KissMeData/009190/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	185100	1051590689	1863	1863	1863	1863	5131
3	20240514	185000	1051590689	1863	1863	1863	1863	0
4	20240514	184900	1051590689	1863	1863	1863	1863	0
5	20240514	184800	1051590689	1863	1863	1863	1863	0
6	20240514	184700	1051590689	1863	1863	1863	1863	0
7	20240514	184600	1051590689	1863	1863	1863	1863	0
8	20240514	184500	1051590689	1863	1863	1863	1863	0
9	20240514	184400	1051590689	1863	1863	1863	1863	0
10	20240514	184300	1051590689	1863	1863	1863	1863	0
11	20240514	184200	1051590689	1863	1863	1863	1863	0
12	20240514	184100	1051590689	1863	1863	1863	1863	0
13	20240514	184000	1051590689	1863	1863	1863	1863	0
14	20240514	183900	1051590689	1863	1863	1863	1863	0
15	20240514	183800	1051590689	1863	1863	1863	1863	0
16	20240514	183700	1051590689	1863	1863	1863	1863	0
17	20240514	183600	1051590689	1863	1863	1863	1863	0
18	20240514	183500	1051590689	1863	1863	1863	1863	0
19	20240514	183400	1051590689	1863	1863	1863	1863	0
20	20240514	183300	1051590689	1863	1863	1863	1863	0
21	20240514	183200	1051590689	1863	1863	1863	1863	0
22	20240514	183100	1051590689	1863	1863	1863	1863	0
23	20240514	183000	1051590689	1863	1863	1863	1863	0
24	20240514	182900	1051590689	1863	1863	1863	1863	0
25	20240514	182800	1051590689	1863	1863	1863	1863	0
26	20240514	182700	1051590689	1863	1863	1863	1863	0
27	20240514	182600	1051590689	1863	1863	1863	1863	0
28	20240514	182500	1051590689	1863	1863	1863	1863	0
29	20240514	182400	1051590689	1863	1863	1863	1863	0
30	20240514	182300	1051590689	1863	1863	1863	1863	0
31	20240514	182200	1051590689	1863	1863	1863	1863	0
32	20240514	182100	1051590689	1863	1863	1863	1863	5131
33	20240514	182000	1051590689	1863	1863	1863	1863	0
34	20240514	181900	1051590689	1863	1863	1863	1863	0
35	20240514	181800	1051590689	1863	1863	1863	1863	0
36	20240514	181700	1051590689	1863	1863	1863	1863	0
37	20240514	181600	1051590689	1863	1863	1863	1863	0
38	20240514	181500	1051590689	1863	1863	1863	1863	0
39	20240514	181400	1051590689	1863	1863	1863	1863	0
40	20240514	181300	1051590689	1863	1863	1863	1863	0
41	20240514	181200	1051590689	1863	1863	1863	1863	0
42	20240514	181100	1051590689	1863	1863	1863	1863	0
43	20240514	181000	1051590689	1863	1863	1863	1863	0
44	20240514	180900	1051590689	1863	1863	1863	1863	0
45	20240514	180800	1051590689	1863	1863	1863	1863	0
46	20240514	180700	1051590689	1863	1863	1863	1863	0
47	20240514	180600	1051590689	1863	1863	1863	1863	0
48	20240514	180500	1051590689	1863	1863	1863	1863	0
49	20240514	180400	1051590689	1863	1863	1863	1863	0
50	20240514	180300	1051590689	1863	1863	1863	1863	0
51	20240514	180200	1051590689	1863	1863	1863	1863	0
52	20240514	180100	1051590689	1863	1863	1863	1863	0
53	20240514	180000	1051590689	1863	1863	1863	1863	0
54	20240514	175900	1051590689	1863	1863	1863	1863	0
55	20240514	175800	1051590689	1863	1863	1863	1863	0
56	20240514	175700	1051590689	1863	1863	1863	1863	0
57	20240514	175600	1051590689	1863	1863	1863	1863	0
58	20240514	175500	1051590689	1863	1863	1863	1863	0
59	20240514	175400	1051590689	1863	1863	1863	1863	0
60	20240514	175300	1051590689	1863	1863	1863	1863	0
61	20240514	175200	1051590689	1863	1863	1863	1863	0
62	20240514	175100	1051590689	1863	1863	1863	1863	5131
63	20240514	175000	1051590689	1863	1863	1863	1863	0
64	20240514	174900	1051590689	1863	1863	1863	1863	0
65	20240514	174800	1051590689	1863	1863	1863	1863	0
66	20240514	174700	1051590689	1863	1863	1863	1863	0
67	20240514	174600	1051590689	1863	1863	1863	1863	0
68	20240514	174500	1051590689	1863	1863	1863	1863	0
69	20240514	174400	1051590689	1863	1863	1863	1863	0
70	20240514	174300	1051590689	1863	1863	1863	1863	0
71	20240514	174200	1051590689	1863	1863	1863	1863	0
72	20240514	174100	1051590689	1863	1863	1863	1863	0
73	20240514	174000	1051590689	1863	1863	1863	1863	0
74	20240514	173900	1051590689	1863	1863	1863	1863	0
75	20240514	173800	1051590689	1863	1863	1863	1863	0
76	20240514	173700	1051590689	1863	1863	1863	1863	0
