KissMeData/339950/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	212000	429571135	1902	1902	1902	1902	9360
3	20240529	211900	429571135	1902	1902	1902	1902	0
4	20240529	211800	429571135	1902	1902	1902	1902	0
5	20240529	211700	429571135	1902	1902	1902	1902	0
6	20240529	211600	429571135	1902	1902	1902	1902	0
7	20240529	211500	429571135	1902	1902	1902	1902	0
8	20240529	211400	429571135	1902	1902	1902	1902	0
9	20240529	211300	429571135	1902	1902	1902	1902	0
10	20240529	211200	429571135	1902	1902	1902	1902	0
11	20240529	211100	429571135	1902	1902	1902	1902	0
12	20240529	211000	429571135	1902	1902	1902	1902	0
13	20240529	210900	429571135	1902	1902	1902	1902	0
14	20240529	210800	429571135	1902	1902	1902	1902	0
15	20240529	210700	429571135	1902	1902	1902	1902	0
16	20240529	210600	429571135	1902	1902	1902	1902	0
17	20240529	210500	429571135	1902	1902	1902	1902	0
18	20240529	210400	429571135	1902	1902	1902	1902	0
19	20240529	210300	429571135	1902	1902	1902	1902	0
20	20240529	210200	429571135	1902	1902	1902	1902	0
21	20240529	210100	429571135	1902	1902	1902	1902	0
22	20240529	210000	429571135	1902	1902	1902	1902	0
23	20240529	205900	429571135	1902	1902	1902	1902	0
24	20240529	205800	429571135	1902	1902	1902	1902	0
25	20240529	205700	429571135	1902	1902	1902	1902	0
26	20240529	205600	429571135	1902	1902	1902	1902	0
27	20240529	205500	429571135	1902	1902	1902	1902	0
28	20240529	205400	429571135	1902	1902	1902	1902	0
29	20240529	205300	429571135	1902	1902	1902	1902	0
30	20240529	205200	429571135	1902	1902	1902	1902	0
31	20240529	205100	429571135	1902	1902	1902	1902	0
32	20240529	205000	429571135	1902	1902	1902	1902	9360
33	20240529	204900	429571135	1902	1902	1902	1902	0
34	20240529	204800	429571135	1902	1902	1902	1902	0
35	20240529	204700	429571135	1902	1902	1902	1902	0
36	20240529	204600	429571135	1902	1902	1902	1902	0
37	20240529	204500	429571135	1902	1902	1902	1902	0
38	20240529	204400	429571135	1902	1902	1902	1902	0
39	20240529	204300	429571135	1902	1902	1902	1902	0
40	20240529	204200	429571135	1902	1902	1902	1902	0
41	20240529	204100	429571135	1902	1902	1902	1902	0
42	20240529	204000	429571135	1902	1902	1902	1902	0
43	20240529	203900	429571135	1902	1902	1902	1902	0
44	20240529	203800	429571135	1902	1902	1902	1902	0
45	20240529	203700	429571135	1902	1902	1902	1902	0
46	20240529	203600	429571135	1902	1902	1902	1902	0
47	20240529	203500	429571135	1902	1902	1902	1902	0
48	20240529	203400	429571135	1902	1902	1902	1902	0
49	20240529	203300	429571135	1902	1902	1902	1902	0
50	20240529	203200	429571135	1902	1902	1902	1902	0
51	20240529	203100	429571135	1902	1902	1902	1902	0
52	20240529	203000	429571135	1902	1902	1902	1902	0
53	20240529	202900	429571135	1902	1902	1902	1902	0
54	20240529	202800	429571135	1902	1902	1902	1902	0
55	20240529	202700	429571135	1902	1902	1902	1902	0
56	20240529	202600	429571135	1902	1902	1902	1902	0
57	20240529	202500	429571135	1902	1902	1902	1902	0
58	20240529	202400	429571135	1902	1902	1902	1902	0
59	20240529	202300	429571135	1902	1902	1902	1902	0
60	20240529	202200	429571135	1902	1902	1902	1902	0
61	20240529	202100	429571135	1902	1902	1902	1902	0
62	20240529	202000	429571135	1902	1902	1902	1902	9360
63	20240529	201900	429571135	1902	1902	1902	1902	0
64	20240529	201800	429571135	1902	1902	1902	1902	0
65	20240529	201700	429571135	1902	1902	1902	1902	0
66	20240529	201600	429571135	1902	1902	1902	1902	0
67	20240529	201500	429571135	1902	1902	1902	1902	0
68	20240529	201400	429571135	1902	1902	1902	1902	0
69	20240529	201300	429571135	1902	1902	1902	1902	0
70	20240529	201200	429571135	1902	1902	1902	1902	0
71	20240529	201100	429571135	1902	1902	1902	1902	0
72	20240529	201000	429571135	1902	1902	1902	1902	0
73	20240529	200900	429571135	1902	1902	1902	1902	0
74	20240529	200800	429571135	1902	1902	1902	1902	0
75	20240529	200700	429571135	1902	1902	1902	1902	0
76	20240529	200600	429571135	1902	1902	1902	1902	0
77	20240529	200500	429571135	1902	1902	1902	1902	0
78	20240529	200400	429571135	1902	1902	1902	1902	0
79	20240529	200300	429571135	1902	1902	1902	1902	0
80	20240529	200200	429571135	1902	1902	1902	1902	0
81	20240529	200100	429571135	1902	1902	1902	1902	0
82	20240529	200000	429571135	1902	1902	1902	1902	0
83	20240529	195900	429571135	1902	1902	1902	1902	0
84	20240529	195800	429571135	1902	1902	1902	1902	0
85	20240529	195700	429571135	1902	1902	1902	1902	0
86	20240529	195600	429571135	1902	1902	1902	1902	0
87	20240529	195500	429571135	1902	1902	1902	1902	0
88	20240529	195400	429571135	1902	1902	1902	1902	0
89	20240529	195300	429571135	1902	1902	1902	1902	0
90	20240529	195200	429571135	1902	1902	1902	1902	0
91	20240529	195100	429571135	1902	1902	1902	1902	0
92	20240529	195000	429571135	1902	1902	1902	1902	9360
93	20240529	194900	429571135	1902	1902	1902	1902	0
94	20240529	194800	429571135	1902	1902	1902	1902	0
95	20240529	194700	429571135	1902	1902	1902	1902	0
