
221	20240508	154000	139329268	1919	1919	1919	1919	0
222	20240508	153900	139329268	1919	1919	1919	1919	0
223	20240508	153800	139329268	1919	1919	1919	1919	0
224	20240508	153700	139329268	1919	1919	1919	1919	0
225	20240508	153600	139329268	1919	1919	1919	1919	0
226	20240508	153500	139329268	1919	1919	1919	1919	0
227	20240508	153400	139329268	1919	1919	1919	1919	0
228	20240508	153300	139329268	1919	1919	1919	1919	0
229	20240508	153200	139329268	1919	1919	1919	1919	0
230	20240508	153100	139329268	1919	1919	1919	1919	0
231	20240508	153000	139329268	1919	1919	1919	1919	318
232	20240508	152900	138719026	1918	1918	1918	1918	0
233	20240508	152800	138719026	1918	1918	1918	1918	0
234	20240508	152700	138719026	1918	1918	1918	1918	0
235	20240508	152600	138719026	1918	1918	1918	1918	0
236	20240508	152500	138719026	1918	1918	1918	1918	0
237	20240508	152400	138719026	1918	1918	1918	1918	0
238	20240508	152300	138719026	1918	1918	1918	1918	0
239	20240508	152200	138719026	1918	1918	1918	1918	0
240	20240508	152100	138719026	1918	1918	1918	1918	0
241	20240508	152000	138719026	1918	1918	1918	1918	0
242	20240508	151900	138719026	1918	1919	1926	1918	97
243	20240508	151800	138532944	1920	1922	1922	1920	61
244	20240508	151700	138415808	1926	1926	1926	1926	0
245	20240508	151600	138415808	1926	1926	1926	1926	0
246	20240508	151500	138415808	1926	1926	1926	1926	0
247	20240508	151400	138415808	1926	1926	1926	1926	0
248	20240508	151300	138415808	1926	1926	1926	1926	0
249	20240508	151200	138415808	1926	1922	1926	1922	260
250	20240508	151100	137916084	1926	1926	1926	1926	0
251	20240508	151000	137916084	1926	1926	1926	1926	0
252	20240508	150900	137916084	1926	1926	1926	1926	154
253	20240508	150800	137619480	1922	1922	1922	1922	119
254	20240508	150700	137390762	1927	1927	1927	1927	0
255	20240508	150600	137390762	1927	1927	1927	1927	0
256	20240508	150500	137390762	1927	1927	1927	1927	0
257	20240508	150400	137390762	1927	1927	1927	1927	0
258	20240508	150300	137390762	1927	1927	1927	1927	0
259	20240508	150200	137390762	1927	1927	1927	1927	0
260	20240508	150100	137390762	1927	1920	1927	1920	16
261	20240508	150000	137360035	1927	1920	1927	1920	520
262	20240508	145900	136361621	1920	1920	1920	1920	0
263	20240508	145800	136361621	1920	1920	1920	1920	0
264	20240508	145700	136361621	1920	1920	1920	1920	0
265	20240508	145600	136361621	1920	1920	1920	1920	0
266	20240508	145500	136361621	1920	1920	1920	1920	130
267	20240508	145400	136112021	1927	1925	1927	1925	2
268	20240508	145300	136108169	1920	1927	1927	1920	1001
269	20240508	145200	134179249	1927	1927	1927	1927	0
270	20240508	145100	134179249	1927	1927	1927	1927	0
271	20240508	145000	134179249	1927	1927	1927	1927	0
272	20240508	144900	134179249	1927	1927	1927	1927	1
273	20240508	144800	134177322	1918	1925	1925	1918	60
274	20240508	144700	134062158	1927	1927	1927	1927	20
275	20240508	144600	134023618	1927	1927	1927	1927	0
276	20240508	144500	134023618	1927	1927	1927	1927	0
277	20240508	144400	134023618	1927	1927	1927	1927	0