77	20240514	173600	1051590689	1863	1863	1863	1863	0
78	20240514	173500	1051590689	1863	1863	1863	1863	0
79	20240514	173400	1051590689	1863	1863	1863	1863	0
80	20240514	173300	1051590689	1863	1863	1863	1863	0
81	20240514	173200	1051590689	1863	1863	1863	1863	0
82	20240514	173100	1051590689	1863	1863	1863	1863	0
83	20240514	173000	1051590689	1863	1863	1863	1863	0
84	20240514	172900	1051590689	1863	1863	1863	1863	0
85	20240514	172800	1051590689	1863	1863	1863	1863	0
86	20240514	172700	1051590689	1863	1863	1863	1863	0
87	20240514	172600	1051590689	1863	1863	1863	1863	0
88	20240514	172500	1051590689	1863	1863	1863	1863	0
89	20240514	172400	1051590689	1863	1863	1863	1863	0
90	20240514	172300	1051590689	1863	1863	1863	1863	0
91	20240514	172200	1051590689	1863	1863	1863	1863	0
92	20240514	172100	1051590689	1863	1863	1863	1863	5131
93	20240514	172000	1051590689	1863	1863	1863	1863	0
94	20240514	171900	1051590689	1863	1863	1863	1863	0
95	20240514	171800	1051590689	1863	1863	1863	1863	0
96	20240514	171700	1051590689	1863	1863	1863	1863	0
97	20240514	171600	1051590689	1863	1863	1863	1863	0
98	20240514	171500	1051590689	1863	1863	1863	1863	0
99	20240514	171400	1051590689	1863	1863	1863	1863	0
100	20240514	171300	1051590689	1863	1863	1863	1863	0
101	20240514	171200	1051590689	1863	1863	1863	1863	0
102	20240514	171100	1051590689	1863	1863	1863	1863	0
103	20240514	171000	1051590689	1863	1863	1863	1863	0
104	20240514	170900	1051590689	1863	1863	1863	1863	0
105	20240514	170800	1051590689	1863	1863	1863	1863	0
106	20240514	170700	1051590689	1863	1863	1863	1863	0
107	20240514	170600	1051590689	1863	1863	1863	1863	0
108	20240514	170500	1051590689	1863	1863	1863	1863	0
109	20240514	170400	1051590689	1863	1863	1863	1863	0
110	20240514	170300	1051590689	1863	1863	1863	1863	0
111	20240514	170200	1051590689	1863	1863	1863	1863	0
112	20240514	170100	1051590689	1863	1863	1863	1863	0
113	20240514	170000	1051590689	1863	1863	1863	1863	0
114	20240514	165900	1051590689	1863	1863	1863	1863	0
115	20240514	165800	1051590689	1863	1863	1863	1863	0
116	20240514	165700	1051590689	1863	1863	1863	1863	0
117	20240514	165600	1051590689	1863	1863	1863	1863	0
118	20240514	165500	1051590689	1863	1863	1863	1863	0
119	20240514	165400	1051590689	1863	1863	1863	1863	0
120	20240514	165300	1051590689	1863	1863	1863	1863	0
121	20240514	165200	1051590689	1863	1863	1863	1863	0
122	20240514	165100	1051590689	1863	1863	1863	1863	5131
123	20240514	165000	1051590689	1863	1863	1863	1863	0
124	20240514	164900	1051590689	1863	1863	1863	1863	0
125	20240514	164800	1051590689	1863	1863	1863	1863	0
126	20240514	164700	1051590689	1863	1863	1863	1863	0
127	20240514	164600	1051590689	1863	1863	1863	1863	0
128	20240514	164500	1051590689	1863	1863	1863	1863	0
129	20240514	164400	1051590689	1863	1863	1863	1863	0
130	20240514	164300	1051590689	1863	1863	1863	1863	0
131	20240514	164200	1051590689	1863	1863	1863	1863	0
132	20240514	164100	1051590689	1863	1863	1863	1863	0
133	20240514	164000	1051590689	1863	1863	1863	1863	0
134	20240514	163900	1051590689	1863	1863	1863	1863	0
135	20240514	163800	1051590689	1863	1863	1863	1863	0
136	20240514	163700	1051590689	1863	1863	1863	1863	0
137	20240514	163600	1051590689	1863	1863	1863	1863	0
138	20240514	163500	1051590689	1863	1863	1863	1863	0
139	20240514	163400	1051590689	1863	1863	1863	1863	0
140	20240514	163300	1051590689	1863	1863	1863	1863	0
141	20240514	163200	1051590689	1863	1863	1863	1863	0
142	20240514	163100	1051590689	1863	1863	1863	1863	0
143	20240514	163000	1051590689	1863	1863	1863	1863	0
144	20240514	162900	1051590689	1863	1863	1863	1863	0
145	20240514	162800	1051590689	1863	1863	1863	1863	0
146	20240514	162700	1051590689	1863	1863	1863	1863	0
147	20240514	162600	1051590689	1863	1863	1863	1863	0
148	20240514	162500	1051590689	1863	1863	1863	1863	0
149	20240514	162400	1051590689	1863	1863	1863	1863	0
150	20240514	162300	1051590689	1863	1863	1863	1863	0