96	20240529	194600	429571135	1902	1902	1902	1902	0
97	20240529	194500	429571135	1902	1902	1902	1902	0
98	20240529	194400	429571135	1902	1902	1902	1902	0
99	20240529	194300	429571135	1902	1902	1902	1902	0
100	20240529	194200	429571135	1902	1902	1902	1902	0
101	20240529	194100	429571135	1902	1902	1902	1902	0
102	20240529	194000	429571135	1902	1902	1902	1902	0
103	20240529	193900	429571135	1902	1902	1902	1902	0
104	20240529	193800	429571135	1902	1902	1902	1902	0
105	20240529	193700	429571135	1902	1902	1902	1902	0
106	20240529	193600	429571135	1902	1902	1902	1902	0
107	20240529	193500	429571135	1902	1902	1902	1902	0
108	20240529	193400	429571135	1902	1902	1902	1902	0
109	20240529	193300	429571135	1902	1902	1902	1902	0
110	20240529	193200	429571135	1902	1902	1902	1902	0
111	20240529	193100	429571135	1902	1902	1902	1902	0
112	20240529	193000	429571135	1902	1902	1902	1902	0
113	20240529	192900	429571135	1902	1902	1902	1902	0
114	20240529	192800	429571135	1902	1902	1902	1902	0
115	20240529	192700	429571135	1902	1902	1902	1902	0
116	20240529	192600	429571135	1902	1902	1902	1902	0
117	20240529	192500	429571135	1902	1902	1902	1902	0
118	20240529	192400	429571135	1902	1902	1902	1902	0
119	20240529	192300	429571135	1902	1902	1902	1902	0
120	20240529	192200	429571135	1902	1902	1902	1902	0
121	20240529	192100	429571135	1902	1902	1902	1902	0
122	20240529	192000	429571135	1902	1902	1902	1902	9360
123	20240529	191900	429571135	1902	1902	1902	1902	0
124	20240529	191800	429571135	1902	1902	1902	1902	0
125	20240529	191700	429571135	1902	1902	1902	1902	0
126	20240529	191600	429571135	1902	1902	1902	1902	0
127	20240529	191500	429571135	1902	1902	1902	1902	0
128	20240529	191400	429571135	1902	1902	1902	1902	0
129	20240529	191300	429571135	1902	1902	1902	1902	0
130	20240529	191200	429571135	1902	1902	1902	1902	0
131	20240529	191100	429571135	1902	1902	1902	1902	0
132	20240529	191000	429571135	1902	1902	1902	1902	0
133	20240529	190900	429571135	1902	1902	1902	1902	0
134	20240529	190800	429571135	1902	1902	1902	1902	0
135	20240529	190700	429571135	1902	1902	1902	1902	0
136	20240529	190600	429571135	1902	1902	1902	1902	0
137	20240529	190500	429571135	1902	1902	1902	1902	0
138	20240529	190400	429571135	1902	1902	1902	1902	0
139	20240529	190300	429571135	1902	1902	1902	1902	0
140	20240529	190200	429571135	1902	1902	1902	1902	0
141	20240529	190100	429571135	1902	1902	1902	1902	0
142	20240529	190000	429571135	1902	1902	1902	1902	0
143	20240529	185900	429571135	1902	1902	1902	1902	0
144	20240529	185800	429571135	1902	1902	1902	1902	0
145	20240529	185700	429571135	1902	1902	1902	1902	0
146	20240529	185600	429571135	1902	1902	1902	1902	0
147	20240529	185500	429571135	1902	1902	1902	1902	0
148	20240529	185400	429571135	1902	1902	1902	1902	0
149	20240529	185300	429571135	1902	1902	1902	1902	0
150	20240529	185200	429571135	1902	1902	1902	1902	0
151	20240529	185100	429571135	1902	1902	1902	1902	0
152	20240529	185000	429571135	1902	1902	1902	1902	9360
153	20240529	184900	429571135	1902	1902	1902	1902	0
154	20240529	184800	429571135	1902	1902	1902	1902	0
155	20240529	184700	429571135	1902	1902	1902	1902	0
156	20240529	184600	429571135	1902	1902	1902	1902	0
157	20240529	184500	429571135	1902	1902	1902	1902	0
158	20240529	184400	429571135	1902	1902	1902	1902	0
159	20240529	184300	429571135	1902	1902	1902	1902	0
160	20240529	184200	429571135	1902	1902	1902	1902	0
161	20240529	184100	429571135	1902	1902	1902	1902	0
162	20240529	184000	429571135	1902	1902	1902	1902	0
163	20240529	183900	429571135	1902	1902	1902	1902	0
164	20240529	183800	429571135	1902	1902	1902	1902	0
165	20240529	183700	429571135	1902	1902	1902	1902	0
166	20240529	183600	429571135	1902	1902	1902	1902	0
167	20240529	183500	429571135	1902	1902	1902	1902	0
168	20240529	183400	429571135	1902	1902	1902	1902	0
169	20240529	183300	429571135	1902	1902	1902	1902	0
170	20240529	183200	429571135	1902	1902	1902	1902	0
171	20240529	183100	429571135	1902	1902	1902	1902	0
172	20240529	183000	429571135	1902	1902	1902	1902	0
173	20240529	182900	429571135	1902	1902	1902	1902	0
174	20240529	182800	429571135	1902	1902	1902	1902	0
175	20240529	182700	429571135	1902	1902	1902	1902	0
176	20240529	182600	429571135	1902	1902	1902	1902	0
177	20240529	182500	429571135	1902	1902	1902	1902	0
178	20240529	182400	429571135	1902	1902	1902	1902	0
179	20240529	182300	429571135	1902	1902	1902	1902	0
180	20240529	182200	429571135	1902	1902	1902	1902	0
181	20240529	182100	429571135	1902	1902	1902	1902	0
182	20240529	182000	429571135	1902	1902	1902	1902	9360
183	20240529	181900	429571135	1902	1902	1902	1902	0
184	20240529	181800	429571135	1902	1902	1902	1902	0
185	20240529	181700	429571135	1902	1902	1902	1902	0
186	20240529	181600	429571135	1902	1902	1902	1902	0
187	20240529	181500	429571135	1902	1902	1902	1902	0
188	20240529	181400	429571135	1902	1902	1902	1902	0
