KissMeData/175250/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	202500	123677824	1856	1856	1856	1856	364
3	20240522	202400	123677824	1856	1856	1856	1856	0
4	20240522	202300	123677824	1856	1856	1856	1856	0
5	20240522	202200	123677824	1856	1856	1856	1856	0
6	20240522	202100	123677824	1856	1856	1856	1856	0
7	20240522	202000	123677824	1856	1856	1856	1856	0
8	20240522	201900	123677824	1856	1856	1856	1856	0
9	20240522	201800	123677824	1856	1856	1856	1856	0
10	20240522	201700	123677824	1856	1856	1856	1856	0
11	20240522	201600	123677824	1856	1856	1856	1856	0
12	20240522	201500	123677824	1856	1856	1856	1856	0
13	20240522	201400	123677824	1856	1856	1856	1856	0
14	20240522	201300	123677824	1856	1856	1856	1856	0
15	20240522	201200	123677824	1856	1856	1856	1856	0
16	20240522	201100	123677824	1856	1856	1856	1856	0
17	20240522	201000	123677824	1856	1856	1856	1856	0
18	20240522	200900	123677824	1856	1856	1856	1856	0
19	20240522	200800	123677824	1856	1856	1856	1856	0
20	20240522	200700	123677824	1856	1856	1856	1856	0
21	20240522	200600	123677824	1856	1856	1856	1856	0
22	20240522	200500	123677824	1856	1856	1856	1856	0
23	20240522	200400	123677824	1856	1856	1856	1856	0
24	20240522	200300	123677824	1856	1856	1856	1856	0
25	20240522	200200	123677824	1856	1856	1856	1856	0
26	20240522	200100	123677824	1856	1856	1856	1856	0
27	20240522	200000	123677824	1856	1856	1856	1856	0
28	20240522	195900	123677824	1856	1856	1856	1856	0
29	20240522	195800	123677824	1856	1856	1856	1856	0
30	20240522	195700	123677824	1856	1856	1856	1856	0
31	20240522	195600	123677824	1856	1856	1856	1856	0
32	20240522	195500	123677824	1856	1856	1856	1856	364
33	20240522	195400	123677824	1856	1856	1856	1856	0
34	20240522	195300	123677824	1856	1856	1856	1856	0
35	20240522	195200	123677824	1856	1856	1856	1856	0
36	20240522	195100	123677824	1856	1856	1856	1856	0
37	20240522	195000	123677824	1856	1856	1856	1856	0
38	20240522	194900	123677824	1856	1856	1856	1856	0
39	20240522	194800	123677824	1856	1856	1856	1856	0
40	20240522	194700	123677824	1856	1856	1856	1856	0
41	20240522	194600	123677824	1856	1856	1856	1856	0
42	20240522	194500	123677824	1856	1856	1856	1856	0
43	20240522	194400	123677824	1856	1856	1856	1856	0
44	20240522	194300	123677824	1856	1856	1856	1856	0
45	20240522	194200	123677824	1856	1856	1856	1856	0
46	20240522	194100	123677824	1856	1856	1856	1856	0
47	20240522	194000	123677824	1856	1856	1856	1856	0
48	20240522	193900	123677824	1856	1856	1856	1856	0
49	20240522	193800	123677824	1856	1856	1856	1856	0
50	20240522	193700	123677824	1856	1856	1856	1856	0
51	20240522	193600	123677824	1856	1856	1856	1856	0
52	20240522	193500	123677824	1856	1856	1856	1856	0
53	20240522	193400	123677824	1856	1856	1856	1856	0
54	20240522	193300	123677824	1856	1856	1856	1856	0
55	20240522	193200	123677824	1856	1856	1856	1856	0
56	20240522	193100	123677824	1856	1856	1856	1856	0
57	20240522	193000	123677824	1856	1856	1856	1856	0
58	20240522	192900	123677824	1856	1856	1856	1856	0
59	20240522	192800	123677824	1856	1856	1856	1856	0
60	20240522	192700	123677824	1856	1856	1856	1856	0
61	20240522	192600	123677824	1856	1856	1856	1856	0
62	20240522	192500	123677824	1856	1856	1856	1856	364
63	20240522	192400	123677824	1856	1856	1856	1856	0
64	20240522	192300	123677824	1856	1856	1856	1856	0
65	20240522	192200	123677824	1856	1856	1856	1856	0
66	20240522	192100	123677824	1856	1856	1856	1856	0
67	20240522	192000	123677824	1856	1856	1856	1856	0
68	20240522	191900	123677824	1856	1856	1856	1856	0
69	20240522	191800	123677824	1856	1856	1856	1856	0
70	20240522	191700	123677824	1856	1856	1856	1856	0
71	20240522	191600	123677824	1856	1856	1856	1856	0
72	20240522	191500	123677824	1856	1856	1856	1856	0
73	20240522	191400	123677824	1856	1856	1856	1856	0
74	20240522	191300	123677824	1856	1856	1856	1856	0
75	20240522	191200	123677824	1856	1856	1856	1856	0
76	20240522	191100	123677824	1856	1856	1856	1856	0
77	20240522	191000	123677824	1856	1856	1856	1856	0
78	20240522	190900	123677824	1856	1856	1856	1856	0
79	20240522	190800	123677824	1856	1856	1856	1856	0
80	20240522	190700	123677824	1856	1856	1856	1856	0
81	20240522	190600	123677824	1856	1856	1856	1856	0
82	20240522	190500	123677824	1856	1856	1856	1856	0
83	20240522	190400	123677824	1856	1856	1856	1856	0
84	20240522	190300	123677824	1856	1856	1856	1856	0
85	20240522	190200	123677824	1856	1856	1856	1856	0
86	20240522	190100	123677824	1856	1856	1856	1856	0
87	20240522	190000	123677824	1856	1856	1856	1856	0