151	20240514	162200	1051590689	1863	1863	1863	1863	0
152	20240514	162100	1051590689	1863	1863	1863	1863	5131
153	20240514	162000	1051590689	1863	1863	1863	1863	0
154	20240514	161900	1051590689	1863	1863	1863	1863	0
155	20240514	161800	1051590689	1863	1863	1863	1863	0
156	20240514	161700	1051590689	1863	1863	1863	1863	0
157	20240514	161600	1051590689	1863	1863	1863	1863	0
158	20240514	161500	1051590689	1863	1863	1863	1863	0
159	20240514	161400	1051590689	1863	1863	1863	1863	0
160	20240514	161300	1051590689	1863	1863	1863	1863	0
161	20240514	161200	1051590689	1863	1863	1863	1863	0
162	20240514	161100	1051590689	1863	1863	1863	1863	0
163	20240514	161000	1051590689	1863	1863	1863	1863	0
164	20240514	160900	1051590689	1863	1863	1863	1863	0
165	20240514	160800	1051590689	1863	1863	1863	1863	0
166	20240514	160700	1051590689	1863	1863	1863	1863	0
167	20240514	160600	1051590689	1863	1863	1863	1863	0
168	20240514	160500	1051590689	1863	1863	1863	1863	0
169	20240514	160400	1051590689	1863	1863	1863	1863	0
170	20240514	160300	1051590689	1863	1863	1863	1863	0
171	20240514	160200	1051590689	1863	1863	1863	1863	0
172	20240514	160100	1051590689	1863	1863	1863	1863	0
173	20240514	160000	1051590689	1863	1863	1863	1863	0
174	20240514	155900	1051590689	1863	1863	1863	1863	0
175	20240514	155800	1051590689	1863	1863	1863	1863	0
176	20240514	155700	1051590689	1863	1863	1863	1863	0
177	20240514	155600	1051590689	1863	1863	1863	1863	0
178	20240514	155500	1051590689	1863	1863	1863	1863	0
179	20240514	155400	1051590689	1863	1863	1863	1863	0
180	20240514	155300	1051590689	1863	1863	1863	1863	0
181	20240514	155200	1051590689	1863	1863	1863	1863	0
182	20240514	155100	1051590689	1863	1863	1863	1863	5131
183	20240514	155000	1051590689	1863	1863	1863	1863	0
184	20240514	154900	1051590689	1863	1863	1863	1863	0
185	20240514	154800	1051590689	1863	1863	1863	1863	0
186	20240514	154700	1051590689	1863	1863	1863	1863	0
187	20240514	154600	1051590689	1863	1863	1863	1863	0
188	20240514	154500	1051590689	1863	1863	1863	1863	0
189	20240514	154400	1051590689	1863	1863	1863	1863	0
190	20240514	154300	1051590689	1863	1863	1863	1863	0
191	20240514	154200	1051590689	1863	1863	1863	1863	0
192	20240514	154100	1051590689	1863	1863	1863	1863	0
193	20240514	154000	1051590689	1863	1863	1863	1863	0
194	20240514	153900	1051590689	1863	1863	1863	1863	0
195	20240514	153800	1051590689	1863	1863	1863	1863	0
196	20240514	153700	1051590689	1863	1863	1863	1863	0
197	20240514	153600	1051590689	1863	1863	1863	1863	0
198	20240514	153500	1051590689	1863	1863	1863	1863	0
199	20240514	153400	1051590689	1863	1863	1863	1863	0
200	20240514	153300	1051590689	1863	1863	1863	1863	0
201	20240514	153200	1051590689	1863	1863	1863	1863	0
202	20240514	153100	1051590689	1863	1863	1863	1863	0
203	20240514	153000	1051590689	1863	1863	1863	1863	5131
204	20240514	152900	1042031636	1871	1871	1871	1871	0
205	20240514	152800	1042031636	1871	1871	1871	1871	0
206	20240514	152700	1042031636	1871	1871	1871	1871	0
207	20240514	152600	1042031636	1871	1871	1871	1871	0
208	20240514	152500	1042031636	1871	1871	1871	1871	0
209	20240514	152400	1042031636	1871	1871	1871	1871	0
210	20240514	152300	1042031636	1871	1871	1871	1871	0
211	20240514	152200	1042031636	1871	1871	1871	1871	0
212	20240514	152100	1042031636	1871	1871	1871	1871	0
213	20240514	152000	1042031636	1871	1871	1871	1871	0
214	20240514	151900	1042031636	1871	1871	1871	1871	0
215	20240514	151800	1042031636	1871	1856	1872	1855	10238
216	20240514	151700	1022927898	1856	1856	1856	1856	393
217	20240514	151600	1022198490	1856	1860	1860	1856	1936
218	20240514	151500	1018604912	1860	1860	1860	1860	1009
219	20240514	151400	1016728172	1861	1861	1861	1861	21
220	20240514	151300	1016689091	1861	1856	1861	1856	3845
221	20240514	151200	1009549737	1858	1858	1858	1858	22
222	20240514	151100	1009508861	1858	1858	1858	1858	662
223	20240514	151000	1008278865	1858	1856	1858	1856	1236
224	20240514	150900	1005984743	1856	1856	1856	1856	68