189	20240529	181300	429571135	1902	1902	1902	1902	0
190	20240529	181200	429571135	1902	1902	1902	1902	0
191	20240529	181100	429571135	1902	1902	1902	1902	0
192	20240529	181000	429571135	1902	1902	1902	1902	0
193	20240529	180900	429571135	1902	1902	1902	1902	0
194	20240529	180800	429571135	1902	1902	1902	1902	0
195	20240529	180700	429571135	1902	1902	1902	1902	0
196	20240529	180600	429571135	1902	1902	1902	1902	0
197	20240529	180500	429571135	1902	1902	1902	1902	0
198	20240529	180400	429571135	1902	1902	1902	1902	0
199	20240529	180300	429571135	1902	1902	1902	1902	0
200	20240529	180200	429571135	1902	1902	1902	1902	0
201	20240529	180100	429571135	1902	1902	1902	1902	0
202	20240529	180000	429571135	1902	1902	1902	1902	0
203	20240529	175900	429571135	1902	1902	1902	1902	0
204	20240529	175800	429571135	1902	1902	1902	1902	0
205	20240529	175700	429571135	1902	1902	1902	1902	0
206	20240529	175600	429571135	1902	1902	1902	1902	0
207	20240529	175500	429571135	1902	1902	1902	1902	0
208	20240529	175400	429571135	1902	1902	1902	1902	0
209	20240529	175300	429571135	1902	1902	1902	1902	0
210	20240529	175200	429571135	1902	1902	1902	1902	0
211	20240529	175100	429571135	1902	1902	1902	1902	0
212	20240529	175000	429571135	1902	1902	1902	1902	9360
213	20240529	174900	429571135	1902	1902	1902	1902	0
214	20240529	174800	429571135	1902	1902	1902	1902	0
215	20240529	174700	429571135	1902	1902	1902	1902	0
216	20240529	174600	429571135	1902	1902	1902	1902	0
217	20240529	174500	429571135	1902	1902	1902	1902	0
218	20240529	174400	429571135	1902	1902	1902	1902	0
219	20240529	174300	429571135	1902	1902	1902	1902	0
220	20240529	174200	429571135	1902	1902	1902	1902	0
221	20240529	174100	429571135	1902	1902	1902	1902	0
222	20240529	174000	429571135	1902	1902	1902	1902	0
223	20240529	173900	429571135	1902	1902	1902	1902	0
224	20240529	173800	429571135	1902	1902	1902	1902	0
225	20240529	173700	429571135	1902	1902	1902	1902	0
226	20240529	173600	429571135	1902	1902	1902	1902	0
227	20240529	173500	429571135	1902	1902	1902	1902	0
228	20240529	173400	429571135	1902	1902	1902	1902	0
229	20240529	173300	429571135	1902	1902	1902	1902	0
230	20240529	173200	429571135	1902	1902	1902	1902	0
231	20240529	173100	429571135	1902	1902	1902	1902	0
232	20240529	173000	429571135	1902	1902	1902	1902	0
233	20240529	172900	429571135	1902	1902	1902	1902	0
234	20240529	172800	429571135	1902	1902	1902	1902	0
235	20240529	172700	429571135	1902	1902	1902	1902	0
236	20240529	172600	429571135	1902	1902	1902	1902	0
237	20240529	172500	429571135	1902	1902	1902	1902	0
238	20240529	172400	429571135	1902	1902	1902	1902	0
239	20240529	172300	429571135	1902	1902	1902	1902	0
240	20240529	172200	429571135	1902	1902	1902	1902	0
241	20240529	172100	429571135	1902	1902	1902	1902	0
242	20240529	172000	429571135	1902	1902	1902	1902	9360
243	20240529	171900	429571135	1902	1902	1902	1902	0
244	20240529	171800	429571135	1902	1902	1902	1902	0
245	20240529	171700	429571135	1902	1902	1902	1902	0
246	20240529	171600	429571135	1902	1902	1902	1902	0
247	20240529	171500	429571135	1902	1902	1902	1902	0
248	20240529	171400	429571135	1902	1902	1902	1902	0
249	20240529	171300	429571135	1902	1902	1902	1902	0
250	20240529	171200	429571135	1902	1902	1902	1902	0
251	20240529	171100	429571135	1902	1902	1902	1902	0
252	20240529	171000	429571135	1902	1902	1902	1902	0
253	20240529	170900	429571135	1902	1902	1902	1902	0
254	20240529	170800	429571135	1902	1902	1902	1902	0
255	20240529	170700	429571135	1902	1902	1902	1902	0
256	20240529	170600	429571135	1902	1902	1902	1902	0
257	20240529	170500	429571135	1902	1902	1902	1902	0
258	20240529	170400	429571135	1902	1902	1902	1902	0
259	20240529	170300	429571135	1902	1902	1902	1902	0
260	20240529	170200	429571135	1902	1902	1902	1902	0
261	20240529	170100	429571135	1902	1902	1902	1902	0
262	20240529	170000	429571135	1902	1902	1902	1902	0
263	20240529	165900	429571135	1902	1902	1902	1902	0
264	20240529	165800	429571135	1902	1902	1902	1902	0
265	20240529	165700	429571135	1902	1902	1902	1902	0
266	20240529	165600	429571135	1902	1902	1902	1902	0
267	20240529	165500	429571135	1902	1902	1902	1902	0
268	20240529	165400	429571135	1902	1902	1902	1902	0
269	20240529	165300	429571135	1902	1902	1902	1902	0
270	20240529	165200	429571135	1902	1902	1902	1902	0
271	20240529	165100	429571135	1902	1902	1902	1902	0
272	20240529	165000	429571135	1902	1902	1902	1902	9360
273	20240529	164900	429571135	1902	1902	1902	1902	0
274	20240529	164800	429571135	1902	1902	1902	1902	0
275	20240529	164700	429571135	1902	1902	1902	1902	0
276	20240529	164600	429571135	1902	1902	1902	1902	0
277	20240529	164500	429571135	1902	1902	1902	1902	0
278	20240529	164400	429571135	1902	1902	1902	1902	0
279	20240529	164300	429571135	1902	1902	1902	1902	0
280	20240529	164200	429571135	1902	1902	1902	1902	0
281	20240529	164100	429571135	1902	1902	1902	1902	0
282	20240529	164000	429571135	1902	1902	1902	1902	0