88	20240522	185900	123677824	1856	1856	1856	1856	0
89	20240522	185800	123677824	1856	1856	1856	1856	0
90	20240522	185700	123677824	1856	1856	1856	1856	0
91	20240522	185600	123677824	1856	1856	1856	1856	0
92	20240522	185500	123677824	1856	1856	1856	1856	364
93	20240522	185400	123677824	1856	1856	1856	1856	0
94	20240522	185300	123677824	1856	1856	1856	1856	0
95	20240522	185200	123677824	1856	1856	1856	1856	0
96	20240522	185100	123677824	1856	1856	1856	1856	0
97	20240522	185000	123677824	1856	1856	1856	1856	0
98	20240522	184900	123677824	1856	1856	1856	1856	0
99	20240522	184800	123677824	1856	1856	1856	1856	0
100	20240522	184700	123677824	1856	1856	1856	1856	0
101	20240522	184600	123677824	1856	1856	1856	1856	0
102	20240522	184500	123677824	1856	1856	1856	1856	0
103	20240522	184400	123677824	1856	1856	1856	1856	0
104	20240522	184300	123677824	1856	1856	1856	1856	0
105	20240522	184200	123677824	1856	1856	1856	1856	0
106	20240522	184100	123677824	1856	1856	1856	1856	0
107	20240522	184000	123677824	1856	1856	1856	1856	0
108	20240522	183900	123677824	1856	1856	1856	1856	0
109	20240522	183800	123677824	1856	1856	1856	1856	0
110	20240522	183700	123677824	1856	1856	1856	1856	0
111	20240522	183600	123677824	1856	1856	1856	1856	0
112	20240522	183500	123677824	1856	1856	1856	1856	0
113	20240522	183400	123677824	1856	1856	1856	1856	0
114	20240522	183300	123677824	1856	1856	1856	1856	0
115	20240522	183200	123677824	1856	1856	1856	1856	0
116	20240522	183100	123677824	1856	1856	1856	1856	0
117	20240522	183000	123677824	1856	1856	1856	1856	0
118	20240522	182900	123677824	1856	1856	1856	1856	0
119	20240522	182800	123677824	1856	1856	1856	1856	0
120	20240522	182700	123677824	1856	1856	1856	1856	0
121	20240522	182600	123677824	1856	1856	1856	1856	0
122	20240522	182500	123677824	1856	1856	1856	1856	364
123	20240522	182400	123677824	1856	1856	1856	1856	0
124	20240522	182300	123677824	1856	1856	1856	1856	0
125	20240522	182200	123677824	1856	1856	1856	1856	0
126	20240522	182100	123677824	1856	1856	1856	1856	0
127	20240522	182000	123677824	1856	1856	1856	1856	0
128	20240522	181900	123677824	1856	1856	1856	1856	0
129	20240522	181800	123677824	1856	1856	1856	1856	0
130	20240522	181700	123677824	1856	1856	1856	1856	0
131	20240522	181600	123677824	1856	1856	1856	1856	0
132	20240522	181500	123677824	1856	1856	1856	1856	0
133	20240522	181400	123677824	1856	1856	1856	1856	0
134	20240522	181300	123677824	1856	1856	1856	1856	0
135	20240522	181200	123677824	1856	1856	1856	1856	0
136	20240522	181100	123677824	1856	1856	1856	1856	0
137	20240522	181000	123677824	1856	1856	1856	1856	0
138	20240522	180900	123677824	1856	1856	1856	1856	0
139	20240522	180800	123677824	1856	1856	1856	1856	0
140	20240522	180700	123677824	1856	1856	1856	1856	0
141	20240522	180600	123677824	1856	1856	1856	1856	0
142	20240522	180500	123677824	1856	1856	1856	1856	0
143	20240522	180400	123677824	1856	1856	1856	1856	0
144	20240522	180300	123677824	1856	1856	1856	1856	0
145	20240522	180200	123677824	1856	1856	1856	1856	0
146	20240522	180100	123677824	1856	1856	1856	1856	0
147	20240522	180000	123677824	1856	1856	1856	1856	0
148	20240522	175900	123677824	1856	1856	1856	1856	0
149	20240522	175800	123677824	1856	1856	1856	1856	0
150	20240522	175700	123677824	1856	1856	1856	1856	0
151	20240522	175600	123677824	1856	1856	1856	1856	0
152	20240522	175500	123677824	1856	1856	1856	1856	364
153	20240522	175400	123677824	1856	1856	1856	1856	0
154	20240522	175300	123677824	1856	1856	1856	1856	0
155	20240522	175200	123677824	1856	1856	1856	1856	0
156	20240522	175100	123677824	1856	1856	1856	1856	0
157	20240522	175000	123677824	1856	1856	1856	1856	0
158	20240522	174900	123677824	1856	1856	1856	1856	0
159	20240522	174800	123677824	1856	1856	1856	1856	0
160	20240522	174700	123677824	1856	1856	1856	1856	0
161	20240522	174600	123677824	1856	1856	1856	1856	0
162	20240522	174500	123677824	1856	1856	1856	1856	0
163	20240522	174400	123677824	1856	1856	1856	1856	0
164	20240522	174300	123677824	1856	1856	1856	1856	0
165	20240522	174200	123677824	1856	1856	1856	1856	0
166	20240522	174100	123677824	1856	1856	1856	1856	0
167	20240522	174000	123677824	1856	1856	1856	1856	0
168	20240522	173900	123677824	1856	1856	1856	1856	0
169	20240522	173800	123677824	1856	1856	1856	1856	0
170	20240522	173700	123677824	1856	1856	1856	1856	0
171	20240522	173600	123677824	1856	1856	1856	1856	0
172	20240522	173500	123677824	1856	1856	1856	1856	0
173	20240522	173400	123677824	1856	1856	1856	1856	0
