KissMeData/037330/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	191900	122260894	1885	1885	1885	1885	369
3	20240513	191800	122260894	1885	1885	1885	1885	0
4	20240513	191700	122260894	1885	1885	1885	1885	0
5	20240513	191600	122260894	1885	1885	1885	1885	0
6	20240513	191500	122260894	1885	1885	1885	1885	0
7	20240513	191400	122260894	1885	1885	1885	1885	0
8	20240513	191300	122260894	1885	1885	1885	1885	0
9	20240513	191200	122260894	1885	1885	1885	1885	0
10	20240513	191100	122260894	1885	1885	1885	1885	0
11	20240513	191000	122260894	1885	1885	1885	1885	0
12	20240513	190900	122260894	1885	1885	1885	1885	0
13	20240513	190800	122260894	1885	1885	1885	1885	0
14	20240513	190700	122260894	1885	1885	1885	1885	0
15	20240513	190600	122260894	1885	1885	1885	1885	0
16	20240513	190500	122260894	1885	1885	1885	1885	0
17	20240513	190400	122260894	1885	1885	1885	1885	0
18	20240513	190300	122260894	1885	1885	1885	1885	0
19	20240513	190200	122260894	1885	1885	1885	1885	0
20	20240513	190100	122260894	1885	1885	1885	1885	0
21	20240513	190000	122260894	1885	1885	1885	1885	0
22	20240513	185900	122260894	1885	1885	1885	1885	0
23	20240513	185800	122260894	1885	1885	1885	1885	0
24	20240513	185700	122260894	1885	1885	1885	1885	0
25	20240513	185600	122260894	1885	1885	1885	1885	0
26	20240513	185500	122260894	1885	1885	1885	1885	0
27	20240513	185400	122260894	1885	1885	1885	1885	0
28	20240513	185300	122260894	1885	1885	1885	1885	0
29	20240513	185200	122260894	1885	1885	1885	1885	0
30	20240513	185100	122260894	1885	1885	1885	1885	0
31	20240513	185000	122260894	1885	1885	1885	1885	0
32	20240513	184900	122260894	1885	1885	1885	1885	369
33	20240513	184800	122260894	1885	1885	1885	1885	0
34	20240513	184700	122260894	1885	1885	1885	1885	0
35	20240513	184600	122260894	1885	1885	1885	1885	0
36	20240513	184500	122260894	1885	1885	1885	1885	0
37	20240513	184400	122260894	1885	1885	1885	1885	0
38	20240513	184300	122260894	1885	1885	1885	1885	0
39	20240513	184200	122260894	1885	1885	1885	1885	0
40	20240513	184100	122260894	1885	1885	1885	1885	0
41	20240513	184000	122260894	1885	1885	1885	1885	0
42	20240513	183900	122260894	1885	1885	1885	1885	0
43	20240513	183800	122260894	1885	1885	1885	1885	0
44	20240513	183700	122260894	1885	1885	1885	1885	0
45	20240513	183600	122260894	1885	1885	1885	1885	0
46	20240513	183500	122260894	1885	1885	1885	1885	0
47	20240513	183400	122260894	1885	1885	1885	1885	0
48	20240513	183300	122260894	1885	1885	1885	1885	0
49	20240513	183200	122260894	1885	1885	1885	1885	0
50	20240513	183100	122260894	1885	1885	1885	1885	0
51	20240513	183000	122260894	1885	1885	1885	1885	0
52	20240513	182900	122260894	1885	1885	1885	1885	0
53	20240513	182800	122260894	1885	1885	1885	1885	0
54	20240513	182700	122260894	1885	1885	1885	1885	0
55	20240513	182600	122260894	1885	1885	1885	1885	0
56	20240513	182500	122260894	1885	1885	1885	1885	0
57	20240513	182400	122260894	1885	1885	1885	1885	0
58	20240513	182300	122260894	1885	1885	1885	1885	0
59	20240513	182200	122260894	1885	1885	1885	1885	0
60	20240513	182100	122260894	1885	1885	1885	1885	0
61	20240513	182000	122260894	1885	1885	1885	1885	0
62	20240513	181900	122260894	1885	1885	1885	1885	369
63	20240513	181800	122260894	1885	1885	1885	1885	0
64	20240513	181700	122260894	1885	1885	1885	1885	0
65	20240513	181600	122260894	1885	1885	1885	1885	0
66	20240513	181500	122260894	1885	1885	1885	1885	0
67	20240513	181400	122260894	1885	1885	1885	1885	0
68	20240513	181300	122260894	1885	1885	1885	1885	0
69	20240513	181200	122260894	1885	1885	1885	1885	0
70	20240513	181100	122260894	1885	1885	1885	1885	0
71	20240513	181000	122260894	1885	1885	1885	1885	0
72	20240513	180900	122260894	1885	1885	1885	1885	0
73	20240513	180800	122260894	1885	1885	1885	1885	0
74	20240513	180700	122260894	1885	1885	1885	1885	0
75	20240513	180600	122260894	1885	1885	1885	1885	0
76	20240513	180500	122260894	1885	1885	1885	1885	0
77	20240513	180400	122260894	1885	1885	1885	1885	0
78	20240513	180300	122260894	1885	1885	1885	1885	0