283	20240529	163900	429571135	1902	1902	1902	1902	0
284	20240529	163800	429571135	1902	1902	1902	1902	0
285	20240529	163700	429571135	1902	1902	1902	1902	0
286	20240529	163600	429571135	1902	1902	1902	1902	0
287	20240529	163500	429571135	1902	1902	1902	1902	0
288	20240529	163400	429571135	1902	1902	1902	1902	0
289	20240529	163300	429571135	1902	1902	1902	1902	0
290	20240529	163200	429571135	1902	1902	1902	1902	0
291	20240529	163100	429571135	1902	1902	1902	1902	0
292	20240529	163000	429571135	1902	1902	1902	1902	0
293	20240529	162900	429571135	1902	1902	1902	1902	0
294	20240529	162800	429571135	1902	1902	1902	1902	0
295	20240529	162700	429571135	1902	1902	1902	1902	0
296	20240529	162600	429571135	1902	1902	1902	1902	0
297	20240529	162500	429571135	1902	1902	1902	1902	0
298	20240529	162400	429571135	1902	1902	1902	1902	0
299	20240529	162300	429571135	1902	1902	1902	1902	0
300	20240529	162200	429571135	1902	1902	1902	1902	0
301	20240529	162100	429571135	1902	1902	1902	1902	0
302	20240529	162000	429571135	1902	1902	1902	1902	9360
303	20240529	161900	429571135	1902	1902	1902	1902	0
304	20240529	161800	429571135	1902	1902	1902	1902	0
305	20240529	161700	429571135	1902	1902	1902	1902	0
306	20240529	161600	429571135	1902	1902	1902	1902	0
307	20240529	161500	429571135	1902	1902	1902	1902	0
308	20240529	161400	429571135	1902	1902	1902	1902	0
309	20240529	161300	429571135	1902	1902	1902	1902	0
310	20240529	161200	429571135	1902	1902	1902	1902	0
311	20240529	161100	429571135	1902	1902	1902	1902	0
312	20240529	161000	429571135	1902	1902	1902	1902	0
313	20240529	160900	429571135	1902	1902	1902	1902	0
314	20240529	160800	429571135	1902	1902	1902	1902	0
315	20240529	160700	429571135	1902	1902	1902	1902	0
316	20240529	160600	429571135	1902	1902	1902	1902	0
317	20240529	160500	429571135	1902	1902	1902	1902	0
318	20240529	160400	429571135	1902	1902	1902	1902	0
319	20240529	160300	429571135	1902	1902	1902	1902	0
320	20240529	160200	429571135	1902	1902	1902	1902	0
321	20240529	160100	429571135	1902	1902	1902	1902	0
322	20240529	160000	429571135	1902	1902	1902	1902	0
323	20240529	155900	429571135	1902	1902	1902	1902	0
324	20240529	155800	429571135	1902	1902	1902	1902	0
325	20240529	155700	429571135	1902	1902	1902	1902	0
326	20240529	155600	429571135	1902	1902	1902	1902	0
327	20240529	155500	429571135	1902	1902	1902	1902	0
328	20240529	155400	429571135	1902	1902	1902	1902	0
329	20240529	155300	429571135	1902	1902	1902	1902	0
330	20240529	155200	429571135	1902	1902	1902	1902	0
331	20240529	155100	429571135	1902	1902	1902	1902	0
332	20240529	155000	429571135	1902	1902	1902	1902	9360
333	20240529	154900	429571135	1902	1902	1902	1902	0
334	20240529	154800	429571135	1902	1902	1902	1902	0
335	20240529	154700	429571135	1902	1902	1902	1902	0
336	20240529	154600	429571135	1902	1902	1902	1902	0
337	20240529	154500	429571135	1902	1902	1902	1902	0
338	20240529	154400	429571135	1902	1902	1902	1902	0
339	20240529	154300	429571135	1902	1902	1902	1902	0
340	20240529	154200	429571135	1902	1902	1902	1902	0
341	20240529	154100	429571135	1902	1902	1902	1902	0
342	20240529	154000	429571135	1902	1902	1902	1902	0
343	20240529	153900	429571135	1902	1902	1902	1902	0
344	20240529	153800	429571135	1902	1902	1902	1902	0
345	20240529	153700	429571135	1902	1902	1902	1902	0
346	20240529	153600	429571135	1902	1902	1902	1902	0
347	20240529	153500	429571135	1902	1902	1902	1902	0
348	20240529	153400	429571135	1902	1902	1902	1902	0
349	20240529	153300	429571135	1902	1902	1902	1902	0
350	20240529	153200	429571135	1902	1902	1902	1902	0
351	20240529	153100	429571135	1902	1902	1902	1902	0
352	20240529	153000	429571135	1902	1902	1902	1902	9360
353	20240529	152900	411768415	1900	1900	1900	1900	0
354	20240529	152800	411768415	1900	1900	1900	1900	0
355	20240529	152700	411768415	1900	1900	1900	1900	0
356	20240529	152600	411768415	1900	1900	1900	1900	0
357	20240529	152500	411768415	1900	1900	1900	1900	0
358	20240529	152400	411768415	1900	1900	1900	1900	0
359	20240529	152300	411768415	1900	1900	1900	1900	0
360	20240529	152200	411768415	1900	1900	1900	1900	0
361	20240529	152100	411768415	1900	1900	1900	1900	0
362	20240529	152000	411768415	1900	1900	1900	1900	0
363	20240529	151900	411768415	1900	1903	1907	1900	845
364	20240529	151800	410159845	1897	1907	1907	1890	2339
365	20240529	151700	405727979	1907	1908	1911	1905	1229
366	20240529	151600	403384990	1913	1897	1921	1897	23945
367	20240529	151500	357615039	1897	1896	1897	1896	915
368	20240529	151400	355880194	1897	1895	1897	1895	1052
369	20240529	151300	353885813	1886	1886	1886	1886	10
370	20240529	151200	353866953	1884	1890	1890	1884	9637
371	20240529	151100	335695054	1896	1896	1896	1896	0
372	20240529	151000	335695054	1896	1896	1896	1896	2
373	20240529	150900	335691262	1890	1890	1890	1890	0
374	20240529	150800	335691262	1890	1890	1890	1890	0
375	20240529	150700	335691262	1890	1893	1893	1890	1482