278	20240508	144300	134023618	1927	1927	1927	1927	0
279	20240508	144200	134023618	1927	1927	1927	1927	1
280	20240508	144100	134021691	1926	1926	1926	1926	460
281	20240508	144000	133135731	1926	1926	1926	1926	400
282	20240508	143900	132365331	1926	1926	1926	1926	0
283	20240508	143800	132365331	1926	1926	1926	1926	0
284	20240508	143700	132365331	1926	1926	1926	1926	0
285	20240508	143600	132365331	1926	1926	1926	1926	0
286	20240508	143500	132365331	1926	1926	1926	1926	6
287	20240508	143400	132353775	1926	1926	1926	1926	0
288	20240508	143300	132353775	1926	1926	1926	1926	0
289	20240508	143200	132353775	1926	1926	1926	1926	303
290	20240508	143100	131770197	1926	1926	1926	1926	0
291	20240508	143000	131770197	1926	1926	1926	1926	100
292	20240508	142900	131577597	1926	1926	1926	1926	0
293	20240508	142800	131577597	1926	1926	1926	1926	112
294	20240508	142700	131361885	1926	1926	1926	1926	100
295	20240508	142600	131169285	1925	1925	1925	1925	0
296	20240508	142500	131169285	1925	1925	1925	1925	0
297	20240508	142400	131169285	1925	1925	1925	1925	4
298	20240508	142300	131161585	1925	1923	1925	1923	787
299	20240508	142200	129647668	1922	1922	1922	1922	0
300	20240508	142100	129647668	1922	1922	1922	1922	0
301	20240508	142000	129647668	1922	1922	1922	1922	791
302	20240508	141900	128127366	1921	1921	1921	1921	0
303	20240508	141800	128127366	1921	1921	1921	1921	0
304	20240508	141700	128127366	1921	1921	1921	1921	0
305	20240508	141600	128127366	1921	1921	1921	1921	0
306	20240508	141500	128127366	1921	1921	1921	1921	0
307	20240508	141400	128127366	1921	1921	1921	1921	0
308	20240508	141300	128127366	1921	1921	1921	1921	0
309	20240508	141200	128127366	1921	1922	1922	1921	31
310	20240508	141100	128067804	1920	1920	1920	1920	0
311	20240508	141000	128067804	1920	1921	1921	1920	52
312	20240508	140900	127967963	1921	1921	1921	1921	0
313	20240508	140800	127967963	1921	1921	1921	1921	0
314	20240508	140700	127967963	1921	1921	1921	1921	30
315	20240508	140600	127910333	1922	1922	1922	1922	0
316	20240508	140500	127910333	1922	1921	1922	1921	158
317	20240508	140400	127606665	1920	1920	1920	1920	1978
318	20240508	140300	123808905	1920	1920	1920	1920	260
319	20240508	140200	123309705	1920	1920	1920	1920	0
320	20240508	140100	123309705	1920	1920	1920	1920	443
321	20240508	140000	122459145	1920	1920	1920	1920	1
322	20240508	135900	122457225	1916	1916	1916	1916	151
323	20240508	135800	122167909	1921	1921	1921	1921	0
324	20240508	135700	122167909	1921	1921	1921	1921	0
325	20240508	135600	122167909	1921	1921	1921	1921	0
326	20240508	135500	122167909	1921	1921	1921	1921	0
327	20240508	135400	122167909	1921	1921	1921	1921	0
328	20240508	135300	122167909	1921	1921	1921	1921	1
329	20240508	135200	122165988	1921	1921	1921	1921	848
330	20240508	135100	120536980	1922	1921	1922	1921	1100
331	20240508	135000	118423780	1913	1919	1921	1913	5824
332	20240508	134900	107243031	1911	1911	1911	1911	197
333	20240508	134800	106866564	1909	1909	1909	1909	0
