KissMeData/339950/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	211000	301168015	1909	1909	1909	1909	4355
3	20240508	210900	301168015	1909	1909	1909	1909	0
4	20240508	210800	301168015	1909	1909	1909	1909	0
5	20240508	210700	301168015	1909	1909	1909	1909	0
6	20240508	210600	301168015	1909	1909	1909	1909	0
7	20240508	210500	301168015	1909	1909	1909	1909	0
8	20240508	210400	301168015	1909	1909	1909	1909	0
9	20240508	210300	301168015	1909	1909	1909	1909	0
10	20240508	210200	301168015	1909	1909	1909	1909	0
11	20240508	210100	301168015	1909	1909	1909	1909	0
12	20240508	210000	301168015	1909	1909	1909	1909	0
13	20240508	205900	301168015	1909	1909	1909	1909	0
14	20240508	205800	301168015	1909	1909	1909	1909	0
15	20240508	205700	301168015	1909	1909	1909	1909	0
16	20240508	205600	301168015	1909	1909	1909	1909	0
17	20240508	205500	301168015	1909	1909	1909	1909	0
18	20240508	205400	301168015	1909	1909	1909	1909	0
19	20240508	205300	301168015	1909	1909	1909	1909	0
20	20240508	205200	301168015	1909	1909	1909	1909	0
21	20240508	205100	301168015	1909	1909	1909	1909	0
22	20240508	205000	301168015	1909	1909	1909	1909	0
23	20240508	204900	301168015	1909	1909	1909	1909	0
24	20240508	204800	301168015	1909	1909	1909	1909	0
25	20240508	204700	301168015	1909	1909	1909	1909	0
26	20240508	204600	301168015	1909	1909	1909	1909	0
27	20240508	204500	301168015	1909	1909	1909	1909	0
28	20240508	204400	301168015	1909	1909	1909	1909	0
29	20240508	204300	301168015	1909	1909	1909	1909	0
30	20240508	204200	301168015	1909	1909	1909	1909	0
31	20240508	204100	301168015	1909	1909	1909	1909	0
32	20240508	204000	301168015	1909	1909	1909	1909	4355
33	20240508	203900	301168015	1909	1909	1909	1909	0
34	20240508	203800	301168015	1909	1909	1909	1909	0
35	20240508	203700	301168015	1909	1909	1909	1909	0
36	20240508	203600	301168015	1909	1909	1909	1909	0
37	20240508	203500	301168015	1909	1909	1909	1909	0
38	20240508	203400	301168015	1909	1909	1909	1909	0
39	20240508	203300	301168015	1909	1909	1909	1909	0
40	20240508	203200	301168015	1909	1909	1909	1909	0
41	20240508	203100	301168015	1909	1909	1909	1909	0
42	20240508	203000	301168015	1909	1909	1909	1909	0
43	20240508	202900	301168015	1909	1909	1909	1909	0
44	20240508	202800	301168015	1909	1909	1909	1909	0
45	20240508	202700	301168015	1909	1909	1909	1909	0
46	20240508	202600	301168015	1909	1909	1909	1909	0
47	20240508	202500	301168015	1909	1909	1909	1909	0
48	20240508	202400	301168015	1909	1909	1909	1909	0
49	20240508	202300	301168015	1909	1909	1909	1909	0
50	20240508	202200	301168015	1909	1909	1909	1909	0
51	20240508	202100	301168015	1909	1909	1909	1909	0
52	20240508	202000	301168015	1909	1909	1909	1909	0
53	20240508	201900	301168015	1909	1909	1909	1909	0
54	20240508	201800	301168015	1909	1909	1909	1909	0
55	20240508	201700	301168015	1909	1909	1909	1909	0
56	20240508	201600	301168015	1909	1909	1909	1909	0
57	20240508	201500	301168015	1909	1909	1909	1909	0
58	20240508	201400	301168015	1909	1909	1909	1909	0
59	20240508	201300	301168015	1909	1909	1909	1909	0
60	20240508	201200	301168015	1909	1909	1909	1909	0
61	20240508	201100	301168015	1909	1909	1909	1909	0
62	20240508	201000	301168015	1909	1909	1909	1909	4355
63	20240508	200900	301168015	1909	1909	1909	1909	0
64	20240508	200800	301168015	1909	1909	1909	1909	0
65	20240508	200700	301168015	1909	1909	1909	1909	0
66	20240508	200600	301168015	1909	1909	1909	1909	0
67	20240508	200500	301168015	1909	1909	1909	1909	0
68	20240508	200400	301168015	1909	1909	1909	1909	0
69	20240508	200300	301168015	1909	1909	1909	1909	0
70	20240508	200200	301168015	1909	1909	1909	1909	0
71	20240508	200100	301168015	1909	1909	1909	1909	0
72	20240508	200000	301168015	1909	1909	1909	1909	0
73	20240508	195900	301168015	1909	1909	1909	1909	0
74	20240508	195800	301168015	1909	1909	1909	1909	0
75	20240508	195700	301168015	1909	1909	1909	1909	0
76	20240508	195600	301168015	1909	1909	1909	1909	0
77	20240508	195500	301168015	1909	1909	1909	1909	0
78	20240508	195400	301168015	1909	1909	1909	1909	0
79	20240508	195300	301168015	1909	1909	1909	1909	0
80	20240508	195200	301168015	1909	1909	1909	1909	0
81	20240508	195100	301168015	1909	1909	1909	1909	0
82	20240508	195000	301168015	1909	1909	1909	1909	0
83	20240508	194900	301168015	1909	1909	1909	1909	0
84	20240508	194800	301168015	1909	1909	1909	1909	0
85	20240508	194700	301168015	1909	1909	1909	1909	0
86	20240508	194600	301168015	1909	1909	1909	1909	0
87	20240508	194500	301168015	1909	1909	1909	1909	0
88	20240508	194400	301168015	1909	1909	1909	1909	0
89	20240508	194300	301168015	1909	1909	1909	1909	0
90	20240508	194200	301168015	1909	1909	1909	1909	0
91	20240508	194100	301168015	1909	1909	1909	1909	0
92	20240508	194000	301168015	1909	1909	1909	1909	4355
93	20240508	193900	301168015	1909	1909	1909	1909	0
