KissMeData/032790/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	191200	331687783	1879	1879	1879	1879	7311
3	20240514	191100	331687783	1879	1879	1879	1879	0
4	20240514	191000	331687783	1879	1879	1879	1879	0
5	20240514	190900	331687783	1879	1879	1879	1879	0
6	20240514	190800	331687783	1879	1879	1879	1879	0
7	20240514	190700	331687783	1879	1879	1879	1879	0
8	20240514	190600	331687783	1879	1879	1879	1879	0
9	20240514	190500	331687783	1879	1879	1879	1879	0
10	20240514	190400	331687783	1879	1879	1879	1879	0
11	20240514	190300	331687783	1879	1879	1879	1879	0
12	20240514	190200	331687783	1879	1879	1879	1879	0
13	20240514	190100	331687783	1879	1879	1879	1879	0
14	20240514	190000	331687783	1879	1879	1879	1879	0
15	20240514	185900	331687783	1879	1879	1879	1879	0
16	20240514	185800	331687783	1879	1879	1879	1879	0
17	20240514	185700	331687783	1879	1879	1879	1879	0
18	20240514	185600	331687783	1879	1879	1879	1879	0
19	20240514	185500	331687783	1879	1879	1879	1879	0
20	20240514	185400	331687783	1879	1879	1879	1879	0
21	20240514	185300	331687783	1879	1879	1879	1879	0
22	20240514	185200	331687783	1879	1879	1879	1879	0
23	20240514	185100	331687783	1879	1879	1879	1879	0
24	20240514	185000	331687783	1879	1879	1879	1879	0
25	20240514	184900	331687783	1879	1879	1879	1879	0
26	20240514	184800	331687783	1879	1879	1879	1879	0
27	20240514	184700	331687783	1879	1879	1879	1879	0
28	20240514	184600	331687783	1879	1879	1879	1879	0
29	20240514	184500	331687783	1879	1879	1879	1879	0
30	20240514	184400	331687783	1879	1879	1879	1879	0
31	20240514	184300	331687783	1879	1879	1879	1879	0
32	20240514	184200	331687783	1879	1879	1879	1879	7311
33	20240514	184100	331687783	1879	1879	1879	1879	0
34	20240514	184000	331687783	1879	1879	1879	1879	0
35	20240514	183900	331687783	1879	1879	1879	1879	0
36	20240514	183800	331687783	1879	1879	1879	1879	0
37	20240514	183700	331687783	1879	1879	1879	1879	0
38	20240514	183600	331687783	1879	1879	1879	1879	0
39	20240514	183500	331687783	1879	1879	1879	1879	0
40	20240514	183400	331687783	1879	1879	1879	1879	0
41	20240514	183300	331687783	1879	1879	1879	1879	0
42	20240514	183200	331687783	1879	1879	1879	1879	0
43	20240514	183100	331687783	1879	1879	1879	1879	0
44	20240514	183000	331687783	1879	1879	1879	1879	0
45	20240514	182900	331687783	1879	1879	1879	1879	0
46	20240514	182800	331687783	1879	1879	1879	1879	0
47	20240514	182700	331687783	1879	1879	1879	1879	0
48	20240514	182600	331687783	1879	1879	1879	1879	0
49	20240514	182500	331687783	1879	1879	1879	1879	0
50	20240514	182400	331687783	1879	1879	1879	1879	0
51	20240514	182300	331687783	1879	1879	1879	1879	0
52	20240514	182200	331687783	1879	1879	1879	1879	0
53	20240514	182100	331687783	1879	1879	1879	1879	0
54	20240514	182000	331687783	1879	1879	1879	1879	0
55	20240514	181900	331687783	1879	1879	1879	1879	0
56	20240514	181800	331687783	1879	1879	1879	1879	0
57	20240514	181700	331687783	1879	1879	1879	1879	0
58	20240514	181600	331687783	1879	1879	1879	1879	0
59	20240514	181500	331687783	1879	1879	1879	1879	0
60	20240514	181400	331687783	1879	1879	1879	1879	0
61	20240514	181300	331687783	1879	1879	1879	1879	0
62	20240514	181200	331687783	1879	1879	1879	1879	7311
63	20240514	181100	331687783	1879	1879	1879	1879	0
64	20240514	181000	331687783	1879	1879	1879	1879	0
65	20240514	180900	331687783	1879	1879	1879	1879	0
66	20240514	180800	331687783	1879	1879	1879	1879	0
67	20240514	180700	331687783	1879	1879	1879	1879	0
68	20240514	180600	331687783	1879	1879	1879	1879	0
69	20240514	180500	331687783	1879	1879	1879	1879	0
70	20240514	180400	331687783	1879	1879	1879	1879	0
71	20240514	180300	331687783	1879	1879	1879	1879	0
72	20240514	180200	331687783	1879	1879	1879	1879	0
73	20240514	180100	331687783	1879	1879	1879	1879	0
74	20240514	180000	331687783	1879	1879	1879	1879	0
75	20240514	175900	331687783	1879	1879	1879	1879	0
76	20240514	175800	331687783	1879	1879	1879	1879	0
77	20240514	175700	331687783	1879	1879	1879	1879	0
78	20240514	175600	331687783	1879	1879	1879	1879	0