334	20240508	134700	106866564	1909	1909	1909	1909	0
335	20240508	134600	106866564	1909	1909	1909	1909	0
336	20240508	134500	106866564	1909	1909	1909	1909	210
337	20240508	134400	106465674	1909	1909	1909	1909	0
338	20240508	134300	106465674	1909	1913	1913	1909	3000
339	20240508	134200	100737979	1919	1919	1919	1919	0
340	20240508	134100	100737979	1919	1919	1919	1919	0
341	20240508	134000	100737979	1919	1919	1919	1919	0
342	20240508	133900	100737979	1919	1919	1919	1919	0
343	20240508	133800	100737979	1919	1919	1919	1919	0
344	20240508	133700	100737979	1919	1919	1919	1919	0
345	20240508	133600	100737979	1919	1919	1919	1919	0
346	20240508	133500	100737979	1919	1919	1919	1919	0
347	20240508	133400	100737979	1919	1918	1919	1918	201
348	20240508	133300	100352460	1918	1918	1918	1918	0
349	20240508	133200	100352460	1918	1918	1918	1918	0
350	20240508	133100	100352460	1918	1918	1918	1918	0
351	20240508	133000	100352460	1918	1918	1918	1918	0
352	20240508	132900	100352460	1918	1915	1918	1915	24
353	20240508	132800	100306497	1909	1909	1909	1909	646
354	20240508	132700	99073283	1915	1915	1915	1915	1
355	20240508	132600	99071368	1909	1909	1909	1909	0
356	20240508	132500	99071368	1909	1909	1909	1909	7
357	20240508	132400	99058005	1909	1915	1915	1909	10
358	20240508	132300	99038909	1909	1909	1909	1909	2
359	20240508	132200	99035091	1915	1915	1915	1915	0
360	20240508	132100	99035091	1915	1915	1915	1915	0
361	20240508	132000	99035091	1915	1915	1915	1915	0
362	20240508	131900	99035091	1915	1915	1915	1915	0
363	20240508	131800	99035091	1915	1915	1915	1915	0
364	20240508	131700	99035091	1915	1915	1915	1915	0
365	20240508	131600	99035091	1915	1915	1915	1915	0
366	20240508	131500	99035091	1915	1915	1915	1915	1
367	20240508	131400	99033176	1909	1909	1909	1909	10
368	20240508	131300	99014086	1915	1915	1915	1915	0
369	20240508	131200	99014086	1915	1909	1915	1908	297
370	20240508	131100	98447293	1908	1913	1913	1908	470
371	20240508	131000	97550362	1915	1915	1915	1915	0
372	20240508	130900	97550362	1915	1915	1915	1915	0
373	20240508	130800	97550362	1915	1915	1915	1915	0
374	20240508	130700	97550362	1915	1915	1915	1915	0
375	20240508	130600	97550362	1915	1915	1915	1915	0
376	20240508	130500	97550362	1915	1915	1915	1915	5
377	20240508	130400	97540787	1915	1915	1915	1915	0
378	20240508	130300	97540787	1915	1915	1915	1915	0
379	20240508	130200	97540787	1915	1915	1915	1915	225
380	20240508	130100	97109912	1919	1919	1919	1919	0
381	20240508	130000	97109912	1919	1919	1919	1919	354
382	20240508	125900	96430586	1920	1920	1920	1920	0
383	20240508	125800	96430586	1920	1920	1920	1920	0
384	20240508	125700	96430586	1920	1920	1920	1920	0
385	20240508	125600	96430586	1920	1920	1920	1920	0
386	20240508	125500	96430586	1920	1920	1920	1920	0
387	20240508	125400	96430586	1920	1920	1920	1920	0
388	20240508	125300	96430586	1920	1920	1920	1920	0
389	20240508	125200	96430586	1920	1919	1920	1919	52
390	20240508	125100	96330797	1920	1920	1920	1920	0
