KissMeData/032790/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	191200	5635419726	1955	1955	1955	1955	25067
3	20240521	191100	5635419726	1955	1955	1955	1955	0
4	20240521	191000	5635419726	1955	1955	1955	1955	0
5	20240521	190900	5635419726	1955	1955	1955	1955	0
6	20240521	190800	5635419726	1955	1955	1955	1955	0
7	20240521	190700	5635419726	1955	1955	1955	1955	0
8	20240521	190600	5635419726	1955	1955	1955	1955	0
9	20240521	190500	5635419726	1955	1955	1955	1955	0
10	20240521	190400	5635419726	1955	1955	1955	1955	0
11	20240521	190300	5635419726	1955	1955	1955	1955	0
12	20240521	190200	5635419726	1955	1955	1955	1955	0
13	20240521	190100	5635419726	1955	1955	1955	1955	0
14	20240521	190000	5635419726	1955	1955	1955	1955	0
15	20240521	185900	5635419726	1955	1955	1955	1955	0
16	20240521	185800	5635419726	1955	1955	1955	1955	0
17	20240521	185700	5635419726	1955	1955	1955	1955	0
18	20240521	185600	5635419726	1955	1955	1955	1955	0
19	20240521	185500	5635419726	1955	1955	1955	1955	0
20	20240521	185400	5635419726	1955	1955	1955	1955	0
21	20240521	185300	5635419726	1955	1955	1955	1955	0
22	20240521	185200	5635419726	1955	1955	1955	1955	0
23	20240521	185100	5635419726	1955	1955	1955	1955	0
24	20240521	185000	5635419726	1955	1955	1955	1955	0
25	20240521	184900	5635419726	1955	1955	1955	1955	0
26	20240521	184800	5635419726	1955	1955	1955	1955	0
27	20240521	184700	5635419726	1955	1955	1955	1955	0
28	20240521	184600	5635419726	1955	1955	1955	1955	0
29	20240521	184500	5635419726	1955	1955	1955	1955	0
30	20240521	184400	5635419726	1955	1955	1955	1955	0
31	20240521	184300	5635419726	1955	1955	1955	1955	0
32	20240521	184200	5635419726	1955	1955	1955	1955	25067
33	20240521	184100	5635419726	1955	1955	1955	1955	0
34	20240521	184000	5635419726	1955	1955	1955	1955	0
35	20240521	183900	5635419726	1955	1955	1955	1955	0
36	20240521	183800	5635419726	1955	1955	1955	1955	0
37	20240521	183700	5635419726	1955	1955	1955	1955	0
38	20240521	183600	5635419726	1955	1955	1955	1955	0
39	20240521	183500	5635419726	1955	1955	1955	1955	0
40	20240521	183400	5635419726	1955	1955	1955	1955	0
41	20240521	183300	5635419726	1955	1955	1955	1955	0
42	20240521	183200	5635419726	1955	1955	1955	1955	0
43	20240521	183100	5635419726	1955	1955	1955	1955	0
44	20240521	183000	5635419726	1955	1955	1955	1955	0
45	20240521	182900	5635419726	1955	1955	1955	1955	0
46	20240521	182800	5635419726	1955	1955	1955	1955	0
47	20240521	182700	5635419726	1955	1955	1955	1955	0
48	20240521	182600	5635419726	1955	1955	1955	1955	0
49	20240521	182500	5635419726	1955	1955	1955	1955	0
50	20240521	182400	5635419726	1955	1955	1955	1955	0
51	20240521	182300	5635419726	1955	1955	1955	1955	0
52	20240521	182200	5635419726	1955	1955	1955	1955	0
53	20240521	182100	5635419726	1955	1955	1955	1955	0
54	20240521	182000	5635419726	1955	1955	1955	1955	0
55	20240521	181900	5635419726	1955	1955	1955	1955	0
56	20240521	181800	5635419726	1955	1955	1955	1955	0
57	20240521	181700	5635419726	1955	1955	1955	1955	0
58	20240521	181600	5635419726	1955	1955	1955	1955	0
59	20240521	181500	5635419726	1955	1955	1955	1955	0
60	20240521	181400	5635419726	1955	1955	1955	1955	0
61	20240521	181300	5635419726	1955	1955	1955	1955	0
62	20240521	181200	5635419726	1955	1955	1955	1955	25067
63	20240521	181100	5635419726	1955	1955	1955	1955	0
64	20240521	181000	5635419726	1955	1955	1955	1955	0
65	20240521	180900	5635419726	1955	1955	1955	1955	0
66	20240521	180800	5635419726	1955	1955	1955	1955	0
67	20240521	180700	5635419726	1955	1955	1955	1955	0
68	20240521	180600	5635419726	1955	1955	1955	1955	0
69	20240521	180500	5635419726	1955	1955	1955	1955	0
70	20240521	180400	5635419726	1955	1955	1955	1955	0
71	20240521	180300	5635419726	1955	1955	1955	1955	0
72	20240521	180200	5635419726	1955	1955	1955	1955	0
73	20240521	180100	5635419726	1955	1955	1955	1955	0
74	20240521	180000	5635419726	1955	1955	1955	1955	0
75	20240521	175900	5635419726	1955	1955	1955	1955	0
76	20240521	175800	5635419726	1955	1955	1955	1955	0
77	20240521	175700	5635419726	1955	1955	1955	1955	0
78	20240521	175600	5635419726	1955	1955	1955	1955	0