94	20240508	193800	301168015	1909	1909	1909	1909	0
95	20240508	193700	301168015	1909	1909	1909	1909	0
96	20240508	193600	301168015	1909	1909	1909	1909	0
97	20240508	193500	301168015	1909	1909	1909	1909	0
98	20240508	193400	301168015	1909	1909	1909	1909	0
99	20240508	193300	301168015	1909	1909	1909	1909	0
100	20240508	193200	301168015	1909	1909	1909	1909	0
101	20240508	193100	301168015	1909	1909	1909	1909	0
102	20240508	193000	301168015	1909	1909	1909	1909	0
103	20240508	192900	301168015	1909	1909	1909	1909	0
104	20240508	192800	301168015	1909	1909	1909	1909	0
105	20240508	192700	301168015	1909	1909	1909	1909	0
106	20240508	192600	301168015	1909	1909	1909	1909	0
107	20240508	192500	301168015	1909	1909	1909	1909	0
108	20240508	192400	301168015	1909	1909	1909	1909	0
109	20240508	192300	301168015	1909	1909	1909	1909	0
110	20240508	192200	301168015	1909	1909	1909	1909	0
111	20240508	192100	301168015	1909	1909	1909	1909	0
112	20240508	192000	301168015	1909	1909	1909	1909	0
113	20240508	191900	301168015	1909	1909	1909	1909	0
114	20240508	191800	301168015	1909	1909	1909	1909	0
115	20240508	191700	301168015	1909	1909	1909	1909	0
116	20240508	191600	301168015	1909	1909	1909	1909	0
117	20240508	191500	301168015	1909	1909	1909	1909	0
118	20240508	191400	301168015	1909	1909	1909	1909	0
119	20240508	191300	301168015	1909	1909	1909	1909	0
120	20240508	191200	301168015	1909	1909	1909	1909	0
121	20240508	191100	301168015	1909	1909	1909	1909	0
122	20240508	191000	301168015	1909	1909	1909	1909	4355
123	20240508	190900	301168015	1909	1909	1909	1909	0
124	20240508	190800	301168015	1909	1909	1909	1909	0
125	20240508	190700	301168015	1909	1909	1909	1909	0
126	20240508	190600	301168015	1909	1909	1909	1909	0
127	20240508	190500	301168015	1909	1909	1909	1909	0
128	20240508	190400	301168015	1909	1909	1909	1909	0
129	20240508	190300	301168015	1909	1909	1909	1909	0
130	20240508	190200	301168015	1909	1909	1909	1909	0
131	20240508	190100	301168015	1909	1909	1909	1909	0
132	20240508	190000	301168015	1909	1909	1909	1909	0
133	20240508	185900	301168015	1909	1909	1909	1909	0
134	20240508	185800	301168015	1909	1909	1909	1909	0
135	20240508	185700	301168015	1909	1909	1909	1909	0
136	20240508	185600	301168015	1909	1909	1909	1909	0
137	20240508	185500	301168015	1909	1909	1909	1909	0
138	20240508	185400	301168015	1909	1909	1909	1909	0
139	20240508	185300	301168015	1909	1909	1909	1909	0
140	20240508	185200	301168015	1909	1909	1909	1909	0
141	20240508	185100	301168015	1909	1909	1909	1909	0
142	20240508	185000	301168015	1909	1909	1909	1909	0
143	20240508	184900	301168015	1909	1909	1909	1909	0
144	20240508	184800	301168015	1909	1909	1909	1909	0
145	20240508	184700	301168015	1909	1909	1909	1909	0
146	20240508	184600	301168015	1909	1909	1909	1909	0
147	20240508	184500	301168015	1909	1909	1909	1909	0
148	20240508	184400	301168015	1909	1909	1909	1909	0
149	20240508	184300	301168015	1909	1909	1909	1909	0
150	20240508	184200	301168015	1909	1909	1909	1909	0
151	20240508	184100	301168015	1909	1909	1909	1909	0
152	20240508	184000	301168015	1909	1909	1909	1909	4355
153	20240508	183900	301168015	1909	1909	1909	1909	0
154	20240508	183800	301168015	1909	1909	1909	1909	0
155	20240508	183700	301168015	1909	1909	1909	1909	0
156	20240508	183600	301168015	1909	1909	1909	1909	0
157	20240508	183500	301168015	1909	1909	1909	1909	0
158	20240508	183400	301168015	1909	1909	1909	1909	0
159	20240508	183300	301168015	1909	1909	1909	1909	0
160	20240508	183200	301168015	1909	1909	1909	1909	0
161	20240508	183100	301168015	1909	1909	1909	1909	0
162	20240508	183000	301168015	1909	1909	1909	1909	0
163	20240508	182900	301168015	1909	1909	1909	1909	0
164	20240508	182800	301168015	1909	1909	1909	1909	0
165	20240508	182700	301168015	1909	1909	1909	1909	0
166	20240508	182600	301168015	1909	1909	1909	1909	0
167	20240508	182500	301168015	1909	1909	1909	1909	0
168	20240508	182400	301168015	1909	1909	1909	1909	0
169	20240508	182300	301168015	1909	1909	1909	1909	0
170	20240508	182200	301168015	1909	1909	1909	1909	0
171	20240508	182100	301168015	1909	1909	1909	1909	0
172	20240508	182000	301168015	1909	1909	1909	1909	0
173	20240508	181900	301168015	1909	1909	1909	1909	0
174	20240508	181800	301168015	1909	1909	1909	1909	0
175	20240508	181700	301168015	1909	1909	1909	1909	0
176	20240508	181600	301168015	1909	1909	1909	1909	0
177	20240508	181500	301168015	1909	1909	1909	1909	0
178	20240508	181400	301168015	1909	1909	1909	1909	0
179	20240508	181300	301168015	1909	1909	1909	1909	0
180	20240508	181200	301168015	1909	1909	1909	1909	0
181	20240508	181100	301168015	1909	1909	1909	1909	0
182	20240508	181000	301168015	1909	1909	1909	1909	4355
183	20240508	180900	301168015	1909	1909	1909	1909	0
184	20240508	180800	301168015	1909	1909	1909	1909	0
185	20240508	180700	301168015	1909	1909	1909	1909	0
