KissMeData/037330/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	192200	129577494	1871	1871	1871	1871	1307
3	20240529	192100	129577494	1871	1871	1871	1871	0
4	20240529	192000	129577494	1871	1871	1871	1871	0
5	20240529	191900	129577494	1871	1871	1871	1871	0
6	20240529	191800	129577494	1871	1871	1871	1871	0
7	20240529	191700	129577494	1871	1871	1871	1871	0
8	20240529	191600	129577494	1871	1871	1871	1871	0
9	20240529	191500	129577494	1871	1871	1871	1871	0
10	20240529	191400	129577494	1871	1871	1871	1871	0
11	20240529	191300	129577494	1871	1871	1871	1871	0
12	20240529	191200	129577494	1871	1871	1871	1871	0
13	20240529	191100	129577494	1871	1871	1871	1871	0
14	20240529	191000	129577494	1871	1871	1871	1871	0
15	20240529	190900	129577494	1871	1871	1871	1871	0
16	20240529	190800	129577494	1871	1871	1871	1871	0
17	20240529	190700	129577494	1871	1871	1871	1871	0
18	20240529	190600	129577494	1871	1871	1871	1871	0
19	20240529	190500	129577494	1871	1871	1871	1871	0
20	20240529	190400	129577494	1871	1871	1871	1871	0
21	20240529	190300	129577494	1871	1871	1871	1871	0
22	20240529	190200	129577494	1871	1871	1871	1871	0
23	20240529	190100	129577494	1871	1871	1871	1871	0
24	20240529	190000	129577494	1871	1871	1871	1871	0
25	20240529	185900	129577494	1871	1871	1871	1871	0
26	20240529	185800	129577494	1871	1871	1871	1871	0
27	20240529	185700	129577494	1871	1871	1871	1871	0
28	20240529	185600	129577494	1871	1871	1871	1871	0
29	20240529	185500	129577494	1871	1871	1871	1871	0
30	20240529	185400	129577494	1871	1871	1871	1871	0
31	20240529	185300	129577494	1871	1871	1871	1871	0
32	20240529	185200	129577494	1871	1871	1871	1871	1307
33	20240529	185100	129577494	1871	1871	1871	1871	0
34	20240529	185000	129577494	1871	1871	1871	1871	0
35	20240529	184900	129577494	1871	1871	1871	1871	0
36	20240529	184800	129577494	1871	1871	1871	1871	0
37	20240529	184700	129577494	1871	1871	1871	1871	0
38	20240529	184600	129577494	1871	1871	1871	1871	0
39	20240529	184500	129577494	1871	1871	1871	1871	0
40	20240529	184400	129577494	1871	1871	1871	1871	0
41	20240529	184300	129577494	1871	1871	1871	1871	0
42	20240529	184200	129577494	1871	1871	1871	1871	0
43	20240529	184100	129577494	1871	1871	1871	1871	0
44	20240529	184000	129577494	1871	1871	1871	1871	0
45	20240529	183900	129577494	1871	1871	1871	1871	0
46	20240529	183800	129577494	1871	1871	1871	1871	0
47	20240529	183700	129577494	1871	1871	1871	1871	0
48	20240529	183600	129577494	1871	1871	1871	1871	0
49	20240529	183500	129577494	1871	1871	1871	1871	0
50	20240529	183400	129577494	1871	1871	1871	1871	0
51	20240529	183300	129577494	1871	1871	1871	1871	0
52	20240529	183200	129577494	1871	1871	1871	1871	0
53	20240529	183100	129577494	1871	1871	1871	1871	0
54	20240529	183000	129577494	1871	1871	1871	1871	0
55	20240529	182900	129577494	1871	1871	1871	1871	0
56	20240529	182800	129577494	1871	1871	1871	1871	0
57	20240529	182700	129577494	1871	1871	1871	1871	0
58	20240529	182600	129577494	1871	1871	1871	1871	0
59	20240529	182500	129577494	1871	1871	1871	1871	0
60	20240529	182400	129577494	1871	1871	1871	1871	0
61	20240529	182300	129577494	1871	1871	1871	1871	0
62	20240529	182200	129577494	1871	1871	1871	1871	1307
63	20240529	182100	129577494	1871	1871	1871	1871	0
64	20240529	182000	129577494	1871	1871	1871	1871	0
65	20240529	181900	129577494	1871	1871	1871	1871	0
66	20240529	181800	129577494	1871	1871	1871	1871	0
67	20240529	181700	129577494	1871	1871	1871	1871	0
68	20240529	181600	129577494	1871	1871	1871	1871	0
69	20240529	181500	129577494	1871	1871	1871	1871	0
70	20240529	181400	129577494	1871	1871	1871	1871	0
71	20240529	181300	129577494	1871	1871	1871	1871	0
72	20240529	181200	129577494	1871	1871	1871	1871	0
73	20240529	181100	129577494	1871	1871	1871	1871	0
74	20240529	181000	129577494	1871	1871	1871	1871	0
75	20240529	180900	129577494	1871	1871	1871	1871	0
76	20240529	180800	129577494	1871	1871	1871	1871	0
77	20240529	180700	129577494	1871	1871	1871	1871	0
78	20240529	180600	129577494	1871	1871	1871	1871	0
79	20240529	180500	129577494	1871	1871	1871	1871	0