225	20240514	150800	1005858535	1856	1857	1857	1856	2534
226	20240514	150700	1001155389	1856	1858	1858	1856	2794
227	20240514	150600	995969299	1858	1858	1858	1858	91
228	20240514	150500	995800221	1860	1860	1860	1860	0
229	20240514	150400	995800221	1860	1860	1860	1856	1245
230	20240514	150300	993488948	1856	1860	1860	1856	5874
231	20240514	150200	982581108	1860	1860	1860	1860	11
232	20240514	150100	982560648	1860	1861	1862	1860	171
233	20240514	150000	982242398	1862	1862	1862	1862	0
234	20240514	145900	982242398	1862	1862	1862	1862	20
235	20240514	145800	982205158	1864	1864	1864	1864	0
236	20240514	145700	982205158	1864	1864	1864	1864	48
237	20240514	145600	982115686	1857	1857	1857	1857	474
238	20240514	145500	981235468	1857	1857	1857	1857	25
239	20240514	145400	981189043	1857	1857	1857	1857	1
240	20240514	145300	981187186	1857	1857	1857	1857	23
241	20240514	145200	981144475	1857	1857	1857	1856	234
242	20240514	145100	980709949	1857	1857	1857	1856	124
243	20240514	145000	980479693	1857	1860	1860	1857	300
244	20240514	144900	979921945	1865	1865	1865	1865	1
245	20240514	144800	979920080	1865	1865	1865	1865	4
246	20240514	144700	979912620	1865	1865	1865	1865	23
247	20240514	144600	979869725	1856	1856	1856	1856	0
248	20240514	144500	979869725	1856	1860	1860	1856	2628
249	20240514	144400	974988425	1865	1865	1865	1865	0
250	20240514	144300	974988425	1865	1859	1865	1859	116
251	20240514	144200	974772751	1859	1859	1859	1859	0
252	20240514	144100	974772751	1859	1859	1859	1859	5
253	20240514	144000	974763456	1857	1857	1857	1857	1
254	20240514	143900	974761599	1857	1867	1867	1857	212
255	20240514	143800	974367575	1867	1867	1867	1867	2
256	20240514	143700	974363841	1857	1867	1867	1857	22
257	20240514	143600	974322967	1856	1856	1856	1856	0
258	20240514	143500	974322967	1856	1856	1856	1856	102
259	20240514	143400	974133655	1868	1868	1868	1868	175
260	20240514	143300	973806755	1868	1868	1868	1868	5
261	20240514	143200	973797415	1868	1868	1868	1868	0
262	20240514	143100	973797415	1868	1868	1868	1868	2
263	20240514	143000	973793679	1850	1861	1861	1850	22000
264	20240514	142900	933029515	1868	1868	1868	1868	5
265	20240514	142800	933020175	1860	1860	1860	1860	0
266	20240514	142700	933020175	1860	1860	1860	1860	1804
267	20240514	142600	929664735	1860	1861	1861	1860	1888
268	20240514	142500	926152618	1861	1861	1861	1861	4
269	20240514	142400	926145174	1861	1861	1861	1861	2000
270	20240514	142300	922423174	1868	1868	1868	1861	599
271	20240514	142200	921308238	1867	1867	1867	1867	0
272	20240514	142100	921308238	1867	1867	1867	1867	98
273	20240514	142000	921125272	1868	1868	1868	1868	0
274	20240514	141900	921125272	1868	1867	1868	1867	5
275	20240514	141800	921115936	1867	1868	1868	1867	71
276	20240514	141700	920983378	1868	1868	1868	1868	180
277	20240514	141600	920647138	1868	1868	1868	1868	0
278	20240514	141500	920647138	1868	1868	1868	1868	62
279	20240514	141400	920531322	1868	1868	1868	1868	700
280	20240514	141300	919223722	1861	1861	1861	1861	1
281	20240514	141200	919221861	1861	1861	1861	1861	47
282	20240514	141100	919134394	1861	1861	1861	1861	0
283	20240514	141000	919134394	1861	1861	1861	1861	1700
284	20240514	140900	915970694	1860	1860	1860	1860	4532
285	20240514	140800	907541174	1868	1868	1868	1868	0
286	20240514	140700	907541174	1868	1868	1868	1868	2770
287	20240514	140600	902366814	1860	1862	1862	1860	1750
288	20240514	140500	899111794	1862	1862	1862	1862	150
289	20240514	140400	898832494	1860	1860	1860	1860	0
290	20240514	140300	898832494	1860	1860	1860	1860	20
291	20240514	140200	898795294	1860	1854	1860	1854	111
292	20240514	140100	898589434	1855	1855	1855	1855	1066
293	20240514	140000	896612004	1855	1855	1855	1855	200
294	20240514	135900	896241004	1860	1860	1860	1860	1
295	20240514	135800	896239144	1860	1860	1860	1860	0
296	20240514	135700	896239144	1860	1855	1860	1853	4100
297	20240514	135600	888636129	1860	1860	1860	1860	61
298	20240514	135500	888522669	1860	1860	1860	1860	600