186	20240508	180600	301168015	1909	1909	1909	1909	0
187	20240508	180500	301168015	1909	1909	1909	1909	0
188	20240508	180400	301168015	1909	1909	1909	1909	0
189	20240508	180300	301168015	1909	1909	1909	1909	0
190	20240508	180200	301168015	1909	1909	1909	1909	0
191	20240508	180100	301168015	1909	1909	1909	1909	0
192	20240508	180000	301168015	1909	1909	1909	1909	0
193	20240508	175900	301168015	1909	1909	1909	1909	0
194	20240508	175800	301168015	1909	1909	1909	1909	0
195	20240508	175700	301168015	1909	1909	1909	1909	0
196	20240508	175600	301168015	1909	1909	1909	1909	0
197	20240508	175500	301168015	1909	1909	1909	1909	0
198	20240508	175400	301168015	1909	1909	1909	1909	0
199	20240508	175300	301168015	1909	1909	1909	1909	0
200	20240508	175200	301168015	1909	1909	1909	1909	0
201	20240508	175100	301168015	1909	1909	1909	1909	0
202	20240508	175000	301168015	1909	1909	1909	1909	0
203	20240508	174900	301168015	1909	1909	1909	1909	0
204	20240508	174800	301168015	1909	1909	1909	1909	0
205	20240508	174700	301168015	1909	1909	1909	1909	0
206	20240508	174600	301168015	1909	1909	1909	1909	0
207	20240508	174500	301168015	1909	1909	1909	1909	0
208	20240508	174400	301168015	1909	1909	1909	1909	0
209	20240508	174300	301168015	1909	1909	1909	1909	0
210	20240508	174200	301168015	1909	1909	1909	1909	0
211	20240508	174100	301168015	1909	1909	1909	1909	0
212	20240508	174000	301168015	1909	1909	1909	1909	4355
213	20240508	173900	301168015	1909	1909	1909	1909	0
214	20240508	173800	301168015	1909	1909	1909	1909	0
215	20240508	173700	301168015	1909	1909	1909	1909	0
216	20240508	173600	301168015	1909	1909	1909	1909	0
217	20240508	173500	301168015	1909	1909	1909	1909	0
218	20240508	173400	301168015	1909	1909	1909	1909	0
219	20240508	173300	301168015	1909	1909	1909	1909	0
220	20240508	173200	301168015	1909	1909	1909	1909	0
221	20240508	173100	301168015	1909	1909	1909	1909	0
222	20240508	173000	301168015	1909	1909	1909	1909	0
223	20240508	172900	301168015	1909	1909	1909	1909	0
224	20240508	172800	301168015	1909	1909	1909	1909	0
225	20240508	172700	301168015	1909	1909	1909	1909	0
226	20240508	172600	301168015	1909	1909	1909	1909	0
227	20240508	172500	301168015	1909	1909	1909	1909	0
228	20240508	172400	301168015	1909	1909	1909	1909	0
229	20240508	172300	301168015	1909	1909	1909	1909	0
230	20240508	172200	301168015	1909	1909	1909	1909	0
231	20240508	172100	301168015	1909	1909	1909	1909	0
232	20240508	172000	301168015	1909	1909	1909	1909	0
233	20240508	171900	301168015	1909	1909	1909	1909	0
234	20240508	171800	301168015	1909	1909	1909	1909	0
235	20240508	171700	301168015	1909	1909	1909	1909	0
236	20240508	171600	301168015	1909	1909	1909	1909	0
237	20240508	171500	301168015	1909	1909	1909	1909	0
238	20240508	171400	301168015	1909	1909	1909	1909	0
239	20240508	171300	301168015	1909	1909	1909	1909	0
240	20240508	171200	301168015	1909	1909	1909	1909	0
241	20240508	171100	301168015	1909	1909	1909	1909	0
242	20240508	171000	301168015	1909	1909	1909	1909	4355
243	20240508	170900	301168015	1909	1909	1909	1909	0
244	20240508	170800	301168015	1909	1909	1909	1909	0
245	20240508	170700	301168015	1909	1909	1909	1909	0
246	20240508	170600	301168015	1909	1909	1909	1909	0
247	20240508	170500	301168015	1909	1909	1909	1909	0
248	20240508	170400	301168015	1909	1909	1909	1909	0
249	20240508	170300	301168015	1909	1909	1909	1909	0
250	20240508	170200	301168015	1909	1909	1909	1909	0
251	20240508	170100	301168015	1909	1909	1909	1909	0
252	20240508	170000	301168015	1909	1909	1909	1909	0
253	20240508	165900	301168015	1909	1909	1909	1909	0
254	20240508	165800	301168015	1909	1909	1909	1909	0
255	20240508	165700	301168015	1909	1909	1909	1909	0
256	20240508	165600	301168015	1909	1909	1909	1909	0
257	20240508	165500	301168015	1909	1909	1909	1909	0
258	20240508	165400	301168015	1909	1909	1909	1909	0
259	20240508	165300	301168015	1909	1909	1909	1909	0
260	20240508	165200	301168015	1909	1909	1909	1909	0
261	20240508	165100	301168015	1909	1909	1909	1909	0
262	20240508	165000	301168015	1909	1909	1909	1909	0
263	20240508	164900	301168015	1909	1909	1909	1909	0
264	20240508	164800	301168015	1909	1909	1909	1909	0
265	20240508	164700	301168015	1909	1909	1909	1909	0
266	20240508	164600	301168015	1909	1909	1909	1909	0
267	20240508	164500	301168015	1909	1909	1909	1909	0
268	20240508	164400	301168015	1909	1909	1909	1909	0
269	20240508	164300	301168015	1909	1909	1909	1909	0
270	20240508	164200	301168015	1909	1909	1909	1909	0
271	20240508	164100	301168015	1909	1909	1909	1909	0
272	20240508	164000	301168015	1909	1909	1909	1909	4355
273	20240508	163900	301168015	1909	1909	1909	1909	0
274	20240508	163800	301168015	1909	1909	1909	1909	0
275	20240508	163700	301168015	1909	1909	1909	1909	0
276	20240508	163600	301168015	1909	1909	1909	1909	0