80	20240529	180400	129577494	1871	1871	1871	1871	0
81	20240529	180300	129577494	1871	1871	1871	1871	0
82	20240529	180200	129577494	1871	1871	1871	1871	0
83	20240529	180100	129577494	1871	1871	1871	1871	0
84	20240529	180000	129577494	1871	1871	1871	1871	0
85	20240529	175900	129577494	1871	1871	1871	1871	0
86	20240529	175800	129577494	1871	1871	1871	1871	0
87	20240529	175700	129577494	1871	1871	1871	1871	0
88	20240529	175600	129577494	1871	1871	1871	1871	0
89	20240529	175500	129577494	1871	1871	1871	1871	0
90	20240529	175400	129577494	1871	1871	1871	1871	0
91	20240529	175300	129577494	1871	1871	1871	1871	0
92	20240529	175200	129577494	1871	1871	1871	1871	1307
93	20240529	175100	129577494	1871	1871	1871	1871	0
94	20240529	175000	129577494	1871	1871	1871	1871	0
95	20240529	174900	129577494	1871	1871	1871	1871	0
96	20240529	174800	129577494	1871	1871	1871	1871	0
97	20240529	174700	129577494	1871	1871	1871	1871	0
98	20240529	174600	129577494	1871	1871	1871	1871	0
99	20240529	174500	129577494	1871	1871	1871	1871	0
100	20240529	174400	129577494	1871	1871	1871	1871	0
101	20240529	174300	129577494	1871	1871	1871	1871	0
102	20240529	174200	129577494	1871	1871	1871	1871	0
103	20240529	174100	129577494	1871	1871	1871	1871	0
104	20240529	174000	129577494	1871	1871	1871	1871	0
105	20240529	173900	129577494	1871	1871	1871	1871	0
106	20240529	173800	129577494	1871	1871	1871	1871	0
107	20240529	173700	129577494	1871	1871	1871	1871	0
108	20240529	173600	129577494	1871	1871	1871	1871	0
109	20240529	173500	129577494	1871	1871	1871	1871	0
110	20240529	173400	129577494	1871	1871	1871	1871	0
111	20240529	173300	129577494	1871	1871	1871	1871	0
112	20240529	173200	129577494	1871	1871	1871	1871	0
113	20240529	173100	129577494	1871	1871	1871	1871	0
114	20240529	173000	129577494	1871	1871	1871	1871	0
115	20240529	172900	129577494	1871	1871	1871	1871	0
116	20240529	172800	129577494	1871	1871	1871	1871	0
117	20240529	172700	129577494	1871	1871	1871	1871	0
118	20240529	172600	129577494	1871	1871	1871	1871	0
119	20240529	172500	129577494	1871	1871	1871	1871	0
120	20240529	172400	129577494	1871	1871	1871	1871	0
121	20240529	172300	129577494	1871	1871	1871	1871	0
122	20240529	172200	129577494	1871	1871	1871	1871	1307
123	20240529	172100	129577494	1871	1871	1871	1871	0
124	20240529	172000	129577494	1871	1871	1871	1871	0
125	20240529	171900	129577494	1871	1871	1871	1871	0
126	20240529	171800	129577494	1871	1871	1871	1871	0
127	20240529	171700	129577494	1871	1871	1871	1871	0
128	20240529	171600	129577494	1871	1871	1871	1871	0
129	20240529	171500	129577494	1871	1871	1871	1871	0
130	20240529	171400	129577494	1871	1871	1871	1871	0
131	20240529	171300	129577494	1871	1871	1871	1871	0
132	20240529	171200	129577494	1871	1871	1871	1871	0
133	20240529	171100	129577494	1871	1871	1871	1871	0
134	20240529	171000	129577494	1871	1871	1871	1871	0
135	20240529	170900	129577494	1871	1871	1871	1871	0
136	20240529	170800	129577494	1871	1871	1871	1871	0
137	20240529	170700	129577494	1871	1871	1871	1871	0
138	20240529	170600	129577494	1871	1871	1871	1871	0
139	20240529	170500	129577494	1871	1871	1871	1871	0
140	20240529	170400	129577494	1871	1871	1871	1871	0
141	20240529	170300	129577494	1871	1871	1871	1871	0
142	20240529	170200	129577494	1871	1871	1871	1871	0
143	20240529	170100	129577494	1871	1871	1871	1871	0
144	20240529	170000	129577494	1871	1871	1871	1871	0
145	20240529	165900	129577494	1871	1871	1871	1871	0
146	20240529	165800	129577494	1871	1871	1871	1871	0
147	20240529	165700	129577494	1871	1871	1871	1871	0
148	20240529	165600	129577494	1871	1871	1871	1871	0
149	20240529	165500	129577494	1871	1871	1871	1871	0
150	20240529	165400	129577494	1871	1871	1871	1871	0
151	20240529	165300	129577494	1871	1871	1871	1871	0
152	20240529	165200	129577494	1871	1871	1871	1871	1307
153	20240529	165100	129577494	1871	1871	1871	1871	0
154	20240529	165000	129577494	1871	1871	1871	1871	0
155	20240529	164900	129577494	1871	1871	1871	1871	0
156	20240529	164800	129577494	1871	1871	1871	1871	0
157	20240529	164700	129577494	1871	1871	1871	1871	0