299	20240514	135400	887406669	1868	1860	1868	1860	1302
300	20240514	135300	884984933	1868	1868	1868	1868	3
301	20240514	135200	884979329	1860	1860	1860	1860	1337
302	20240514	135100	882492509	1860	1860	1860	1860	0
303	20240514	135000	882492509	1860	1860	1860	1860	494
304	20240514	134900	881573669	1860	1860	1860	1860	0
305	20240514	134800	881573669	1860	1856	1860	1856	110
306	20240514	134700	881369073	1860	1860	1860	1856	1968
307	20240514	134600	877710726	1860	1863	1863	1860	2271
308	20240514	134500	873482363	1863	1863	1863	1863	24
309	20240514	134400	873437651	1865	1865	1865	1865	189
310	20240514	134300	873085166	1865	1868	1868	1863	10519
311	20240514	134200	853459590	1867	1867	1867	1867	0
312	20240514	134100	853459590	1867	1867	1867	1867	0
313	20240514	134000	853459590	1867	1867	1867	1867	2
314	20240514	133900	853455856	1867	1867	1867	1867	0
315	20240514	133800	853455856	1867	1867	1867	1867	4326
316	20240514	133700	845379214	1874	1874	1874	1874	138
317	20240514	133600	845120602	1868	1868	1868	1868	0
318	20240514	133500	845120602	1868	1870	1870	1868	2310
319	20240514	133400	840804997	1870	1870	1870	1870	100
320	20240514	133300	840617997	1870	1874	1874	1870	5600
321	20240514	133200	830143400	1874	1874	1874	1874	0
322	20240514	133100	830143400	1874	1871	1874	1871	500
323	20240514	133000	829207897	1875	1875	1875	1875	0
324	20240514	132900	829207897	1875	1875	1875	1875	51
325	20240514	132800	829112272	1875	1875	1875	1875	91
326	20240514	132700	828941647	1875	1875	1875	1875	400
327	20240514	132600	828191647	1875	1875	1875	1875	1
328	20240514	132500	828189772	1875	1875	1875	1875	0
329	20240514	132400	828189772	1875	1875	1875	1875	0
330	20240514	132300	828189772	1875	1875	1875	1875	0
331	20240514	132200	828189772	1875	1875	1875	1875	1106
332	20240514	132100	826116022	1875	1875	1875	1875	500
333	20240514	132000	825178522	1875	1875	1875	1875	0
334	20240514	131900	825178522	1875	1875	1875	1875	11
335	20240514	131800	825157897	1875	1875	1875	1875	10
336	20240514	131700	825139147	1873	1872	1873	1872	1118
337	20240514	131600	823045651	1871	1871	1871	1871	588
338	20240514	131500	821945503	1870	1870	1870	1870	50
339	20240514	131400	821852003	1871	1871	1871	1871	6
340	20240514	131300	821840777	1871	1870	1871	1870	1373
341	20240514	131200	819271898	1870	1870	1870	1870	0
342	20240514	131100	819271898	1870	1870	1870	1870	900
343	20240514	131000	817588898	1871	1870	1871	1870	11
344	20240514	130900	817568326	1870	1871	1871	1870	700
345	20240514	130800	816259126	1867	1872	1872	1867	705
346	20240514	130700	814942036	1872	1872	1872	1872	67
347	20240514	130600	814816612	1873	1873	1873	1873	0
348	20240514	130500	814816612	1873	1873	1873	1873	0
349	20240514	130400	814816612	1873	1873	1873	1873	0
350	20240514	130300	814816612	1873	1873	1873	1873	247
351	20240514	130200	814353981	1876	1876	1876	1876	1
352	20240514	130100	814352105	1877	1877	1877	1877	510
353	20240514	130000	813394835	1877	1877	1877	1877	0
354	20240514	125900	813394835	1877	1877	1877	1877	0
355	20240514	125800	813394835	1877	1877	1877	1877	0
356	20240514	125700	813394835	1877	1877	1877	1877	1
357	20240514	125600	813392958	1873	1873	1873	1873	53
358	20240514	125500	813293689	1873	1873	1873	1873	0
359	20240514	125400	813293689	1873	1873	1873	1873	0
360	20240514	125300	813293689	1873	1873	1873	1873	253
361	20240514	125200	812819820	1877	1877	1877	1877	6
362	20240514	125100	812808558	1877	1877	1877	1877	6
363	20240514	125000	812797296	1877	1877	1877	1877	0
364	20240514	124900	812797296	1877	1877	1877	1877	12
365	20240514	124800	812774772	1877	1877	1877	1877	0
366	20240514	124700	812774772	1877	1877	1877	1877	0
367	20240514	124600	812774772	1877	1877	1877	1877	0
368	20240514	124500	812774772	1877	1877	1877	1877	0
369	20240514	124400	812774772	1877	1877	1877	1877	2
370	20240514	124300	812771018	1874	1877	1877	1874	248
371	20240514	124200	812305946	1876	1876	1876	1876	2
372	20240514	124100	812302194	1879	1879	1879	1879	30