174	20240522	173300	123677824	1856	1856	1856	1856	0
175	20240522	173200	123677824	1856	1856	1856	1856	0
176	20240522	173100	123677824	1856	1856	1856	1856	0
177	20240522	173000	123677824	1856	1856	1856	1856	0
178	20240522	172900	123677824	1856	1856	1856	1856	0
179	20240522	172800	123677824	1856	1856	1856	1856	0
180	20240522	172700	123677824	1856	1856	1856	1856	0
181	20240522	172600	123677824	1856	1856	1856	1856	0
182	20240522	172500	123677824	1856	1856	1856	1856	364
183	20240522	172400	123677824	1856	1856	1856	1856	0
184	20240522	172300	123677824	1856	1856	1856	1856	0
185	20240522	172200	123677824	1856	1856	1856	1856	0
186	20240522	172100	123677824	1856	1856	1856	1856	0
187	20240522	172000	123677824	1856	1856	1856	1856	0
188	20240522	171900	123677824	1856	1856	1856	1856	0
189	20240522	171800	123677824	1856	1856	1856	1856	0
190	20240522	171700	123677824	1856	1856	1856	1856	0
191	20240522	171600	123677824	1856	1856	1856	1856	0
192	20240522	171500	123677824	1856	1856	1856	1856	0
193	20240522	171400	123677824	1856	1856	1856	1856	0
194	20240522	171300	123677824	1856	1856	1856	1856	0
195	20240522	171200	123677824	1856	1856	1856	1856	0
196	20240522	171100	123677824	1856	1856	1856	1856	0
197	20240522	171000	123677824	1856	1856	1856	1856	0
198	20240522	170900	123677824	1856	1856	1856	1856	0
199	20240522	170800	123677824	1856	1856	1856	1856	0
200	20240522	170700	123677824	1856	1856	1856	1856	0
201	20240522	170600	123677824	1856	1856	1856	1856	0
202	20240522	170500	123677824	1856	1856	1856	1856	0
203	20240522	170400	123677824	1856	1856	1856	1856	0
204	20240522	170300	123677824	1856	1856	1856	1856	0
205	20240522	170200	123677824	1856	1856	1856	1856	0
206	20240522	170100	123677824	1856	1856	1856	1856	0
207	20240522	170000	123677824	1856	1856	1856	1856	0
208	20240522	165900	123677824	1856	1856	1856	1856	0
209	20240522	165800	123677824	1856	1856	1856	1856	0
210	20240522	165700	123677824	1856	1856	1856	1856	0
211	20240522	165600	123677824	1856	1856	1856	1856	0
212	20240522	165500	123677824	1856	1856	1856	1856	364
213	20240522	165400	123677824	1856	1856	1856	1856	0
214	20240522	165300	123677824	1856	1856	1856	1856	0
215	20240522	165200	123677824	1856	1856	1856	1856	0
216	20240522	165100	123677824	1856	1856	1856	1856	0
217	20240522	165000	123677824	1856	1856	1856	1856	0
218	20240522	164900	123677824	1856	1856	1856	1856	0
219	20240522	164800	123677824	1856	1856	1856	1856	0
220	20240522	164700	123677824	1856	1856	1856	1856	0
221	20240522	164600	123677824	1856	1856	1856	1856	0
222	20240522	164500	123677824	1856	1856	1856	1856	0
223	20240522	164400	123677824	1856	1856	1856	1856	0
224	20240522	164300	123677824	1856	1856	1856	1856	0
225	20240522	164200	123677824	1856	1856	1856	1856	0
226	20240522	164100	123677824	1856	1856	1856	1856	0
227	20240522	164000	123677824	1856	1856	1856	1856	0
228	20240522	163900	123677824	1856	1856	1856	1856	0
229	20240522	163800	123677824	1856	1856	1856	1856	0
230	20240522	163700	123677824	1856	1856	1856	1856	0
231	20240522	163600	123677824	1856	1856	1856	1856	0
232	20240522	163500	123677824	1856	1856	1856	1856	0
233	20240522	163400	123677824	1856	1856	1856	1856	0
234	20240522	163300	123677824	1856	1856	1856	1856	0
235	20240522	163200	123677824	1856	1856	1856	1856	0
236	20240522	163100	123677824	1856	1856	1856	1856	0
237	20240522	163000	123677824	1856	1856	1856	1856	0
238	20240522	162900	123677824	1856	1856	1856	1856	0
239	20240522	162800	123677824	1856	1856	1856	1856	0
240	20240522	162700	123677824	1856	1856	1856	1856	0
241	20240522	162600	123677824	1856	1856	1856	1856	0
242	20240522	162500	123677824	1856	1856	1856	1856	364
243	20240522	162400	123677824	1856	1856	1856	1856	0
244	20240522	162300	123677824	1856	1856	1856	1856	0
245	20240522	162200	123677824	1856	1856	1856	1856	0
246	20240522	162100	123677824	1856	1856	1856	1856	0
247	20240522	162000	123677824	1856	1856	1856	1856	0
248	20240522	161900	123677824	1856	1856	1856	1856	0
249	20240522	161800	123677824	1856	1856	1856	1856	0
250	20240522	161700	123677824	1856	1856	1856	1856	0
251	20240522	161600	123677824	1856	1856	1856	1856	0
252	20240522	161500	123677824	1856	1856	1856	1856	0
253	20240522	161400	123677824	1856	1856	1856	1856	0
254	20240522	161300	123677824	1856	1856	1856	1856	0
255	20240522	161200	123677824	1856	1856	1856	1856	0
256	20240522	161100	123677824	1856	1856	1856	1856	0
257	20240522	161000	123677824	1856	1856	1856	1856	0
258	20240522	160900	123677824	1856	1856	1856	1856	0