158	20240529	164600	129577494	1871	1871	1871	1871	0
159	20240529	164500	129577494	1871	1871	1871	1871	0
160	20240529	164400	129577494	1871	1871	1871	1871	0
161	20240529	164300	129577494	1871	1871	1871	1871	0
162	20240529	164200	129577494	1871	1871	1871	1871	0
163	20240529	164100	129577494	1871	1871	1871	1871	0
164	20240529	164000	129577494	1871	1871	1871	1871	0
165	20240529	163900	129577494	1871	1871	1871	1871	0
166	20240529	163800	129577494	1871	1871	1871	1871	0
167	20240529	163700	129577494	1871	1871	1871	1871	0
168	20240529	163600	129577494	1871	1871	1871	1871	0
169	20240529	163500	129577494	1871	1871	1871	1871	0
170	20240529	163400	129577494	1871	1871	1871	1871	0
171	20240529	163300	129577494	1871	1871	1871	1871	0
172	20240529	163200	129577494	1871	1871	1871	1871	0
173	20240529	163100	129577494	1871	1871	1871	1871	0
174	20240529	163000	129577494	1871	1871	1871	1871	0
175	20240529	162900	129577494	1871	1871	1871	1871	0
176	20240529	162800	129577494	1871	1871	1871	1871	0
177	20240529	162700	129577494	1871	1871	1871	1871	0
178	20240529	162600	129577494	1871	1871	1871	1871	0
179	20240529	162500	129577494	1871	1871	1871	1871	0
180	20240529	162400	129577494	1871	1871	1871	1871	0
181	20240529	162300	129577494	1871	1871	1871	1871	0
182	20240529	162200	129577494	1871	1871	1871	1871	1307
183	20240529	162100	129577494	1871	1871	1871	1871	0
184	20240529	162000	129577494	1871	1871	1871	1871	0
185	20240529	161900	129577494	1871	1871	1871	1871	0
186	20240529	161800	129577494	1871	1871	1871	1871	0
187	20240529	161700	129577494	1871	1871	1871	1871	0
188	20240529	161600	129577494	1871	1871	1871	1871	0
189	20240529	161500	129577494	1871	1871	1871	1871	0
190	20240529	161400	129577494	1871	1871	1871	1871	0
191	20240529	161300	129577494	1871	1871	1871	1871	0
192	20240529	161200	129577494	1871	1871	1871	1871	0
193	20240529	161100	129577494	1871	1871	1871	1871	0
194	20240529	161000	129577494	1871	1871	1871	1871	0
195	20240529	160900	129577494	1871	1871	1871	1871	0
196	20240529	160800	129577494	1871	1871	1871	1871	0
197	20240529	160700	129577494	1871	1871	1871	1871	0
198	20240529	160600	129577494	1871	1871	1871	1871	0
199	20240529	160500	129577494	1871	1871	1871	1871	0
200	20240529	160400	129577494	1871	1871	1871	1871	0
201	20240529	160300	129577494	1871	1871	1871	1871	0
202	20240529	160200	129577494	1871	1871	1871	1871	0
203	20240529	160100	129577494	1871	1871	1871	1871	0
204	20240529	160000	129577494	1871	1871	1871	1871	0
205	20240529	155900	129577494	1871	1871	1871	1871	0
206	20240529	155800	129577494	1871	1871	1871	1871	0
207	20240529	155700	129577494	1871	1871	1871	1871	0
208	20240529	155600	129577494	1871	1871	1871	1871	0
209	20240529	155500	129577494	1871	1871	1871	1871	0
210	20240529	155400	129577494	1871	1871	1871	1871	0
211	20240529	155300	129577494	1871	1871	1871	1871	0
212	20240529	155200	129577494	1871	1871	1871	1871	1307
213	20240529	155100	129577494	1871	1871	1871	1871	0
214	20240529	155000	129577494	1871	1871	1871	1871	0
215	20240529	154900	129577494	1871	1871	1871	1871	0
216	20240529	154800	129577494	1871	1871	1871	1871	0
217	20240529	154700	129577494	1871	1871	1871	1871	0
218	20240529	154600	129577494	1871	1871	1871	1871	0
219	20240529	154500	129577494	1871	1871	1871	1871	0
220	20240529	154400	129577494	1871	1871	1871	1871	0
221	20240529	154300	129577494	1871	1871	1871	1871	0
222	20240529	154200	129577494	1871	1871	1871	1871	0
223	20240529	154100	129577494	1871	1871	1871	1871	0
224	20240529	154000	129577494	1871	1871	1871	1871	0
225	20240529	153900	129577494	1871	1871	1871	1871	0
226	20240529	153800	129577494	1871	1871	1871	1871	0
227	20240529	153700	129577494	1871	1871	1871	1871	0
228	20240529	153600	129577494	1871	1871	1871	1871	0
229	20240529	153500	129577494	1871	1871	1871	1871	0
230	20240529	153400	129577494	1871	1871	1871	1871	0
231	20240529	153300	129577494	1871	1871	1871	1871	0
232	20240529	153200	129577494	1871	1871	1871	1871	0
233	20240529	153100	129577494	1871	1871	1871	1871	0
234	20240529	153000	129577494	1871	1871	1871	1871	1307