376	20240529	150600	332889193	1897	1897	1897	1897	72
377	20240529	150500	332752609	1897	1897	1897	1897	30
378	20240529	150400	332695699	1898	1898	1898	1898	0
379	20240529	150300	332695699	1898	1898	1898	1898	51
380	20240529	150200	332598901	1893	1899	1900	1893	7790
381	20240529	150100	317821612	1899	1899	1899	1899	0
382	20240529	150000	317821612	1899	1895	1899	1895	500
383	20240529	145900	316872284	1897	1897	1897	1897	250
384	20240529	145800	316398034	1897	1896	1897	1896	1564
385	20240529	145700	313431740	1896	1896	1896	1896	382
386	20240529	145600	312707468	1890	1890	1890	1890	0
387	20240529	145500	312707468	1890	1891	1891	1888	1398
388	20240529	145400	310065593	1891	1893	1893	1891	475
389	20240529	145300	309167366	1892	1892	1892	1892	155
390	20240529	145200	308874106	1892	1892	1892	1892	0
391	20240529	145100	308874106	1892	1892	1892	1892	5
392	20240529	145000	308864646	1893	1893	1893	1893	100
393	20240529	144900	308675346	1895	1895	1895	1895	100
394	20240529	144800	308485846	1899	1899	1899	1899	123
395	20240529	144700	308252269	1897	1896	1897	1896	3693
396	20240529	144600	301250340	1896	1890	1896	1890	701
397	20240529	144500	299923644	1889	1890	1890	1889	53
398	20240529	144400	299823522	1889	1889	1889	1889	0
399	20240529	144300	299823522	1889	1889	1889	1889	0
400	20240529	144200	299823522	1889	1892	1892	1889	371
401	20240529	144100	299121593	1888	1888	1888	1888	0
402	20240529	144000	299121593	1888	1892	1892	1888	441
403	20240529	143900	298288981	1888	1896	1896	1888	639
404	20240529	143800	297081211	1892	1892	1892	1892	14
405	20240529	143700	297054723	1896	1896	1896	1896	0
406	20240529	143600	297054723	1896	1896	1896	1896	1
407	20240529	143500	297052827	1893	1893	1893	1893	0
408	20240529	143400	297052827	1893	1893	1893	1893	0
409	20240529	143300	297052827	1893	1893	1893	1893	0
410	20240529	143200	297052827	1893	1893	1893	1893	0
411	20240529	143100	297052827	1893	1893	1893	1893	0
412	20240529	143000	297052827	1893	1893	1893	1893	0
413	20240529	142900	297052827	1893	1893	1893	1893	0
414	20240529	142800	297052827	1893	1896	1896	1893	2503
415	20240529	142700	292314137	1897	1897	1897	1897	0
416	20240529	142600	292314137	1897	1897	1897	1897	101
417	20240529	142500	292122540	1897	1897	1897	1897	2
418	20240529	142400	292118746	1898	1898	1898	1898	0
419	20240529	142300	292118746	1898	1898	1898	1898	0
420	20240529	142200	292118746	1898	1898	1898	1898	105
421	20240529	142100	291919456	1899	1899	1899	1899	0
422	20240529	142000	291919456	1899	1899	1899	1899	0
423	20240529	141900	291919456	1899	1899	1899	1899	3
424	20240529	141800	291913759	1899	1899	1899	1899	50
425	20240529	141700	291818809	1899	1899	1899	1899	1
426	20240529	141600	291816910	1899	1899	1899	1899	0
427	20240529	141500	291816910	1899	1899	1899	1899	22
428	20240529	141400	291775132	1899	1899	1899	1899	0
429	20240529	141300	291775132	1899	1896	1899	1896	197
430	20240529	141200	291401164	1899	1899	1899	1899	0
431	20240529	141100	291401164	1899	1899	1899	1899	0
432	20240529	141000	291401164	1899	1899	1899	1899	0
433	20240529	140900	291401164	1899	1899	1899	1899	300
434	20240529	140800	290831464	1899	1899	1899	1899	0
435	20240529	140700	290831464	1899	1899	1899	1899	4
436	20240529	140600	290823868	1899	1899	1899	1899	1
437	20240529	140500	290821969	1899	1899	1899	1899	980
438	20240529	140400	288960949	1900	1900	1900	1900	798
439	20240529	140300	287444749	1900	1900	1900	1900	307
440	20240529	140200	286861449	1900	1896	1900	1896	1232
441	20240529	140100	284521678	1896	1896	1896	1896	102
442	20240529	140000	284328286	1897	1897	1897	1897	0
443	20240529	135900	284328286	1897	1896	1897	1896	205
444	20240529	135800	283939501	1897	1897	1897	1897	26
445	20240529	135700	283890179	1897	1897	1897	1897	0
446	20240529	135600	283890179	1897	1897	1897	1897	2
447	20240529	135500	283886385	1897	1897	1897	1897	263
448	20240529	135400	283387474	1898	1898	1898	1898	0
449	20240529	135300	283387474	1898	1898	1898	1898	55
450	20240529	135200	283283084	1899	1899	1899	1899	2
451	20240529	135100	283279286	1899	1899	1899	1899	132
452	20240529	135000	283028618	1898	1898	1898	1898	18
453	20240529	134900	282994454	1899	1899	1899	1899	50
454	20240529	134800	282899504	1899	1899	1899	1899	0
455	20240529	134700	282899504	1899	1899	1899	1899	1
456	20240529	134600	282897605	1899	1897	1899	1897	759
457	20240529	134500	281457780	1897	1897	1897	1897	1
458	20240529	134400	281455883	1897	1897	1897	1897	1
459	20240529	134300	281453986	1897	1898	1898	1897	200
460	20240529	134200	281074486	1897	1897	1897	1897	0
461	20240529	134100	281074486	1897	1897	1897	1897	0
462	20240529	134000	281074486	1897	1897	1897	1897	481
463	20240529	133900	280162029	1899	1899	1899	1899	0
464	20240529	133800	280162029	1899	1899	1899	1899	1
465	20240529	133700	280160130	1897	1897	1897	1897	0
466	20240529	133600	280160130	1897	1897	1897	1897	0
467	20240529	133500	280160130	1897	1897	1897	1897	0