79	20240513	180200	122260894	1885	1885	1885	1885	0
80	20240513	180100	122260894	1885	1885	1885	1885	0
81	20240513	180000	122260894	1885	1885	1885	1885	0
82	20240513	175900	122260894	1885	1885	1885	1885	0
83	20240513	175800	122260894	1885	1885	1885	1885	0
84	20240513	175700	122260894	1885	1885	1885	1885	0
85	20240513	175600	122260894	1885	1885	1885	1885	0
86	20240513	175500	122260894	1885	1885	1885	1885	0
87	20240513	175400	122260894	1885	1885	1885	1885	0
88	20240513	175300	122260894	1885	1885	1885	1885	0
89	20240513	175200	122260894	1885	1885	1885	1885	0
90	20240513	175100	122260894	1885	1885	1885	1885	0
91	20240513	175000	122260894	1885	1885	1885	1885	0
92	20240513	174900	122260894	1885	1885	1885	1885	369
93	20240513	174800	122260894	1885	1885	1885	1885	0
94	20240513	174700	122260894	1885	1885	1885	1885	0
95	20240513	174600	122260894	1885	1885	1885	1885	0
96	20240513	174500	122260894	1885	1885	1885	1885	0
97	20240513	174400	122260894	1885	1885	1885	1885	0
98	20240513	174300	122260894	1885	1885	1885	1885	0
99	20240513	174200	122260894	1885	1885	1885	1885	0
100	20240513	174100	122260894	1885	1885	1885	1885	0
101	20240513	174000	122260894	1885	1885	1885	1885	0
102	20240513	173900	122260894	1885	1885	1885	1885	0
103	20240513	173800	122260894	1885	1885	1885	1885	0
104	20240513	173700	122260894	1885	1885	1885	1885	0
105	20240513	173600	122260894	1885	1885	1885	1885	0
106	20240513	173500	122260894	1885	1885	1885	1885	0
107	20240513	173400	122260894	1885	1885	1885	1885	0
108	20240513	173300	122260894	1885	1885	1885	1885	0
109	20240513	173200	122260894	1885	1885	1885	1885	0
110	20240513	173100	122260894	1885	1885	1885	1885	0
111	20240513	173000	122260894	1885	1885	1885	1885	0
112	20240513	172900	122260894	1885	1885	1885	1885	0
113	20240513	172800	122260894	1885	1885	1885	1885	0
114	20240513	172700	122260894	1885	1885	1885	1885	0
115	20240513	172600	122260894	1885	1885	1885	1885	0
116	20240513	172500	122260894	1885	1885	1885	1885	0
117	20240513	172400	122260894	1885	1885	1885	1885	0
118	20240513	172300	122260894	1885	1885	1885	1885	0
119	20240513	172200	122260894	1885	1885	1885	1885	0
120	20240513	172100	122260894	1885	1885	1885	1885	0
121	20240513	172000	122260894	1885	1885	1885	1885	0
122	20240513	171900	122260894	1885	1885	1885	1885	369
123	20240513	171800	122260894	1885	1885	1885	1885	0
124	20240513	171700	122260894	1885	1885	1885	1885	0
125	20240513	171600	122260894	1885	1885	1885	1885	0
126	20240513	171500	122260894	1885	1885	1885	1885	0
127	20240513	171400	122260894	1885	1885	1885	1885	0
128	20240513	171300	122260894	1885	1885	1885	1885	0
129	20240513	171200	122260894	1885	1885	1885	1885	0
130	20240513	171100	122260894	1885	1885	1885	1885	0
131	20240513	171000	122260894	1885	1885	1885	1885	0
132	20240513	170900	122260894	1885	1885	1885	1885	0
133	20240513	170800	122260894	1885	1885	1885	1885	0
134	20240513	170700	122260894	1885	1885	1885	1885	0
135	20240513	170600	122260894	1885	1885	1885	1885	0
136	20240513	170500	122260894	1885	1885	1885	1885	0
137	20240513	170400	122260894	1885	1885	1885	1885	0
138	20240513	170300	122260894	1885	1885	1885	1885	0
139	20240513	170200	122260894	1885	1885	1885	1885	0
140	20240513	170100	122260894	1885	1885	1885	1885	0
141	20240513	170000	122260894	1885	1885	1885	1885	0
142	20240513	165900	122260894	1885	1885	1885	1885	0
143	20240513	165800	122260894	1885	1885	1885	1885	0
144	20240513	165700	122260894	1885	1885	1885	1885	0
145	20240513	165600	122260894	1885	1885	1885	1885	0
146	20240513	165500	122260894	1885	1885	1885	1885	0
147	20240513	165400	122260894	1885	1885	1885	1885	0
148	20240513	165300	122260894	1885	1885	1885	1885	0
149	20240513	165200	122260894	1885	1885	1885	1885	0
150	20240513	165100	122260894	1885	1885	1885	1885	0
151	20240513	165000	122260894	1885	1885	1885	1885	0
152	20240513	164900	122260894	1885	1885	1885	1885	369
153	20240513	164800	122260894	1885	1885	1885	1885	0
154	20240513	164700	122260894	1885	1885	1885	1885	0
155	20240513	164600	122260894	1885	1885	1885	1885	0