277	20240508	163500	301168015	1909	1909	1909	1909	0
278	20240508	163400	301168015	1909	1909	1909	1909	0
279	20240508	163300	301168015	1909	1909	1909	1909	0
280	20240508	163200	301168015	1909	1909	1909	1909	0
281	20240508	163100	301168015	1909	1909	1909	1909	0
282	20240508	163000	301168015	1909	1909	1909	1909	0
283	20240508	162900	301168015	1909	1909	1909	1909	0
284	20240508	162800	301168015	1909	1909	1909	1909	0
285	20240508	162700	301168015	1909	1909	1909	1909	0
286	20240508	162600	301168015	1909	1909	1909	1909	0
287	20240508	162500	301168015	1909	1909	1909	1909	0
288	20240508	162400	301168015	1909	1909	1909	1909	0
289	20240508	162300	301168015	1909	1909	1909	1909	0
290	20240508	162200	301168015	1909	1909	1909	1909	0
291	20240508	162100	301168015	1909	1909	1909	1909	0
292	20240508	162000	301168015	1909	1909	1909	1909	0
293	20240508	161900	301168015	1909	1909	1909	1909	0
294	20240508	161800	301168015	1909	1909	1909	1909	0
295	20240508	161700	301168015	1909	1909	1909	1909	0
296	20240508	161600	301168015	1909	1909	1909	1909	0
297	20240508	161500	301168015	1909	1909	1909	1909	0
298	20240508	161400	301168015	1909	1909	1909	1909	0
299	20240508	161300	301168015	1909	1909	1909	1909	0
300	20240508	161200	301168015	1909	1909	1909	1909	0
301	20240508	161100	301168015	1909	1909	1909	1909	0
302	20240508	161000	301168015	1909	1909	1909	1909	4355
303	20240508	160900	301168015	1909	1909	1909	1909	0
304	20240508	160800	301168015	1909	1909	1909	1909	0
305	20240508	160700	301168015	1909	1909	1909	1909	0
306	20240508	160600	301168015	1909	1909	1909	1909	0
307	20240508	160500	301168015	1909	1909	1909	1909	0
308	20240508	160400	301168015	1909	1909	1909	1909	0
309	20240508	160300	301168015	1909	1909	1909	1909	0
310	20240508	160200	301168015	1909	1909	1909	1909	0
311	20240508	160100	301168015	1909	1909	1909	1909	0
312	20240508	160000	301168015	1909	1909	1909	1909	0
313	20240508	155900	301168015	1909	1909	1909	1909	0
314	20240508	155800	301168015	1909	1909	1909	1909	0
315	20240508	155700	301168015	1909	1909	1909	1909	0
316	20240508	155600	301168015	1909	1909	1909	1909	0
317	20240508	155500	301168015	1909	1909	1909	1909	0
318	20240508	155400	301168015	1909	1909	1909	1909	0
319	20240508	155300	301168015	1909	1909	1909	1909	0
320	20240508	155200	301168015	1909	1909	1909	1909	0
321	20240508	155100	301168015	1909	1909	1909	1909	0
322	20240508	155000	301168015	1909	1909	1909	1909	0
323	20240508	154900	301168015	1909	1909	1909	1909	0
324	20240508	154800	301168015	1909	1909	1909	1909	0
325	20240508	154700	301168015	1909	1909	1909	1909	0
326	20240508	154600	301168015	1909	1909	1909	1909	0
327	20240508	154500	301168015	1909	1909	1909	1909	0
328	20240508	154400	301168015	1909	1909	1909	1909	0
329	20240508	154300	301168015	1909	1909	1909	1909	0
330	20240508	154200	301168015	1909	1909	1909	1909	0
331	20240508	154100	301168015	1909	1909	1909	1909	0
332	20240508	154000	301168015	1909	1909	1909	1909	4355
333	20240508	153900	301168015	1909	1909	1909	1909	0
334	20240508	153800	301168015	1909	1909	1909	1909	0
335	20240508	153700	301168015	1909	1909	1909	1909	0
336	20240508	153600	301168015	1909	1909	1909	1909	0
337	20240508	153500	301168015	1909	1909	1909	1909	0
338	20240508	153400	301168015	1909	1909	1909	1909	0
339	20240508	153300	301168015	1909	1909	1909	1909	0
340	20240508	153200	301168015	1909	1909	1909	1909	0
341	20240508	153100	301168015	1909	1909	1909	1909	0
342	20240508	153000	301168015	1909	1909	1909	1909	4355
343	20240508	152900	292854320	1909	1909	1909	1909	0
344	20240508	152800	292854320	1909	1909	1909	1909	0
345	20240508	152700	292854320	1909	1909	1909	1909	0
346	20240508	152600	292854320	1909	1909	1909	1909	0
347	20240508	152500	292854320	1909	1909	1909	1909	0
348	20240508	152400	292854320	1909	1909	1909	1909	0
349	20240508	152300	292854320	1909	1909	1909	1909	0
350	20240508	152200	292854320	1909	1909	1909	1909	0
351	20240508	152100	292854320	1909	1909	1909	1909	0
352	20240508	152000	292854320	1909	1909	1909	1909	0
353	20240508	151900	292854320	1909	1909	1909	1909	5597
354	20240508	151800	282169647	1910	1905	1910	1905	7
355	20240508	151700	282156302	1910	1910	1910	1910	1062
356	20240508	151600	280127882	1904	1904	1909	1903	937
357	20240508	151500	278344490	1904	1909	1909	1904	233
358	20240508	151400	277900812	1904	1904	1904	1904	333
359	20240508	151300	277266780	1910	1908	1910	1901	266
360	20240508	151200	276761048	1908	1908	1911	1908	3090
361	20240508	151100	270865300	1911	1911	1911	1911	5
362	20240508	151000	270855745	1908	1911	1911	1908	1492
363	20240508	150900	268008895	1911	1911	1911	1908	14179
364	20240508	150800	240919114	1911	1911	1912	1911	909
365	20240508	150700	239181553	1911	1905	1912	1905	7226
366	20240508	150600	225392381	1905	1900	1905	1900	13312
367	20240508	150500	200070747	1900	1900	1900	1900	1804