391	20240508	125000	96330797	1920	1920	1920	1920	0
392	20240508	124900	96330797	1920	1920	1920	1920	0
393	20240508	124800	96330797	1920	1920	1920	1920	0
394	20240508	124700	96330797	1920	1920	1920	1920	0
395	20240508	124600	96330797	1920	1920	1920	1920	0
396	20240508	124500	96330797	1920	1920	1920	1920	0
397	20240508	124400	96330797	1920	1920	1920	1920	0
398	20240508	124300	96330797	1920	1920	1920	1920	1
399	20240508	124200	96328877	1919	1919	1919	1919	2904
400	20240508	124100	90756101	1919	1919	1919	1919	0
401	20240508	124000	90756101	1919	1919	1919	1919	0
402	20240508	123900	90756101	1919	1919	1919	1919	0
403	20240508	123800	90756101	1919	1919	1919	1919	0
404	20240508	123700	90756101	1919	1919	1919	1919	0
405	20240508	123600	90756101	1919	1919	1919	1919	0
406	20240508	123500	90756101	1919	1919	1919	1919	0
407	20240508	123400	90756101	1919	1919	1919	1919	0
408	20240508	123300	90756101	1919	1919	1919	1919	0
409	20240508	123200	90756101	1919	1918	1919	1918	4
410	20240508	123100	90748428	1919	1919	1919	1919	0
411	20240508	123000	90748428	1919	1919	1919	1919	0
412	20240508	122900	90748428	1919	1915	1919	1915	2719
413	20240508	122800	85535161	1915	1915	1915	1915	150
414	20240508	122700	85247911	1915	1915	1915	1915	300
415	20240508	122600	84673411	1915	1915	1915	1915	200
416	20240508	122500	84290411	1916	1915	1916	1915	301
417	20240508	122400	83713789	1915	1915	1915	1915	135
418	20240508	122300	83455264	1915	1910	1915	1910	3341
419	20240508	122200	77063577	1910	1910	1910	1910	783
420	20240508	122100	75568047	1910	1910	1910	1910	0
421	20240508	122000	75568047	1910	1909	1910	1909	31
422	20240508	121900	75508867	1909	1909	1909	1909	289
423	20240508	121800	74957166	1909	1905	1909	1905	501
424	20240508	121700	74002757	1906	1906	1906	1906	0
425	20240508	121600	74002757	1906	1906	1906	1906	195
426	20240508	121500	73631087	1906	1906	1906	1906	10
427	20240508	121400	73612027	1906	1906	1906	1906	0
428	20240508	121300	73612027	1906	1906	1906	1906	0
429	20240508	121200	73612027	1906	1906	1906	1906	0
430	20240508	121100	73612027	1906	1906	1906	1906	0
431	20240508	121000	73612027	1906	1906	1906	1906	0
432	20240508	120900	73612027	1906	1906	1906	1906	0
433	20240508	120800	73612027	1906	1906	1906	1906	0
434	20240508	120700	73612027	1906	1906	1906	1906	5
435	20240508	120600	73602497	1907	1907	1907	1907	0
436	20240508	120500	73602497	1907	1907	1907	1907	3
437	20240508	120400	73596776	1907	1907	1907	1907	200
438	20240508	120300	73215376	1909	1909	1909	1909	0
439	20240508	120200	73215376	1909	1909	1909	1909	438
440	20240508	120100	72379234	1907	1907	1907	1907	2
441	20240508	120000	72375420	1907	1907	1907	1907	0
442	20240508	115900	72375420	1907	1907	1907	1907	0
443	20240508	115800	72375420	1907	1907	1907	1907	0
444	20240508	115700	72375420	1907	1907	1907	1907	0
445	20240508	115600	72375420	1907	1909	1909	1907	35
446	20240508	115500	72308651	1909	1909	1909	1909	0
447	20240508	115400	72308651	1909	1909	1909	1909	0
448	20240508	115300	72308651	1909	1909	1909	1909	0