156	20240513	164500	122260894	1885	1885	1885	1885	0
157	20240513	164400	122260894	1885	1885	1885	1885	0
158	20240513	164300	122260894	1885	1885	1885	1885	0
159	20240513	164200	122260894	1885	1885	1885	1885	0
160	20240513	164100	122260894	1885	1885	1885	1885	0
161	20240513	164000	122260894	1885	1885	1885	1885	0
162	20240513	163900	122260894	1885	1885	1885	1885	0
163	20240513	163800	122260894	1885	1885	1885	1885	0
164	20240513	163700	122260894	1885	1885	1885	1885	0
165	20240513	163600	122260894	1885	1885	1885	1885	0
166	20240513	163500	122260894	1885	1885	1885	1885	0
167	20240513	163400	122260894	1885	1885	1885	1885	0
168	20240513	163300	122260894	1885	1885	1885	1885	0
169	20240513	163200	122260894	1885	1885	1885	1885	0
170	20240513	163100	122260894	1885	1885	1885	1885	0
171	20240513	163000	122260894	1885	1885	1885	1885	0
172	20240513	162900	122260894	1885	1885	1885	1885	0
173	20240513	162800	122260894	1885	1885	1885	1885	0
174	20240513	162700	122260894	1885	1885	1885	1885	0
175	20240513	162600	122260894	1885	1885	1885	1885	0
176	20240513	162500	122260894	1885	1885	1885	1885	0
177	20240513	162400	122260894	1885	1885	1885	1885	0
178	20240513	162300	122260894	1885	1885	1885	1885	0
179	20240513	162200	122260894	1885	1885	1885	1885	0
180	20240513	162100	122260894	1885	1885	1885	1885	0
181	20240513	162000	122260894	1885	1885	1885	1885	0
182	20240513	161900	122260894	1885	1885	1885	1885	369
183	20240513	161800	122260894	1885	1885	1885	1885	0
184	20240513	161700	122260894	1885	1885	1885	1885	0
185	20240513	161600	122260894	1885	1885	1885	1885	0
186	20240513	161500	122260894	1885	1885	1885	1885	0
187	20240513	161400	122260894	1885	1885	1885	1885	0
188	20240513	161300	122260894	1885	1885	1885	1885	0
189	20240513	161200	122260894	1885	1885	1885	1885	0
190	20240513	161100	122260894	1885	1885	1885	1885	0
191	20240513	161000	122260894	1885	1885	1885	1885	0
192	20240513	160900	122260894	1885	1885	1885	1885	0
193	20240513	160800	122260894	1885	1885	1885	1885	0
194	20240513	160700	122260894	1885	1885	1885	1885	0
195	20240513	160600	122260894	1885	1885	1885	1885	0
196	20240513	160500	122260894	1885	1885	1885	1885	0
197	20240513	160400	122260894	1885	1885	1885	1885	0
198	20240513	160300	122260894	1885	1885	1885	1885	0
199	20240513	160200	122260894	1885	1885	1885	1885	0
200	20240513	160100	122260894	1885	1885	1885	1885	0
201	20240513	160000	122260894	1885	1885	1885	1885	0
202	20240513	155900	122260894	1885	1885	1885	1885	0
203	20240513	155800	122260894	1885	1885	1885	1885	0
204	20240513	155700	122260894	1885	1885	1885	1885	0
205	20240513	155600	122260894	1885	1885	1885	1885	0
206	20240513	155500	122260894	1885	1885	1885	1885	0
207	20240513	155400	122260894	1885	1885	1885	1885	0
208	20240513	155300	122260894	1885	1885	1885	1885	0
209	20240513	155200	122260894	1885	1885	1885	1885	0
210	20240513	155100	122260894	1885	1885	1885	1885	0
211	20240513	155000	122260894	1885	1885	1885	1885	0
212	20240513	154900	122260894	1885	1885	1885	1885	369
213	20240513	154800	122260894	1885	1885	1885	1885	0
214	20240513	154700	122260894	1885	1885	1885	1885	0
215	20240513	154600	122260894	1885	1885	1885	1885	0
216	20240513	154500	122260894	1885	1885	1885	1885	0
217	20240513	154400	122260894	1885	1885	1885	1885	0
218	20240513	154300	122260894	1885	1885	1885	1885	0
219	20240513	154200	122260894	1885	1885	1885	1885	0
220	20240513	154100	122260894	1885	1885	1885	1885	0
221	20240513	154000	122260894	1885	1885	1885	1885	0
222	20240513	153900	122260894	1885	1885	1885	1885	0
223	20240513	153800	122260894	1885	1885	1885	1885	0
224	20240513	153700	122260894	1885	1885	1885	1885	0
225	20240513	153600	122260894	1885	1885	1885	1885	0
226	20240513	153500	122260894	1885	1885	1885	1885	0
227	20240513	153400	122260894	1885	1885	1885	1885	0
228	20240513	153300	122260894	1885	1885	1885	1885	0
229	20240513	153200	122260894	1885	1885	1885	1885	0
230	20240513	153100	122260894	1885	1885	1885	1885	0
231	20240513	153000	122260894	1885	1885	1885	1885	369
232	20240513	152900	121565329	1890	1890	1890	1890	0