368	20240508	150400	196643147	1895	1895	1895	1895	0
369	20240508	150300	196643147	1895	1895	1895	1895	9
370	20240508	150200	196626092	1902	1902	1902	1902	0
371	20240508	150100	196626092	1902	1902	1902	1902	0
372	20240508	150000	196626092	1902	1902	1902	1902	0
373	20240508	145900	196626092	1902	1902	1902	1902	0
374	20240508	145800	196626092	1902	1902	1902	1902	27
375	20240508	145700	196574738	1902	1902	1902	1902	265
376	20240508	145600	196070708	1902	1902	1902	1902	0
377	20240508	145500	196070708	1902	1895	1902	1895	2441
378	20240508	145400	191430313	1895	1895	1895	1895	0
379	20240508	145300	191430313	1895	1895	1895	1895	0
380	20240508	145200	191430313	1895	1895	1895	1895	0
381	20240508	145100	191430313	1895	1899	1899	1895	299
382	20240508	145000	190862628	1899	1899	1899	1899	1097
383	20240508	144900	188779425	1901	1901	1901	1901	0
384	20240508	144800	188779425	1901	1900	1901	1900	1057
385	20240508	144700	186770596	1900	1900	1900	1900	283
386	20240508	144600	186232896	1900	1900	1900	1900	0
387	20240508	144500	186232896	1900	1900	1900	1900	0
388	20240508	144400	186232896	1900	1900	1900	1900	310
389	20240508	144300	185643896	1900	1900	1900	1900	216
390	20240508	144200	185233496	1900	1900	1900	1900	0
391	20240508	144100	185233496	1900	1900	1900	1900	29
392	20240508	144000	185178396	1900	1900	1900	1900	0
393	20240508	143900	185178396	1900	1900	1900	1900	896
394	20240508	143800	183475996	1899	1899	1899	1899	11
395	20240508	143700	183455107	1900	1900	1900	1900	0
396	20240508	143600	183455107	1900	1900	1900	1900	400
397	20240508	143500	182695107	1900	1900	1900	1900	0
398	20240508	143400	182695107	1900	1900	1900	1900	0
399	20240508	143300	182695107	1900	1900	1900	1900	20
400	20240508	143200	182657107	1900	1900	1900	1900	500
401	20240508	143100	181707107	1901	1901	1901	1901	350
402	20240508	143000	181041757	1901	1901	1901	1901	0
403	20240508	142900	181041757	1901	1901	1901	1901	0
404	20240508	142800	181041757	1901	1901	1901	1901	890
405	20240508	142700	179349867	1901	1901	1901	1901	0
406	20240508	142600	179349867	1901	1901	1901	1901	0
407	20240508	142500	179349867	1901	1901	1901	1901	400
408	20240508	142400	178589467	1899	1899	1899	1899	0
409	20240508	142300	178589467	1899	1899	1899	1899	0
410	20240508	142200	178589467	1899	1899	1899	1899	1
411	20240508	142100	178587568	1899	1899	1899	1899	0
412	20240508	142000	178587568	1899	1899	1899	1899	0
413	20240508	141900	178587568	1899	1899	1899	1899	0
414	20240508	141800	178587568	1899	1899	1899	1899	0
415	20240508	141700	178587568	1899	1899	1899	1899	0
416	20240508	141600	178587568	1899	1899	1899	1899	0
417	20240508	141500	178587568	1899	1899	1899	1899	157
418	20240508	141400	178289425	1901	1901	1901	1901	0
419	20240508	141300	178289425	1901	1901	1901	1901	100
420	20240508	141200	178099325	1901	1901	1901	1901	0
421	20240508	141100	178099325	1901	1901	1901	1901	0
422	20240508	141000	178099325	1901	1901	1901	1901	600
423	20240508	140900	176958725	1901	1899	1901	1899	1058
424	20240508	140800	174947583	1900	1900	1900	1900	178
425	20240508	140700	174609383	1900	1900	1900	1900	0
426	20240508	140600	174609383	1900	1900	1900	1900	0
427	20240508	140500	174609383	1900	1900	1900	1900	0
428	20240508	140400	174609383	1900	1900	1900	1900	0
429	20240508	140300	174609383	1900	1900	1900	1900	0
430	20240508	140200	174609383	1900	1900	1900	1900	30
431	20240508	140100	174552383	1900	1900	1900	1900	0
432	20240508	140000	174552383	1900	1899	1900	1899	550
433	20240508	135900	173507683	1900	1900	1900	1900	0
434	20240508	135800	173507683	1900	1900	1900	1900	5
435	20240508	135700	173498183	1900	1900	1900	1900	0
436	20240508	135600	173498183	1900	1900	1900	1900	0
437	20240508	135500	173498183	1900	1900	1900	1900	844
438	20240508	135400	171894583	1902	1902	1902	1902	0
439	20240508	135300	171894583	1902	1902	1902	1902	963
440	20240508	135200	170062957	1902	1902	1902	1902	1
441	20240508	135100	170061055	1899	1899	1899	1899	0
442	20240508	135000	170061055	1899	1899	1899	1899	0
443	20240508	134900	170061055	1899	1899	1899	1899	0
444	20240508	134800	170061055	1899	1900	1900	1899	314
445	20240508	134700	169464546	1902	1902	1902	1902	0
446	20240508	134600	169464546	1902	1902	1902	1902	400
447	20240508	134500	168703746	1902	1902	1902	1902	759
448	20240508	134400	167260128	1902	1900	1902	1900	92
449	20240508	134300	167085186	1902	1902	1902	1902	0
450	20240508	134200	167085186	1902	1902	1902	1902	0
451	20240508	134100	167085186	1902	1902	1902	1902	0
452	20240508	134000	167085186	1902	1902	1902	1902	20
453	20240508	133900	167047146	1902	1902	1902	1902	1
454	20240508	133800	167045244	1902	1902	1902	1902	0
455	20240508	133700	167045244	1902	1902	1902	1902	0
456	20240508	133600	167045244	1902	1902	1902	1902	0
457	20240508	133500	167045244	1902	1900	1902	1900	350