259	20240522	160800	123677824	1856	1856	1856	1856	0
260	20240522	160700	123677824	1856	1856	1856	1856	0
261	20240522	160600	123677824	1856	1856	1856	1856	0
262	20240522	160500	123677824	1856	1856	1856	1856	0
263	20240522	160400	123677824	1856	1856	1856	1856	0
264	20240522	160300	123677824	1856	1856	1856	1856	0
265	20240522	160200	123677824	1856	1856	1856	1856	0
266	20240522	160100	123677824	1856	1856	1856	1856	0
267	20240522	160000	123677824	1856	1856	1856	1856	0
268	20240522	155900	123677824	1856	1856	1856	1856	0
269	20240522	155800	123677824	1856	1856	1856	1856	0
270	20240522	155700	123677824	1856	1856	1856	1856	0
271	20240522	155600	123677824	1856	1856	1856	1856	0
272	20240522	155500	123677824	1856	1856	1856	1856	364
273	20240522	155400	123677824	1856	1856	1856	1856	0
274	20240522	155300	123677824	1856	1856	1856	1856	0
275	20240522	155200	123677824	1856	1856	1856	1856	0
276	20240522	155100	123677824	1856	1856	1856	1856	0
277	20240522	155000	123677824	1856	1856	1856	1856	0
278	20240522	154900	123677824	1856	1856	1856	1856	0
279	20240522	154800	123677824	1856	1856	1856	1856	0
280	20240522	154700	123677824	1856	1856	1856	1856	0
281	20240522	154600	123677824	1856	1856	1856	1856	0
282	20240522	154500	123677824	1856	1856	1856	1856	0
283	20240522	154400	123677824	1856	1856	1856	1856	0
284	20240522	154300	123677824	1856	1856	1856	1856	0
285	20240522	154200	123677824	1856	1856	1856	1856	0
286	20240522	154100	123677824	1856	1856	1856	1856	0
287	20240522	154000	123677824	1856	1856	1856	1856	0
288	20240522	153900	123677824	1856	1856	1856	1856	0
289	20240522	153800	123677824	1856	1856	1856	1856	0
290	20240522	153700	123677824	1856	1856	1856	1856	0
291	20240522	153600	123677824	1856	1856	1856	1856	0
292	20240522	153500	123677824	1856	1856	1856	1856	0
293	20240522	153400	123677824	1856	1856	1856	1856	0
294	20240522	153300	123677824	1856	1856	1856	1856	0
295	20240522	153200	123677824	1856	1856	1856	1856	0
296	20240522	153100	123677824	1856	1856	1856	1856	0
297	20240522	153000	123677824	1856	1856	1856	1856	364
298	20240522	152900	123002240	1857	1857	1857	1857	0
299	20240522	152800	123002240	1857	1857	1857	1857	0
300	20240522	152700	123002240	1857	1857	1857	1857	0
301	20240522	152600	123002240	1857	1857	1857	1857	0
302	20240522	152500	123002240	1857	1857	1857	1857	0
303	20240522	152400	123002240	1857	1857	1857	1857	0
304	20240522	152300	123002240	1857	1857	1857	1857	0
305	20240522	152200	123002240	1857	1857	1857	1857	0
306	20240522	152100	123002240	1857	1857	1857	1857	0
307	20240522	152000	123002240	1857	1857	1857	1857	0
308	20240522	151900	123002240	1857	1850	1857	1844	103
309	20240522	151800	122812164	1857	1857	1857	1857	12
310	20240522	151700	122789880	1857	1856	1857	1856	10
311	20240522	151600	122771315	1856	1850	1856	1850	2127
312	20240522	151500	118824365	1850	1850	1850	1850	100
313	20240522	151400	118639365	1850	1850	1850	1850	0
314	20240522	151300	118639365	1850	1850	1850	1850	0
315	20240522	151200	118639365	1850	1850	1850	1850	246
316	20240522	151100	118184265	1850	1848	1850	1848	12
317	20240522	151000	118162085	1848	1848	1848	1848	101
318	20240522	150900	117975437	1848	1848	1848	1848	0
319	20240522	150800	117975437	1848	1848	1848	1848	0
320	20240522	150700	117975437	1848	1848	1848	1848	0
321	20240522	150600	117975437	1848	1848	1848	1848	0
322	20240522	150500	117975437	1848	1848	1848	1848	90
323	20240522	150400	117809117	1849	1849	1849	1849	0
324	20240522	150300	117809117	1849	1848	1849	1848	1407
325	20240522	150200	115208571	1848	1848	1848	1848	0
326	20240522	150100	115208571	1848	1848	1848	1848	24
327	20240522	150000	115164219	1847	1847	1847	1847	8
328	20240522	145900	115149443	1847	1846	1847	1846	258
329	20240522	145800	114673027	1844	1844	1844	1844	0
330	20240522	145700	114673027	1844	1844	1844	1844	0
331	20240522	145600	114673027	1844	1844	1844	1844	100
332	20240522	145500	114488627	1843	1843	1843	1843	0
333	20240522	145400	114488627	1843	1843	1843	1843	0
334	20240522	145300	114488627	1843	1843	1843	1843	0
335	20240522	145200	114488627	1843	1843	1843	1843	0
336	20240522	145100	114488627	1843	1843	1843	1843	295
337	20240522	145000	113944942	1846	1846	1846	1846	0
338	20240522	144900	113944942	1846	1846	1846	1846	2
339	20240522	144800	113941250	1845	1845	1845	1845	0
340	20240522	144700	113941250	1845	1845	1845	1845	1
341	20240522	144600	113939405	1847	1847	1847	1847	2
342	20240522	144500	113935711	1847	1845	1847	1845	18
343	20240522	144400	113902467	1843	1843	1843	1843	0