233	20240513	152800	121565329	1890	1890	1890	1890	0
234	20240513	152700	121565329	1890	1890	1890	1890	0
235	20240513	152600	121565329	1890	1890	1890	1890	0
236	20240513	152500	121565329	1890	1890	1890	1890	0
237	20240513	152400	121565329	1890	1890	1890	1890	0
238	20240513	152300	121565329	1890	1890	1890	1890	0
239	20240513	152200	121565329	1890	1890	1890	1890	0
240	20240513	152100	121565329	1890	1890	1890	1890	0
241	20240513	152000	121565329	1890	1890	1890	1890	0
242	20240513	151900	121565329	1890	1893	1893	1890	2
243	20240513	151800	121561546	1894	1894	1894	1894	0
244	20240513	151700	121561546	1894	1894	1894	1894	0
245	20240513	151600	121561546	1894	1894	1894	1894	3
246	20240513	151500	121555864	1894	1894	1894	1894	6
247	20240513	151400	121544500	1895	1895	1895	1895	0
248	20240513	151300	121544500	1895	1895	1895	1895	0
249	20240513	151200	121544500	1895	1895	1895	1895	40
250	20240513	151100	121468700	1895	1895	1895	1895	15
251	20240513	151000	121440275	1898	1898	1898	1898	0
252	20240513	150900	121440275	1898	1898	1898	1898	0
253	20240513	150800	121440275	1898	1898	1898	1898	15
254	20240513	150700	121411805	1898	1895	1898	1895	2
255	20240513	150600	121408012	1893	1889	1893	1886	2440
256	20240513	150500	116799660	1886	1886	1886	1886	10
257	20240513	150400	116780800	1889	1889	1889	1889	0
258	20240513	150300	116780800	1889	1888	1889	1888	1836
259	20240513	150200	113314277	1888	1888	1888	1888	9
260	20240513	150100	113297285	1888	1888	1888	1888	0
261	20240513	150000	113297285	1888	1888	1888	1888	0
262	20240513	145900	113297285	1888	1888	1888	1888	529
263	20240513	145800	112298533	1888	1888	1888	1888	0
264	20240513	145700	112298533	1888	1888	1888	1888	1
265	20240513	145600	112296645	1887	1887	1887	1887	0
266	20240513	145500	112296645	1887	1887	1887	1887	0
267	20240513	145400	112296645	1887	1887	1887	1887	0
268	20240513	145300	112296645	1887	1885	1888	1885	783
269	20240513	145200	110820685	1888	1888	1888	1888	0
270	20240513	145100	110820685	1888	1888	1888	1888	0
271	20240513	145000	110820685	1888	1888	1888	1888	2
272	20240513	144900	110816909	1888	1888	1888	1888	0
273	20240513	144800	110816909	1888	1888	1888	1888	1
274	20240513	144700	110815021	1887	1887	1887	1887	0
275	20240513	144600	110815021	1887	1887	1887	1887	0
276	20240513	144500	110815021	1887	1887	1887	1887	0
277	20240513	144400	110815021	1887	1887	1887	1887	0
278	20240513	144300	110815021	1887	1887	1887	1887	0
279	20240513	144200	110815021	1887	1887	1887	1887	0
280	20240513	144100	110815021	1887	1887	1887	1887	1
281	20240513	144000	110813134	1885	1885	1885	1885	0
282	20240513	143900	110813134	1885	1885	1885	1885	0
283	20240513	143800	110813134	1885	1885	1885	1885	0
284	20240513	143700	110813134	1885	1885	1885	1885	0
285	20240513	143600	110813134	1885	1885	1885	1885	0
286	20240513	143500	110813134	1885	1885	1885	1885	0
287	20240513	143400	110813134	1885	1886	1886	1885	6000
288	20240513	143300	99503128	1885	1885	1885	1885	0
289	20240513	143200	99503128	1885	1885	1885	1885	0
290	20240513	143100	99503128	1885	1885	1885	1885	0
291	20240513	143000	99503128	1885	1885	1885	1885	1805
292	20240513	142900	96100703	1885	1886	1886	1885	2000
293	20240513	142800	92330482	1887	1887	1887	1887	0
294	20240513	142700	92330482	1887	1887	1887	1887	160
295	20240513	142600	92028562	1888	1888	1888	1888	0
296	20240513	142500	92028562	1888	1888	1888	1888	0
297	20240513	142400	92028562	1888	1888	1888	1888	1
298	20240513	142300	92026674	1886	1886	1886	1886	0
299	20240513	142200	92026674	1886	1886	1886	1886	0
300	20240513	142100	92026674	1886	1886	1886	1886	0
301	20240513	142000	92026674	1886	1886	1886	1886	0
302	20240513	141900	92026674	1886	1886	1886	1886	800
303	20240513	141800	90517874	1886	1886	1886	1886	0
304	20240513	141700	90517874	1886	1886	1886	1886	0
305	20240513	141600	90517874	1886	1886	1886	1886	0
306	20240513	141500	90517874	1886	1886	1886	1886	0
307	20240513	141400	90517874	1886	1886	1886	1886	0
308	20240513	141300	90517874	1886	1886	1886	1886	1290
309	20240513	141200	88084934	1889	1889	1889	1889	0