449	20240508	115200	72308651	1909	1909	1909	1909	0
450	20240508	115100	72308651	1909	1906	1909	1906	698
451	20240508	115000	70976619	1910	1910	1910	1910	0
452	20240508	114900	70976619	1910	1910	1910	1910	1
453	20240508	114800	70974709	1906	1906	1906	1906	510
454	20240508	114700	70002649	1905	1905	1905	1905	0
455	20240508	114600	70002649	1905	1905	1905	1905	0
456	20240508	114500	70002649	1905	1901	1905	1901	13283
457	20240508	114400	44735719	1901	1901	1901	1901	22
458	20240508	114300	44693897	1901	1901	1901	1901	0
459	20240508	114200	44693897	1901	1901	1901	1901	0
460	20240508	114100	44693897	1901	1901	1901	1901	0
461	20240508	114000	44693897	1901	1901	1901	1901	1
462	20240508	113900	44691996	1895	1895	1895	1895	0
463	20240508	113800	44691996	1895	1896	1896	1895	55
464	20240508	113700	44587760	1902	1902	1902	1902	0
465	20240508	113600	44587760	1902	1902	1902	1902	0
466	20240508	113500	44587760	1902	1902	1902	1902	0
467	20240508	113400	44587760	1902	1902	1902	1902	0
468	20240508	113300	44587760	1902	1902	1902	1902	0
469	20240508	113200	44587760	1902	1902	1902	1902	0
470	20240508	113100	44587760	1902	1902	1902	1902	0
471	20240508	113000	44587760	1902	1902	1902	1902	0
472	20240508	112900	44587760	1902	1902	1902	1902	0
473	20240508	112800	44587760	1902	1902	1902	1902	0
474	20240508	112700	44587760	1902	1902	1902	1902	0
475	20240508	112600	44587760	1902	1902	1902	1902	1
476	20240508	112500	44585858	1896	1896	1896	1896	4
477	20240508	112400	44578274	1902	1896	1902	1895	1101
478	20240508	112300	42491600	1902	1902	1902	1902	0
479	20240508	112200	42491600	1902	1902	1902	1902	2
480	20240508	112100	42487796	1903	1903	1903	1903	0
481	20240508	112000	42487796	1903	1903	1903	1903	0
482	20240508	111900	42487796	1903	1903	1903	1903	0
483	20240508	111800	42487796	1903	1903	1903	1903	0
484	20240508	111700	42487796	1903	1903	1903	1903	0
485	20240508	111600	42487796	1903	1903	1903	1903	0
486	20240508	111500	42487796	1903	1903	1903	1903	0
487	20240508	111400	42487796	1903	1903	1903	1903	0
488	20240508	111300	42487796	1903	1903	1903	1903	0
489	20240508	111200	42487796	1903	1903	1903	1903	0
490	20240508	111100	42487796	1903	1903	1903	1903	0
491	20240508	111000	42487796	1903	1903	1903	1903	0
492	20240508	110900	42487796	1903	1903	1903	1903	0
493	20240508	110800	42487796	1903	1903	1903	1903	0
494	20240508	110700	42487796	1903	1903	1903	1903	0
495	20240508	110600	42487796	1903	1897	1903	1897	1556
496	20240508	110500	39536058	1903	1903	1903	1903	0
497	20240508	110400	39536058	1903	1903	1903	1903	0
498	20240508	110300	39536058	1903	1903	1903	1903	0
499	20240508	110200	39536058	1903	1903	1903	1903	0
500	20240508	110100	39536058	1903	1903	1903	1903	0
501	20240508	110000	39536058	1903	1903	1903	1903	0
502	20240508	105900	39536058	1903	1903	1903	1903	0
503	20240508	105800	39536058	1903	1903	1903	1903	0
504	20240508	105700	39536058	1903	1903	1903	1903	0
505	20240508	105600	39536058	1903	1903	1903	1903	0
506	20240508	105500	39536058	1903	1903	1903	1903	0