79	20240521	175500	5635419726	1955	1955	1955	1955	0
80	20240521	175400	5635419726	1955	1955	1955	1955	0
81	20240521	175300	5635419726	1955	1955	1955	1955	0
82	20240521	175200	5635419726	1955	1955	1955	1955	0
83	20240521	175100	5635419726	1955	1955	1955	1955	0
84	20240521	175000	5635419726	1955	1955	1955	1955	0
85	20240521	174900	5635419726	1955	1955	1955	1955	0
86	20240521	174800	5635419726	1955	1955	1955	1955	0
87	20240521	174700	5635419726	1955	1955	1955	1955	0
88	20240521	174600	5635419726	1955	1955	1955	1955	0
89	20240521	174500	5635419726	1955	1955	1955	1955	0
90	20240521	174400	5635419726	1955	1955	1955	1955	0
91	20240521	174300	5635419726	1955	1955	1955	1955	0
92	20240521	174200	5635419726	1955	1955	1955	1955	25067
93	20240521	174100	5635419726	1955	1955	1955	1955	0
94	20240521	174000	5635419726	1955	1955	1955	1955	0
95	20240521	173900	5635419726	1955	1955	1955	1955	0
96	20240521	173800	5635419726	1955	1955	1955	1955	0
97	20240521	173700	5635419726	1955	1955	1955	1955	0
98	20240521	173600	5635419726	1955	1955	1955	1955	0
99	20240521	173500	5635419726	1955	1955	1955	1955	0
100	20240521	173400	5635419726	1955	1955	1955	1955	0
101	20240521	173300	5635419726	1955	1955	1955	1955	0
102	20240521	173200	5635419726	1955	1955	1955	1955	0
103	20240521	173100	5635419726	1955	1955	1955	1955	0
104	20240521	173000	5635419726	1955	1955	1955	1955	0
105	20240521	172900	5635419726	1955	1955	1955	1955	0
106	20240521	172800	5635419726	1955	1955	1955	1955	0
107	20240521	172700	5635419726	1955	1955	1955	1955	0
108	20240521	172600	5635419726	1955	1955	1955	1955	0
109	20240521	172500	5635419726	1955	1955	1955	1955	0
110	20240521	172400	5635419726	1955	1955	1955	1955	0
111	20240521	172300	5635419726	1955	1955	1955	1955	0
112	20240521	172200	5635419726	1955	1955	1955	1955	0
113	20240521	172100	5635419726	1955	1955	1955	1955	0
114	20240521	172000	5635419726	1955	1955	1955	1955	0
115	20240521	171900	5635419726	1955	1955	1955	1955	0
116	20240521	171800	5635419726	1955	1955	1955	1955	0
117	20240521	171700	5635419726	1955	1955	1955	1955	0
118	20240521	171600	5635419726	1955	1955	1955	1955	0
119	20240521	171500	5635419726	1955	1955	1955	1955	0
120	20240521	171400	5635419726	1955	1955	1955	1955	0
121	20240521	171300	5635419726	1955	1955	1955	1955	0
122	20240521	171200	5635419726	1955	1955	1955	1955	25067
123	20240521	171100	5635419726	1955	1955	1955	1955	0
124	20240521	171000	5635419726	1955	1955	1955	1955	0
125	20240521	170900	5635419726	1955	1955	1955	1955	0
126	20240521	170800	5635419726	1955	1955	1955	1955	0
127	20240521	170700	5635419726	1955	1955	1955	1955	0
128	20240521	170600	5635419726	1955	1955	1955	1955	0
129	20240521	170500	5635419726	1955	1955	1955	1955	0
130	20240521	170400	5635419726	1955	1955	1955	1955	0
131	20240521	170300	5635419726	1955	1955	1955	1955	0
132	20240521	170200	5635419726	1955	1955	1955	1955	0
133	20240521	170100	5635419726	1955	1955	1955	1955	0
134	20240521	170000	5635419726	1955	1955	1955	1955	0
135	20240521	165900	5635419726	1955	1955	1955	1955	0
136	20240521	165800	5635419726	1955	1955	1955	1955	0
137	20240521	165700	5635419726	1955	1955	1955	1955	0
138	20240521	165600	5635419726	1955	1955	1955	1955	0
139	20240521	165500	5635419726	1955	1955	1955	1955	0
140	20240521	165400	5635419726	1955	1955	1955	1955	0
141	20240521	165300	5635419726	1955	1955	1955	1955	0
142	20240521	165200	5635419726	1955	1955	1955	1955	0
143	20240521	165100	5635419726	1955	1955	1955	1955	0
144	20240521	165000	5635419726	1955	1955	1955	1955	0
145	20240521	164900	5635419726	1955	1955	1955	1955	0
146	20240521	164800	5635419726	1955	1955	1955	1955	0
147	20240521	164700	5635419726	1955	1955	1955	1955	0
148	20240521	164600	5635419726	1955	1955	1955	1955	0
149	20240521	164500	5635419726	1955	1955	1955	1955	0
150	20240521	164400	5635419726	1955	1955	1955	1955	0
151	20240521	164300	5635419726	1955	1955	1955	1955	0
152	20240521	164200	5635419726	1955	1955	1955	1955	25067
153	20240521	164100	5635419726	1955	1955	1955	1955	0
154	20240521	164000	5635419726	1955	1955	1955	1955	0
155	20240521	163900	5635419726	1955	1955	1955	1955	0