468	20240529	133400	280160130	1897	1897	1897	1897	101
469	20240529	133300	279968533	1899	1899	1899	1899	0
470	20240529	133200	279968533	1899	1899	1899	1899	47
471	20240529	133100	279879280	1898	1898	1898	1898	300
472	20240529	133000	279309880	1898	1898	1898	1898	3
473	20240529	132900	279304186	1897	1897	1897	1897	1
474	20240529	132800	279302289	1899	1896	1899	1896	13
475	20240529	132700	279277636	1893	1893	1893	1893	0
476	20240529	132600	279277636	1893	1895	1895	1893	888
477	20240529	132500	277596642	1897	1897	1897	1897	0
478	20240529	132400	277596642	1897	1897	1897	1897	101
479	20240529	132300	277405045	1897	1897	1897	1897	100
480	20240529	132200	277215345	1900	1899	1900	1899	600
481	20240529	132100	276075364	1901	1901	1901	1901	1
482	20240529	132000	276073463	1901	1894	1901	1892	506
483	20240529	131900	275116055	1895	1895	1895	1895	0
484	20240529	131800	275116055	1895	1898	1898	1895	10873
485	20240529	131700	254501227	1900	1900	1900	1900	1000
486	20240529	131600	252601227	1899	1899	1899	1899	3
487	20240529	131500	252595530	1901	1901	1901	1901	0
488	20240529	131400	252595530	1901	1901	1901	1901	0
489	20240529	131300	252595530	1901	1900	1901	1900	43
490	20240529	131200	252513824	1896	1900	1900	1896	1620
491	20240529	131100	249441024	1900	1899	1900	1899	15
492	20240529	131000	249412534	1900	1900	1900	1900	0
493	20240529	130900	249412534	1900	1899	1900	1899	1010
494	20240529	130800	247494153	1896	1896	1896	1896	500
495	20240529	130700	246546153	1896	1899	1899	1896	263
496	20240529	130600	246047379	1899	1899	1899	1899	20
497	20240529	130500	246009399	1899	1898	1899	1896	2804
498	20240529	130400	240692047	1899	1897	1899	1897	53
499	20240529	130300	240591495	1898	1898	1898	1898	300
500	20240529	130200	240022095	1896	1896	1897	1896	1629
501	20240529	130100	236933468	1895	1895	1895	1895	1593
502	20240529	130000	233914733	1894	1894	1894	1894	100
503	20240529	125900	233725333	1895	1895	1895	1895	0
504	20240529	125800	233725333	1895	1895	1895	1895	0
505	20240529	125700	233725333	1895	1894	1895	1894	65
506	20240529	125600	233602182	1895	1895	1895	1895	236
507	20240529	125500	233154962	1893	1893	1893	1893	0
508	20240529	125400	233154962	1893	1893	1893	1893	0
509	20240529	125300	233154962	1893	1893	1893	1893	0
510	20240529	125200	233154962	1893	1897	1897	1893	62
511	20240529	125100	233037380	1897	1897	1897	1897	300
512	20240529	125000	232468280	1897	1897	1897	1897	163
513	20240529	124900	232159069	1897	1897	1897	1897	0
514	20240529	124800	232159069	1897	1897	1897	1897	28
515	20240529	124700	232105953	1897	1893	1897	1893	248
516	20240529	124600	231635656	1893	1893	1893	1893	0
517	20240529	124500	231635656	1893	1893	1893	1893	272
518	20240529	124400	231120760	1893	1893	1893	1893	500
519	20240529	124300	230174260	1895	1895	1895	1895	0
520	20240529	124200	230174260	1895	1895	1895	1895	0
521	20240529	124100	230174260	1895	1895	1895	1895	478
522	20240529	124000	229268450	1895	1895	1895	1895	49
523	20240529	123900	229175595	1895	1895	1895	1895	100
524	20240529	123800	228986095	1895	1895	1895	1895	0
525	20240529	123700	228986095	1895	1894	1895	1894	381
526	20240529	123600	228264181	1894	1894	1894	1894	0
527	20240529	123500	228264181	1894	1894	1894	1894	0
528	20240529	123400	228264181	1894	1894	1894	1894	0
529	20240529	123300	228264181	1894	1894	1894	1894	0
530	20240529	123200	228264181	1894	1894	1894	1894	0
531	20240529	123100	228264181	1894	1894	1894	1894	0
532	20240529	123000	228264181	1894	1893	1894	1893	1232
533	20240529	122900	225931705	1892	1891	1892	1891	484
534	20240529	122800	225016116	1892	1892	1892	1892	0
535	20240529	122700	225016116	1892	1889	1892	1889	500
536	20240529	122600	224070782	1888	1888	1888	1888	111
537	20240529	122500	223861214	1884	1884	1884	1884	0
538	20240529	122400	223861214	1884	1884	1884	1884	246
539	20240529	122300	223397750	1890	1891	1891	1890	52
540	20240529	122200	223299444	1892	1892	1892	1892	0
541	20240529	122100	223299444	1892	1892	1892	1892	0
542	20240529	122000	223299444	1892	1892	1892	1892	2
543	20240529	121900	223295660	1892	1892	1892	1892	2
544	20240529	121800	223291876	1892	1892	1892	1892	0
545	20240529	121700	223291876	1892	1892	1892	1892	5
546	20240529	121600	223282416	1884	1885	1885	1884	689
547	20240529	121500	221983797	1893	1893	1893	1893	0
548	20240529	121400	221983797	1893	1893	1893	1893	0
549	20240529	121300	221983797	1893	1892	1893	1892	333
550	20240529	121200	221353751	1892	1892	1892	1892	6
551	20240529	121100	221342399	1885	1885	1885	1885	0
552	20240529	121000	221342399	1885	1885	1885	1885	0
553	20240529	120900	221342399	1885	1885	1885	1885	0
554	20240529	120800	221342399	1885	1886	1886	1884	3085
555	20240529	120700	215528051	1886	1886	1886	1886	0
556	20240529	120600	215528051	1886	1886	1886	1886	0
557	20240529	120500	215528051	1886	1886	1886	1886	0
558	20240529	120400	215528051	1886	1886	1886	1886	15