507	20240508	105400	39536058	1903	1903	1903	1903	0
508	20240508	105300	39536058	1903	1903	1903	1903	0
509	20240508	105200	39536058	1903	1903	1903	1903	0
510	20240508	105100	39536058	1903	1903	1903	1903	0
511	20240508	105000	39536058	1903	1903	1903	1903	0
512	20240508	104900	39536058	1903	1903	1903	1903	0
513	20240508	104800	39536058	1903	1903	1903	1903	0
514	20240508	104700	39536058	1903	1903	1903	1903	0
515	20240508	104600	39536058	1903	1900	1903	1900	2
516	20240508	104500	39532255	1903	1903	1903	1903	0
517	20240508	104400	39532255	1903	1903	1903	1903	0
518	20240508	104300	39532255	1903	1903	1903	1903	20
519	20240508	104200	39494195	1903	1903	1903	1903	20
520	20240508	104100	39456135	1904	1904	1904	1904	0
521	20240508	104000	39456135	1904	1904	1904	1904	0
522	20240508	103900	39456135	1904	1904	1904	1904	0
523	20240508	103800	39456135	1904	1904	1904	1904	0
524	20240508	103700	39456135	1904	1904	1904	1904	0
525	20240508	103600	39456135	1904	1904	1904	1904	0
526	20240508	103500	39456135	1904	1904	1904	1904	0
527	20240508	103400	39456135	1904	1904	1904	1904	0
528	20240508	103300	39456135	1904	1904	1904	1904	0
529	20240508	103200	39456135	1904	1904	1904	1904	1000
530	20240508	103100	37552135	1904	1899	1904	1899	450
531	20240508	103000	36697267	1899	1899	1899	1899	0
532	20240508	102900	36697267	1899	1899	1899	1899	0
533	20240508	102800	36697267	1899	1899	1899	1899	0
534	20240508	102700	36697267	1899	1895	1899	1895	2
535	20240508	102600	36693473	1899	1899	1899	1899	0
536	20240508	102500	36693473	1899	1899	1899	1895	1076
537	20240508	102400	34650573	1900	1900	1900	1900	1
538	20240508	102300	34648673	1900	1900	1900	1900	0
539	20240508	102200	34648673	1900	1900	1900	1900	783
540	20240508	102100	33160973	1904	1904	1904	1904	0
541	20240508	102000	33160973	1904	1904	1904	1904	105
542	20240508	101900	32961053	1904	1904	1904	1904	1
543	20240508	101800	32959149	1900	1900	1900	1900	815
544	20240508	101700	31410649	1900	1900	1900	1900	1
545	20240508	101600	31408749	1900	1900	1900	1900	0
546	20240508	101500	31408749	1900	1900	1900	1900	0
547	20240508	101400	31408749	1900	1900	1900	1900	0
548	20240508	101300	31408749	1900	1900	1900	1900	0
549	20240508	101200	31408749	1900	1900	1900	1900	296
550	20240508	101100	30846349	1900	1900	1900	1900	768
551	20240508	101000	29387149	1900	1900	1900	1900	0
552	20240508	100900	29387149	1900	1900	1900	1900	3232
553	20240508	100800	23246349	1905	1905	1905	1905	0
554	20240508	100700	23246349	1905	1905	1905	1905	0
555	20240508	100600	23246349	1905	1905	1905	1905	5
556	20240508	100500	23236824	1905	1905	1905	1905	1
557	20240508	100400	23234919	1899	1899	1899	1899	0
558	20240508	100300	23234919	1899	1899	1899	1899	751
559	20240508	100200	21808770	1899	1899	1899	1899	0
560	20240508	100100	21808770	1899	1899	1899	1899	0
561	20240508	100000	21808770	1899	1899	1899	1899	0
562	20240508	095900	21808770	1899	1899	1899	1899	0
563	20240508	095800	21808770	1899	1899	1899	1899	16