235	20240529	152900	127132097	1869	1869	1869	1869	0
236	20240529	152800	127132097	1869	1869	1869	1869	0
237	20240529	152700	127132097	1869	1869	1869	1869	0
238	20240529	152600	127132097	1869	1869	1869	1869	0
239	20240529	152500	127132097	1869	1869	1869	1869	0
240	20240529	152400	127132097	1869	1869	1869	1869	0
241	20240529	152300	127132097	1869	1869	1869	1869	0
242	20240529	152200	127132097	1869	1869	1869	1869	0
243	20240529	152100	127132097	1869	1869	1869	1869	0
244	20240529	152000	127132097	1869	1869	1869	1869	0
245	20240529	151900	127132097	1869	1862	1869	1862	102
246	20240529	151800	126942166	1862	1862	1862	1862	0
247	20240529	151700	126942166	1862	1862	1862	1862	90
248	20240529	151600	126774586	1862	1869	1869	1862	225
249	20240529	151500	126354236	1869	1869	1869	1869	0
250	20240529	151400	126354236	1869	1862	1869	1862	231
251	20240529	151300	125924107	1864	1864	1864	1864	208
252	20240529	151200	125536395	1865	1865	1865	1865	0
253	20240529	151100	125536395	1865	1865	1865	1865	18
254	20240529	151000	125502825	1868	1868	1868	1868	0
255	20240529	150900	125502825	1868	1868	1868	1868	0
256	20240529	150800	125502825	1868	1868	1868	1868	0
257	20240529	150700	125502825	1868	1868	1868	1868	50
258	20240529	150600	125409425	1874	1874	1874	1874	0
259	20240529	150500	125409425	1874	1874	1874	1874	0
260	20240529	150400	125409425	1874	1874	1874	1874	0
261	20240529	150300	125409425	1874	1874	1874	1874	0
262	20240529	150200	125409425	1874	1876	1876	1874	2
263	20240529	150100	125405675	1868	1868	1868	1868	0
264	20240529	150000	125405675	1868	1868	1868	1868	0
265	20240529	145900	125405675	1868	1868	1868	1868	235
266	20240529	145800	124966695	1868	1868	1868	1868	0
267	20240529	145700	124966695	1868	1868	1868	1868	0
268	20240529	145600	124966695	1868	1868	1868	1868	0
269	20240529	145500	124966695	1868	1868	1868	1868	0
270	20240529	145400	124966695	1868	1868	1868	1868	0
271	20240529	145300	124966695	1868	1868	1868	1868	0
272	20240529	145200	124966695	1868	1868	1868	1866	455
273	20240529	145100	124117541	1866	1866	1866	1866	0
274	20240529	145000	124117541	1866	1866	1866	1866	0
275	20240529	144900	124117541	1866	1866	1866	1866	107
276	20240529	144800	123917879	1863	1863	1863	1863	0
277	20240529	144700	123917879	1863	1864	1864	1863	66
278	20240529	144600	123794871	1863	1863	1863	1863	44
279	20240529	144500	123712899	1863	1863	1863	1863	202
280	20240529	144400	123336573	1866	1866	1866	1866	0
281	20240529	144300	123336573	1866	1866	1866	1866	80
282	20240529	144200	123187293	1866	1866	1866	1866	0
283	20240529	144100	123187293	1866	1866	1866	1866	0
284	20240529	144000	123187293	1866	1866	1866	1866	0
285	20240529	143900	123187293	1866	1866	1866	1866	0
286	20240529	143800	123187293	1866	1866	1866	1866	0
287	20240529	143700	123187293	1866	1866	1866	1866	0
288	20240529	143600	123187293	1866	1866	1866	1866	0
289	20240529	143500	123187293	1866	1866	1866	1866	0
290	20240529	143400	123187293	1866	1866	1866	1866	0
291	20240529	143300	123187293	1866	1866	1866	1866	0
292	20240529	143200	123187293	1866	1866	1866	1866	0
293	20240529	143100	123187293	1866	1866	1866	1866	0
294	20240529	143000	123187293	1866	1862	1866	1862	2
295	20240529	142900	123183565	1861	1861	1861	1861	0
296	20240529	142800	123183565	1861	1861	1861	1861	0
297	20240529	142700	123183565	1861	1861	1861	1861	0
298	20240529	142600	123183565	1861	1861	1861	1861	0
299	20240529	142500	123183565	1861	1861	1861	1861	0
300	20240529	142400	123183565	1861	1861	1861	1861	0
301	20240529	142300	123183565	1861	1861	1861	1861	5
302	20240529	142200	123174260	1866	1866	1866	1866	0
303	20240529	142100	123174260	1866	1866	1866	1866	1
304	20240529	142000	123172394	1865	1865	1865	1865	500
305	20240529	141900	122239894	1865	1865	1865	1865	0
306	20240529	141800	122239894	1865	1865	1865	1865	0
307	20240529	141700	122239894	1865	1865	1865	1865	1
308	20240529	141600	122238029	1863	1863	1863	1863	1
309	20240529	141500	122236166	1865	1865	1865	1865	125
310	20240529	141400	122003041	1863	1863	1863	1863	0
311	20240529	141300	122003041	1863	1863	1865	1863	833