344	20240522	144300	113902467	1843	1843	1843	1843	38
345	20240522	144200	113832433	1843	1843	1843	1843	500
346	20240522	144100	112910933	1842	1842	1842	1842	0
347	20240522	144000	112910933	1842	1842	1842	1842	100
348	20240522	143900	112726733	1842	1842	1842	1842	0
349	20240522	143800	112726733	1842	1842	1842	1842	0
350	20240522	143700	112726733	1842	1842	1842	1842	0
351	20240522	143600	112726733	1842	1842	1842	1842	0
352	20240522	143500	112726733	1842	1842	1842	1842	0
353	20240522	143400	112726733	1842	1842	1842	1842	0
354	20240522	143300	112726733	1842	1842	1842	1842	56
355	20240522	143200	112623581	1842	1842	1842	1842	0
356	20240522	143100	112623581	1842	1842	1842	1842	264
357	20240522	143000	112137293	1841	1841	1841	1841	0
358	20240522	142900	112137293	1841	1841	1841	1841	0
359	20240522	142800	112137293	1841	1841	1841	1841	0
360	20240522	142700	112137293	1841	1841	1841	1841	0
361	20240522	142600	112137293	1841	1841	1841	1841	0
362	20240522	142500	112137293	1841	1841	1841	1841	0
363	20240522	142400	112137293	1841	1841	1841	1841	0
364	20240522	142300	112137293	1841	1841	1841	1841	0
365	20240522	142200	112137293	1841	1841	1841	1841	0
366	20240522	142100	112137293	1841	1841	1841	1841	0
367	20240522	142000	112137293	1841	1841	1841	1841	0
368	20240522	141900	112137293	1841	1841	1841	1841	2
369	20240522	141800	112133611	1841	1841	1841	1841	58
370	20240522	141700	112026833	1842	1842	1842	1842	6
371	20240522	141600	112015781	1842	1844	1844	1842	1697
372	20240522	141500	108888294	1845	1847	1847	1845	8
373	20240522	141400	108873522	1845	1845	1845	1845	0
374	20240522	141300	108873522	1845	1845	1845	1845	0
375	20240522	141200	108873522	1845	1845	1845	1845	0
376	20240522	141100	108873522	1845	1845	1845	1845	0
377	20240522	141000	108873522	1845	1845	1845	1845	0
378	20240522	140900	108873522	1845	1845	1845	1845	3
379	20240522	140800	108867987	1847	1847	1847	1847	0
380	20240522	140700	108867987	1847	1847	1847	1847	10
381	20240522	140600	108849517	1848	1847	1848	1847	32
382	20240522	140500	108790411	1848	1848	1848	1848	50
383	20240522	140400	108698011	1848	1848	1848	1848	0
384	20240522	140300	108698011	1848	1848	1848	1848	1
385	20240522	140200	108696163	1849	1849	1849	1849	0
386	20240522	140100	108696163	1849	1849	1849	1849	0
387	20240522	140000	108696163	1849	1849	1849	1849	0
388	20240522	135900	108696163	1849	1849	1849	1849	0
389	20240522	135800	108696163	1849	1849	1849	1849	0
390	20240522	135700	108696163	1849	1849	1849	1849	500
391	20240522	135600	107771663	1849	1849	1849	1849	1
392	20240522	135500	107769814	1849	1849	1849	1849	0
393	20240522	135400	107769814	1849	1849	1849	1849	0
394	20240522	135300	107769814	1849	1849	1849	1849	0
395	20240522	135200	107769814	1849	1849	1849	1849	0
396	20240522	135100	107769814	1849	1849	1849	1849	0
397	20240522	135000	107769814	1849	1849	1849	1849	0
398	20240522	134900	107769814	1849	1849	1849	1849	0
399	20240522	134800	107769814	1849	1849	1849	1849	0
400	20240522	134700	107769814	1849	1849	1849	1849	0
401	20240522	134600	107769814	1849	1849	1849	1849	0
402	20240522	134500	107769814	1849	1849	1849	1849	0
403	20240522	134400	107769814	1849	1849	1849	1849	0
404	20240522	134300	107769814	1849	1849	1849	1849	0
405	20240522	134200	107769814	1849	1849	1849	1849	0
406	20240522	134100	107769814	1849	1849	1849	1849	0
407	20240522	134000	107769814	1849	1849	1849	1849	0
408	20240522	133900	107769814	1849	1849	1849	1849	0
409	20240522	133800	107769814	1849	1849	1849	1849	0
410	20240522	133700	107769814	1849	1849	1849	1849	0
411	20240522	133600	107769814	1849	1849	1849	1849	0
412	20240522	133500	107769814	1849	1849	1849	1849	0
413	20240522	133400	107769814	1849	1849	1849	1849	0
414	20240522	133300	107769814	1849	1849	1849	1849	0
415	20240522	133200	107769814	1849	1849	1849	1849	0
416	20240522	133100	107769814	1849	1849	1849	1849	0
417	20240522	133000	107769814	1849	1849	1849	1849	0
418	20240522	132900	107769814	1849	1849	1849	1849	20
419	20240522	132800	107732834	1849	1849	1849	1849	3
420	20240522	132700	107727287	1850	1849	1850	1849	5
421	20240522	132600	107718041	1844	1847	1849	1844	807
422	20240522	132500	106229908	1844	1844	1844	1844	0
423	20240522	132400	106229908	1844	1844	1844	1844	0
424	20240522	132300	106229908	1844	1844	1844	1844	0
425	20240522	132200	106229908	1844	1844	1844	1844	129
426	20240522	132100	105992032	1843	1843	1843	1843	0
427	20240522	132000	105992032	1843	1843	1843	1843	0
428	20240522	131900	105992032	1843	1843	1843	1843	0