310	20240513	141100	88084934	1889	1889	1889	1889	0
311	20240513	141000	88084934	1889	1889	1889	1889	0
312	20240513	140900	88084934	1889	1889	1889	1889	422
313	20240513	140800	87287776	1889	1889	1889	1889	0
314	20240513	140700	87287776	1889	1889	1889	1889	0
315	20240513	140600	87287776	1889	1889	1889	1889	0
316	20240513	140500	87287776	1889	1889	1889	1889	0
317	20240513	140400	87287776	1889	1889	1889	1889	0
318	20240513	140300	87287776	1889	1889	1889	1889	0
319	20240513	140200	87287776	1889	1889	1889	1889	0
320	20240513	140100	87287776	1889	1889	1889	1889	0
321	20240513	140000	87287776	1889	1889	1889	1889	0
322	20240513	135900	87287776	1889	1889	1889	1889	0
323	20240513	135800	87287776	1889	1889	1889	1889	0
324	20240513	135700	87287776	1889	1889	1889	1889	0
325	20240513	135600	87287776	1889	1888	1889	1888	2028
326	20240513	135500	83457412	1886	1886	1886	1886	0
327	20240513	135400	83457412	1886	1886	1886	1886	0
328	20240513	135300	83457412	1886	1886	1886	1886	0
329	20240513	135200	83457412	1886	1886	1886	1886	0
330	20240513	135100	83457412	1886	1886	1886	1886	0
331	20240513	135000	83457412	1886	1886	1886	1886	0
332	20240513	134900	83457412	1886	1886	1886	1886	0
333	20240513	134800	83457412	1886	1886	1886	1886	1040
334	20240513	134700	81495972	1886	1887	1887	1886	1265
335	20240513	134600	79110181	1889	1889	1889	1889	1645
336	20240513	134500	76002776	1889	1889	1889	1889	0
337	20240513	134400	76002776	1889	1889	1889	1889	0
338	20240513	134300	76002776	1889	1889	1889	1889	0
339	20240513	134200	76002776	1889	1889	1889	1889	0
340	20240513	134100	76002776	1889	1889	1889	1889	1
341	20240513	134000	76000887	1886	1886	1886	1886	0
342	20240513	133900	76000887	1886	1886	1886	1886	0
343	20240513	133800	76000887	1886	1886	1886	1886	0
344	20240513	133700	76000887	1886	1886	1886	1886	0
345	20240513	133600	76000887	1886	1886	1886	1886	0
346	20240513	133500	76000887	1886	1886	1886	1886	0
347	20240513	133400	76000887	1886	1886	1886	1886	0
348	20240513	133300	76000887	1886	1886	1886	1886	0
349	20240513	133200	76000887	1886	1886	1886	1886	0
350	20240513	133100	76000887	1886	1886	1886	1886	0
351	20240513	133000	76000887	1886	1886	1886	1886	0
352	20240513	132900	76000887	1886	1886	1886	1886	0
353	20240513	132800	76000887	1886	1886	1886	1886	0
354	20240513	132700	76000887	1886	1886	1886	1886	200
355	20240513	132600	75623687	1886	1886	1886	1886	0
356	20240513	132500	75623687	1886	1886	1886	1886	0
357	20240513	132400	75623687	1886	1886	1886	1886	0
358	20240513	132300	75623687	1886	1886	1886	1886	0
359	20240513	132200	75623687	1886	1886	1886	1886	0
360	20240513	132100	75623687	1886	1886	1886	1886	0
361	20240513	132000	75623687	1886	1886	1886	1886	0
362	20240513	131900	75623687	1886	1886	1886	1886	0
363	20240513	131800	75623687	1886	1886	1886	1886	0
364	20240513	131700	75623687	1886	1886	1886	1886	0
365	20240513	131600	75623687	1886	1886	1886	1886	0
366	20240513	131500	75623687	1886	1886	1886	1886	0
367	20240513	131400	75623687	1886	1886	1886	1886	0
368	20240513	131300	75623687	1886	1886	1886	1886	0
369	20240513	131200	75623687	1886	1886	1886	1886	0
370	20240513	131100	75623687	1886	1886	1886	1886	0
371	20240513	131000	75623687	1886	1886	1886	1886	0
372	20240513	130900	75623687	1886	1886	1886	1886	2268
373	20240513	130800	71346239	1887	1887	1887	1887	3000
374	20240513	130700	65685239	1888	1888	1888	1888	2
375	20240513	130600	65681463	1889	1889	1889	1889	0
376	20240513	130500	65681463	1889	1889	1889	1889	0
377	20240513	130400	65681463	1889	1889	1889	1889	0
378	20240513	130300	65681463	1889	1889	1889	1889	0
379	20240513	130200	65681463	1889	1889	1889	1889	0
380	20240513	130100	65681463	1889	1889	1889	1889	1
381	20240513	130000	65679574	1888	1888	1888	1888	0
382	20240513	125900	65679574	1888	1888	1888	1888	0
383	20240513	125800	65679574	1888	1888	1888	1888	0
384	20240513	125700	65679574	1888	1888	1888	1888	0
385	20240513	125600	65679574	1888	1888	1888	1888	1000
386	20240513	125500	63791574	1888	1888	1888	1888	0