156	20240521	163800	5635419726	1955	1955	1955	1955	0
157	20240521	163700	5635419726	1955	1955	1955	1955	0
158	20240521	163600	5635419726	1955	1955	1955	1955	0
159	20240521	163500	5635419726	1955	1955	1955	1955	0
160	20240521	163400	5635419726	1955	1955	1955	1955	0
161	20240521	163300	5635419726	1955	1955	1955	1955	0
162	20240521	163200	5635419726	1955	1955	1955	1955	0
163	20240521	163100	5635419726	1955	1955	1955	1955	0
164	20240521	163000	5635419726	1955	1955	1955	1955	0
165	20240521	162900	5635419726	1955	1955	1955	1955	0
166	20240521	162800	5635419726	1955	1955	1955	1955	0
167	20240521	162700	5635419726	1955	1955	1955	1955	0
168	20240521	162600	5635419726	1955	1955	1955	1955	0
169	20240521	162500	5635419726	1955	1955	1955	1955	0
170	20240521	162400	5635419726	1955	1955	1955	1955	0
171	20240521	162300	5635419726	1955	1955	1955	1955	0
172	20240521	162200	5635419726	1955	1955	1955	1955	0
173	20240521	162100	5635419726	1955	1955	1955	1955	0
174	20240521	162000	5635419726	1955	1955	1955	1955	0
175	20240521	161900	5635419726	1955	1955	1955	1955	0
176	20240521	161800	5635419726	1955	1955	1955	1955	0
177	20240521	161700	5635419726	1955	1955	1955	1955	0
178	20240521	161600	5635419726	1955	1955	1955	1955	0
179	20240521	161500	5635419726	1955	1955	1955	1955	0
180	20240521	161400	5635419726	1955	1955	1955	1955	0
181	20240521	161300	5635419726	1955	1955	1955	1955	0
182	20240521	161200	5635419726	1955	1955	1955	1955	25067
183	20240521	161100	5635419726	1955	1955	1955	1955	0
184	20240521	161000	5635419726	1955	1955	1955	1955	0
185	20240521	160900	5635419726	1955	1955	1955	1955	0
186	20240521	160800	5635419726	1955	1955	1955	1955	0
187	20240521	160700	5635419726	1955	1955	1955	1955	0
188	20240521	160600	5635419726	1955	1955	1955	1955	0
189	20240521	160500	5635419726	1955	1955	1955	1955	0
190	20240521	160400	5635419726	1955	1955	1955	1955	0
191	20240521	160300	5635419726	1955	1955	1955	1955	0
192	20240521	160200	5635419726	1955	1955	1955	1955	0
193	20240521	160100	5635419726	1955	1955	1955	1955	0
194	20240521	160000	5635419726	1955	1955	1955	1955	0
195	20240521	155900	5635419726	1955	1955	1955	1955	0
196	20240521	155800	5635419726	1955	1955	1955	1955	0
197	20240521	155700	5635419726	1955	1955	1955	1955	0
198	20240521	155600	5635419726	1955	1955	1955	1955	0
199	20240521	155500	5635419726	1955	1955	1955	1955	0
200	20240521	155400	5635419726	1955	1955	1955	1955	0
201	20240521	155300	5635419726	1955	1955	1955	1955	0
202	20240521	155200	5635419726	1955	1955	1955	1955	0
203	20240521	155100	5635419726	1955	1955	1955	1955	0
204	20240521	155000	5635419726	1955	1955	1955	1955	0
205	20240521	154900	5635419726	1955	1955	1955	1955	0
206	20240521	154800	5635419726	1955	1955	1955	1955	0
207	20240521	154700	5635419726	1955	1955	1955	1955	0
208	20240521	154600	5635419726	1955	1955	1955	1955	0
209	20240521	154500	5635419726	1955	1955	1955	1955	0
210	20240521	154400	5635419726	1955	1955	1955	1955	0
211	20240521	154300	5635419726	1955	1955	1955	1955	0
212	20240521	154200	5635419726	1955	1955	1955	1955	25067
213	20240521	154100	5635419726	1955	1955	1955	1955	0
214	20240521	154000	5635419726	1955	1955	1955	1955	0
215	20240521	153900	5635419726	1955	1955	1955	1955	0
216	20240521	153800	5635419726	1955	1955	1955	1955	0
217	20240521	153700	5635419726	1955	1955	1955	1955	0
218	20240521	153600	5635419726	1955	1955	1955	1955	0
219	20240521	153500	5635419726	1955	1955	1955	1955	0
220	20240521	153400	5635419726	1955	1955	1955	1955	0
221	20240521	153300	5635419726	1955	1955	1955	1955	0
222	20240521	153200	5635419726	1955	1955	1955	1955	0
223	20240521	153100	5635419726	1955	1955	1955	1955	0
224	20240521	153000	5635419726	1955	1955	1955	1955	25067
225	20240521	152900	5586413741	1956	1956	1956	1956	0
226	20240521	152800	5586413741	1956	1956	1956	1956	0
227	20240521	152700	5586413741	1956	1956	1956	1956	0
228	20240521	152600	5586413741	1956	1956	1956	1956	0
229	20240521	152500	5586413741	1956	1956	1956	1956	0
230	20240521	152400	5586413741	1956	1956	1956	1956	0
231	20240521	152300	5586413741	1956	1956	1956	1956	0
232	20240521	152200	5586413741	1956	1956	1956	1956	0