429	20240522	131800	105992032	1843	1843	1843	1843	0
430	20240522	131700	105992032	1843	1843	1843	1843	0
431	20240522	131600	105992032	1843	1843	1843	1843	0
432	20240522	131500	105992032	1843	1843	1843	1843	1000
433	20240522	131400	104149032	1843	1843	1843	1843	0
434	20240522	131300	104149032	1843	1843	1843	1843	43
435	20240522	131200	104069783	1844	1844	1844	1844	0
436	20240522	131100	104069783	1844	1844	1844	1844	123
437	20240522	131000	103842971	1844	1844	1844	1844	0
438	20240522	130900	103842971	1844	1844	1844	1844	0
439	20240522	130800	103842971	1844	1844	1844	1844	0
440	20240522	130700	103842971	1844	1844	1844	1844	0
441	20240522	130600	103842971	1844	1844	1844	1844	18
442	20240522	130500	103809779	1844	1844	1844	1844	40
443	20240522	130400	103736019	1844	1844	1844	1844	20
444	20240522	130300	103699139	1844	1844	1844	1844	25
445	20240522	130200	103653039	1844	1844	1844	1844	0
446	20240522	130100	103653039	1844	1844	1844	1844	1
447	20240522	130000	103651195	1843	1843	1843	1843	0
448	20240522	125900	103651195	1843	1841	1843	1841	96
449	20240522	125800	103474297	1843	1843	1843	1843	0
450	20240522	125700	103474297	1843	1843	1843	1843	0
451	20240522	125600	103474297	1843	1843	1843	1843	2
452	20240522	125500	103470611	1836	1840	1840	1836	200
453	20240522	125400	103103379	1845	1845	1845	1845	0
454	20240522	125300	103103379	1845	1845	1845	1845	0
455	20240522	125200	103103379	1845	1845	1845	1845	0
456	20240522	125100	103103379	1845	1845	1845	1845	0
457	20240522	125000	103103379	1845	1845	1845	1845	0
458	20240522	124900	103103379	1845	1845	1845	1845	0
459	20240522	124800	103103379	1845	1845	1845	1845	0
460	20240522	124700	103103379	1845	1845	1845	1845	0
461	20240522	124600	103103379	1845	1845	1845	1845	0
462	20240522	124500	103103379	1845	1845	1845	1845	0
463	20240522	124400	103103379	1845	1845	1845	1845	28
464	20240522	124300	103051719	1845	1845	1845	1845	5
465	20240522	124200	103042494	1849	1849	1849	1849	0
466	20240522	124100	103042494	1849	1849	1849	1849	1
467	20240522	124000	103040645	1845	1845	1845	1845	14
468	20240522	123900	103014815	1849	1837	1849	1836	501
469	20240522	123800	102094492	1849	1849	1849	1849	0
470	20240522	123700	102094492	1849	1840	1849	1837	1050
471	20240522	123600	100162746	1849	1849	1849	1849	3
472	20240522	123500	100157199	1849	1849	1849	1849	100
473	20240522	123400	99972299	1849	1849	1849	1849	2
474	20240522	123300	99968601	1850	1850	1850	1850	0
475	20240522	123200	99968601	1850	1850	1850	1850	0
476	20240522	123100	99968601	1850	1850	1850	1850	0
477	20240522	123000	99968601	1850	1850	1850	1850	0
478	20240522	122900	99968601	1850	1850	1850	1850	0
479	20240522	122800	99968601	1850	1850	1850	1850	0
480	20240522	122700	99968601	1850	1850	1850	1850	0
481	20240522	122600	99968601	1850	1850	1850	1850	0
482	20240522	122500	99968601	1850	1850	1850	1850	0
483	20240522	122400	99968601	1850	1840	1850	1840	45
484	20240522	122300	99885521	1840	1842	1842	1840	4492
485	20240522	122200	91617460	1842	1842	1842	1842	0
486	20240522	122100	91617460	1842	1842	1842	1842	0
487	20240522	122000	91617460	1842	1842	1842	1842	21
488	20240522	121900	91578778	1845	1845	1845	1845	0
489	20240522	121800	91578778	1845	1845	1845	1845	0
490	20240522	121700	91578778	1845	1845	1845	1845	3
491	20240522	121600	91573243	1845	1845	1845	1845	0
492	20240522	121500	91573243	1845	1842	1845	1842	505
493	20240522	121400	90643018	1842	1842	1842	1842	126
494	20240522	121300	90410926	1842	1842	1842	1842	0
495	20240522	121200	90410926	1842	1842	1842	1842	0
496	20240522	121100	90410926	1842	1842	1842	1842	0
497	20240522	121000	90410926	1842	1842	1842	1842	0
498	20240522	120900	90410926	1842	1842	1842	1842	0
499	20240522	120800	90410926	1842	1842	1842	1842	800
500	20240522	120700	88937326	1843	1849	1849	1843	11
501	20240522	120600	88917047	1849	1849	1849	1849	1
502	20240522	120500	88915198	1849	1849	1849	1849	1
503	20240522	120400	88913349	1850	1850	1850	1850	0
504	20240522	120300	88913349	1850	1850	1850	1850	0
505	20240522	120200	88913349	1850	1850	1850	1850	0
506	20240522	120100	88913349	1850	1850	1850	1850	0
507	20240522	120000	88913349	1850	1850	1850	1850	0
508	20240522	115900	88913349	1850	1850	1850	1850	0
509	20240522	115800	88913349	1850	1850	1850	1850	0
510	20240522	115700	88913349	1850	1850	1850	1850	0
511	20240522	115600	88913349	1850	1850	1850	1850	0
512	20240522	115500	88913349	1850	1850	1850	1850	1
513	20240522	115400	88911499	1842	1842	1842	1842	1200
514	20240522	115300	86701099	1842	1842	1842	1842	0