387	20240513	125400	63791574	1888	1888	1888	1888	0
388	20240513	125300	63791574	1888	1888	1888	1888	0
389	20240513	125200	63791574	1888	1888	1888	1888	0
390	20240513	125100	63791574	1888	1888	1888	1888	0
391	20240513	125000	63791574	1888	1888	1888	1888	51
392	20240513	124900	63695286	1888	1888	1888	1888	0
393	20240513	124800	63695286	1888	1888	1888	1888	0
394	20240513	124700	63695286	1888	1888	1888	1888	0
395	20240513	124600	63695286	1888	1888	1888	1888	1
396	20240513	124500	63693398	1889	1889	1889	1889	0
397	20240513	124400	63693398	1889	1889	1889	1889	0
398	20240513	124300	63693398	1889	1889	1889	1889	0
399	20240513	124200	63693398	1889	1889	1889	1889	0
400	20240513	124100	63693398	1889	1889	1889	1889	10
401	20240513	124000	63674508	1889	1889	1889	1889	0
402	20240513	123900	63674508	1889	1889	1889	1889	0
403	20240513	123800	63674508	1889	1889	1889	1889	0
404	20240513	123700	63674508	1889	1889	1889	1889	0
405	20240513	123600	63674508	1889	1889	1889	1889	0
406	20240513	123500	63674508	1889	1889	1889	1889	0
407	20240513	123400	63674508	1889	1889	1889	1889	0
408	20240513	123300	63674508	1889	1889	1889	1889	0
409	20240513	123200	63674508	1889	1889	1889	1889	0
410	20240513	123100	63674508	1889	1889	1889	1889	0
411	20240513	123000	63674508	1889	1889	1889	1889	0
412	20240513	122900	63674508	1889	1889	1889	1889	0
413	20240513	122800	63674508	1889	1889	1889	1889	0
414	20240513	122700	63674508	1889	1889	1889	1889	0
415	20240513	122600	63674508	1889	1889	1889	1889	0
416	20240513	122500	63674508	1889	1889	1889	1889	0
417	20240513	122400	63674508	1889	1889	1889	1889	0
418	20240513	122300	63674508	1889	1889	1889	1889	0
419	20240513	122200	63674508	1889	1889	1889	1889	10
420	20240513	122100	63655618	1885	1885	1885	1885	0
421	20240513	122000	63655618	1885	1885	1885	1885	0
422	20240513	121900	63655618	1885	1885	1885	1885	0
423	20240513	121800	63655618	1885	1885	1885	1885	500
424	20240513	121700	62713118	1890	1890	1890	1890	500
425	20240513	121600	61768118	1890	1890	1890	1890	200
426	20240513	121500	61390118	1890	1890	1890	1890	0
427	20240513	121400	61390118	1890	1890	1890	1890	0
428	20240513	121300	61390118	1890	1890	1890	1890	0
429	20240513	121200	61390118	1890	1890	1890	1890	1
430	20240513	121100	61388228	1885	1886	1886	1885	966
431	20240513	121000	59566569	1886	1885	1886	1885	191
432	20240513	120900	59206533	1885	1885	1885	1885	439
433	20240513	120800	58379018	1885	1885	1885	1885	0
434	20240513	120700	58379018	1885	1885	1885	1885	0
435	20240513	120600	58379018	1885	1885	1885	1885	0
436	20240513	120500	58379018	1885	1885	1885	1885	0
437	20240513	120400	58379018	1885	1885	1885	1885	0
438	20240513	120300	58379018	1885	1885	1885	1885	0
439	20240513	120200	58379018	1885	1885	1885	1885	0
440	20240513	120100	58379018	1885	1885	1885	1885	0
441	20240513	120000	58379018	1885	1885	1885	1885	0
442	20240513	115900	58379018	1885	1885	1885	1885	0
443	20240513	115800	58379018	1885	1885	1885	1885	0
444	20240513	115700	58379018	1885	1885	1885	1885	0
445	20240513	115600	58379018	1885	1885	1885	1885	0
446	20240513	115500	58379018	1885	1885	1885	1885	0
447	20240513	115400	58379018	1885	1885	1885	1885	0
448	20240513	115300	58379018	1885	1885	1885	1885	1
449	20240513	115200	58377133	1885	1885	1885	1885	0
450	20240513	115100	58377133	1885	1885	1885	1885	0
451	20240513	115000	58377133	1885	1885	1885	1885	1
452	20240513	114900	58375248	1876	1876	1876	1876	20
453	20240513	114800	58337728	1876	1884	1884	1876	4906
454	20240513	114700	49126821	1885	1885	1885	1885	0
455	20240513	114600	49126821	1885	1885	1885	1885	0
456	20240513	114500	49126821	1885	1885	1885	1885	0
457	20240513	114400	49126821	1885	1885	1885	1885	0
458	20240513	114300	49126821	1885	1885	1885	1885	900
459	20240513	114200	47430321	1885	1885	1885	1885	0
460	20240513	114100	47430321	1885	1885	1885	1885	0
461	20240513	114000	47430321	1885	1885	1885	1885	0
462	20240513	113900	47430321	1885	1885	1885	1885	0
463	20240513	113800	47430321	1885	1885	1885	1885	0
464	20240513	113700	47430321	1885	1885	1885	1885	301