233	20240521	152100	5586413741	1956	1956	1956	1956	0
234	20240521	152000	5586413741	1956	1956	1956	1956	0
235	20240521	151900	5586413741	1956	1959	1959	1950	7660
236	20240521	151800	5571449431	1959	1960	1960	1953	2004
237	20240521	151700	5567531696	1958	1967	1968	1958	5010
238	20240521	151600	5557709858	1968	1966	1968	1950	33675
239	20240521	151500	5491849552	1962	1968	1970	1960	7466
240	20240521	151400	5477193073	1968	1973	1973	1968	6545
241	20240521	151300	5464298473	1971	1982	1982	1970	13810
242	20240521	151200	5437059144	1980	1983	1993	1980	2484
243	20240521	151100	5432138158	1989	1993	1995	1978	5380
244	20240521	151000	5421406909	1993	1983	1993	1977	17542
245	20240521	150900	5386675259	1987	1990	1990	1983	8805
246	20240521	150800	5369177111	1990	1988	1996	1986	5909
247	20240521	150700	5357421872	1986	1989	1991	1986	11014
248	20240521	150600	5335530198	1990	1991	1991	1988	14863
249	20240521	150500	5305963967	1990	1992	1999	1990	5275
250	20240521	150400	5295456985	1992	1999	1999	1992	3616
251	20240521	150300	5288250590	1998	1998	1998	1998	690
252	20240521	150200	5286871970	1996	1997	2005	1996	5788
253	20240521	150100	5275303545	1997	1992	1997	1992	544
254	20240521	150000	5274217574	1997	1997	1997	1991	756
255	20240521	145900	5272712083	1993	1997	1997	1992	1373
256	20240521	145800	5269975737	1993	1997	1997	1992	613
257	20240521	145700	5268752274	1992	1997	1997	1991	1580
258	20240521	145600	5265606174	1991	1994	1999	1991	4361
259	20240521	145500	5256920725	1999	1999	1999	1999	15
260	20240521	145400	5256890740	1992	1995	1995	1991	9724
261	20240521	145300	5237520226	1995	1995	1995	1995	1162
262	20240521	145200	5235202036	1996	1996	1997	1995	12073
263	20240521	145100	5211104276	1996	2000	2000	1996	3106
264	20240521	145000	5204892974	1999	2000	2005	1996	5336
265	20240521	144900	5194230986	2005	1999	2005	1996	6454
266	20240521	144800	5181327147	1999	1998	1999	1997	1350
267	20240521	144700	5178631155	1998	2000	2000	1998	10697
268	20240521	144600	5157244341	2000	2005	2005	2000	2511
269	20240521	144500	5152220906	2005	2000	2005	2000	2552
270	20240521	144400	5147115406	2005	2010	2010	2005	716
271	20240521	144300	5145679816	2010	2010	2010	2005	1451
272	20240521	144200	5142768616	2010	2005	2010	2000	7730
273	20240521	144100	5127281271	2005	2010	2010	2005	1821
274	20240521	144000	5123630131	2000	2000	2000	2000	8527
275	20240521	143900	5106576131	2010	2010	2010	2010	555
276	20240521	143800	5105460581	2000	2010	2015	2000	18525
277	20240521	143700	5068370231	2015	2020	2025	2015	108
278	20240521	143600	5068152106	2025	2025	2025	2020	3634
279	20240521	143500	5060793271	2025	2005	2025	2005	1916
280	20240521	143400	5056948826	2025	2025	2025	2005	6866
281	20240521	143300	5043070426	2025	2020	2030	2020	10454
282	20240521	143200	5021899241	2020	2015	2020	2005	2993
283	20240521	143100	5015862656	2025	2010	2025	2005	6077
284	20240521	143000	5003576596	1998	1999	1999	1998	3526
285	20240521	142900	4996531198	1998	2010	2010	1998	1034
286	20240521	142800	4994461568	2010	2010	2010	1998	3878
287	20240521	142700	4986695560	2005	2035	2040	1991	15846
288	20240521	142600	4954807247	2040	2020	2040	2010	19827
289	20240521	142500	4914595552	2020	1988	2020	1988	15681
290	20240521	142400	4883145806	1989	1992	1992	1988	10327
291	20240521	142300	4862598133	1996	1996	1996	1996	502
292	20240521	142200	4861596141	1991	1989	2000	1989	5302
293	20240521	142100	4851046603	1988	1990	1991	1988	16303
294	20240521	142000	4818613194	1990	1996	1996	1990	1933
295	20240521	141900	4814764434	1991	2000	2000	1991	7972
296	20240521	141800	4798874723	1995	2005	2010	1995	10129
297	20240521	141700	4778615925	2005	2005	2005	2000	4623
298	20240521	141600	4769350245	2005	2000	2005	2000	612
299	20240521	141500	4768125035	2005	2010	2010	2000	2839
300	20240521	141400	4762437525	2005	2000	2005	2000	1243
301	20240521	141300	4759949515	2000	2005	2005	2000	3209
302	20240521	141200	4753523040	2015	2000	2015	2000	6013
303	20240521	141100	4741444865	2005	2025	2025	2000	5426
304	20240521	141000	4730560730	2010	2020	2025	2010	4355
305	20240521	140900	4721751815	2020	2010	2025	2010	4581