515	20240522	115200	86701099	1842	1842	1842	1842	0
516	20240522	115100	86701099	1842	1842	1842	1842	0
517	20240522	115000	86701099	1842	1842	1842	1842	0
518	20240522	114900	86701099	1842	1842	1842	1842	0
519	20240522	114800	86701099	1842	1842	1842	1842	0
520	20240522	114700	86701099	1842	1842	1842	1842	0
521	20240522	114600	86701099	1842	1842	1842	1842	0
522	20240522	114500	86701099	1842	1842	1842	1842	0
523	20240522	114400	86701099	1842	1842	1842	1842	0
524	20240522	114300	86701099	1842	1842	1842	1842	0
525	20240522	114200	86701099	1842	1842	1842	1842	0
526	20240522	114100	86701099	1842	1842	1842	1842	0
527	20240522	114000	86701099	1842	1842	1842	1842	0
528	20240522	113900	86701099	1842	1842	1842	1842	50
529	20240522	113800	86608999	1842	1842	1842	1842	0
530	20240522	113700	86608999	1842	1842	1842	1842	0
531	20240522	113600	86608999	1842	1842	1842	1842	0
532	20240522	113500	86608999	1842	1842	1842	1842	0
533	20240522	113400	86608999	1842	1842	1842	1842	0
534	20240522	113300	86608999	1842	1842	1842	1842	0
535	20240522	113200	86608999	1842	1842	1842	1842	0
536	20240522	113100	86608999	1842	1842	1842	1842	0
537	20240522	113000	86608999	1842	1842	1842	1842	0
538	20240522	112900	86608999	1842	1842	1842	1842	0
539	20240522	112800	86608999	1842	1842	1842	1842	0
540	20240522	112700	86608999	1842	1842	1842	1842	0
541	20240522	112600	86608999	1842	1842	1842	1842	0
542	20240522	112500	86608999	1842	1842	1842	1842	2
543	20240522	112400	86605315	1850	1850	1850	1850	1
544	20240522	112300	86603465	1850	1850	1850	1850	1
545	20240522	112200	86601615	1850	1850	1850	1850	10
546	20240522	112100	86583115	1850	1850	1850	1850	20
547	20240522	112000	86546115	1842	1842	1842	1842	0
548	20240522	111900	86546115	1842	1842	1842	1842	0
549	20240522	111800	86546115	1842	1842	1842	1842	0
550	20240522	111700	86546115	1842	1842	1842	1842	0
551	20240522	111600	86546115	1842	1842	1842	1842	19
552	20240522	111500	86511117	1842	1842	1842	1842	0
553	20240522	111400	86511117	1842	1842	1842	1842	0
554	20240522	111300	86511117	1842	1842	1842	1842	4
555	20240522	111200	86503749	1842	1842	1842	1842	5
556	20240522	111100	86494539	1850	1850	1850	1850	0
557	20240522	111000	86494539	1850	1850	1850	1850	0
558	20240522	110900	86494539	1850	1850	1850	1850	0
559	20240522	110800	86494539	1850	1850	1850	1850	0
560	20240522	110700	86494539	1850	1850	1850	1850	0
561	20240522	110600	86494539	1850	1850	1850	1850	0
562	20240522	110500	86494539	1850	1850	1850	1850	0
563	20240522	110400	86494539	1850	1850	1850	1850	0
564	20240522	110300	86494539	1850	1850	1850	1850	0
565	20240522	110200	86494539	1850	1850	1850	1850	2
566	20240522	110100	86490839	1851	1851	1851	1851	18
567	20240522	110000	86457521	1840	1840	1840	1840	0
568	20240522	105900	86457521	1840	1840	1840	1840	0
569	20240522	105800	86457521	1840	1840	1840	1840	0
570	20240522	105700	86457521	1840	1840	1840	1840	0
571	20240522	105600	86457521	1840	1847	1847	1840	3527
572	20240522	105500	79951165	1852	1852	1852	1852	0
573	20240522	105400	79951165	1852	1852	1852	1852	0
574	20240522	105300	79951165	1852	1852	1852	1852	0
575	20240522	105200	79951165	1852	1852	1852	1852	25
576	20240522	105100	79904865	1852	1852	1852	1852	0
577	20240522	105000	79904865	1852	1852	1852	1852	1
578	20240522	104900	79903013	1852	1852	1852	1852	24
579	20240522	104800	79858565	1852	1852	1852	1852	0
580	20240522	104700	79858565	1852	1852	1852	1852	0
581	20240522	104600	79858565	1852	1852	1852	1852	1
582	20240522	104500	79856713	1852	1852	1852	1852	1
583	20240522	104400	79854861	1852	1852	1852	1852	2000
584	20240522	104300	76150861	1852	1852	1852	1852	0
585	20240522	104200	76150861	1852	1852	1852	1852	1
586	20240522	104100	76149009	1852	1852	1852	1852	0
587	20240522	104000	76149009	1852	1852	1852	1852	0
588	20240522	103900	76149009	1852	1852	1852	1852	1
589	20240522	103800	76147157	1852	1852	1852	1852	15
590	20240522	103700	76119377	1847	1847	1847	1847	0
591	20240522	103600	76119377	1847	1850	1850	1847	298
592	20240522	103500	75568519	1851	1853	1853	1851	155
593	20240522	103400	75281506	1853	1853	1853	1853	0
594	20240522	103300	75281506	1853	1853	1853	1853	0
595	20240522	103200	75281506	1853	1853	1853	1853	0
596	20240522	103100	75281506	1853	1853	1853	1853	0
597	20240522	103000	75281506	1853	1853	1853	1853	0
598	20240522	102900	75281506	1853	1853	1853	1853	0
599	20240522	102800	75281506	1853	1857	1857	1853	4
600	20240522	102700	75274090	1857	1857	1857	1857	0
601	20240522	102600	75274090	1857	1857	1857	1857	81