458	20240508	133400	166379944	1902	1902	1902	1902	0
459	20240508	133300	166379944	1902	1902	1902	1902	20
460	20240508	133200	166341904	1902	1902	1902	1902	0
461	20240508	133100	166341904	1902	1901	1902	1901	500
462	20240508	133000	165391181	1901	1901	1901	1901	3
463	20240508	132900	165385478	1901	1901	1901	1901	140
464	20240508	132800	165119338	1901	1899	1901	1899	5196
465	20240508	132700	155249055	1896	1896	1896	1896	0
466	20240508	132600	155249055	1896	1896	1896	1896	0
467	20240508	132500	155249055	1896	1896	1896	1896	0
468	20240508	132400	155249055	1896	1896	1896	1896	0
469	20240508	132300	155249055	1896	1896	1896	1896	400
470	20240508	132200	154490655	1896	1898	1898	1894	4032
471	20240508	132100	146849111	1898	1898	1898	1898	1
472	20240508	132000	146847213	1900	1900	1900	1900	0
473	20240508	131900	146847213	1900	1900	1900	1900	526
474	20240508	131800	145847813	1896	1896	1896	1896	1
475	20240508	131700	145845917	1896	1896	1896	1896	0
476	20240508	131600	145845917	1896	1896	1896	1896	1791
477	20240508	131500	142450181	1900	1900	1900	1900	0
478	20240508	131400	142450181	1900	1900	1900	1900	0
479	20240508	131300	142450181	1900	1899	1900	1899	150
480	20240508	131200	142165303	1900	1900	1900	1900	0
481	20240508	131100	142165303	1900	1900	1900	1900	0
482	20240508	131000	142165303	1900	1900	1900	1900	0
483	20240508	130900	142165303	1900	1900	1900	1900	0
484	20240508	130800	142165303	1900	1900	1900	1900	0
485	20240508	130700	142165303	1900	1900	1900	1900	52
486	20240508	130600	142066503	1900	1900	1900	1900	0
487	20240508	130500	142066503	1900	1900	1900	1900	20
488	20240508	130400	142028503	1896	1896	1896	1896	0
489	20240508	130300	142028503	1896	1896	1896	1896	0
490	20240508	130200	142028503	1896	1896	1896	1896	0
491	20240508	130100	142028503	1896	1896	1896	1896	0
492	20240508	130000	142028503	1896	1900	1900	1896	1500
493	20240508	125900	139182503	1900	1900	1900	1900	4636
494	20240508	125800	130374103	1900	1895	1900	1895	550
495	20240508	125700	129329353	1894	1894	1894	1894	41
496	20240508	125600	129251699	1900	1898	1900	1898	4421
497	20240508	125500	120860369	1897	1896	1897	1896	2258
498	20240508	125400	116577857	1893	1893	1893	1893	0
499	20240508	125300	116577857	1893	1893	1893	1893	0
500	20240508	125200	116577857	1893	1893	1893	1893	100
501	20240508	125100	116388557	1895	1894	1895	1894	2455
502	20240508	125000	111736479	1894	1894	1894	1894	0
503	20240508	124900	111736479	1894	1894	1894	1894	0
504	20240508	124800	111736479	1894	1895	1895	1894	753
505	20240508	124700	110309897	1894	1892	1894	1892	441
506	20240508	124600	109475443	1892	1893	1893	1892	1026
507	20240508	124500	107534248	1893	1893	1893	1893	0
508	20240508	124400	107534248	1893	1893	1893	1893	596
509	20240508	124300	106406020	1891	1891	1891	1891	1
510	20240508	124200	106404129	1890	1890	1890	1890	568
511	20240508	124100	105330609	1890	1890	1890	1890	0
512	20240508	124000	105330609	1890	1890	1890	1890	100
513	20240508	123900	105141609	1891	1891	1891	1891	1393
514	20240508	123800	102507446	1891	1891	1891	1891	137
515	20240508	123700	102248379	1891	1891	1891	1891	258
516	20240508	123600	101760501	1890	1890	1890	1890	0
517	20240508	123500	101760501	1890	1890	1890	1890	0
518	20240508	123400	101760501	1890	1890	1890	1890	0
519	20240508	123300	101760501	1890	1890	1890	1890	0
520	20240508	123200	101760501	1890	1890	1890	1890	0
521	20240508	123100	101760501	1890	1889	1890	1889	481
522	20240508	123000	100851412	1889	1890	1890	1889	656
523	20240508	122900	99611835	1890	1890	1890	1890	0
524	20240508	122800	99611835	1890	1890	1890	1890	1
525	20240508	122700	99609945	1894	1894	1894	1894	0
526	20240508	122600	99609945	1894	1894	1894	1894	0
527	20240508	122500	99609945	1894	1894	1894	1894	7
528	20240508	122400	99596687	1894	1891	1894	1891	1201
529	20240508	122300	97322497	1891	1891	1891	1891	0
530	20240508	122200	97322497	1891	1891	1891	1891	0
531	20240508	122100	97322497	1891	1891	1891	1891	0
532	20240508	122000	97322497	1891	1891	1891	1891	0
533	20240508	121900	97322497	1891	1891	1891	1891	0
534	20240508	121800	97322497	1891	1891	1891	1891	4
535	20240508	121700	97314933	1891	1891	1891	1891	315
536	20240508	121600	96719268	1891	1891	1891	1891	0
537	20240508	121500	96719268	1891	1891	1891	1891	61
538	20240508	121400	96603917	1891	1891	1891	1891	0
539	20240508	121300	96603917	1891	1891	1891	1891	0
540	20240508	121200	96603917	1891	1891	1891	1891	0
541	20240508	121100	96603917	1891	1891	1891	1891	0
542	20240508	121000	96603917	1891	1891	1891	1891	0
543	20240508	120900	96603917	1891	1891	1891	1891	0
544	20240508	120800	96603917	1891	1891	1891	1891	0
545	20240508	120700	96603917	1891	1891	1891	1891	0
546	20240508	120600	96603917	1891	1891	1891	1891	1
547	20240508	120500	96602026	1891	1891	1891	1891	0
548	20240508	120400	96602026	1891	1891	1891	1891	0