306	20240521	140800	4712514335	2010	1991	2010	1990	3803
307	20240521	140700	4704913282	1990	1996	1998	1989	14766
308	20240521	140600	4675497094	1995	2010	2015	1995	4044
309	20240521	140500	4667413339	2025	2015	2025	2015	5641
310	20240521	140400	4656019979	2020	2025	2025	2000	14208
311	20240521	140300	4627303444	2025	1992	2025	1985	26013
312	20240521	140200	4575303618	1985	1997	1999	1985	8147
313	20240521	140100	4559103867	1997	2005	2010	1984	26600
314	20240521	140000	4506039191	2000	1996	2010	1994	11475
315	20240521	135900	4483137393	1999	2015	2015	1995	21316
316	20240521	135800	4440410082	2010	2005	2030	2005	12948
317	20240521	135700	4414233887	2005	2035	2035	2000	19990
318	20240521	135600	4373936872	2030	2035	2040	2030	12009
319	20240521	135500	4349457577	2040	2050	2050	2035	5664
320	20240521	135400	4337896972	2050	2020	2070	2015	21802
321	20240521	135300	4293252882	2020	2025	2035	2015	20771
322	20240521	135200	4251216847	2030	2000	2030	1992	39009
323	20240521	135100	4173058968	2005	2080	2080	2000	81618
324	20240521	135000	4007293993	2080	2085	2100	2080	35231
325	20240521	134900	3933820233	2085	2090	2120	2065	190256
326	20240521	134800	3534533778	2085	2035	2090	2030	72000
327	20240521	134700	3385895553	2035	2020	2035	2015	9893
328	20240521	134600	3365865628	2015	2035	2040	2010	7797
329	20240521	134500	3350036988	2035	2035	2040	2000	17804
330	20240521	134400	3314114508	2035	2050	2075	2035	42506
331	20240521	134300	3226437078	2045	1987	2065	1982	50688
332	20240521	134200	3123475977	1982	1992	1992	1978	18107
333	20240521	134100	3087547041	1991	1991	1997	1980	48352
334	20240521	134000	2991365410	1990	2020	2030	1990	72672
335	20240521	133900	2845527382	2030	2005	2070	2000	96734
336	20240521	133800	2648220152	2005	2085	2095	1995	229947
337	20240521	133700	2180469848	2085	2095	2200	2075	376410
338	20240521	133600	1377937253	2095	2110	2150	2075	253568
339	20240521	133500	844006343	2105	2140	2145	2105	136316
340	20240521	133400	552687453	2075	2075	2075	2075	0
341	20240521	133300	552687453	2075	1911	2075	1911	103940
342	20240521	133200	345380045	1911	1921	1921	1892	19358
343	20240521	133100	308487464	1921	1862	1994	1862	83852
344	20240521	133000	147587484	1851	1856	1856	1851	5685
345	20240521	132900	137053876	1856	1856	1856	1856	0
346	20240521	132800	137053876	1856	1856	1856	1856	0
347	20240521	132700	137053876	1856	1866	1866	1856	932
348	20240521	132600	135321092	1866	1869	1869	1866	3000
349	20240521	132500	129722708	1870	1870	1870	1870	0
350	20240521	132400	129722708	1870	1870	1870	1870	637
351	20240521	132300	128531518	1869	1869	1869	1869	63
352	20240521	132200	128413771	1866	1866	1866	1866	1
353	20240521	132100	128411905	1869	1869	1869	1869	13
354	20240521	132000	128387608	1870	1870	1870	1870	0
355	20240521	131900	128387608	1870	1870	1870	1870	0
356	20240521	131800	128387608	1870	1870	1870	1870	0
357	20240521	131700	128387608	1870	1870	1870	1870	3
358	20240521	131600	128381998	1870	1870	1870	1870	0
359	20240521	131500	128381998	1870	1870	1870	1870	5
360	20240521	131400	128372648	1866	1868	1868	1866	1700
361	20240521	131300	125199048	1868	1868	1868	1868	0
362	20240521	131200	125199048	1868	1868	1868	1868	0
363	20240521	131100	125199048	1868	1870	1870	1868	2000
364	20240521	131000	121460175	1880	1880	1880	1880	0
365	20240521	130900	121460175	1880	1880	1880	1880	0
366	20240521	130800	121460175	1880	1880	1880	1880	0
367	20240521	130700	121460175	1880	1880	1880	1880	0
368	20240521	130600	121460175	1880	1880	1880	1880	0
369	20240521	130500	121460175	1880	1880	1880	1880	1
370	20240521	130400	121458295	1880	1879	1880	1879	1001
371	20240521	130300	119577415	1879	1879	1879	1879	0
372	20240521	130200	119577415	1879	1879	1879	1879	1
373	20240521	130100	119575536	1879	1879	1879	1879	0
374	20240521	130000	119575536	1879	1879	1879	1879	0
375	20240521	125900	119575536	1879	1879	1879	1879	50
376	20240521	125800	119481586	1879	1879	1879	1879	300
377	20240521	125700	118917886	1879	1879	1879	1879	0
378	20240521	125600	118917886	1879	1879	1879	1879	450
379	20240521	125500	118072336	1879	1878	1879	1878	2406