79	20240514	175500	331687783	1879	1879	1879	1879	0
80	20240514	175400	331687783	1879	1879	1879	1879	0
81	20240514	175300	331687783	1879	1879	1879	1879	0
82	20240514	175200	331687783	1879	1879	1879	1879	0
83	20240514	175100	331687783	1879	1879	1879	1879	0
84	20240514	175000	331687783	1879	1879	1879	1879	0
85	20240514	174900	331687783	1879	1879	1879	1879	0
86	20240514	174800	331687783	1879	1879	1879	1879	0
87	20240514	174700	331687783	1879	1879	1879	1879	0
88	20240514	174600	331687783	1879	1879	1879	1879	0
89	20240514	174500	331687783	1879	1879	1879	1879	0
90	20240514	174400	331687783	1879	1879	1879	1879	0
91	20240514	174300	331687783	1879	1879	1879	1879	0
92	20240514	174200	331687783	1879	1879	1879	1879	7311
93	20240514	174100	331687783	1879	1879	1879	1879	0
94	20240514	174000	331687783	1879	1879	1879	1879	0
95	20240514	173900	331687783	1879	1879	1879	1879	0
96	20240514	173800	331687783	1879	1879	1879	1879	0
97	20240514	173700	331687783	1879	1879	1879	1879	0
98	20240514	173600	331687783	1879	1879	1879	1879	0
99	20240514	173500	331687783	1879	1879	1879	1879	0
100	20240514	173400	331687783	1879	1879	1879	1879	0
101	20240514	173300	331687783	1879	1879	1879	1879	0
102	20240514	173200	331687783	1879	1879	1879	1879	0
103	20240514	173100	331687783	1879	1879	1879	1879	0
104	20240514	173000	331687783	1879	1879	1879	1879	0
105	20240514	172900	331687783	1879	1879	1879	1879	0
106	20240514	172800	331687783	1879	1879	1879	1879	0
107	20240514	172700	331687783	1879	1879	1879	1879	0
108	20240514	172600	331687783	1879	1879	1879	1879	0
109	20240514	172500	331687783	1879	1879	1879	1879	0
110	20240514	172400	331687783	1879	1879	1879	1879	0
111	20240514	172300	331687783	1879	1879	1879	1879	0
112	20240514	172200	331687783	1879	1879	1879	1879	0
113	20240514	172100	331687783	1879	1879	1879	1879	0
114	20240514	172000	331687783	1879	1879	1879	1879	0
115	20240514	171900	331687783	1879	1879	1879	1879	0
116	20240514	171800	331687783	1879	1879	1879	1879	0
117	20240514	171700	331687783	1879	1879	1879	1879	0
118	20240514	171600	331687783	1879	1879	1879	1879	0
119	20240514	171500	331687783	1879	1879	1879	1879	0
120	20240514	171400	331687783	1879	1879	1879	1879	0
121	20240514	171300	331687783	1879	1879	1879	1879	0
122	20240514	171200	331687783	1879	1879	1879	1879	7311
123	20240514	171100	331687783	1879	1879	1879	1879	0
124	20240514	171000	331687783	1879	1879	1879	1879	0
125	20240514	170900	331687783	1879	1879	1879	1879	0
126	20240514	170800	331687783	1879	1879	1879	1879	0
127	20240514	170700	331687783	1879	1879	1879	1879	0
128	20240514	170600	331687783	1879	1879	1879	1879	0
129	20240514	170500	331687783	1879	1879	1879	1879	0
130	20240514	170400	331687783	1879	1879	1879	1879	0
131	20240514	170300	331687783	1879	1879	1879	1879	0
132	20240514	170200	331687783	1879	1879	1879	1879	0
133	20240514	170100	331687783	1879	1879	1879	1879	0
134	20240514	170000	331687783	1879	1879	1879	1879	0
135	20240514	165900	331687783	1879	1879	1879	1879	0
136	20240514	165800	331687783	1879	1879	1879	1879	0
137	20240514	165700	331687783	1879	1879	1879	1879	0
138	20240514	165600	331687783	1879	1879	1879	1879	0
139	20240514	165500	331687783	1879	1879	1879	1879	0
140	20240514	165400	331687783	1879	1879	1879	1879	0
141	20240514	165300	331687783	1879	1879	1879	1879	0
142	20240514	165200	331687783	1879	1879	1879	1879	0
143	20240514	165100	331687783	1879	1879	1879	1879	0
144	20240514	165000	331687783	1879	1879	1879	1879	0
145	20240514	164900	331687783	1879	1879	1879	1879	0
146	20240514	164800	331687783	1879	1879	1879	1879	0
147	20240514	164700	331687783	1879	1879	1879	1879	0
148	20240514	164600	331687783	1879	1879	1879	1879	0
149	20240514	164500	331687783	1879	1879	1879	1879	0
150	20240514	164400	331687783	1879	1879	1879	1879	0
151	20240514	164300	331687783	1879	1879	1879	1879	0
152	20240514	164200	331687783	1879	1879	1879	1879	7311
153	20240514	164100	331687783	1879	1879	1879	1879	0
154	20240514	164000	331687783	1879	1879	1879	1879	0
155	20240514	163900	331687783	1879	1879	1879	1879	0
156	20240514	163800	331687783	1879	1879	1879	1879	0