465	20240513	113600	46862936	1885	1885	1885	1885	0
466	20240513	113500	46862936	1885	1885	1885	1885	0
467	20240513	113400	46862936	1885	1885	1885	1885	0
468	20240513	113300	46862936	1885	1885	1885	1885	0
469	20240513	113200	46862936	1885	1885	1885	1885	0
470	20240513	113100	46862936	1885	1885	1885	1885	0
471	20240513	113000	46862936	1885	1885	1885	1885	0
472	20240513	112900	46862936	1885	1885	1885	1885	0
473	20240513	112800	46862936	1885	1885	1885	1885	0
474	20240513	112700	46862936	1885	1885	1885	1885	0
475	20240513	112600	46862936	1885	1885	1885	1885	0
476	20240513	112500	46862936	1885	1885	1885	1885	0
477	20240513	112400	46862936	1885	1885	1885	1885	0
478	20240513	112300	46862936	1885	1885	1885	1885	263
479	20240513	112200	46367181	1885	1885	1885	1885	0
480	20240513	112100	46367181	1885	1885	1885	1885	0
481	20240513	112000	46367181	1885	1885	1885	1885	0
482	20240513	111900	46367181	1885	1885	1885	1885	0
483	20240513	111800	46367181	1885	1885	1885	1885	123
484	20240513	111700	46135326	1885	1885	1885	1885	0
485	20240513	111600	46135326	1885	1883	1885	1883	400
486	20240513	111500	45381716	1883	1883	1883	1883	0
487	20240513	111400	45381716	1883	1883	1883	1883	10
488	20240513	111300	45362886	1883	1883	1883	1883	0
489	20240513	111200	45362886	1883	1883	1883	1883	0
490	20240513	111100	45362886	1883	1883	1883	1883	0
491	20240513	111000	45362886	1883	1883	1883	1883	1
492	20240513	110900	45361003	1879	1879	1879	1879	0
493	20240513	110800	45361003	1879	1879	1879	1879	0
494	20240513	110700	45361003	1879	1879	1879	1879	0
495	20240513	110600	45361003	1879	1879	1879	1879	0
496	20240513	110500	45361003	1879	1879	1879	1879	0
497	20240513	110400	45361003	1879	1879	1879	1879	0
498	20240513	110300	45361003	1879	1878	1879	1878	1725
499	20240513	110200	42119953	1877	1877	1877	1877	1800
500	20240513	110100	38741353	1875	1875	1875	1875	0
501	20240513	110000	38741353	1875	1875	1875	1875	0
502	20240513	105900	38741353	1875	1875	1875	1875	0
503	20240513	105800	38741353	1875	1875	1875	1875	0
504	20240513	105700	38741353	1875	1875	1875	1875	0
505	20240513	105600	38741353	1875	1875	1875	1875	0
506	20240513	105500	38741353	1875	1875	1875	1875	0
507	20240513	105400	38741353	1875	1875	1875	1875	0
508	20240513	105300	38741353	1875	1875	1875	1875	0
509	20240513	105200	38741353	1875	1875	1875	1875	0
510	20240513	105100	38741353	1875	1875	1875	1875	0
511	20240513	105000	38741353	1875	1875	1875	1875	0
512	20240513	104900	38741353	1875	1875	1875	1875	1780
513	20240513	104800	35403853	1875	1875	1875	1875	156
514	20240513	104700	35111353	1875	1875	1875	1875	517
515	20240513	104600	34141978	1880	1880	1880	1880	0
516	20240513	104500	34141978	1880	1881	1881	1874	2556
517	20240513	104400	29338823	1882	1883	1883	1882	851
518	20240513	104300	27736447	1884	1884	1884	1884	1
519	20240513	104200	27734563	1883	1883	1883	1883	0
520	20240513	104100	27734563	1883	1885	1885	1883	578
521	20240513	104000	26645930	1884	1885	1885	1884	1400
522	20240513	103900	24008310	1884	1884	1884	1884	0
523	20240513	103800	24008310	1884	1884	1884	1884	0
524	20240513	103700	24008310	1884	1884	1884	1884	0
525	20240513	103600	24008310	1884	1884	1884	1884	0
526	20240513	103500	24008310	1884	1884	1884	1884	40
527	20240513	103400	23932950	1884	1884	1884	1884	0
528	20240513	103300	23932950	1884	1884	1884	1884	1
529	20240513	103200	23931066	1884	1884	1884	1884	100
530	20240513	103100	23742666	1885	1885	1885	1885	14
531	20240513	103000	23716276	1885	1885	1885	1885	0
532	20240513	102900	23716276	1885	1885	1885	1885	0
533	20240513	102800	23716276	1885	1885	1885	1885	3
534	20240513	102700	23710621	1885	1885	1885	1885	1
535	20240513	102600	23708736	1885	1885	1885	1885	2
536	20240513	102500	23704966	1885	1883	1885	1883	490
537	20240513	102400	22781996	1885	1885	1885	1884	318
538	20240513	102300	22182802	1886	1887	1887	1886	578
539	20240513	102200	21092670	1888	1891	1891	1888	5347
540	20240513	102100	10987442	1891	1893	1893	1891	811
541	20240513	102000	9453768	1893	1893	1893	1893	0
542	20240513	101900	9453768	1893	1893	1893	1893	28