380	20240521	125400	113553592	1878	1878	1878	1878	0
381	20240521	125300	113553592	1878	1878	1878	1878	0
382	20240521	125200	113553592	1878	1878	1878	1878	200
383	20240521	125100	113177992	1869	1869	1869	1869	0
384	20240521	125000	113177992	1869	1869	1869	1869	0
385	20240521	124900	113177992	1869	1869	1869	1869	530
386	20240521	124800	112187422	1870	1870	1870	1870	0
387	20240521	124700	112187422	1870	1870	1870	1870	50
388	20240521	124600	112093922	1878	1878	1878	1878	0
389	20240521	124500	112093922	1878	1878	1878	1878	0
390	20240521	124400	112093922	1878	1878	1878	1878	0
391	20240521	124300	112093922	1878	1878	1878	1878	0
392	20240521	124200	112093922	1878	1878	1878	1878	0
393	20240521	124100	112093922	1878	1878	1878	1878	0
394	20240521	124000	112093922	1878	1878	1878	1878	0
395	20240521	123900	112093922	1878	1878	1878	1878	0
396	20240521	123800	112093922	1878	1869	1878	1869	8
397	20240521	123700	112078916	1878	1878	1878	1878	0
398	20240521	123600	112078916	1878	1878	1878	1878	0
399	20240521	123500	112078916	1878	1878	1878	1878	0
400	20240521	123400	112078916	1878	1878	1878	1878	0
401	20240521	123300	112078916	1878	1878	1878	1878	0
402	20240521	123200	112078916	1878	1878	1878	1878	0
403	20240521	123100	112078916	1878	1878	1878	1878	0
404	20240521	123000	112078916	1878	1878	1878	1878	0
405	20240521	122900	112078916	1878	1878	1878	1878	0
406	20240521	122800	112078916	1878	1878	1878	1878	0
407	20240521	122700	112078916	1878	1878	1878	1878	0
408	20240521	122600	112078916	1878	1878	1878	1878	0
409	20240521	122500	112078916	1878	1878	1878	1878	0
410	20240521	122400	112078916	1878	1878	1878	1878	0
411	20240521	122300	112078916	1878	1878	1878	1878	0
412	20240521	122200	112078916	1878	1878	1878	1878	1
413	20240521	122100	112077038	1868	1868	1868	1868	0
414	20240521	122000	112077038	1868	1868	1868	1868	0
415	20240521	121900	112077038	1868	1868	1868	1868	0
416	20240521	121800	112077038	1868	1868	1868	1868	0
417	20240521	121700	112077038	1868	1868	1868	1868	0
418	20240521	121600	112077038	1868	1868	1868	1868	0
419	20240521	121500	112077038	1868	1868	1868	1868	0
420	20240521	121400	112077038	1868	1868	1868	1868	45
421	20240521	121300	111992978	1868	1868	1868	1868	0
422	20240521	121200	111992978	1868	1868	1868	1868	1
423	20240521	121100	111991110	1879	1879	1879	1879	0
424	20240521	121000	111991110	1879	1879	1879	1879	0
425	20240521	120900	111991110	1879	1879	1879	1879	0
426	20240521	120800	111991110	1879	1879	1879	1879	0
427	20240521	120700	111991110	1879	1879	1879	1879	0
428	20240521	120600	111991110	1879	1879	1879	1879	10
429	20240521	120500	111972320	1879	1879	1879	1879	0
430	20240521	120400	111972320	1879	1879	1879	1879	0
431	20240521	120300	111972320	1879	1879	1879	1879	0
432	20240521	120200	111972320	1879	1879	1879	1879	0
433	20240521	120100	111972320	1879	1879	1879	1879	0
434	20240521	120000	111972320	1879	1879	1879	1879	0
435	20240521	115900	111972320	1879	1879	1879	1879	0
436	20240521	115800	111972320	1879	1879	1879	1879	0
437	20240521	115700	111972320	1879	1879	1879	1879	0
438	20240521	115600	111972320	1879	1879	1879	1879	5
439	20240521	115500	111962925	1879	1879	1879	1879	0
440	20240521	115400	111962925	1879	1879	1879	1879	0
441	20240521	115300	111962925	1879	1879	1879	1879	0
442	20240521	115200	111962925	1879	1870	1880	1870	512
443	20240521	115100	111000984	1870	1870	1870	1870	0
444	20240521	115000	111000984	1870	1870	1870	1870	0
445	20240521	114900	111000984	1870	1870	1870	1870	0
446	20240521	114800	111000984	1870	1870	1870	1870	0
447	20240521	114700	111000984	1870	1870	1870	1870	99
448	20240521	114600	110815854	1870	1870	1870	1870	0
449	20240521	114500	110815854	1870	1870	1870	1870	0
450	20240521	114400	110815854	1870	1875	1875	1870	222
451	20240521	114300	110400610	1879	1879	1879	1879	0
452	20240521	114200	110400610	1879	1879	1879	1879	40
453	20240521	114100	110325450	1881	1881	1881	1881	0
454	20240521	114000	110325450	1881	1881	1881	1881	0
455	20240521	113900	110325450	1881	1881	1881	1881	0
456	20240521	113800	110325450	1881	1881	1881	1881	0
457	20240521	113700	110325450	1881	1881	1881	1881	0
458	20240521	113600	110325450	1881	1881	1881	1881	0