312	20240529	141200	120450160	1863	1863	1863	1863	1
313	20240529	141100	120448297	1861	1862	1863	1861	813
314	20240529	141000	118935260	1863	1862	1863	1862	121
315	20240529	140900	118709957	1863	1863	1863	1863	0
316	20240529	140800	118709957	1863	1863	1863	1863	20
317	20240529	140700	118672697	1862	1862	1862	1862	1608
318	20240529	140600	115678601	1863	1863	1863	1863	0
319	20240529	140500	115678601	1863	1863	1863	1863	0
320	20240529	140400	115678601	1863	1863	1863	1863	7
321	20240529	140300	115665560	1863	1863	1863	1863	0
322	20240529	140200	115665560	1863	1865	1865	1863	1305
323	20240529	140100	113234335	1865	1865	1865	1865	0
324	20240529	140000	113234335	1865	1865	1865	1865	0
325	20240529	135900	113234335	1865	1865	1865	1865	0
326	20240529	135800	113234335	1865	1865	1865	1865	0
327	20240529	135700	113234335	1865	1865	1865	1865	0
328	20240529	135600	113234335	1865	1865	1865	1865	0
329	20240529	135500	113234335	1865	1865	1865	1865	0
330	20240529	135400	113234335	1865	1865	1865	1865	0
331	20240529	135300	113234335	1865	1865	1865	1865	930
332	20240529	135200	111499885	1865	1865	1865	1863	192
333	20240529	135100	111142071	1863	1863	1863	1863	0
334	20240529	135000	111142071	1863	1863	1863	1863	0
335	20240529	134900	111142071	1863	1863	1863	1863	11
336	20240529	134800	111121578	1864	1864	1864	1864	0
337	20240529	134700	111121578	1864	1866	1866	1864	531
338	20240529	134600	110131792	1864	1864	1864	1864	274
339	20240529	134500	109621056	1866	1866	1866	1866	0
340	20240529	134400	109621056	1866	1865	1866	1865	12
341	20240529	134300	109598675	1866	1866	1866	1866	0
342	20240529	134200	109598675	1866	1866	1866	1866	4
343	20240529	134100	109591211	1866	1866	1866	1866	1
344	20240529	134000	109589345	1866	1866	1866	1866	10
345	20240529	133900	109570685	1868	1868	1868	1868	200
346	20240529	133800	109197085	1868	1867	1868	1867	101
347	20240529	133700	109008422	1864	1864	1864	1864	0
348	20240529	133600	109008422	1864	1864	1864	1864	0
349	20240529	133500	109008422	1864	1864	1864	1864	0
350	20240529	133400	109008422	1864	1864	1864	1864	0
351	20240529	133300	109008422	1864	1864	1864	1864	0
352	20240529	133200	109008422	1864	1864	1864	1864	0
353	20240529	133100	109008422	1864	1864	1864	1864	0
354	20240529	133000	109008422	1864	1864	1864	1864	0
355	20240529	132900	109008422	1864	1864	1864	1864	0
356	20240529	132800	109008422	1864	1864	1864	1864	0
357	20240529	132700	109008422	1864	1864	1864	1864	0
358	20240529	132600	109008422	1864	1864	1864	1864	0
359	20240529	132500	109008422	1864	1864	1864	1864	0
360	20240529	132400	109008422	1864	1864	1864	1864	0
361	20240529	132300	109008422	1864	1864	1864	1864	0
362	20240529	132200	109008422	1864	1864	1864	1864	0
363	20240529	132100	109008422	1864	1864	1864	1864	0
364	20240529	132000	109008422	1864	1864	1864	1864	0
365	20240529	131900	109008422	1864	1865	1865	1864	92
366	20240529	131800	108836933	1865	1865	1865	1865	0
367	20240529	131700	108836933	1865	1865	1865	1865	50
368	20240529	131600	108743683	1865	1865	1865	1865	0
369	20240529	131500	108743683	1865	1865	1865	1865	6997
370	20240529	131400	95694278	1865	1865	1865	1865	40
371	20240529	131300	95619678	1865	1865	1865	1865	0
372	20240529	131200	95619678	1865	1865	1865	1865	1
373	20240529	131100	95617813	1876	1876	1876	1876	0
374	20240529	131000	95617813	1876	1865	1876	1865	1824
375	20240529	130900	92216042	1865	1865	1865	1865	0
376	20240529	130800	92216042	1865	1865	1865	1865	0
377	20240529	130700	92216042	1865	1865	1865	1865	0
378	20240529	130600	92216042	1865	1865	1865	1865	0
379	20240529	130500	92216042	1865	1865	1865	1865	847
380	20240529	130400	90636387	1865	1865	1865	1865	175
381	20240529	130300	90310012	1876	1876	1876	1876	0
382	20240529	130200	90310012	1876	1871	1876	1871	3
383	20240529	130100	90304391	1864	1864	1864	1864	0
384	20240529	130000	90304391	1864	1864	1864	1864	95
385	20240529	125900	90127311	1864	1863	1864	1863	54
386	20240529	125800	90026698	1863	1863	1863	1863	1
387	20240529	125700	90024835	1855	1855	1855	1855	0
388	20240529	125600	90024835	1855	1855	1855	1855	1000
389	20240529	125500	88169835	1863	1863	1863	1862	95
