KissMeData/175250/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	202500	89612512	1838	1838	1838	1838	138
3	20240523	202400	89612512	1838	1838	1838	1838	0
4	20240523	202300	89612512	1838	1838	1838	1838	0
5	20240523	202200	89612512	1838	1838	1838	1838	0
6	20240523	202100	89612512	1838	1838	1838	1838	0
7	20240523	202000	89612512	1838	1838	1838	1838	0
8	20240523	201900	89612512	1838	1838	1838	1838	0
9	20240523	201800	89612512	1838	1838	1838	1838	0
10	20240523	201700	89612512	1838	1838	1838	1838	0
11	20240523	201600	89612512	1838	1838	1838	1838	0
12	20240523	201500	89612512	1838	1838	1838	1838	0
13	20240523	201400	89612512	1838	1838	1838	1838	0
14	20240523	201300	89612512	1838	1838	1838	1838	0
15	20240523	201200	89612512	1838	1838	1838	1838	0
16	20240523	201100	89612512	1838	1838	1838	1838	0
17	20240523	201000	89612512	1838	1838	1838	1838	0
18	20240523	200900	89612512	1838	1838	1838	1838	0
19	20240523	200800	89612512	1838	1838	1838	1838	0
20	20240523	200700	89612512	1838	1838	1838	1838	0
21	20240523	200600	89612512	1838	1838	1838	1838	0
22	20240523	200500	89612512	1838	1838	1838	1838	0
23	20240523	200400	89612512	1838	1838	1838	1838	0
24	20240523	200300	89612512	1838	1838	1838	1838	0
25	20240523	200200	89612512	1838	1838	1838	1838	0
26	20240523	200100	89612512	1838	1838	1838	1838	0
27	20240523	200000	89612512	1838	1838	1838	1838	0
28	20240523	195900	89612512	1838	1838	1838	1838	0
29	20240523	195800	89612512	1838	1838	1838	1838	0
30	20240523	195700	89612512	1838	1838	1838	1838	0
31	20240523	195600	89612512	1838	1838	1838	1838	0
32	20240523	195500	89612512	1838	1838	1838	1838	138
33	20240523	195400	89612512	1838	1838	1838	1838	0
34	20240523	195300	89612512	1838	1838	1838	1838	0
35	20240523	195200	89612512	1838	1838	1838	1838	0
36	20240523	195100	89612512	1838	1838	1838	1838	0
37	20240523	195000	89612512	1838	1838	1838	1838	0
38	20240523	194900	89612512	1838	1838	1838	1838	0
39	20240523	194800	89612512	1838	1838	1838	1838	0
40	20240523	194700	89612512	1838	1838	1838	1838	0
41	20240523	194600	89612512	1838	1838	1838	1838	0
42	20240523	194500	89612512	1838	1838	1838	1838	0
43	20240523	194400	89612512	1838	1838	1838	1838	0
44	20240523	194300	89612512	1838	1838	1838	1838	0
45	20240523	194200	89612512	1838	1838	1838	1838	0
46	20240523	194100	89612512	1838	1838	1838	1838	0
47	20240523	194000	89612512	1838	1838	1838	1838	0
48	20240523	193900	89612512	1838	1838	1838	1838	0
49	20240523	193800	89612512	1838	1838	1838	1838	0
50	20240523	193700	89612512	1838	1838	1838	1838	0
51	20240523	193600	89612512	1838	1838	1838	1838	0
52	20240523	193500	89612512	1838	1838	1838	1838	0
53	20240523	193400	89612512	1838	1838	1838	1838	0
54	20240523	193300	89612512	1838	1838	1838	1838	0
55	20240523	193200	89612512	1838	1838	1838	1838	0
56	20240523	193100	89612512	1838	1838	1838	1838	0
57	20240523	193000	89612512	1838	1838	1838	1838	0
58	20240523	192900	89612512	1838	1838	1838	1838	0
59	20240523	192800	89612512	1838	1838	1838	1838	0
60	20240523	192700	89612512	1838	1838	1838	1838	0
61	20240523	192600	89612512	1838	1838	1838	1838	0
62	20240523	192500	89612512	1838	1838	1838	1838	138
63	20240523	192400	89612512	1838	1838	1838	1838	0
64	20240523	192300	89612512	1838	1838	1838	1838	0
65	20240523	192200	89612512	1838	1838	1838	1838	0
66	20240523	192100	89612512	1838	1838	1838	1838	0