373	20240514	124000	812245824	1879	1878	1879	1878	442
374	20240514	123900	811415449	1878	1874	1878	1874	324
375	20240514	123800	810807563	1874	1874	1874	1874	0
376	20240514	123700	810807563	1874	1874	1874	1874	0
377	20240514	123600	810807563	1874	1874	1874	1874	0
378	20240514	123500	810807563	1874	1874	1874	1874	124
379	20240514	123400	810575187	1873	1873	1873	1873	0
380	20240514	123300	810575187	1873	1873	1873	1873	230
381	20240514	123200	810144397	1874	1874	1874	1874	1
382	20240514	123100	810142523	1873	1873	1873	1873	0
383	20240514	123000	810142523	1873	1873	1873	1873	0
384	20240514	122900	810142523	1873	1873	1873	1873	1
385	20240514	122800	810140650	1866	1872	1872	1866	314
386	20240514	122700	809553460	1866	1866	1866	1866	0
387	20240514	122600	809553460	1866	1867	1867	1866	40
388	20240514	122500	809478781	1866	1866	1866	1866	0
389	20240514	122400	809478781	1866	1868	1868	1866	233
390	20240514	122300	809044001	1866	1873	1873	1866	1400
391	20240514	122200	806423101	1874	1874	1874	1874	2
392	20240514	122100	806419353	1866	1866	1866	1866	78
393	20240514	122000	806273805	1866	1874	1874	1866	1532
394	20240514	121900	803414047	1874	1874	1874	1874	0
395	20240514	121800	803414047	1874	1874	1874	1874	39
396	20240514	121700	803340961	1874	1874	1874	1874	10
397	20240514	121600	803322221	1866	1874	1874	1866	237
398	20240514	121500	802879963	1866	1866	1866	1866	100
399	20240514	121400	802693363	1866	1866	1866	1866	808
400	20240514	121300	801185635	1866	1873	1873	1866	3629
401	20240514	121200	794402928	1878	1878	1878	1878	10
402	20240514	121100	794384148	1878	1878	1878	1878	132
403	20240514	121000	794136252	1880	1883	1883	1880	217
404	20240514	120900	793728145	1880	1880	1880	1880	281
405	20240514	120800	793199865	1880	1880	1880	1880	0
406	20240514	120700	793199865	1880	1880	1880	1880	0
407	20240514	120600	793199865	1880	1882	1882	1880	4374
408	20240514	120500	784975497	1872	1873	1873	1872	13
409	20240514	120400	784951160	1882	1882	1882	1882	0
410	20240514	120300	784951160	1882	1882	1882	1882	1
411	20240514	120200	784949278	1882	1882	1882	1882	0
412	20240514	120100	784949278	1882	1882	1882	1882	2
413	20240514	120000	784945514	1882	1882	1882	1882	10
414	20240514	115900	784926694	1882	1882	1882	1882	23
415	20240514	115800	784883408	1883	1883	1883	1883	286
416	20240514	115700	784344870	1882	1882	1882	1882	50
417	20240514	115600	784250770	1882	1882	1882	1882	129
418	20240514	115500	784007992	1882	1882	1882	1882	2
419	20240514	115400	784004228	1870	1870	1870	1870	2
420	20240514	115300	784000488	1883	1883	1883	1883	0
421	20240514	115200	784000488	1883	1883	1883	1883	0
422	20240514	115100	784000488	1883	1883	1883	1883	0
423	20240514	115000	784000488	1883	1883	1883	1883	200
424	20240514	114900	783623888	1884	1884	1884	1884	100
425	20240514	114800	783435488	1885	1885	1885	1885	0
426	20240514	114700	783435488	1885	1885	1885	1885	0
427	20240514	114600	783435488	1885	1885	1885	1885	54
428	20240514	114500	783333698	1885	1885	1885	1885	1
429	20240514	114400	783331813	1868	1868	1868	1868	0
430	20240514	114300	783331813	1868	1873	1873	1868	200
431	20240514	114200	782958133	1880	1880	1880	1880	277
432	20240514	114100	782437373	1887	1887	1887	1887	2
433	20240514	114000	782433599	1880	1880	1880	1880	0
434	20240514	113900	782433599	1880	1888	1888	1880	3
435	20240514	113800	782427943	1881	1885	1885	1881	3
436	20240514	113700	782422296	1885	1880	1885	1880	306
437	20240514	113600	781847006	1880	1880	1884	1880	2671
438	20240514	113500	776820406	1880	1880	1880	1880	57
439	20240514	113400	776713246	1880	1870	1880	1870	7901
440	20240514	113300	761886805	1870	1870	1870	1870	0
441	20240514	113200	761886805	1870	1870	1870	1870	0
442	20240514	113100	761886805	1870	1870	1870	1870	0
443	20240514	113000	761886805	1870	1870	1870	1870	2
444	20240514	112900	761883065	1870	1870	1870	1870	0
445	20240514	112800	761883065	1870	1870	1870	1870	32
446	20240514	112700	761823225	1866	1866	1866	1866	168
447	20240514	112600	761509737	1866	1866	1866	1866	90