390	20240529	125400	87992851	1863	1863	1863	1863	3
391	20240529	125300	87987262	1853	1853	1853	1853	0
392	20240529	125200	87987262	1853	1860	1879	1851	2162
393	20240529	125100	83974166	1875	1875	1875	1875	0
394	20240529	125000	83974166	1875	1867	1875	1860	1959
395	20240529	124900	80328403	1867	1867	1867	1867	19
396	20240529	124800	80292930	1868	1870	1870	1868	709
397	20240529	124700	78967919	1869	1869	1869	1869	1041
398	20240529	124600	77022290	1870	1870	1870	1870	37
399	20240529	124500	76953100	1875	1875	1875	1875	0
400	20240529	124400	76953100	1875	1875	1875	1869	1058
401	20240529	124300	74975684	1869	1869	1869	1869	0
402	20240529	124200	74975684	1869	1869	1869	1869	0
403	20240529	124100	74975684	1869	1872	1872	1869	1932
404	20240529	124000	71360547	1873	1873	1873	1873	0
405	20240529	123900	71360547	1873	1873	1873	1873	1
406	20240529	123800	71358674	1873	1874	1874	1873	1883
407	20240529	123700	67829955	1879	1879	1879	1879	0
408	20240529	123600	67829955	1879	1879	1879	1879	0
409	20240529	123500	67829955	1879	1879	1879	1879	0
410	20240529	123400	67829955	1879	1879	1879	1879	0
411	20240529	123300	67829955	1879	1879	1879	1879	1
412	20240529	123200	67828076	1875	1879	1879	1875	1661
413	20240529	123100	64713697	1876	1876	1876	1876	25
414	20240529	123000	64666797	1879	1877	1879	1877	2
415	20240529	122900	64663041	1877	1877	1877	1877	342
416	20240529	122800	64021107	1879	1879	1879	1879	2
417	20240529	122700	64017349	1879	1879	1879	1879	0
418	20240529	122600	64017349	1879	1879	1879	1879	0
419	20240529	122500	64017349	1879	1879	1879	1879	0
420	20240529	122400	64017349	1879	1879	1879	1879	7
421	20240529	122300	64004196	1877	1877	1877	1877	0
422	20240529	122200	64004196	1877	1877	1877	1877	600
423	20240529	122100	62877996	1880	1880	1880	1880	0
424	20240529	122000	62877996	1880	1880	1880	1880	0
425	20240529	121900	62877996	1880	1880	1880	1880	0
426	20240529	121800	62877996	1880	1880	1880	1880	0
427	20240529	121700	62877996	1880	1880	1880	1880	528
428	20240529	121600	61885356	1880	1880	1880	1880	0
429	20240529	121500	61885356	1880	1880	1880	1880	10
430	20240529	121400	61866556	1880	1880	1880	1880	0
431	20240529	121300	61866556	1880	1880	1880	1880	0
432	20240529	121200	61866556	1880	1879	1880	1878	1814
433	20240529	121100	58458398	1879	1879	1879	1879	389
434	20240529	121000	57727467	1879	1879	1879	1879	0
435	20240529	120900	57727467	1879	1879	1879	1879	3
436	20240529	120800	57721830	1880	1880	1880	1880	0
437	20240529	120700	57721830	1880	1880	1880	1880	0
438	20240529	120600	57721830	1880	1880	1880	1880	413
439	20240529	120500	56945390	1880	1880	1880	1880	0
440	20240529	120400	56945390	1880	1880	1880	1880	588
441	20240529	120300	55839950	1878	1878	1878	1878	0
442	20240529	120200	55839950	1878	1878	1878	1878	100
443	20240529	120100	55652150	1878	1878	1878	1878	3
444	20240529	120000	55646516	1880	1880	1880	1880	0
445	20240529	115900	55646516	1880	1880	1880	1880	0
446	20240529	115800	55646516	1880	1880	1880	1880	0
447	20240529	115700	55646516	1880	1880	1880	1880	1
448	20240529	115600	55644636	1878	1878	1878	1878	722
449	20240529	115500	54288720	1880	1880	1880	1880	0
450	20240529	115400	54288720	1880	1880	1880	1880	69
451	20240529	115300	54159000	1878	1878	1878	1878	0
452	20240529	115200	54159000	1878	1878	1878	1878	100
453	20240529	115100	53971200	1879	1879	1879	1879	595
454	20240529	115000	52853195	1879	1879	1879	1879	1
455	20240529	114900	52851316	1880	1880	1880	1880	0
456	20240529	114800	52851316	1880	1880	1880	1880	0
457	20240529	114700	52851316	1880	1880	1880	1880	0
458	20240529	114600	52851316	1880	1880	1880	1880	0
459	20240529	114500	52851316	1880	1880	1880	1880	0
460	20240529	114400	52851316	1880	1880	1880	1880	0
461	20240529	114300	52851316	1880	1880	1880	1880	0
462	20240529	114200	52851316	1880	1880	1880	1880	0
463	20240529	114100	52851316	1880	1880	1880	1880	0
464	20240529	114000	52851316	1880	1880	1880	1880	0
465	20240529	113900	52851316	1880	1880	1880	1880	0
466	20240529	113800	52851316	1880	1880	1880	1880	0
467	20240529	113700	52851316	1880	1880	1880	1880	1000