157	20240514	163700	331687783	1879	1879	1879	1879	0
158	20240514	163600	331687783	1879	1879	1879	1879	0
159	20240514	163500	331687783	1879	1879	1879	1879	0
160	20240514	163400	331687783	1879	1879	1879	1879	0
161	20240514	163300	331687783	1879	1879	1879	1879	0
162	20240514	163200	331687783	1879	1879	1879	1879	0
163	20240514	163100	331687783	1879	1879	1879	1879	0
164	20240514	163000	331687783	1879	1879	1879	1879	0
165	20240514	162900	331687783	1879	1879	1879	1879	0
166	20240514	162800	331687783	1879	1879	1879	1879	0
167	20240514	162700	331687783	1879	1879	1879	1879	0
168	20240514	162600	331687783	1879	1879	1879	1879	0
169	20240514	162500	331687783	1879	1879	1879	1879	0
170	20240514	162400	331687783	1879	1879	1879	1879	0
171	20240514	162300	331687783	1879	1879	1879	1879	0
172	20240514	162200	331687783	1879	1879	1879	1879	0
173	20240514	162100	331687783	1879	1879	1879	1879	0
174	20240514	162000	331687783	1879	1879	1879	1879	0
175	20240514	161900	331687783	1879	1879	1879	1879	0
176	20240514	161800	331687783	1879	1879	1879	1879	0
177	20240514	161700	331687783	1879	1879	1879	1879	0
178	20240514	161600	331687783	1879	1879	1879	1879	0
179	20240514	161500	331687783	1879	1879	1879	1879	0
180	20240514	161400	331687783	1879	1879	1879	1879	0
181	20240514	161300	331687783	1879	1879	1879	1879	0
182	20240514	161200	331687783	1879	1879	1879	1879	7311
183	20240514	161100	331687783	1879	1879	1879	1879	0
184	20240514	161000	331687783	1879	1879	1879	1879	0
185	20240514	160900	331687783	1879	1879	1879	1879	0
186	20240514	160800	331687783	1879	1879	1879	1879	0
187	20240514	160700	331687783	1879	1879	1879	1879	0
188	20240514	160600	331687783	1879	1879	1879	1879	0
189	20240514	160500	331687783	1879	1879	1879	1879	0
190	20240514	160400	331687783	1879	1879	1879	1879	0
191	20240514	160300	331687783	1879	1879	1879	1879	0
192	20240514	160200	331687783	1879	1879	1879	1879	0
193	20240514	160100	331687783	1879	1879	1879	1879	0
194	20240514	160000	331687783	1879	1879	1879	1879	0
195	20240514	155900	331687783	1879	1879	1879	1879	0
196	20240514	155800	331687783	1879	1879	1879	1879	0
197	20240514	155700	331687783	1879	1879	1879	1879	0
198	20240514	155600	331687783	1879	1879	1879	1879	0
199	20240514	155500	331687783	1879	1879	1879	1879	0
200	20240514	155400	331687783	1879	1879	1879	1879	0
201	20240514	155300	331687783	1879	1879	1879	1879	0
202	20240514	155200	331687783	1879	1879	1879	1879	0
203	20240514	155100	331687783	1879	1879	1879	1879	0
204	20240514	155000	331687783	1879	1879	1879	1879	0
205	20240514	154900	331687783	1879	1879	1879	1879	0
206	20240514	154800	331687783	1879	1879	1879	1879	0
207	20240514	154700	331687783	1879	1879	1879	1879	0
208	20240514	154600	331687783	1879	1879	1879	1879	0
209	20240514	154500	331687783	1879	1879	1879	1879	0
210	20240514	154400	331687783	1879	1879	1879	1879	0
211	20240514	154300	331687783	1879	1879	1879	1879	0
212	20240514	154200	331687783	1879	1879	1879	1879	7311
213	20240514	154100	331687783	1879	1879	1879	1879	0
214	20240514	154000	331687783	1879	1879	1879	1879	0
215	20240514	153900	331687783	1879	1879	1879	1879	0
216	20240514	153800	331687783	1879	1879	1879	1879	0
217	20240514	153700	331687783	1879	1879	1879	1879	0
218	20240514	153600	331687783	1879	1879	1879	1879	0
219	20240514	153500	331687783	1879	1879	1879	1879	0
220	20240514	153400	331687783	1879	1879	1879	1879	0
221	20240514	153300	331687783	1879	1879	1879	1879	0
222	20240514	153200	331687783	1879	1879	1879	1879	0
223	20240514	153100	331687783	1879	1879	1879	1879	0
224	20240514	153000	331687783	1879	1879	1879	1879	7311
225	20240514	152900	317950414	1879	1879	1879	1879	0
226	20240514	152800	317950414	1879	1879	1879	1879	0
227	20240514	152700	317950414	1879	1879	1879	1879	0
228	20240514	152600	317950414	1879	1879	1879	1879	0
229	20240514	152500	317950414	1879	1879	1879	1879	0
230	20240514	152400	317950414	1879	1879	1879	1879	0
231	20240514	152300	317950414	1879	1879	1879	1879	0
232	20240514	152200	317950414	1879	1879	1879	1879	0
233	20240514	152100	317950414	1879	1879	1879	1879	0