602	20240522	102500	75123673	1857	1857	1857	1857	0
603	20240522	102400	75123673	1857	1857	1857	1857	0
604	20240522	102300	75123673	1857	1857	1857	1857	3
605	20240522	102200	75118102	1857	1857	1857	1857	0
606	20240522	102100	75118102	1857	1857	1857	1857	0
607	20240522	102000	75118102	1857	1857	1857	1857	0
608	20240522	101900	75118102	1857	1857	1857	1857	0
609	20240522	101800	75118102	1857	1857	1857	1857	0
610	20240522	101700	75118102	1857	1857	1857	1857	0
611	20240522	101600	75118102	1857	1857	1857	1857	0
612	20240522	101500	75118102	1857	1857	1857	1857	50
613	20240522	101400	75025252	1857	1857	1857	1857	0
614	20240522	101300	75025252	1857	1851	1857	1851	305
615	20240522	101200	74460427	1857	1857	1857	1857	0
616	20240522	101100	74460427	1857	1857	1857	1857	30
617	20240522	101000	74404717	1857	1857	1857	1857	1
618	20240522	100900	74402860	1857	1857	1857	1857	35
619	20240522	100800	74337865	1857	1857	1857	1857	71
620	20240522	100700	74206018	1857	1857	1857	1857	0
621	20240522	100600	74206018	1857	1857	1857	1857	0
622	20240522	100500	74206018	1857	1857	1857	1857	0
623	20240522	100400	74206018	1857	1857	1857	1857	5
624	20240522	100300	74196733	1857	1857	1857	1857	1
625	20240522	100200	74194876	1857	1857	1857	1857	7
626	20240522	100100	74181877	1851	1851	1851	1851	0
627	20240522	100000	74181877	1851	1851	1851	1851	498
628	20240522	095900	73260079	1855	1855	1855	1855	0
629	20240522	095800	73260079	1855	1855	1855	1855	5
630	20240522	095700	73250804	1855	1855	1855	1855	1
631	20240522	095600	73248949	1855	1855	1855	1855	0
632	20240522	095500	73248949	1855	1855	1855	1855	0
633	20240522	095400	73248949	1855	1855	1855	1855	8
634	20240522	095300	73234109	1851	1851	1851	1851	0
635	20240522	095200	73234109	1851	1851	1851	1851	0
636	20240522	095100	73234109	1851	1851	1851	1851	254
637	20240522	095000	72763955	1855	1855	1855	1855	14
638	20240522	094900	72737985	1855	1855	1855	1855	0
639	20240522	094800	72737985	1855	1855	1855	1855	0
640	20240522	094700	72737985	1855	1855	1855	1855	0
641	20240522	094600	72737985	1855	1855	1855	1855	4
642	20240522	094500	72730565	1857	1851	1857	1851	2234
643	20240522	094400	68588861	1851	1851	1851	1851	79
644	20240522	094300	68442632	1853	1853	1853	1853	0
645	20240522	094200	68442632	1853	1853	1853	1853	105
646	20240522	094100	68248067	1854	1854	1854	1854	1
647	20240522	094000	68246213	1854	1854	1854	1854	57
648	20240522	093900	68140535	1854	1854	1854	1854	11
649	20240522	093800	68120141	1854	1854	1854	1854	0
650	20240522	093700	68120141	1854	1854	1854	1854	0
651	20240522	093600	68120141	1854	1854	1854	1854	41
652	20240522	093500	68044127	1851	1851	1851	1851	0
653	20240522	093400	68044127	1851	1853	1853	1851	26
654	20240522	093300	67995981	1853	1853	1853	1853	338
655	20240522	093200	67369667	1851	1851	1851	1851	0
656	20240522	093100	67369667	1851	1851	1851	1851	0
657	20240522	093000	67369667	1851	1851	1851	1851	0
658	20240522	092900	67369667	1851	1851	1851	1851	0
659	20240522	092800	67369667	1851	1851	1851	1851	0
660	20240522	092700	67369667	1851	1851	1851	1851	0
661	20240522	092600	67369667	1851	1851	1851	1851	0
662	20240522	092500	67369667	1851	1851	1851	1851	100
663	20240522	092400	67184567	1850	1854	1854	1850	3230
664	20240522	092300	61205663	1854	1854	1854	1854	255
665	20240522	092200	60732893	1862	1862	1862	1862	0
666	20240522	092100	60732893	1862	1862	1862	1862	0
667	20240522	092000	60732893	1862	1862	1862	1862	803
668	20240522	091900	59237707	1871	1863	1871	1862	595
669	20240522	091800	58129261	1864	1863	1864	1863	779
670	20240522	091700	56677792	1865	1868	1868	1865	2063
671	20240522	091600	52826603	1868	1871	1871	1868	821
672	20240522	091500	51292237	1871	1871	1871	1871	99
673	20240522	091400	51107008	1870	1870	1870	1870	100
674	20240522	091300	50920008	1869	1869	1869	1869	291
675	20240522	091200	50376129	1869	1873	1873	1869	1597
676	20240522	091100	47389736	1869	1870	1870	1869	19
677	20240522	091000	47354215	1888	1889	1889	1888	301
678	20240522	090900	46785636	1889	1888	1889	1888	200
679	20240522	090800	46407993	1889	1889	1889	1889	105
680	20240522	090700	46209648	1892	1887	1892	1887	19256
681	20240522	090600	9796301	1891	1891	1891	1891	0
682	20240522	090500	9796301	1891	1891	1891	1891	1
683	20240522	090400	9794410	1849	1848	1849	1848	401
684	20240522	090300	9053361	1847	1847	1847	1847	255
685	20240522	090200	8582376	1847	1837	1847	1837	193
686	20240522	090100	8227565	1837	1837	1837	1837	719
687	20240522	090000	6906762	1830	1830	1837	1830	3757