459	20240521	113500	110325450	1881	1881	1881	1881	0
460	20240521	113400	110325450	1881	1881	1881	1881	0
461	20240521	113300	110325450	1881	1881	1881	1881	0
462	20240521	113200	110325450	1881	1881	1881	1881	0
463	20240521	113100	110325450	1881	1881	1881	1881	0
464	20240521	113000	110325450	1881	1881	1881	1881	0
465	20240521	112900	110325450	1881	1881	1881	1881	0
466	20240521	112800	110325450	1881	1881	1881	1881	0
467	20240521	112700	110325450	1881	1881	1881	1881	0
468	20240521	112600	110325450	1881	1881	1881	1881	1
469	20240521	112500	110323569	1870	1870	1870	1870	138
470	20240521	112400	110065509	1870	1870	1870	1870	0
471	20240521	112300	110065509	1870	1870	1870	1870	49
472	20240521	112200	109973879	1881	1870	1881	1870	4
473	20240521	112100	109966388	1871	1872	1872	1871	344
474	20240521	112000	109322751	1871	1871	1871	1871	0
475	20240521	111900	109322751	1871	1871	1871	1871	1000
476	20240521	111800	107451751	1871	1871	1871	1871	0
477	20240521	111700	107451751	1871	1871	1871	1871	1000
478	20240521	111600	105580751	1869	1869	1869	1869	0
479	20240521	111500	105580751	1869	1869	1869	1869	0
480	20240521	111400	105580751	1869	1870	1870	1869	541
481	20240521	111300	104569612	1871	1871	1871	1871	0
482	20240521	111200	104569612	1871	1871	1871	1871	0
483	20240521	111100	104569612	1871	1871	1871	1871	0
484	20240521	111000	104569612	1871	1871	1871	1871	0
485	20240521	110900	104569612	1871	1871	1871	1871	0
486	20240521	110800	104569612	1871	1871	1871	1871	100
487	20240521	110700	104382512	1881	1881	1881	1881	0
488	20240521	110600	104382512	1881	1881	1881	1881	0
489	20240521	110500	104382512	1881	1881	1881	1881	0
490	20240521	110400	104382512	1881	1881	1881	1881	0
491	20240521	110300	104382512	1881	1881	1881	1881	0
492	20240521	110200	104382512	1881	1881	1881	1881	0
493	20240521	110100	104382512	1881	1881	1881	1881	0
494	20240521	110000	104382512	1881	1881	1881	1881	0
495	20240521	105900	104382512	1881	1881	1881	1881	0
496	20240521	105800	104382512	1881	1881	1881	1881	0
497	20240521	105700	104382512	1881	1881	1881	1881	0
498	20240521	105600	104382512	1881	1881	1881	1881	0
499	20240521	105500	104382512	1881	1880	1881	1880	8
500	20240521	105400	104367471	1880	1868	1880	1868	2
501	20240521	105300	104363723	1880	1879	1880	1879	14
502	20240521	105200	104337413	1878	1874	1878	1874	1448
503	20240521	105100	101623353	1875	1875	1875	1875	0
504	20240521	105000	101623353	1875	1875	1875	1875	0
505	20240521	104900	101623353	1875	1875	1875	1875	0
506	20240521	104800	101623353	1875	1875	1875	1875	0
507	20240521	104700	101623353	1875	1875	1875	1875	0
508	20240521	104600	101623353	1875	1875	1875	1875	0
509	20240521	104500	101623353	1875	1875	1875	1875	0
510	20240521	104400	101623353	1875	1875	1875	1875	0
511	20240521	104300	101623353	1875	1875	1875	1875	0
512	20240521	104200	101623353	1875	1875	1875	1875	0
513	20240521	104100	101623353	1875	1875	1875	1875	0
514	20240521	104000	101623353	1875	1875	1875	1875	0
515	20240521	103900	101623353	1875	1875	1875	1875	2
516	20240521	103800	101619603	1875	1874	1875	1874	10
517	20240521	103700	101600862	1874	1874	1874	1874	1
518	20240521	103600	101598988	1870	1869	1870	1869	1023
519	20240521	103500	99686981	1869	1869	1869	1869	0
520	20240521	103400	99686981	1869	1869	1869	1869	0
521	20240521	103300	99686981	1869	1869	1869	1869	400
522	20240521	103200	98939381	1869	1869	1869	1869	120
523	20240521	103100	98715101	1869	1869	1869	1869	0
524	20240521	103000	98715101	1869	1869	1869	1869	1
525	20240521	102900	98713232	1861	1861	1861	1861	490
526	20240521	102800	97801342	1861	1861	1861	1861	0
527	20240521	102700	97801342	1861	1860	1861	1860	249
528	20240521	102600	97338201	1860	1860	1860	1860	0
529	20240521	102500	97338201	1860	1860	1860	1860	1
530	20240521	102400	97336341	1853	1860	1860	1853	1543
531	20240521	102300	94475555	1855	1855	1855	1855	0
532	20240521	102200	94475555	1855	1855	1855	1855	2000
533	20240521	102100	90765555	1860	1860	1860	1860	0
534	20240521	102000	90765555	1860	1861	1861	1860	239
535	20240521	101900	90320971	1861	1861	1861	1861	40
536	20240521	101800	90246531	1861	1861	1861	1861	0