234	20240514	152000	317950414	1879	1879	1879	1879	0
235	20240514	151900	317950414	1879	1880	1892	1879	784
236	20240514	151800	316470586	1880	1880	1880	1880	44
237	20240514	151700	316387866	1880	1881	1881	1880	1081
238	20240514	151600	314355167	1880	1880	1880	1880	0
239	20240514	151500	314355167	1880	1881	1881	1880	575
240	20240514	151400	313273838	1894	1894	1894	1894	0
241	20240514	151300	313273838	1894	1894	1894	1894	0
242	20240514	151200	313273838	1894	1894	1894	1894	387
243	20240514	151100	312540860	1894	1894	1894	1894	0
244	20240514	151000	312540860	1894	1881	1894	1881	9050
245	20240514	150900	295434578	1881	1881	1881	1881	0
246	20240514	150800	295434578	1881	1881	1881	1881	0
247	20240514	150700	295434578	1881	1887	1887	1881	42
248	20240514	150600	295355510	1887	1887	1887	1887	43
249	20240514	150500	295274369	1880	1880	1880	1880	0
250	20240514	150400	295274369	1880	1881	1881	1880	2414
251	20240514	150300	290735259	1881	1881	1881	1881	1
252	20240514	150200	290733378	1881	1885	1885	1881	400
253	20240514	150100	289980848	1890	1890	1890	1890	0
254	20240514	150000	289980848	1890	1890	1890	1890	0
255	20240514	145900	289980848	1890	1890	1890	1890	0
256	20240514	145800	289980848	1890	1890	1890	1890	0
257	20240514	145700	289980848	1890	1890	1890	1890	0
258	20240514	145600	289980848	1890	1890	1890	1890	0
259	20240514	145500	289980848	1890	1890	1890	1890	0
260	20240514	145400	289980848	1890	1890	1890	1890	10
261	20240514	145300	289961948	1890	1890	1890	1890	1
262	20240514	145200	289960058	1890	1890	1890	1890	0
263	20240514	145100	289960058	1890	1890	1890	1890	400
264	20240514	145000	289204058	1881	1881	1881	1881	0
265	20240514	144900	289204058	1881	1881	1881	1881	1254
266	20240514	144800	286845284	1881	1881	1881	1881	0
267	20240514	144700	286845284	1881	1882	1882	1881	1660
268	20240514	144600	283721644	1882	1882	1882	1882	33
269	20240514	144500	283659538	1890	1890	1890	1890	100
270	20240514	144400	283470538	1882	1882	1882	1882	0
271	20240514	144300	283470538	1882	1882	1882	1882	0
272	20240514	144200	283470538	1882	1882	1882	1882	0
273	20240514	144100	283470538	1882	1882	1882	1882	0
274	20240514	144000	283470538	1882	1882	1882	1882	0
275	20240514	143900	283470538	1882	1882	1882	1882	0
276	20240514	143800	283470538	1882	1882	1882	1882	9
277	20240514	143700	283453600	1890	1890	1890	1890	0
278	20240514	143600	283453600	1890	1890	1890	1890	0
279	20240514	143500	283453600	1890	1890	1890	1890	0
280	20240514	143400	283453600	1890	1890	1890	1890	300
281	20240514	143300	282886600	1890	1890	1890	1890	0
282	20240514	143200	282886600	1890	1890	1890	1890	0
283	20240514	143100	282886600	1890	1890	1890	1890	0
284	20240514	143000	282886600	1890	1890	1890	1890	3
285	20240514	142900	282880930	1882	1882	1882	1882	0
286	20240514	142800	282880930	1882	1882	1882	1882	0
287	20240514	142700	282880930	1882	1884	1884	1882	100
288	20240514	142600	282692698	1890	1890	1890	1890	0
289	20240514	142500	282692698	1890	1890	1890	1890	1
290	20240514	142400	282690808	1890	1890	1890	1890	0
291	20240514	142300	282690808	1890	1890	1890	1890	0
292	20240514	142200	282690808	1890	1884	1890	1884	2
293	20240514	142100	282687034	1881	1881	1881	1881	0
294	20240514	142000	282687034	1881	1881	1881	1881	0
295	20240514	141900	282687034	1881	1881	1881	1881	118
296	20240514	141800	282465076	1881	1881	1881	1881	0
297	20240514	141700	282465076	1881	1881	1881	1881	500
298	20240514	141600	281524576	1881	1885	1885	1881	3500
299	20240514	141500	274940048	1885	1885	1885	1885	0
300	20240514	141400	274940048	1885	1885	1885	1885	100
301	20240514	141300	274751548	1885	1885	1885	1885	465
302	20240514	141200	273875023	1885	1885	1885	1885	1
303	20240514	141100	273873138	1890	1890	1890	1890	35
304	20240514	141000	273806988	1890	1890	1890	1890	10
305	20240514	140900	273788088	1890	1890	1890	1890	0
306	20240514	140800	273788088	1890	1890	1890	1890	0
307	20240514	140700	273788088	1890	1890	1890	1890	1
308	20240514	140600	273786198	1891	1891	1891	1891	0
309	20240514	140500	273786198	1891	1891	1891	1891	0