468	20240529	113600	50971316	1885	1885	1885	1885	0
469	20240529	113500	50971316	1885	1885	1885	1885	0
470	20240529	113400	50971316	1885	1885	1885	1885	1
471	20240529	113300	50969431	1880	1882	1882	1880	527
472	20240529	113200	49978219	1885	1885	1885	1885	0
473	20240529	113100	49978219	1885	1885	1885	1885	0
474	20240529	113000	49978219	1885	1885	1885	1885	0
475	20240529	112900	49978219	1885	1885	1885	1885	0
476	20240529	112800	49978219	1885	1885	1885	1885	0
477	20240529	112700	49978219	1885	1885	1885	1885	0
478	20240529	112600	49978219	1885	1885	1885	1885	0
479	20240529	112500	49978219	1885	1885	1885	1885	0
480	20240529	112400	49978219	1885	1885	1885	1885	0
481	20240529	112300	49978219	1885	1885	1885	1885	0
482	20240529	112200	49978219	1885	1885	1885	1885	0
483	20240529	112100	49978219	1885	1885	1885	1885	0
484	20240529	112000	49978219	1885	1885	1885	1885	0
485	20240529	111900	49978219	1885	1885	1885	1885	1
486	20240529	111800	49976334	1880	1880	1880	1880	0
487	20240529	111700	49976334	1880	1880	1880	1880	0
488	20240529	111600	49976334	1880	1880	1880	1880	0
489	20240529	111500	49976334	1880	1880	1880	1880	0
490	20240529	111400	49976334	1880	1880	1880	1880	0
491	20240529	111300	49976334	1880	1880	1880	1880	11
492	20240529	111200	49955654	1885	1885	1885	1885	0
493	20240529	111100	49955654	1885	1885	1885	1885	1
494	20240529	111000	49953769	1883	1883	1883	1883	0
495	20240529	110900	49953769	1883	1883	1883	1883	166
496	20240529	110800	49641191	1883	1883	1883	1883	0
497	20240529	110700	49641191	1883	1883	1883	1883	0
498	20240529	110600	49641191	1883	1883	1883	1883	1
499	20240529	110500	49639308	1883	1883	1883	1883	1
500	20240529	110400	49637425	1880	1880	1880	1880	38
501	20240529	110300	49565985	1883	1883	1883	1883	18
502	20240529	110200	49532091	1885	1885	1885	1885	0
503	20240529	110100	49532091	1885	1885	1885	1885	0
504	20240529	110000	49532091	1885	1885	1885	1885	0
505	20240529	105900	49532091	1885	1885	1885	1885	0
506	20240529	105800	49532091	1885	1885	1885	1885	0
507	20240529	105700	49532091	1885	1885	1885	1885	0
508	20240529	105600	49532091	1885	1885	1885	1885	0
509	20240529	105500	49532091	1885	1885	1885	1885	0
510	20240529	105400	49532091	1885	1885	1885	1885	0
511	20240529	105300	49532091	1885	1885	1885	1885	0
512	20240529	105200	49532091	1885	1885	1885	1885	1
513	20240529	105100	49530206	1881	1881	1881	1881	0
514	20240529	105000	49530206	1881	1881	1881	1881	0
515	20240529	104900	49530206	1881	1881	1881	1881	100
516	20240529	104800	49342106	1881	1881	1881	1881	9
517	20240529	104700	49325177	1881	1881	1881	1881	20
518	20240529	104600	49287557	1878	1878	1878	1878	0
519	20240529	104500	49287557	1878	1878	1878	1878	0
520	20240529	104400	49287557	1878	1878	1878	1878	0
521	20240529	104300	49287557	1878	1880	1880	1878	250
522	20240529	104200	48817932	1880	1880	1880	1880	10
523	20240529	104100	48799132	1881	1881	1882	1880	2195
524	20240529	104000	44671304	1882	1882	1882	1882	250
525	20240529	103900	44200804	1885	1885	1885	1885	0
526	20240529	103800	44200804	1885	1885	1885	1885	5
527	20240529	103700	44191379	1885	1885	1885	1885	0
528	20240529	103600	44191379	1885	1885	1885	1885	0
529	20240529	103500	44191379	1885	1885	1885	1885	0
530	20240529	103400	44191379	1885	1885	1885	1885	0
531	20240529	103300	44191379	1885	1885	1885	1885	116
532	20240529	103200	43972719	1885	1885	1885	1885	5
533	20240529	103100	43963294	1885	1882	1885	1882	101
534	20240529	103000	43773209	1885	1885	1885	1885	0
535	20240529	102900	43773209	1885	1885	1885	1885	0
536	20240529	102800	43773209	1885	1882	1885	1882	81
537	20240529	102700	43620764	1882	1882	1882	1882	798
538	20240529	102600	42118928	1882	1882	1882	1882	0
539	20240529	102500	42118928	1882	1885	1885	1882	489
540	20240529	102400	41197525	1885	1885	1885	1885	0
541	20240529	102300	41197525	1885	1885	1885	1885	35
542	20240529	102200	41131550	1886	1886	1886	1886	0
543	20240529	102100	41131550	1886	1886	1886	1886	0
544	20240529	102000	41131550	1886	1886	1886	1886	5
545	20240529	101900	41122120	1886	1886	1886	1886	1