559	20240529	120300	215499761	1886	1888	1888	1886	900
560	20240529	120200	213802007	1892	1892	1892	1892	1
561	20240529	120100	213800115	1892	1892	1892	1892	20
562	20240529	120000	213762275	1892	1892	1892	1892	0
563	20240529	115900	213762275	1892	1892	1892	1892	5
564	20240529	115800	213752815	1887	1887	1887	1887	0
565	20240529	115700	213752815	1887	1887	1887	1887	0
566	20240529	115600	213752815	1887	1888	1888	1887	65
567	20240529	115500	213630106	1887	1887	1887	1887	0
568	20240529	115400	213630106	1887	1887	1887	1887	0
569	20240529	115300	213630106	1887	1887	1887	1887	0
570	20240529	115200	213630106	1887	1887	1887	1887	0
571	20240529	115100	213630106	1887	1887	1887	1887	0
572	20240529	115000	213630106	1887	1887	1887	1887	0
573	20240529	114900	213630106	1887	1887	1887	1887	0
574	20240529	114800	213630106	1887	1887	1887	1887	0
575	20240529	114700	213630106	1887	1887	1887	1887	0
576	20240529	114600	213630106	1887	1887	1887	1887	0
577	20240529	114500	213630106	1887	1887	1887	1887	0
578	20240529	114400	213630106	1887	1887	1887	1887	0
579	20240529	114300	213630106	1887	1887	1887	1887	0
580	20240529	114200	213630106	1887	1887	1887	1887	0
581	20240529	114100	213630106	1887	1887	1887	1887	0
582	20240529	114000	213630106	1887	1887	1887	1887	0
583	20240529	113900	213630106	1887	1887	1887	1887	0
584	20240529	113800	213630106	1887	1887	1887	1887	0
585	20240529	113700	213630106	1887	1887	1887	1887	0
586	20240529	113600	213630106	1887	1887	1887	1887	0
587	20240529	113500	213630106	1887	1887	1887	1887	0
588	20240529	113400	213630106	1887	1889	1889	1887	195
589	20240529	113300	213262133	1887	1887	1887	1887	0
590	20240529	113200	213262133	1887	1887	1887	1887	0
591	20240529	113100	213262133	1887	1887	1887	1887	0
592	20240529	113000	213262133	1887	1887	1887	1887	0
593	20240529	112900	213262133	1887	1899	1899	1887	1000
594	20240529	112800	211368240	1899	1899	1899	1899	3
595	20240529	112700	211362543	1899	1899	1899	1899	0
596	20240529	112600	211362543	1899	1900	1900	1899	398
597	20240529	112500	210606530	1900	1900	1900	1900	0
598	20240529	112400	210606530	1900	1900	1900	1900	265
599	20240529	112300	210103030	1901	1900	1901	1900	226
600	20240529	112200	209673469	1899	1896	1899	1896	1317
601	20240529	112100	207175013	1895	1895	1895	1895	531
602	20240529	112000	206168768	1895	1895	1895	1895	0
603	20240529	111900	206168768	1895	1895	1895	1895	100
604	20240529	111800	205979268	1896	1894	1896	1894	825
605	20240529	111700	204416009	1885	1885	1885	1885	0
606	20240529	111600	204416009	1885	1885	1885	1885	1
607	20240529	111500	204414124	1894	1894	1894	1894	0
608	20240529	111400	204414124	1894	1894	1894	1894	20
609	20240529	111300	204376244	1894	1894	1894	1894	0
610	20240529	111200	204376244	1894	1894	1894	1894	0
611	20240529	111100	204376244	1894	1894	1894	1894	1
612	20240529	111000	204374350	1894	1894	1894	1894	0
613	20240529	110900	204374350	1894	1894	1894	1894	0
614	20240529	110800	204374350	1894	1894	1894	1894	124
615	20240529	110700	204139494	1895	1895	1895	1895	0
616	20240529	110600	204139494	1895	1895	1895	1895	0
617	20240529	110500	204139494	1895	1895	1895	1895	11
618	20240529	110400	204118649	1894	1894	1894	1894	0
619	20240529	110300	204118649	1894	1894	1894	1894	415
620	20240529	110200	203332639	1894	1894	1894	1894	17
621	20240529	110100	203300441	1886	1886	1886	1886	0
622	20240529	110000	203300441	1886	1891	1891	1886	262
623	20240529	105900	202805654	1894	1893	1894	1893	262
624	20240529	105800	202309506	1893	1887	1893	1887	1191
625	20240529	105700	200058551	1885	1885	1885	1885	0
626	20240529	105600	200058551	1885	1885	1885	1885	0
627	20240529	105500	200058551	1885	1885	1885	1885	0
628	20240529	105400	200058551	1885	1885	1885	1885	49
629	20240529	105300	199966186	1885	1885	1885	1885	0
630	20240529	105200	199966186	1885	1885	1885	1885	1
631	20240529	105100	199964301	1882	1882	1882	1882	0
632	20240529	105000	199964301	1882	1885	1885	1882	600
633	20240529	104900	198835029	1885	1885	1885	1885	0
634	20240529	104800	198835029	1885	1885	1885	1885	0
635	20240529	104700	198835029	1885	1885	1885	1885	150
636	20240529	104600	198552279	1885	1885	1885	1885	0
637	20240529	104500	198552279	1885	1885	1885	1885	0
638	20240529	104400	198552279	1885	1885	1885	1885	0
639	20240529	104300	198552279	1885	1885	1885	1885	0
640	20240529	104200	198552279	1885	1885	1885	1885	0
641	20240529	104100	198552279	1885	1885	1885	1885	138
642	20240529	104000	198292149	1883	1884	1884	1883	4754
643	20240529	103900	189340298	1885	1886	1886	1885	108
644	20240529	103800	189136717	1885	1885	1885	1885	0
645	20240529	103700	189136717	1885	1888	1888	1885	1000
646	20240529	103600	187251714	1888	1888	1888	1888	0
647	20240529	103500	187251714	1888	1888	1888	1888	0
648	20240529	103400	187251714	1888	1889	1889	1888	362
649	20240529	103300	186568256	1889	1889	1889	1889	0
650	20240529	103200	186568256	1889	1889	1889	1889	10
651	20240529	103100	186549366	1889	1888	1889	1888	310