310	20240514	140400	273786198	1891	1891	1891	1891	50
311	20240514	140300	273691648	1891	1891	1891	1891	0
312	20240514	140200	273691648	1891	1891	1891	1891	6
313	20240514	140100	273680302	1891	1891	1891	1891	0
314	20240514	140000	273680302	1891	1891	1891	1891	400
315	20240514	135900	272923902	1891	1891	1891	1891	0
316	20240514	135800	272923902	1891	1891	1891	1891	0
317	20240514	135700	272923902	1891	1891	1891	1891	1
318	20240514	135600	272922011	1891	1891	1891	1891	0
319	20240514	135500	272922011	1891	1891	1891	1891	0
320	20240514	135400	272922011	1891	1891	1891	1891	0
321	20240514	135300	272922011	1891	1891	1891	1891	0
322	20240514	135200	272922011	1891	1891	1891	1891	0
323	20240514	135100	272922011	1891	1891	1891	1891	2
324	20240514	135000	272918229	1891	1891	1891	1891	141
325	20240514	134900	272651598	1891	1891	1891	1891	0
326	20240514	134800	272651598	1891	1881	1891	1881	4030
327	20240514	134700	265051309	1881	1889	1889	1881	9700
328	20240514	134600	246777261	1888	1888	1888	1888	0
329	20240514	134500	246777261	1888	1888	1888	1888	77
330	20240514	134400	246631885	1888	1888	1888	1888	0
331	20240514	134300	246631885	1888	1888	1888	1888	1029
332	20240514	134200	244689133	1891	1891	1891	1891	0
333	20240514	134100	244689133	1891	1889	1891	1888	1204
334	20240514	134000	242415149	1890	1890	1890	1890	0
335	20240514	133900	242415149	1890	1890	1890	1890	10
336	20240514	133800	242396249	1890	1890	1890	1890	0
337	20240514	133700	242396249	1890	1890	1890	1890	867
338	20240514	133600	240757619	1894	1894	1894	1894	0
339	20240514	133500	240757619	1894	1894	1894	1894	0
340	20240514	133400	240757619	1894	1894	1894	1894	0
341	20240514	133300	240757619	1894	1894	1894	1894	58
342	20240514	133200	240647767	1890	1890	1890	1890	0
343	20240514	133100	240647767	1890	1890	1890	1890	0
344	20240514	133000	240647767	1890	1890	1890	1890	150
345	20240514	132900	240364267	1890	1895	1895	1890	371
346	20240514	132800	239662972	1890	1890	1890	1890	0
347	20240514	132700	239662972	1890	1890	1890	1890	0
348	20240514	132600	239662972	1890	1890	1890	1890	0
349	20240514	132500	239662972	1890	1890	1890	1890	0
350	20240514	132400	239662972	1890	1890	1890	1890	1
351	20240514	132300	239661082	1888	1888	1888	1888	2
352	20240514	132200	239657306	1887	1887	1887	1887	0
353	20240514	132100	239657306	1887	1887	1887	1887	0
354	20240514	132000	239657306	1887	1887	1887	1887	0
355	20240514	131900	239657306	1887	1887	1887	1887	0
356	20240514	131800	239657306	1887	1895	1895	1887	3867
357	20240514	131700	232348382	1904	1904	1904	1904	0
358	20240514	131600	232348382	1904	1904	1904	1904	0
359	20240514	131500	232348382	1904	1904	1904	1904	0
360	20240514	131400	232348382	1904	1904	1904	1904	0
361	20240514	131300	232348382	1904	1904	1904	1904	0
362	20240514	131200	232348382	1904	1904	1904	1904	0
363	20240514	131100	232348382	1904	1904	1904	1904	0
364	20240514	131000	232348382	1904	1904	1904	1904	1
365	20240514	130900	232346478	1904	1904	1904	1904	0
366	20240514	130800	232346478	1904	1904	1904	1904	0
367	20240514	130700	232346478	1904	1904	1904	1904	0
368	20240514	130600	232346478	1904	1904	1904	1904	5
369	20240514	130500	232336958	1904	1904	1904	1904	0
370	20240514	130400	232336958	1904	1904	1904	1904	0
371	20240514	130300	232336958	1904	1892	1904	1892	3044
372	20240514	130200	226566536	1892	1892	1892	1892	0
373	20240514	130100	226566536	1892	1892	1892	1892	0
374	20240514	130000	226566536	1892	1892	1892	1892	1
375	20240514	125900	226564644	1892	1892	1892	1892	20
376	20240514	125800	226526804	1891	1891	1891	1891	0
377	20240514	125700	226526804	1891	1891	1891	1891	1
378	20240514	125600	226524913	1888	1888	1888	1888	0
379	20240514	125500	226524913	1888	1888	1888	1888	0
380	20240514	125400	226524913	1888	1888	1888	1888	0
381	20240514	125300	226524913	1888	1888	1888	1888	0
382	20240514	125200	226524913	1888	1888	1888	1888	0
383	20240514	125100	226524913	1888	1888	1888	1888	0
384	20240514	125000	226524913	1888	1902	1902	1888	329
385	20240514	124900	225902905	1902	1902	1902	1902	0