546	20240529	101800	41120234	1886	1886	1886	1886	0
547	20240529	101700	41120234	1886	1886	1886	1886	1
548	20240529	101600	41118348	1886	1886	1886	1886	0
549	20240529	101500	41118348	1886	1887	1887	1886	204
550	20240529	101400	40733501	1888	1889	1889	1888	143
551	20240529	101300	40463516	1889	1889	1889	1889	411
552	20240529	101200	39687137	1889	1889	1889	1889	110
553	20240529	101100	39479347	1890	1893	1893	1890	710
554	20240529	101000	38137441	1895	1895	1895	1895	0
555	20240529	100900	38137441	1895	1895	1895	1895	0
556	20240529	100800	38137441	1895	1895	1895	1895	0
557	20240529	100700	38137441	1895	1895	1895	1895	0
558	20240529	100600	38137441	1895	1895	1895	1895	0
559	20240529	100500	38137441	1895	1895	1895	1895	0
560	20240529	100400	38137441	1895	1895	1895	1895	0
561	20240529	100300	38137441	1895	1895	1895	1895	1
562	20240529	100200	38135546	1895	1895	1895	1895	0
563	20240529	100100	38135546	1895	1895	1895	1895	0
564	20240529	100000	38135546	1895	1895	1895	1895	0
565	20240529	095900	38135546	1895	1895	1895	1895	90
566	20240529	095800	37964996	1895	1895	1895	1895	996
567	20240529	095700	36077576	1895	1895	1895	1895	1
568	20240529	095600	36075681	1895	1895	1895	1895	11
569	20240529	095500	36054836	1895	1895	1895	1895	1
570	20240529	095400	36052941	1895	1895	1895	1895	0
571	20240529	095300	36052941	1895	1895	1895	1895	0
572	20240529	095200	36052941	1895	1895	1895	1895	0
573	20240529	095100	36052941	1895	1891	1895	1891	2
574	20240529	095000	36049155	1890	1890	1890	1890	0
575	20240529	094900	36049155	1890	1890	1890	1890	0
576	20240529	094800	36049155	1890	1890	1890	1890	120
577	20240529	094700	35822355	1891	1891	1891	1891	9
578	20240529	094600	35805336	1891	1891	1891	1891	1
579	20240529	094500	35803445	1897	1896	1897	1896	103
580	20240529	094400	35608078	1890	1890	1890	1890	0
581	20240529	094300	35608078	1890	1890	1890	1890	0
582	20240529	094200	35608078	1890	1896	1896	1890	810
583	20240529	094100	34076572	1890	1891	1891	1890	300
584	20240529	094000	33509559	1897	1897	1897	1897	0
585	20240529	093900	33509559	1897	1897	1897	1897	0
586	20240529	093800	33509559	1897	1897	1897	1897	0
587	20240529	093700	33509559	1897	1897	1897	1897	0
588	20240529	093600	33509559	1897	1897	1897	1897	0
589	20240529	093500	33509559	1897	1897	1897	1897	0
590	20240529	093400	33509559	1897	1897	1897	1897	0
591	20240529	093300	33509559	1897	1897	1897	1897	500
592	20240529	093200	32561059	1898	1898	1898	1890	81
593	20240529	093100	32407881	1895	1895	1895	1895	1711
594	20240529	093000	29165536	1889	1893	1895	1889	204
595	20240529	092900	28779374	1890	1895	1895	1890	8530
596	20240529	092800	12648211	1893	1895	1895	1893	466
597	20240529	092700	11765487	1899	1899	1899	1899	0
598	20240529	092600	11765487	1899	1899	1899	1899	867
599	20240529	092500	10119054	1899	1899	1899	1899	6
600	20240529	092400	10107660	1899	1899	1899	1899	0
601	20240529	092300	10107660	1899	1900	1900	1899	346
602	20240529	092200	9450306	1900	1900	1900	1900	0
603	20240529	092100	9450306	1900	1900	1900	1900	1
604	20240529	092000	9448406	1895	1895	1895	1895	300
605	20240529	091900	8879906	1895	1900	1901	1895	7
606	20240529	091800	8866630	1901	1895	1901	1895	3002
607	20240529	091700	3177829	1895	1895	1895	1895	601
608	20240529	091600	2038934	1897	1897	1897	1897	300
609	20240529	091500	1469834	1900	1900	1900	1900	0
610	20240529	091400	1469834	1900	1900	1900	1900	0
611	20240529	091300	1469834	1900	1900	1900	1900	0
612	20240529	091200	1469834	1900	1900	1900	1900	0
613	20240529	091100	1469834	1900	1900	1900	1900	0
614	20240529	091000	1469834	1900	1900	1900	1900	0
615	20240529	090900	1469834	1900	1902	1902	1899	607
616	20240529	090800	317128	1895	1895	1895	1895	0
617	20240529	090700	317128	1895	1896	1896	1895	101
618	20240529	090600	125732	1907	1907	1907	1907	0
619	20240529	090500	125732	1907	1907	1907	1907	0
620	20240529	090400	125732	1907	1907	1907	1907	0
621	20240529	090300	125732	1907	1907	1907	1907	0
622	20240529	090200	125732	1907	1907	1907	1907	0
623	20240529	090100	125732	1907	1907	1907	1907	0
624	20240529	090000	125732	1907	1905	1907	1905	66