448	20240514	112500	761341797	1866	1867	1867	1866	600
449	20240514	112400	760222196	1866	1866	1866	1866	0
450	20240514	112300	760222196	1866	1866	1866	1866	3288
451	20240514	112200	754086788	1866	1866	1866	1866	0
452	20240514	112100	754086788	1866	1866	1866	1866	1002
453	20240514	112000	752217056	1866	1866	1866	1866	95
454	20240514	111900	752039786	1865	1865	1865	1865	0
455	20240514	111800	752039786	1865	1866	1866	1865	5274
456	20240514	111700	742202430	1866	1866	1866	1866	250
457	20240514	111600	741735930	1865	1865	1865	1865	0
458	20240514	111500	741735930	1865	1867	1867	1865	4210
459	20240514	111400	733883864	1874	1874	1874	1874	303
460	20240514	111300	733316042	1874	1874	1874	1874	1008
461	20240514	111200	731427050	1874	1868	1874	1868	56
462	20240514	111100	731322436	1874	1874	1874	1874	0
463	20240514	111000	731322436	1874	1874	1874	1874	500
464	20240514	110900	730385436	1874	1874	1874	1874	20
465	20240514	110800	730347956	1874	1874	1874	1874	100
466	20240514	110700	730160556	1874	1874	1874	1874	0
467	20240514	110600	730160556	1874	1874	1874	1874	0
468	20240514	110500	730160556	1874	1874	1874	1874	0
469	20240514	110400	730160556	1874	1874	1874	1874	102
470	20240514	110300	729969408	1866	1866	1866	1866	8
471	20240514	110200	729954480	1866	1866	1866	1866	0
472	20240514	110100	729954480	1866	1866	1866	1866	0
473	20240514	110000	729954480	1866	1866	1866	1866	1185
474	20240514	105900	727743270	1865	1865	1865	1865	0
475	20240514	105800	727743270	1865	1865	1865	1865	0
476	20240514	105700	727743270	1865	1865	1875	1865	14340
477	20240514	105600	700998100	1866	1866	1866	1864	2672
478	20240514	105500	696016909	1864	1866	1875	1864	353
479	20240514	105400	695358558	1876	1876	1876	1876	0
480	20240514	105300	695358558	1876	1876	1876	1876	0
481	20240514	105200	695358558	1876	1865	1876	1865	267
482	20240514	105100	694859209	1864	1857	1864	1857	257
483	20240514	105000	694380833	1857	1865	1866	1857	6599
484	20240514	104900	682087681	1865	1865	1865	1865	1
485	20240514	104800	682085816	1869	1869	1869	1869	0
486	20240514	104700	682085816	1869	1869	1869	1865	9
487	20240514	104600	682069011	1865	1865	1865	1865	1
488	20240514	104500	682067146	1865	1865	1865	1865	858
489	20240514	104400	680466976	1865	1867	1867	1865	1718
490	20240514	104300	677262367	1876	1878	1878	1867	1002
491	20240514	104200	675391259	1870	1871	1871	1870	540
492	20240514	104100	674381419	1871	1871	1871	1871	6
493	20240514	104000	674370193	1879	1879	1879	1879	0
494	20240514	103900	674370193	1879	1879	1879	1879	0
495	20240514	103800	674370193	1879	1879	1879	1879	0
496	20240514	103700	674370193	1879	1870	1879	1870	57
497	20240514	103600	674263189	1870	1871	1871	1870	947
498	20240514	103500	672492182	1871	1871	1871	1871	11
499	20240514	103400	672471601	1871	1873	1873	1871	400
500	20240514	103300	671722801	1876	1875	1876	1875	324
501	20240514	103200	671115067	1873	1873	1873	1873	0
502	20240514	103100	671115067	1873	1870	1873	1870	672
503	20240514	103000	669858396	1870	1876	1876	1870	701
504	20240514	102900	668546727	1876	1876	1876	1876	0
505	20240514	102800	668546727	1876	1876	1876	1876	31
506	20240514	102700	668488571	1870	1870	1870	1870	100
507	20240514	102600	668301571	1870	1870	1870	1870	240
508	20240514	102500	667852771	1870	1870	1870	1870	0
509	20240514	102400	667852771	1870	1870	1870	1870	35
510	20240514	102300	667787321	1870	1875	1875	1870	14455
511	20240514	102200	640754754	1875	1875	1875	1875	0
512	20240514	102100	640754754	1875	1880	1880	1875	1559
513	20240514	102000	637831142	1883	1880	1883	1880	9501
514	20240514	101900	619963739	1880	1881	1881	1880	1810
515	20240514	101800	616560396	1881	1877	1881	1877	7476
516	20240514	101700	602510396	1877	1877	1877	1877	1314
517	20240514	101600	600044018	1877	1878	1878	1870	15002
518	20240514	101500	571986671	1878	1880	1880	1878	1033
519	20240514	101400	570044641	1880	1880	1881	1880	6673
520	20240514	101300	557499400	1881	1868	1881	1868	20
521	20240514	101200	557461910	1881	1871	1882	1870	15704