652	20240529	103000	185963981	1888	1888	1888	1888	0
653	20240529	102900	185963981	1888	1888	1888	1888	50
654	20240529	102800	185869581	1889	1889	1889	1889	508
655	20240529	102700	184909969	1889	1882	1889	1882	1264
656	20240529	102600	182523553	1882	1882	1882	1882	0
657	20240529	102500	182523553	1882	1882	1882	1882	0
658	20240529	102400	182523553	1882	1882	1882	1882	9
659	20240529	102300	182506615	1882	1884	1884	1882	291
660	20240529	102200	181958684	1888	1888	1888	1888	717
661	20240529	102100	180604988	1888	1888	1888	1888	0
662	20240529	102000	180604988	1888	1886	1888	1884	341
663	20240529	101900	179962152	1887	1887	1887	1887	0
664	20240529	101800	179962152	1887	1887	1889	1887	1001
665	20240529	101700	178073225	1887	1887	1887	1887	0
666	20240529	101600	178073225	1887	1887	1887	1887	0
667	20240529	101500	178073225	1887	1890	1890	1887	6
668	20240529	101400	178061894	1891	1892	1892	1891	243
669	20240529	101300	177602140	1893	1894	1894	1893	2
670	20240529	101200	177598353	1886	1888	1888	1886	462
671	20240529	101100	176726583	1888	1895	1895	1888	1520
672	20240529	101000	173855722	1895	1895	1895	1895	0
673	20240529	100900	173855722	1895	1896	1896	1895	31
674	20240529	100800	173796959	1897	1896	1897	1896	83
675	20240529	100700	173639509	1896	1896	1896	1896	5
676	20240529	100600	173630029	1896	1896	1898	1896	1206
677	20240529	100500	171342444	1896	1893	1896	1893	308
678	20240529	100400	170758647	1893	1893	1893	1893	61
679	20240529	100300	170643174	1893	1893	1893	1893	0
680	20240529	100200	170643174	1893	1893	1893	1893	0
681	20240529	100100	170643174	1893	1893	1893	1893	20
682	20240529	100000	170605314	1893	1890	1893	1890	450
683	20240529	095900	169754784	1890	1891	1891	1889	1164
684	20240529	095800	167554825	1893	1893	1893	1891	1338
685	20240529	095700	165023975	1893	1898	1898	1893	4063
686	20240529	095600	157325773	1898	1898	1898	1898	70
687	20240529	095500	157192913	1898	1899	1899	1898	294
688	20240529	095400	156634790	1900	1897	1900	1897	2283
689	20240529	095300	152300687	1896	1896	1896	1895	1083
690	20240529	095200	150248100	1896	1897	1897	1896	1153
691	20240529	095100	148061512	1897	1898	1898	1897	54
692	20240529	095000	147959021	1895	1895	1895	1895	0
693	20240529	094900	147959021	1895	1895	1895	1895	0
694	20240529	094800	147959021	1895	1900	1900	1895	105
695	20240529	094700	147760041	1896	1896	1896	1896	110
696	20240529	094600	147551481	1895	1895	1895	1895	69
697	20240529	094500	147420726	1895	1894	1895	1894	36
698	20240529	094400	147352512	1895	1895	1895	1895	0
699	20240529	094300	147352512	1895	1895	1895	1895	4
700	20240529	094200	147344932	1896	1896	1896	1896	9
701	20240529	094100	147327868	1896	1900	1900	1896	35
702	20240529	094000	147261496	1900	1899	1900	1898	387
703	20240529	093900	146526846	1900	1894	1900	1894	109
704	20240529	093800	146320382	1893	1893	1893	1893	0
705	20240529	093700	146320382	1893	1893	1893	1893	2713
706	20240529	093600	141184673	1893	1894	1894	1893	316
707	20240529	093500	140586226	1894	1894	1894	1894	0
708	20240529	093400	140586226	1894	1900	1900	1894	12
709	20240529	093300	140563444	1894	1894	1894	1894	7
710	20240529	093200	140550186	1893	1894	1894	1893	75
711	20240529	093100	140408185	1896	1901	1901	1896	3530
712	20240529	093000	133702420	1900	1901	1901	1900	33
713	20240529	092900	133639710	1901	1906	1906	1901	1643
714	20240529	092800	130512386	1906	1908	1912	1906	2810
715	20240529	092700	125150793	1912	1913	1913	1912	889
716	20240529	092600	123450664	1913	1909	1913	1907	1385
717	20240529	092500	120804693	1910	1907	1911	1907	4515
718	20240529	092400	112190114	1907	1907	1907	1904	2588
719	20240529	092300	107257848	1907	1905	1907	1902	1692
720	20240529	092200	104035305	1909	1903	1910	1899	12580
721	20240529	092100	80059362	1901	1895	1901	1889	3997
722	20240529	092000	72478836	1889	1884	1893	1884	5057
723	20240529	091900	62926620	1886	1883	1886	1883	1383
724	20240529	091800	60321339	1883	1883	1883	1883	5
725	20240529	091700	60311924	1883	1874	1883	1874	4455
726	20240529	091600	51948608	1875	1875	1875	1875	0
727	20240529	091500	51948608	1875	1870	1875	1870	601
728	20240529	091400	50821738	1877	1877	1877	1877	0
729	20240529	091300	50821738	1877	1872	1878	1866	1461
730	20240529	091200	48085115	1871	1864	1871	1864	287
731	20240529	091100	47548208	1861	1861	1861	1861	49
732	20240529	091000	47457019	1860	1860	1860	1860	0
733	20240529	090900	47457019	1860	1860	1860	1860	0
734	20240529	090800	47457019	1860	1869	1871	1860	227
735	20240529	090700	47033235	1869	1860	1869	1860	4117
736	20240529	090600	39374625	1860	1863	1868	1860	6775
737	20240529	090500	26760947	1862	1862	1863	1862	2105
738	20240529	090400	22841433	1862	1862	1862	1862	2
739	20240529	090300	22837709	1862	1862	1862	1862	4
740	20240529	090200	22830261	1856	1860	1861	1856	10256
741	20240529	090100	3794104	1857	1857	1857	1857	995
742	20240529	090000	1946389	1858	1859	1859	1858	1036