386	20240514	124800	225902905	1902	1902	1902	1902	0
387	20240514	124700	225902905	1902	1900	1905	1900	3140
388	20240514	124600	219924212	1900	1900	1900	1900	1000
389	20240514	124500	218024212	1889	1889	1889	1889	0
390	20240514	124400	218024212	1889	1889	1889	1889	0
391	20240514	124300	218024212	1889	1889	1889	1889	0
392	20240514	124200	218024212	1889	1889	1889	1889	0
393	20240514	124100	218024212	1889	1889	1889	1889	58
394	20240514	124000	217914650	1899	1899	1899	1899	0
395	20240514	123900	217914650	1899	1899	1899	1899	1000
396	20240514	123800	216015650	1899	1899	1899	1899	0
397	20240514	123700	216015650	1899	1899	1899	1899	0
398	20240514	123600	216015650	1899	1899	1899	1899	0
399	20240514	123500	216015650	1899	1899	1899	1899	100
400	20240514	123400	215825750	1899	1899	1899	1899	0
401	20240514	123300	215825750	1899	1899	1899	1899	0
402	20240514	123200	215825750	1899	1899	1899	1899	3
403	20240514	123100	215820053	1899	1889	1899	1889	12
404	20240514	123000	215797335	1887	1887	1887	1887	0
405	20240514	122900	215797335	1887	1888	1888	1887	1000
406	20240514	122800	213910279	1900	1900	1900	1900	0
407	20240514	122700	213910279	1900	1900	1900	1900	0
408	20240514	122600	213910279	1900	1900	1900	1900	100
409	20240514	122500	213720279	1900	1900	1900	1900	1
410	20240514	122400	213718379	1900	1900	1900	1900	0
411	20240514	122300	213718379	1900	1900	1900	1900	1
412	20240514	122200	213716479	1887	1887	1887	1887	0
413	20240514	122100	213716479	1887	1887	1887	1887	0
414	20240514	122000	213716479	1887	1887	1887	1887	0
415	20240514	121900	213716479	1887	1887	1887	1887	0
416	20240514	121800	213716479	1887	1892	1892	1887	800
417	20240514	121700	212206629	1900	1900	1900	1900	0
418	20240514	121600	212206629	1900	1900	1900	1900	0
419	20240514	121500	212206629	1900	1900	1900	1900	0
420	20240514	121400	212206629	1900	1900	1900	1900	0
421	20240514	121300	212206629	1900	1900	1900	1900	0
422	20240514	121200	212206629	1900	1900	1900	1900	500
423	20240514	121100	211256629	1900	1900	1900	1900	0
424	20240514	121000	211256629	1900	1900	1900	1900	1531
425	20240514	120900	208347729	1900	1900	1900	1900	400
426	20240514	120800	207587729	1900	1898	1900	1898	4005
427	20240514	120700	199985233	1888	1888	1898	1888	68
428	20240514	120600	199856689	1887	1889	1889	1887	2062
429	20240514	120500	195963297	1898	1898	1898	1898	9
430	20240514	120400	195946215	1898	1898	1898	1898	0
431	20240514	120300	195946215	1898	1898	1898	1898	0
432	20240514	120200	195946215	1898	1898	1898	1898	0
433	20240514	120100	195946215	1898	1898	1898	1898	800
434	20240514	120000	194427815	1889	1889	1889	1889	5
435	20240514	115900	194418370	1898	1898	1898	1898	0
436	20240514	115800	194418370	1898	1898	1898	1898	0
437	20240514	115700	194418370	1898	1887	1898	1887	360
438	20240514	115600	193737180	1897	1897	1897	1897	100
439	20240514	115500	193547480	1900	1883	1900	1883	288
440	20240514	115400	193004343	1883	1883	1883	1883	28
441	20240514	115300	192951619	1883	1883	1883	1883	200
442	20240514	115200	192575019	1883	1883	1883	1883	4
443	20240514	115100	192567487	1883	1883	1883	1881	847
444	20240514	115000	190973086	1883	1883	1883	1883	8
445	20240514	114900	190958022	1883	1883	1883	1883	206
446	20240514	114800	190570124	1883	1883	1883	1883	246
447	20240514	114700	190106906	1881	1883	1883	1881	1236
448	20240514	114600	187781976	1883	1883	1883	1882	5060
449	20240514	114500	178258859	1883	1891	1891	1883	5000
450	20240514	114400	168839576	1892	1892	1892	1892	0
451	20240514	114300	168839576	1892	1897	1897	1892	8008
452	20240514	114200	153681497	1904	1904	1904	1904	0
453	20240514	114100	153681497	1904	1904	1904	1904	1
454	20240514	114000	153679593	1897	1897	1897	1897	149
455	20240514	113900	153396940	1897	1897	1897	1897	0
456	20240514	113800	153396940	1897	1897	1897	1897	100
457	20240514	113700	153207240	1897	1904	1904	1897	958
458	20240514	113600	151388951	1904	1904	1904	1904	0
459	20240514	113500	151388951	1904	1904	1904	1904	0
460	20240514	113400	151388951	1904	1904	1904	1904	0
461	20240514	113300	151388951	1904	1904	1904	1904	0