564	20240508	095700	21778386	1896	1896	1896	1896	0
565	20240508	095600	21778386	1896	1896	1896	1896	1001
566	20240508	095500	19880490	1896	1896	1896	1896	11
567	20240508	095400	19859634	1896	1894	1896	1894	353
568	20240508	095300	19191050	1894	1894	1894	1894	0
569	20240508	095200	19191050	1894	1892	1894	1892	57
570	20240508	095100	19083178	1892	1892	1892	1892	0
571	20240508	095000	19083178	1892	1894	1894	1892	565
572	20240508	094900	18013508	1894	1894	1894	1894	0
573	20240508	094800	18013508	1894	1894	1894	1894	0
574	20240508	094700	18013508	1894	1894	1894	1894	75
575	20240508	094600	17871458	1895	1895	1895	1895	23
576	20240508	094500	17827873	1896	1896	1896	1896	100
577	20240508	094400	17638273	1896	1896	1896	1896	0
578	20240508	094300	17638273	1896	1898	1898	1896	676
579	20240508	094200	16355912	1899	1899	1899	1899	3
580	20240508	094100	16350215	1899	1899	1899	1899	0
581	20240508	094000	16350215	1899	1899	1899	1899	0
582	20240508	093900	16350215	1899	1899	1899	1899	0
583	20240508	093800	16350215	1899	1899	1899	1899	0
584	20240508	093700	16350215	1899	1899	1899	1899	0
585	20240508	093600	16350215	1899	1900	1900	1899	129
586	20240508	093500	16105127	1900	1901	1901	1900	227
587	20240508	093400	15673657	1902	1902	1902	1902	0
588	20240508	093300	15673657	1902	1909	1909	1902	103
589	20240508	093200	15477051	1911	1911	1911	1911	0
590	20240508	093100	15477051	1911	1911	1911	1911	0
591	20240508	093000	15477051	1911	1911	1911	1911	0
592	20240508	092900	15477051	1911	1911	1911	1911	150
593	20240508	092800	15190401	1911	1911	1911	1911	0
594	20240508	092700	15190401	1911	1904	1911	1904	655
595	20240508	092600	13939781	1912	1912	1912	1912	500
596	20240508	092500	12983781	1912	1912	1912	1912	0
597	20240508	092400	12983781	1912	1912	1912	1912	0
598	20240508	092300	12983781	1912	1912	1912	1912	0
599	20240508	092200	12983781	1912	1912	1912	1912	0
600	20240508	092100	12983781	1912	1912	1912	1912	14
601	20240508	092000	12957013	1912	1912	1912	1912	0
602	20240508	091900	12957013	1912	1912	1912	1912	1
603	20240508	091800	12955101	1910	1910	1910	1910	0
604	20240508	091700	12955101	1910	1910	1910	1910	0
605	20240508	091600	12955101	1910	1910	1910	1910	0
606	20240508	091500	12955101	1910	1910	1910	1910	30
607	20240508	091400	12897801	1915	1915	1915	1915	0
608	20240508	091300	12897801	1915	1910	1915	1910	2612
609	20240508	091200	7908871	1913	1912	1913	1912	768
610	20240508	091100	6439955	1910	1910	1910	1910	0
611	20240508	091000	6439955	1910	1910	1910	1910	0
612	20240508	090900	6439955	1910	1910	1910	1910	79
613	20240508	090800	6289065	1910	1910	1910	1910	500
614	20240508	090700	5334065	1910	1910	1910	1910	13
615	20240508	090600	5309235	1910	1910	1910	1910	0
616	20240508	090500	5309235	1910	1910	1910	1910	1000
617	20240508	090400	3399235	1910	1910	1910	1910	0
618	20240508	090300	3399235	1910	1910	1910	1910	906
619	20240508	090200	1668775	1910	1910	1910	1910	602
620	20240508	090100	518955	1910	1910	1910	1910	0
621	20240508	090000	518955	1910	1915	1915	1910	271