522	20240514	101100	528093114	1871	1882	1882	1871	3837
523	20240514	101000	520900789	1882	1882	1882	1882	660
524	20240514	100900	519658669	1882	1876	1882	1876	320
525	20240514	100800	519058049	1883	1883	1883	1883	0
526	20240514	100700	519058049	1883	1882	1883	1882	1500
527	20240514	100600	516234226	1875	1882	1882	1875	604
528	20240514	100500	515101719	1882	1875	1883	1875	2096
529	20240514	100400	511163555	1875	1878	1878	1872	3533
530	20240514	100300	504542350	1880	1880	1880	1880	53
531	20240514	100200	504442710	1878	1880	1880	1878	1384
532	20240514	100100	501843556	1880	1880	1880	1880	200
533	20240514	100000	501467556	1879	1890	1890	1879	5374
534	20240514	095900	491361514	1890	1890	1890	1890	210
535	20240514	095800	490964614	1880	1888	1888	1880	12828
536	20240514	095700	466779809	1888	1888	1888	1887	1916
537	20240514	095600	463162852	1888	1888	1888	1888	5
538	20240514	095500	463153412	1894	1894	1894	1894	2318
539	20240514	095400	458763120	1894	1894	1894	1893	736
540	20240514	095300	457369336	1894	1896	1896	1889	477
541	20240514	095200	456467125	1887	1887	1890	1887	2370
542	20240514	095100	451994056	1887	1890	1890	1887	4289
543	20240514	095000	443898147	1890	1900	1900	1890	236
544	20240514	094900	443451347	1900	1893	1900	1893	5416
545	20240514	094800	433197914	1900	1896	1900	1893	1746
546	20240514	094700	429892218	1896	1896	1900	1896	541
547	20240514	094600	428866298	1896	1895	1897	1895	918
548	20240514	094500	427125759	1895	1897	1897	1894	3324
549	20240514	094400	420823772	1907	1913	1914	1899	11612
550	20240514	094300	398647391	1913	1914	1914	1903	6981
551	20240514	094200	385291273	1914	1898	1915	1898	22628
552	20240514	094100	342100483	1898	1887	1898	1883	5963
553	20240514	094000	330816539	1885	1877	1885	1877	6502
554	20240514	093900	318597199	1877	1872	1877	1872	6097
555	20240514	093800	307155240	1872	1861	1875	1860	30904
556	20240514	093700	249461631	1860	1861	1861	1860	1085
557	20240514	093600	247443526	1862	1850	1862	1849	869
558	20240514	093500	245835860	1850	1850	1850	1850	2864
559	20240514	093400	240537460	1850	1855	1855	1850	3190
560	20240514	093300	234629518	1856	1862	1864	1854	5078
561	20240514	093200	225189499	1863	1864	1864	1863	5125
562	20240514	093100	215636524	1864	1864	1864	1864	15
563	20240514	093000	215608564	1854	1864	1864	1854	13
564	20240514	092900	215584378	1864	1863	1864	1852	1995
565	20240514	092800	211867697	1863	1860	1863	1850	127
566	20240514	092700	211631482	1860	1860	1864	1860	1273
567	20240514	092600	209263695	1860	1848	1860	1848	6006
568	20240514	092500	198143244	1846	1846	1846	1846	559
569	20240514	092400	197111330	1846	1846	1846	1846	139
570	20240514	092300	196854736	1846	1846	1846	1846	0
571	20240514	092200	196854736	1846	1846	1846	1846	505
572	20240514	092100	195922506	1837	1837	1837	1837	3500
573	20240514	092000	189493006	1837	1848	1848	1837	945
574	20240514	091900	187749285	1848	1837	1848	1832	18889
575	20240514	091800	153033600	1838	1837	1838	1831	2376
576	20240514	091700	148677897	1838	1832	1838	1832	2404
577	20240514	091600	144266593	1832	1834	1834	1832	7574
578	20240514	091500	130390686	1834	1837	1837	1834	7460
579	20240514	091400	116699864	1845	1845	1845	1845	233
580	20240514	091300	116269979	1849	1844	1849	1840	474
581	20240514	091200	115394656	1835	1835	1849	1835	6683
582	20240514	091100	103125363	1835	1841	1841	1835	6389
583	20240514	091000	91381779	1841	1849	1849	1841	3276
584	20240514	090900	85340994	1849	1849	1849	1840	3084
585	20240514	090800	79663458	1849	1850	1850	1849	773
586	20240514	090700	78234148	1849	1849	1849	1849	56
587	20240514	090600	78130604	1849	1855	1855	1836	5023
588	20240514	090500	68894732	1855	1843	1855	1840	17535
589	20240514	090400	36546867	1844	1845	1845	1836	3706
590	20240514	090300	29718485	1836	1844	1845	1836	3571
591	20240514	090200	23149097	1845	1845	1845	1839	198
592	20240514	090100	22784531	1845	1866	1866	1837	6929
593	20240514	090000	9984500	1870	1860	1870	1860	5300