462	20240514	113200	151388951	1904	1904	1904	1904	0
463	20240514	113100	151388951	1904	1904	1904	1904	0
464	20240514	113000	151388951	1904	1904	1904	1904	0
465	20240514	112900	151388951	1904	1904	1904	1904	0
466	20240514	112800	151388951	1904	1904	1904	1904	101
467	20240514	112700	151196647	1904	1904	1904	1904	0
468	20240514	112600	151196647	1904	1904	1904	1904	20
469	20240514	112500	151158567	1904	1904	1904	1904	0
470	20240514	112400	151158567	1904	1904	1904	1904	1
471	20240514	112300	151156663	1894	1894	1894	1894	0
472	20240514	112200	151156663	1894	1894	1894	1894	0
473	20240514	112100	151156663	1894	1894	1894	1894	0
474	20240514	112000	151156663	1894	1895	1895	1894	2036
475	20240514	111900	147300298	1895	1895	1895	1895	0
476	20240514	111800	147300298	1895	1895	1895	1895	260
477	20240514	111700	146807598	1904	1904	1904	1904	0
478	20240514	111600	146807598	1904	1904	1904	1904	0
479	20240514	111500	146807598	1904	1904	1904	1904	0
480	20240514	111400	146807598	1904	1905	1905	1904	610
481	20240514	111300	145646148	1905	1905	1905	1905	20
482	20240514	111200	145608048	1905	1905	1905	1905	15
483	20240514	111100	145579473	1905	1905	1905	1905	0
484	20240514	111000	145579473	1905	1905	1905	1905	0
485	20240514	110900	145579473	1905	1905	1905	1905	0
486	20240514	110800	145579473	1905	1894	1905	1894	3
487	20240514	110700	145573780	1895	1895	1895	1895	78
488	20240514	110600	145425970	1895	1895	1895	1895	0
489	20240514	110500	145425970	1895	1895	1895	1895	0
490	20240514	110400	145425970	1895	1895	1895	1895	0
491	20240514	110300	145425970	1895	1895	1895	1895	2
492	20240514	110200	145422180	1895	1895	1895	1895	0
493	20240514	110100	145422180	1895	1895	1895	1895	0
494	20240514	110000	145422180	1895	1895	1895	1895	2
495	20240514	105900	145418390	1895	1908	1908	1895	8
496	20240514	105800	145403165	1908	1908	1908	1908	0
497	20240514	105700	145403165	1908	1908	1908	1908	84
498	20240514	105600	145242893	1908	1908	1908	1908	0
499	20240514	105500	145242893	1908	1908	1908	1908	1
500	20240514	105400	145240985	1908	1908	1908	1908	20
501	20240514	105300	145202825	1908	1908	1908	1908	85
502	20240514	105200	145040645	1908	1908	1908	1908	0
503	20240514	105100	145040645	1908	1908	1908	1908	49
504	20240514	105000	144947153	1909	1909	1909	1909	0
505	20240514	104900	144947153	1909	1909	1909	1909	36
506	20240514	104800	144878429	1914	1914	1914	1914	0
507	20240514	104700	144878429	1914	1914	1914	1914	0
508	20240514	104600	144878429	1914	1914	1914	1914	0
509	20240514	104500	144878429	1914	1914	1914	1914	0
510	20240514	104400	144878429	1914	1914	1914	1914	0
511	20240514	104300	144878429	1914	1914	1914	1914	0
512	20240514	104200	144878429	1914	1914	1914	1914	0
513	20240514	104100	144878429	1914	1914	1914	1914	0
514	20240514	104000	144878429	1914	1910	1914	1910	501
515	20240514	103900	143921515	1914	1914	1914	1914	0
516	20240514	103800	143921515	1914	1914	1914	1914	7
517	20240514	103700	143908117	1914	1914	1914	1914	10
518	20240514	103600	143888977	1917	1917	1917	1917	2
519	20240514	103500	143885143	1919	1919	1919	1919	0
520	20240514	103400	143885143	1919	1890	1919	1890	11029
521	20240514	103300	122855540	1890	1893	1893	1890	2500
522	20240514	103200	118127009	1895	1895	1895	1895	0
523	20240514	103100	118127009	1895	1892	1895	1892	17
524	20240514	103000	118094839	1895	1893	1895	1891	1509
525	20240514	102900	115239476	1895	1895	1895	1895	53
526	20240514	102800	115139041	1895	1895	1895	1895	0
527	20240514	102700	115139041	1895	1895	1895	1895	0
528	20240514	102600	115139041	1895	1895	1895	1895	1
529	20240514	102500	115137146	1895	1895	1895	1895	1
530	20240514	102400	115135251	1894	1897	1897	1894	475
531	20240514	102300	114235505	1897	1901	1901	1897	99
532	20240514	102200	114047406	1895	1897	1897	1895	1187
533	20240514	102100	111796557	1897	1897	1897	1897	0
534	20240514	102000	111796557	1897	1897	1897	1897	0
535	20240514	101900	111796557	1897	1898	1898	1897	182
536	20240514	101800	111451141	1898	1904	1904	1898	546
537	20240514	101700	110413561	1900	1900	1900	1900	0