67	20240523	192000	89612512	1838	1838	1838	1838	0
68	20240523	191900	89612512	1838	1838	1838	1838	0
69	20240523	191800	89612512	1838	1838	1838	1838	0
70	20240523	191700	89612512	1838	1838	1838	1838	0
71	20240523	191600	89612512	1838	1838	1838	1838	0
72	20240523	191500	89612512	1838	1838	1838	1838	0
73	20240523	191400	89612512	1838	1838	1838	1838	0
74	20240523	191300	89612512	1838	1838	1838	1838	0
75	20240523	191200	89612512	1838	1838	1838	1838	0
76	20240523	191100	89612512	1838	1838	1838	1838	0
77	20240523	191000	89612512	1838	1838	1838	1838	0
78	20240523	190900	89612512	1838	1838	1838	1838	0
79	20240523	190800	89612512	1838	1838	1838	1838	0
80	20240523	190700	89612512	1838	1838	1838	1838	0
81	20240523	190600	89612512	1838	1838	1838	1838	0
82	20240523	190500	89612512	1838	1838	1838	1838	0
83	20240523	190400	89612512	1838	1838	1838	1838	0
84	20240523	190300	89612512	1838	1838	1838	1838	0
85	20240523	190200	89612512	1838	1838	1838	1838	0
86	20240523	190100	89612512	1838	1838	1838	1838	0
87	20240523	190000	89612512	1838	1838	1838	1838	0
88	20240523	185900	89612512	1838	1838	1838	1838	0
89	20240523	185800	89612512	1838	1838	1838	1838	0
90	20240523	185700	89612512	1838	1838	1838	1838	0
91	20240523	185600	89612512	1838	1838	1838	1838	0
92	20240523	185500	89612512	1838	1838	1838	1838	138
93	20240523	185400	89612512	1838	1838	1838	1838	0
94	20240523	185300	89612512	1838	1838	1838	1838	0
95	20240523	185200	89612512	1838	1838	1838	1838	0
96	20240523	185100	89612512	1838	1838	1838	1838	0
97	20240523	185000	89612512	1838	1838	1838	1838	0
98	20240523	184900	89612512	1838	1838	1838	1838	0
99	20240523	184800	89612512	1838	1838	1838	1838	0
100	20240523	184700	89612512	1838	1838	1838	1838	0
101	20240523	184600	89612512	1838	1838	1838	1838	0
102	20240523	184500	89612512	1838	1838	1838	1838	0
103	20240523	184400	89612512	1838	1838	1838	1838	0
104	20240523	184300	89612512	1838	1838	1838	1838	0
105	20240523	184200	89612512	1838	1838	1838	1838	0
106	20240523	184100	89612512	1838	1838	1838	1838	0
107	20240523	184000	89612512	1838	1838	1838	1838	0
108	20240523	183900	89612512	1838	1838	1838	1838	0
109	20240523	183800	89612512	1838	1838	1838	1838	0
110	20240523	183700	89612512	1838	1838	1838	1838	0
111	20240523	183600	89612512	1838	1838	1838	1838	0
112	20240523	183500	89612512	1838	1838	1838	1838	0
113	20240523	183400	89612512	1838	1838	1838	1838	0
114	20240523	183300	89612512	1838	1838	1838	1838	0
115	20240523	183200	89612512	1838	1838	1838	1838	0
116	20240523	183100	89612512	1838	1838	1838	1838	0
117	20240523	183000	89612512	1838	1838	1838	1838	0
118	20240523	182900	89612512	1838	1838	1838	1838	0
119	20240523	182800	89612512	1838	1838	1838	1838	0
120	20240523	182700	89612512	1838	1838	1838	1838	0
121	20240523	182600	89612512	1838	1838	1838	1838	0
122	20240523	182500	89612512	1838	1838	1838	1838	138
123	20240523	182400	89612512	1838	1838	1838	1838	0
124	20240523	182300	89612512	1838	1838	1838	1838	0
125	20240523	182200	89612512	1838	1838	1838	1838	0
126	20240523	182100	89612512	1838	1838	1838	1838	0
127	20240523	182000	89612512	1838	1838	1838	1838	0
128	20240523	181900	89612512	1838	1838	1838	1838	0
129	20240523	181800	89612512	1838	1838	1838	1838	0
130	20240523	181700	89612512	1838	1838	1838	1838	0
131	20240523	181600	89612512	1838	1838	1838	1838	0