549	20240508	120300	96602026	1891	1891	1891	1891	0
550	20240508	120200	96602026	1891	1890	1891	1890	595
551	20240508	120100	95477256	1890	1889	1890	1889	365
552	20240508	120000	94787670	1890	1890	1890	1890	0
553	20240508	115900	94787670	1890	1890	1890	1890	0
554	20240508	115800	94787670	1890	1890	1890	1890	0
555	20240508	115700	94787670	1890	1890	1890	1890	0
556	20240508	115600	94787670	1890	1890	1890	1890	15
557	20240508	115500	94759320	1890	1890	1890	1890	0
558	20240508	115400	94759320	1890	1890	1890	1890	0
559	20240508	115300	94759320	1890	1890	1890	1890	0
560	20240508	115200	94759320	1890	1890	1890	1890	310
561	20240508	115100	94173420	1888	1888	1888	1888	0
562	20240508	115000	94173420	1888	1888	1888	1888	0
563	20240508	114900	94173420	1888	1888	1888	1888	0
564	20240508	114800	94173420	1888	1888	1888	1888	0
565	20240508	114700	94173420	1888	1888	1888	1888	0
566	20240508	114600	94173420	1888	1888	1888	1888	0
567	20240508	114500	94173420	1888	1888	1888	1888	0
568	20240508	114400	94173420	1888	1888	1888	1888	0
569	20240508	114300	94173420	1888	1890	1890	1888	374
570	20240508	114200	93466688	1888	1888	1888	1888	0
571	20240508	114100	93466688	1888	1888	1888	1888	0
572	20240508	114000	93466688	1888	1888	1888	1887	285
573	20240508	113900	92928693	1888	1888	1888	1888	91
574	20240508	113800	92756885	1889	1889	1889	1889	220
575	20240508	113700	92341305	1888	1888	1888	1888	712
576	20240508	113600	90997049	1888	1888	1888	1888	391
577	20240508	113500	90258841	1888	1888	1888	1888	844
578	20240508	113400	88665369	1890	1890	1890	1890	0
579	20240508	113300	88665369	1890	1890	1890	1890	250
580	20240508	113200	88192869	1892	1892	1892	1892	0
581	20240508	113100	88192869	1892	1892	1892	1892	44
582	20240508	113000	88109621	1894	1894	1894	1894	0
583	20240508	112900	88109621	1894	1894	1894	1894	0
584	20240508	112800	88109621	1894	1894	1894	1894	0
585	20240508	112700	88109621	1894	1894	1894	1894	0
586	20240508	112600	88109621	1894	1894	1894	1894	0
587	20240508	112500	88109621	1894	1894	1894	1894	0
588	20240508	112400	88109621	1894	1894	1894	1894	50
589	20240508	112300	88014921	1892	1892	1892	1892	0
590	20240508	112200	88014921	1892	1892	1892	1892	0
591	20240508	112100	88014921	1892	1892	1892	1892	24
592	20240508	112000	87969513	1892	1893	1893	1892	60
593	20240508	111900	87855987	1895	1895	1895	1895	1
594	20240508	111800	87854092	1895	1895	1895	1895	0
595	20240508	111700	87854092	1895	1895	1895	1895	51
596	20240508	111600	87757447	1890	1890	1890	1890	33
597	20240508	111500	87695077	1889	1889	1889	1889	0
598	20240508	111400	87695077	1889	1889	1889	1889	0
599	20240508	111300	87695077	1889	1889	1889	1889	0
600	20240508	111200	87695077	1889	1889	1889	1889	0
601	20240508	111100	87695077	1889	1889	1889	1889	0
602	20240508	111000	87695077	1889	1889	1889	1889	0
603	20240508	110900	87695077	1889	1889	1889	1889	0
604	20240508	110800	87695077	1889	1889	1889	1889	0
605	20240508	110700	87695077	1889	1889	1889	1889	794
606	20240508	110600	86195211	1890	1890	1890	1890	0
607	20240508	110500	86195211	1890	1890	1890	1890	5
608	20240508	110400	86185761	1885	1885	1885	1885	0
609	20240508	110300	86185761	1885	1886	1886	1885	588
610	20240508	110200	85077017	1886	1886	1886	1886	0
611	20240508	110100	85077017	1886	1886	1886	1886	400
612	20240508	110000	84322617	1891	1891	1891	1891	0
613	20240508	105900	84322617	1891	1891	1891	1891	0
614	20240508	105800	84322617	1891	1891	1891	1891	1
615	20240508	105700	84320726	1891	1891	1891	1891	0
616	20240508	105600	84320726	1891	1891	1891	1891	438
617	20240508	105500	83492468	1888	1888	1888	1888	7
618	20240508	105400	83479252	1888	1888	1888	1888	0
619	20240508	105300	83479252	1888	1887	1888	1887	240
620	20240508	105200	83026172	1887	1887	1887	1887	26
621	20240508	105100	82977110	1887	1886	1887	1886	47
622	20240508	105000	82888456	1886	1886	1886	1886	240
623	20240508	104900	82435816	1885	1885	1885	1885	0
624	20240508	104800	82435816	1885	1885	1885	1885	0
625	20240508	104700	82435816	1885	1885	1885	1885	0
626	20240508	104600	82435816	1885	1885	1885	1885	0
627	20240508	104500	82435816	1885	1885	1885	1885	0
628	20240508	104400	82435816	1885	1885	1885	1885	0
629	20240508	104300	82435816	1885	1885	1885	1885	135
630	20240508	104200	82181341	1885	1885	1885	1885	260
631	20240508	104100	81691241	1883	1883	1883	1883	59
632	20240508	104000	81580144	1883	1883	1883	1883	0
633	20240508	103900	81580144	1883	1883	1883	1883	0
634	20240508	103800	81580144	1883	1883	1883	1883	1
635	20240508	103700	81578261	1883	1883	1883	1883	0
636	20240508	103600	81578261	1883	1883	1883	1883	0
637	20240508	103500	81578261	1883	1883	1883	1883	70
638	20240508	103400	81446451	1883	1883	1883	1883	50
639	20240508	103300	81352301	1880	1880	1880	1880	0
640	20240508	103200	81352301	1880	1880	1880	1880	105