538	20240514	101600	110413561	1900	1900	1900	1900	0
539	20240514	101500	110413561	1900	1900	1900	1900	0
540	20240514	101400	110413561	1900	1900	1900	1900	0
541	20240514	101300	110413561	1900	1901	1901	1900	800
542	20240514	101200	108893163	1910	1901	1910	1901	2
543	20240514	101100	108889352	1912	1912	1912	1912	1
544	20240514	101000	108887440	1913	1913	1913	1913	0
545	20240514	100900	108887440	1913	1913	1913	1913	6
546	20240514	100800	108875962	1913	1901	1913	1901	145
547	20240514	100700	108599502	1911	1911	1911	1911	0
548	20240514	100600	108599502	1911	1912	1912	1911	727
549	20240514	100500	107209498	1912	1909	1912	1909	3038
550	20240514	100400	101405733	1910	1902	1910	1902	3241
551	20240514	100300	95221988	1902	1902	1902	1902	11
552	20240514	100200	95201066	1902	1902	1902	1902	0
553	20240514	100100	95201066	1902	1902	1902	1902	1001
554	20240514	100000	93297164	1902	1902	1902	1902	50
555	20240514	095900	93202064	1902	1902	1902	1902	0
556	20240514	095800	93202064	1902	1902	1902	1902	2
557	20240514	095700	93198260	1900	1900	1900	1900	5
558	20240514	095600	93188760	1900	1898	1901	1898	47
559	20240514	095500	93099444	1902	1897	1902	1897	4
560	20240514	095400	93091841	1902	1902	1902	1902	1
561	20240514	095300	93089939	1900	1902	1902	1900	46
562	20240514	095200	93002527	1902	1903	1903	1902	914
563	20240514	095100	91263729	1903	1903	1903	1903	200
564	20240514	095000	90883129	1910	1910	1910	1910	0
565	20240514	094900	90883129	1910	1910	1910	1910	80
566	20240514	094800	90730329	1910	1910	1910	1910	0
567	20240514	094700	90730329	1910	1910	1910	1910	1224
568	20240514	094600	88392489	1902	1902	1902	1902	1862
569	20240514	094500	84850965	1901	1901	1901	1900	2770
570	20240514	094400	79586323	1902	1902	1902	1902	0
571	20240514	094300	79586323	1902	1902	1902	1902	1480
572	20240514	094200	76771363	1902	1902	1902	1902	993
573	20240514	094100	74882677	1902	1902	1902	1902	0
574	20240514	094000	74882677	1902	1902	1902	1902	268
575	20240514	093900	74372941	1902	1902	1902	1902	0
576	20240514	093800	74372941	1902	1902	1902	1902	0
577	20240514	093700	74372941	1902	1902	1902	1902	0
578	20240514	093600	74372941	1902	1902	1902	1902	14
579	20240514	093500	74346313	1910	1910	1910	1910	1
580	20240514	093400	74344403	1910	1910	1910	1910	1
581	20240514	093300	74342493	1902	1902	1902	1902	500
582	20240514	093200	73391493	1910	1910	1910	1910	0
583	20240514	093100	73391493	1910	1910	1910	1910	0
584	20240514	093000	73391493	1910	1910	1910	1910	5
585	20240514	092900	73381943	1902	1910	1910	1902	310
586	20240514	092800	72792243	1911	1911	1911	1911	20
587	20240514	092700	72754023	1912	1912	1912	1912	0
588	20240514	092600	72754023	1912	1912	1912	1912	9
589	20240514	092500	72736815	1912	1912	1912	1912	2
590	20240514	092400	72732991	1912	1912	1912	1912	1
591	20240514	092300	72731079	1907	1908	1908	1907	120
592	20240514	092200	72502179	1909	1909	1909	1909	2607
593	20240514	092100	67525416	1912	1913	1913	1912	1495
594	20240514	092000	64665483	1913	1910	1913	1900	7176
595	20240514	091900	50959451	1910	1910	1910	1910	497
596	20240514	091800	50010181	1910	1910	1910	1910	5
597	20240514	091700	50000631	1895	1882	1895	1882	17403
598	20240514	091600	17068967	1882	1885	1885	1873	1772
599	20240514	091500	13748651	1885	1885	1885	1885	5
600	20240514	091400	13739226	1886	1886	1886	1886	0
601	20240514	091300	13739226	1886	1874	1886	1874	31
602	20240514	091200	13681120	1889	1889	1889	1889	0
603	20240514	091100	13681120	1889	1872	1889	1872	43
604	20240514	091000	13600607	1890	1892	1892	1890	737
605	20240514	090900	12206273	1892	1892	1892	1892	3
606	20240514	090800	12200597	1894	1894	1894	1894	0
607	20240514	090700	12200597	1894	1866	1894	1866	5
608	20240514	090600	12191239	1894	1894	1894	1894	5
609	20240514	090500	12181769	1895	1895	1895	1895	6
610	20240514	090400	12170399	1895	1865	1895	1865	6
611	20240514	090300	12159089	1895	1895	1895	1895	10
612	20240514	090200	12140139	1895	1865	1895	1865	1626
613	20240514	090100	9107169	1865	1896	1910	1854	3995
614	20240514	090000	1593650	1895	1895	1895	1895	796