132	20240523	181500	89612512	1838	1838	1838	1838	0
133	20240523	181400	89612512	1838	1838	1838	1838	0
134	20240523	181300	89612512	1838	1838	1838	1838	0
135	20240523	181200	89612512	1838	1838	1838	1838	0
136	20240523	181100	89612512	1838	1838	1838	1838	0
137	20240523	181000	89612512	1838	1838	1838	1838	0
138	20240523	180900	89612512	1838	1838	1838	1838	0
139	20240523	180800	89612512	1838	1838	1838	1838	0
140	20240523	180700	89612512	1838	1838	1838	1838	0
141	20240523	180600	89612512	1838	1838	1838	1838	0
142	20240523	180500	89612512	1838	1838	1838	1838	0
143	20240523	180400	89612512	1838	1838	1838	1838	0
144	20240523	180300	89612512	1838	1838	1838	1838	0
145	20240523	180200	89612512	1838	1838	1838	1838	0
146	20240523	180100	89612512	1838	1838	1838	1838	0
147	20240523	180000	89612512	1838	1838	1838	1838	0
148	20240523	175900	89612512	1838	1838	1838	1838	0
149	20240523	175800	89612512	1838	1838	1838	1838	0
150	20240523	175700	89612512	1838	1838	1838	1838	0
151	20240523	175600	89612512	1838	1838	1838	1838	0
152	20240523	175500	89612512	1838	1838	1838	1838	138
153	20240523	175400	89612512	1838	1838	1838	1838	0
154	20240523	175300	89612512	1838	1838	1838	1838	0
155	20240523	175200	89612512	1838	1838	1838	1838	0
156	20240523	175100	89612512	1838	1838	1838	1838	0
157	20240523	175000	89612512	1838	1838	1838	1838	0
158	20240523	174900	89612512	1838	1838	1838	1838	0
159	20240523	174800	89612512	1838	1838	1838	1838	0
160	20240523	174700	89612512	1838	1838	1838	1838	0
161	20240523	174600	89612512	1838	1838	1838	1838	0
162	20240523	174500	89612512	1838	1838	1838	1838	0
163	20240523	174400	89612512	1838	1838	1838	1838	0
164	20240523	174300	89612512	1838	1838	1838	1838	0
165	20240523	174200	89612512	1838	1838	1838	1838	0
166	20240523	174100	89612512	1838	1838	1838	1838	0
167	20240523	174000	89612512	1838	1838	1838	1838	0
168	20240523	173900	89612512	1838	1838	1838	1838	0
169	20240523	173800	89612512	1838	1838	1838	1838	0
170	20240523	173700	89612512	1838	1838	1838	1838	0
171	20240523	173600	89612512	1838	1838	1838	1838	0
172	20240523	173500	89612512	1838	1838	1838	1838	0
173	20240523	173400	89612512	1838	1838	1838	1838	0
174	20240523	173300	89612512	1838	1838	1838	1838	0
175	20240523	173200	89612512	1838	1838	1838	1838	0
176	20240523	173100	89612512	1838	1838	1838	1838	0
177	20240523	173000	89612512	1838	1838	1838	1838	0
178	20240523	172900	89612512	1838	1838	1838	1838	0
179	20240523	172800	89612512	1838	1838	1838	1838	0
180	20240523	172700	89612512	1838	1838	1838	1838	0
181	20240523	172600	89612512	1838	1838	1838	1838	0
182	20240523	172500	89612512	1838	1838	1838	1838	138
183	20240523	172400	89612512	1838	1838	1838	1838	0
184	20240523	172300	89612512	1838	1838	1838	1838	0
185	20240523	172200	89612512	1838	1838	1838	1838	0
186	20240523	172100	89612512	1838	1838	1838	1838	0
187	20240523	172000	89612512	1838	1838	1838	1838	0
188	20240523	171900	89612512	1838	1838	1838	1838	0
189	20240523	171800	89612512	1838	1838	1838	1838	0
190	20240523	171700	89612512	1838	1838	1838	1838	0
191	20240523	171600	89612512	1838	1838	1838	1838	0
192	20240523	171500	89612512	1838	1838	1838	1838	0
193	20240523	171400	89612512	1838	1838	1838	1838	0
194	20240523	171300	89612512	1838	1838	1838	1838	0
195	20240523	171200	89612512	1838	1838	1838	1838	0