543	20240513	101800	9400764	1899	1895	1899	1893	60
544	20240513	101700	9287162	1899	1899	1899	1899	0
545	20240513	101600	9287162	1899	1899	1899	1899	0
546	20240513	101500	9287162	1899	1899	1899	1899	0
547	20240513	101400	9287162	1899	1899	1899	1899	39
548	20240513	101300	9213101	1899	1899	1899	1899	0
549	20240513	101200	9213101	1899	1899	1899	1899	0
550	20240513	101100	9213101	1899	1899	1899	1899	0
551	20240513	101000	9213101	1899	1899	1899	1899	0
552	20240513	100900	9213101	1899	1899	1899	1899	212
553	20240513	100800	8810513	1895	1899	1899	1895	6
554	20240513	100700	8799130	1899	1899	1899	1899	1
555	20240513	100600	8797231	1893	1893	1893	1893	268
556	20240513	100500	8289907	1893	1893	1893	1893	165
557	20240513	100400	7977562	1893	1897	1897	1893	1061
558	20240513	100300	5968527	1898	1898	1898	1898	12
559	20240513	100200	5945751	1899	1899	1899	1899	1
560	20240513	100100	5943852	1899	1899	1899	1899	0
561	20240513	100000	5943852	1899	1899	1899	1899	69
562	20240513	095900	5812821	1899	1899	1899	1899	40
563	20240513	095800	5736861	1899	1899	1899	1899	0
564	20240513	095700	5736861	1899	1899	1899	1899	81
565	20240513	095600	5583042	1899	1899	1899	1899	0
566	20240513	095500	5583042	1899	1899	1899	1899	361
567	20240513	095400	4897503	1898	1898	1898	1898	28
568	20240513	095300	4844359	1898	1898	1898	1898	0
569	20240513	095200	4844359	1898	1898	1898	1898	0
570	20240513	095100	4844359	1898	1898	1898	1898	0
571	20240513	095000	4844359	1898	1898	1898	1898	0
572	20240513	094900	4844359	1898	1898	1898	1898	7
573	20240513	094800	4831073	1898	1898	1898	1898	4
574	20240513	094700	4823481	1899	1899	1899	1899	1
575	20240513	094600	4821582	1899	1899	1899	1899	0
576	20240513	094500	4821582	1899	1899	1899	1899	0
577	20240513	094400	4821582	1899	1899	1899	1899	0
578	20240513	094300	4821582	1899	1898	1899	1896	99
579	20240513	094200	4633587	1899	1900	1900	1899	2
580	20240513	094100	4629788	1901	1901	1901	1901	0
581	20240513	094000	4629788	1901	1901	1901	1901	0
582	20240513	093900	4629788	1901	1901	1901	1901	0
583	20240513	093800	4629788	1901	1901	1901	1901	0
584	20240513	093700	4629788	1901	1901	1901	1901	0
585	20240513	093600	4629788	1901	1901	1901	1901	0
586	20240513	093500	4629788	1901	1892	1901	1892	5
587	20240513	093400	4620319	1903	1903	1903	1903	0
588	20240513	093300	4620319	1903	1903	1903	1903	0
589	20240513	093200	4620319	1903	1903	1903	1903	0
590	20240513	093100	4620319	1903	1903	1903	1903	0
591	20240513	093000	4620319	1903	1903	1903	1903	0
592	20240513	092900	4620319	1903	1903	1903	1903	0
593	20240513	092800	4620319	1903	1903	1903	1903	1
594	20240513	092700	4618416	1891	1893	1893	1891	500
595	20240513	092600	3672863	1904	1904	1904	1904	0
596	20240513	092500	3672863	1904	1904	1904	1904	0
597	20240513	092400	3672863	1904	1904	1904	1904	0
598	20240513	092300	3672863	1904	1904	1904	1904	0
599	20240513	092200	3672863	1904	1904	1904	1904	100
600	20240513	092100	3482463	1904	1904	1904	1904	0
601	20240513	092000	3482463	1904	1904	1904	1904	0
602	20240513	091900	3482463	1904	1904	1904	1904	0
603	20240513	091800	3482463	1904	1904	1904	1904	0
604	20240513	091700	3482463	1904	1904	1904	1904	0
605	20240513	091600	3482463	1904	1904	1904	1904	0
606	20240513	091500	3482463	1904	1904	1904	1904	0
607	20240513	091400	3482463	1904	1904	1904	1904	0
608	20240513	091300	3482463	1904	1904	1904	1904	0
609	20240513	091200	3482463	1904	1904	1904	1904	300
610	20240513	091100	2911263	1908	1908	1908	1908	0
611	20240513	091000	2911263	1908	1908	1908	1908	0
612	20240513	090900	2911263	1908	1908	1908	1908	0
613	20240513	090800	2911263	1908	1908	1908	1908	0
614	20240513	090700	2911263	1908	1908	1908	1908	0
615	20240513	090600	2911263	1908	1893	1908	1889	94
616	20240513	090500	2733656	1888	1894	1894	1888	60
617	20240513	090400	2620213	1895	1899	1899	1895	345
618	20240513	090300	1965538	1911	1911	1911	1911	1
619	20240513	090200	1963627	1911	1911	1912	1911	521
620	20240513	090100	967995	1899	1900	1900	1899	107
621	20240513	090000	764800	1912	1912	1912	1912	400