537	20240521	101700	90246531	1861	1861	1861	1861	0
538	20240521	101600	90246531	1861	1861	1861	1861	25
539	20240521	101500	90200006	1869	1869	1869	1869	2
540	20240521	101400	90196268	1861	1861	1861	1861	25
541	20240521	101300	90149743	1870	1870	1870	1870	0
542	20240521	101200	90149743	1870	1870	1870	1870	0
543	20240521	101100	90149743	1870	1870	1870	1870	5
544	20240521	101000	90140393	1874	1874	1874	1874	344
545	20240521	100900	89495737	1879	1879	1879	1879	0
546	20240521	100800	89495737	1879	1879	1879	1879	0
547	20240521	100700	89495737	1879	1879	1879	1879	0
548	20240521	100600	89495737	1879	1879	1879	1879	0
549	20240521	100500	89495737	1879	1879	1879	1879	0
550	20240521	100400	89495737	1879	1859	1879	1859	201
551	20240521	100300	89120052	1859	1860	1860	1859	52
552	20240521	100200	89023334	1851	1851	1851	1851	1128
553	20240521	100100	86935406	1851	1852	1852	1851	224
554	20240521	100000	86520776	1851	1851	1851	1851	0
555	20240521	095900	86520776	1851	1860	1860	1851	1003
556	20240521	095800	84664196	1851	1851	1851	1851	0
557	20240521	095700	84664196	1851	1855	1855	1851	1000
558	20240521	095600	82810144	1868	1868	1868	1868	0
559	20240521	095500	82810144	1868	1868	1868	1868	1
560	20240521	095400	82808276	1855	1868	1868	1855	1009
561	20240521	095300	80935651	1860	1860	1860	1860	0
562	20240521	095200	80935651	1860	1860	1860	1860	0
563	20240521	095100	80935651	1860	1861	1861	1860	650
564	20240521	095000	79726610	1855	1872	1872	1855	1800
565	20240521	094900	76369855	1880	1880	1880	1880	60
566	20240521	094800	76257055	1888	1888	1888	1888	0
567	20240521	094700	76257055	1888	1888	1888	1888	0
568	20240521	094600	76257055	1888	1888	1888	1888	0
569	20240521	094500	76257055	1888	1888	1888	1888	5
570	20240521	094400	76247615	1888	1888	1888	1888	25
571	20240521	094300	76200415	1888	1888	1888	1888	0
572	20240521	094200	76200415	1888	1888	1888	1888	1
573	20240521	094100	76198527	1888	1888	1888	1888	2
574	20240521	094000	76194751	1889	1889	1889	1889	0
575	20240521	093900	76194751	1889	1889	1889	1889	0
576	20240521	093800	76194751	1889	1889	1889	1889	0
577	20240521	093700	76194751	1889	1889	1889	1889	0
578	20240521	093600	76194751	1889	1889	1889	1889	457
579	20240521	093500	75331478	1889	1887	1889	1887	50
580	20240521	093400	75237090	1871	1871	1871	1871	2
581	20240521	093300	75233348	1871	1870	1871	1870	1252
582	20240521	093200	72891422	1860	1859	1860	1859	775
583	20240521	093100	71450197	1850	1850	1859	1850	162
584	20240521	093000	71150488	1850	1852	1852	1850	995
585	20240521	092900	69309556	1860	1866	1866	1860	42
586	20240521	092800	69231430	1852	1871	1871	1852	1134
587	20240521	092700	67130411	1852	1854	1854	1852	1722
588	20240521	092600	63940187	1852	1869	1869	1852	1500
589	20240521	092500	61161796	1869	1869	1869	1869	10
590	20240521	092400	61143106	1872	1872	1872	1872	3
591	20240521	092300	61137490	1872	1872	1872	1872	0
592	20240521	092200	61137490	1872	1871	1872	1871	2673
593	20240521	092100	56134174	1872	1872	1872	1872	0
594	20240521	092000	56134174	1872	1865	1872	1850	1001
595	20240521	091900	54276758	1873	1873	1873	1873	5
596	20240521	091800	54267393	1874	1868	1874	1868	1001
597	20240521	091700	52397519	1868	1868	1868	1868	790
598	20240521	091600	50921799	1868	1860	1868	1860	208
599	20240521	091500	50534903	1856	1858	1860	1856	1851
600	20240521	091400	47093115	1858	1858	1858	1858	1012
601	20240521	091300	45212819	1859	1869	1870	1859	6144
602	20240521	091200	33754882	1870	1874	1875	1870	1474
603	20240521	091100	30998151	1887	1887	1887	1887	0
604	20240521	091000	30998151	1887	1887	1887	1887	0
605	20240521	090900	30998151	1887	1887	1887	1887	0
606	20240521	090800	30998151	1887	1873	1887	1872	238
607	20240521	090700	30552506	1888	1887	1888	1887	5379
608	20240521	090600	20402332	1887	1886	1887	1886	88
609	20240521	090500	20236358	1889	1889	1889	1889	0
610	20240521	090400	20236358	1889	1889	1889	1889	0
611	20240521	090300	20236358	1889	1871	1890	1870	1509
612	20240521	090200	17413993	1879	1879	1879	1879	1454
613	20240521	090100	14681927	1870	1880	1880	1870	7422
614	20240521	090000	769141	1890	1890	1890	1881	407