196	20240523	171100	89612512	1838	1838	1838	1838	0
197	20240523	171000	89612512	1838	1838	1838	1838	0
198	20240523	170900	89612512	1838	1838	1838	1838	0
199	20240523	170800	89612512	1838	1838	1838	1838	0
200	20240523	170700	89612512	1838	1838	1838	1838	0
201	20240523	170600	89612512	1838	1838	1838	1838	0
202	20240523	170500	89612512	1838	1838	1838	1838	0
203	20240523	170400	89612512	1838	1838	1838	1838	0
204	20240523	170300	89612512	1838	1838	1838	1838	0
205	20240523	170200	89612512	1838	1838	1838	1838	0
206	20240523	170100	89612512	1838	1838	1838	1838	0
207	20240523	170000	89612512	1838	1838	1838	1838	0
208	20240523	165900	89612512	1838	1838	1838	1838	0
209	20240523	165800	89612512	1838	1838	1838	1838	0
210	20240523	165700	89612512	1838	1838	1838	1838	0
211	20240523	165600	89612512	1838	1838	1838	1838	0
212	20240523	165500	89612512	1838	1838	1838	1838	138
213	20240523	165400	89612512	1838	1838	1838	1838	0
214	20240523	165300	89612512	1838	1838	1838	1838	0
215	20240523	165200	89612512	1838	1838	1838	1838	0
216	20240523	165100	89612512	1838	1838	1838	1838	0
217	20240523	165000	89612512	1838	1838	1838	1838	0
218	20240523	164900	89612512	1838	1838	1838	1838	0
219	20240523	164800	89612512	1838	1838	1838	1838	0
220	20240523	164700	89612512	1838	1838	1838	1838	0
221	20240523	164600	89612512	1838	1838	1838	1838	0
222	20240523	164500	89612512	1838	1838	1838	1838	0
223	20240523	164400	89612512	1838	1838	1838	1838	0
224	20240523	164300	89612512	1838	1838	1838	1838	0
225	20240523	164200	89612512	1838	1838	1838	1838	0
226	20240523	164100	89612512	1838	1838	1838	1838	0
227	20240523	164000	89612512	1838	1838	1838	1838	0
228	20240523	163900	89612512	1838	1838	1838	1838	0
229	20240523	163800	89612512	1838	1838	1838	1838	0
230	20240523	163700	89612512	1838	1838	1838	1838	0
231	20240523	163600	89612512	1838	1838	1838	1838	0
232	20240523	163500	89612512	1838	1838	1838	1838	0
233	20240523	163400	89612512	1838	1838	1838	1838	0
234	20240523	163300	89612512	1838	1838	1838	1838	0
235	20240523	163200	89612512	1838	1838	1838	1838	0
236	20240523	163100	89612512	1838	1838	1838	1838	0
237	20240523	163000	89612512	1838	1838	1838	1838	0
238	20240523	162900	89612512	1838	1838	1838	1838	0
239	20240523	162800	89612512	1838	1838	1838	1838	0
240	20240523	162700	89612512	1838	1838	1838	1838	0
241	20240523	162600	89612512	1838	1838	1838	1838	0
242	20240523	162500	89612512	1838	1838	1838	1838	138
243	20240523	162400	89612512	1838	1838	1838	1838	0
244	20240523	162300	89612512	1838	1838	1838	1838	0
245	20240523	162200	89612512	1838	1838	1838	1838	0
246	20240523	162100	89612512	1838	1838	1838	1838	0
247	20240523	162000	89612512	1838	1838	1838	1838	0
248	20240523	161900	89612512	1838	1838	1838	1838	0
249	20240523	161800	89612512	1838	1838	1838	1838	0
250	20240523	161700	89612512	1838	1838	1838	1838	0
251	20240523	161600	89612512	1838	1838	1838	1838	0
252	20240523	161500	89612512	1838	1838	1838	1838	0
253	20240523	161400	89612512	1838	1838	1838	1838	0
254	20240523	161300	89612512	1838	1838	1838	1838	0
255	20240523	161200	89612512	1838	1838	1838	1838	0
256	20240523	161100	89612512	1838	1838	1838	1838	0
257	20240523	161000	89612512	1838	1838	1838	1838	0
258	20240523	160900	89612512	1838	1838	1838	1838	0
259	20240523	160800	89612512	1838	1838	1838	1838	0
260	20240523	160700	89612512	1838	1838	1838	1838	0