641	20240508	103100	81154901	1882	1882	1882	1882	260
642	20240508	103000	80665581	1883	1883	1883	1883	280
643	20240508	102900	80138341	1883	1883	1883	1883	0
644	20240508	102800	80138341	1883	1883	1883	1883	1010
645	20240508	102700	78236511	1883	1883	1883	1883	30
646	20240508	102600	78180021	1884	1884	1884	1884	0
647	20240508	102500	78180021	1884	1884	1884	1884	0
648	20240508	102400	78180021	1884	1884	1884	1884	0
649	20240508	102300	78180021	1884	1884	1884	1884	0
650	20240508	102200	78180021	1884	1884	1884	1884	0
651	20240508	102100	78180021	1884	1884	1884	1884	0
652	20240508	102000	78180021	1884	1884	1884	1884	0
653	20240508	101900	78180021	1884	1884	1884	1884	0
654	20240508	101800	78180021	1884	1884	1884	1884	4
655	20240508	101700	78172485	1878	1878	1878	1878	200
656	20240508	101600	77796885	1878	1878	1878	1878	238
657	20240508	101500	77349921	1878	1878	1878	1878	282
658	20240508	101400	76820325	1879	1880	1880	1879	2403
659	20240508	101300	72304938	1881	1881	1881	1881	100
660	20240508	101200	72116838	1882	1882	1882	1882	300
661	20240508	101100	71552238	1884	1884	1884	1884	531
662	20240508	101000	70551834	1884	1884	1884	1884	0
663	20240508	100900	70551834	1884	1884	1884	1884	0
664	20240508	100800	70551834	1884	1884	1884	1884	53
665	20240508	100700	70451982	1884	1884	1884	1884	2
666	20240508	100600	70448214	1884	1884	1884	1884	0
667	20240508	100500	70448214	1884	1884	1884	1884	8
668	20240508	100400	70433142	1884	1884	1884	1884	66
669	20240508	100300	70308798	1885	1885	1885	1885	0
670	20240508	100200	70308798	1885	1885	1885	1885	0
671	20240508	100100	70308798	1885	1885	1885	1885	0
672	20240508	100000	70308798	1885	1885	1885	1885	0
673	20240508	095900	70308798	1885	1885	1885	1885	52
674	20240508	095800	70210778	1885	1885	1885	1885	949
675	20240508	095700	68421913	1879	1880	1880	1879	101
676	20240508	095600	68232074	1886	1886	1886	1886	0
677	20240508	095500	68232074	1886	1886	1886	1886	0
678	20240508	095400	68232074	1886	1887	1887	1886	3
679	20240508	095300	68226414	1880	1880	1880	1880	500
680	20240508	095200	67286414	1880	1882	1882	1880	5272
681	20240508	095100	57371345	1883	1882	1883	1882	431
682	20240508	095000	56559803	1883	1883	1883	1883	0
683	20240508	094900	56559803	1883	1883	1883	1883	600
684	20240508	094800	55430003	1892	1892	1892	1892	0
685	20240508	094700	55430003	1892	1890	1892	1890	22
686	20240508	094600	55388415	1892	1892	1892	1892	0
687	20240508	094500	55388415	1892	1883	1892	1883	594
688	20240508	094400	54269868	1884	1884	1884	1884	0
689	20240508	094300	54269868	1884	1890	1890	1884	2430
690	20240508	094200	49685257	1897	1897	1897	1897	0
691	20240508	094100	49685257	1897	1897	1897	1897	0
692	20240508	094000	49685257	1897	1891	1897	1891	424
693	20240508	093900	48883461	1892	1892	1893	1892	814
694	20240508	093800	47342768	1893	1893	1893	1893	131
695	20240508	093700	47094785	1893	1893	1893	1893	60
696	20240508	093600	46981205	1893	1893	1893	1892	352
697	20240508	093500	46314870	1893	1893	1893	1893	325
698	20240508	093400	45699645	1895	1898	1898	1895	644
699	20240508	093300	44478620	1898	1898	1898	1898	0
700	20240508	093200	44478620	1898	1898	1898	1898	52
701	20240508	093100	44379924	1898	1898	1898	1898	0
702	20240508	093000	44379924	1898	1898	1898	1898	350
703	20240508	092900	43715624	1898	1898	1898	1898	0
704	20240508	092800	43715624	1898	1898	1898	1897	596
705	20240508	092700	42584790	1902	1902	1902	1902	262
706	20240508	092600	42086466	1904	1904	1904	1904	0
707	20240508	092500	42086466	1904	1904	1905	1904	330
708	20240508	092400	41457917	1897	1904	1905	1897	555
709	20240508	092300	40400982	1896	1901	1905	1896	736
710	20240508	092200	39000990	1900	1898	1900	1898	4805
711	20240508	092100	29872457	1898	1895	1898	1895	1113
712	20240508	092000	27762785	1892	1888	1892	1888	2315
713	20240508	091900	23386120	1891	1891	1891	1891	1
714	20240508	091800	23384229	1891	1890	1891	1890	11
715	20240508	091700	23363438	1891	1887	1891	1887	33
716	20240508	091600	23301151	1887	1887	1887	1887	921
717	20240508	091500	21563224	1887	1887	1887	1887	551
718	20240508	091400	20523487	1891	1891	1891	1891	0
719	20240508	091300	20523487	1891	1891	1891	1891	4
720	20240508	091200	20515923	1892	1889	1892	1889	8
721	20240508	091100	20500790	1887	1887	1887	1887	580
722	20240508	091000	19406330	1887	1884	1887	1884	9639
723	20240508	090900	1219476	1886	1886	1886	1886	0
724	20240508	090800	1219476	1886	1886	1886	1886	5
725	20240508	090700	1210046	1878	1878	1878	1878	1
726	20240508	090600	1208168	1878	1878	1878	1878	39
727	20240508	090500	1134926	1887	1887	1887	1887	5
728	20240508	090400	1125491	1875	1875	1875	1875	10
729	20240508	090300	1106741	1887	1887	1887	1887	2
730	20240508	090200	1102967	1875	1875	1875	1875	50
731	20240508	090100	1009217	1888	1888	1888	1888	0
732	20240508	090000	1009217	1888	1877	1888	1875	538