261	20240523	160600	89612512	1838	1838	1838	1838	0
262	20240523	160500	89612512	1838	1838	1838	1838	0
263	20240523	160400	89612512	1838	1838	1838	1838	0
264	20240523	160300	89612512	1838	1838	1838	1838	0
265	20240523	160200	89612512	1838	1838	1838	1838	0
266	20240523	160100	89612512	1838	1838	1838	1838	0
267	20240523	160000	89612512	1838	1838	1838	1838	0
268	20240523	155900	89612512	1838	1838	1838	1838	0
269	20240523	155800	89612512	1838	1838	1838	1838	0
270	20240523	155700	89612512	1838	1838	1838	1838	0
271	20240523	155600	89612512	1838	1838	1838	1838	0
272	20240523	155500	89612512	1838	1838	1838	1838	138
273	20240523	155400	89612512	1838	1838	1838	1838	0
274	20240523	155300	89612512	1838	1838	1838	1838	0
275	20240523	155200	89612512	1838	1838	1838	1838	0
276	20240523	155100	89612512	1838	1838	1838	1838	0
277	20240523	155000	89612512	1838	1838	1838	1838	0
278	20240523	154900	89612512	1838	1838	1838	1838	0
279	20240523	154800	89612512	1838	1838	1838	1838	0
280	20240523	154700	89612512	1838	1838	1838	1838	0
281	20240523	154600	89612512	1838	1838	1838	1838	0
282	20240523	154500	89612512	1838	1838	1838	1838	0
283	20240523	154400	89612512	1838	1838	1838	1838	0
284	20240523	154300	89612512	1838	1838	1838	1838	0
285	20240523	154200	89612512	1838	1838	1838	1838	0
286	20240523	154100	89612512	1838	1838	1838	1838	0
287	20240523	154000	89612512	1838	1838	1838	1838	0
288	20240523	153900	89612512	1838	1838	1838	1838	0
289	20240523	153800	89612512	1838	1838	1838	1838	0
290	20240523	153700	89612512	1838	1838	1838	1838	0
291	20240523	153600	89612512	1838	1838	1838	1838	0
292	20240523	153500	89612512	1838	1838	1838	1838	0
293	20240523	153400	89612512	1838	1838	1838	1838	0
294	20240523	153300	89612512	1838	1838	1838	1838	0
295	20240523	153200	89612512	1838	1838	1838	1838	0
296	20240523	153100	89612512	1838	1838	1838	1838	0
297	20240523	153000	89612512	1838	1838	1838	1838	138
298	20240523	152900	89358868	1835	1835	1835	1835	0
299	20240523	152800	89358868	1835	1835	1835	1835	0
300	20240523	152700	89358868	1835	1835	1835	1835	0
301	20240523	152600	89358868	1835	1835	1835	1835	0
302	20240523	152500	89358868	1835	1835	1835	1835	0
303	20240523	152400	89358868	1835	1835	1835	1835	0
304	20240523	152300	89358868	1835	1835	1835	1835	0
305	20240523	152200	89358868	1835	1835	1835	1835	0
306	20240523	152100	89358868	1835	1835	1835	1835	0
307	20240523	152000	89358868	1835	1835	1835	1835	0
308	20240523	151900	89358868	1835	1838	1838	1835	166
309	20240523	151800	89054170	1850	1849	1850	1849	1080
310	20240523	151700	87056173	1850	1850	1850	1850	0
311	20240523	151600	87056173	1850	1850	1850	1850	2
312	20240523	151500	87052473	1836	1840	1840	1836	702
313	20240523	151400	85762821	1855	1855	1855	1855	0
314	20240523	151300	85762821	1855	1855	1855	1855	0
315	20240523	151200	85762821	1855	1855	1855	1855	0
316	20240523	151100	85762821	1855	1855	1855	1855	0
317	20240523	151000	85762821	1855	1855	1855	1855	0
318	20240523	150900	85762821	1855	1855	1855	1855	0
319	20240523	150800	85762821	1855	1855	1855	1855	0
320	20240523	150700	85762821	1855	1855	1855	1855	0
321	20240523	150600	85762821	1855	1855	1855	1855	2
322	20240523	150500	85759111	1838	1842	1842	1838	1007
323	20240523	150400	83906366	1856	1856	1856	1856	1
324	20240523	150300	83904510	1855	1855	1855	1855	0
325	20240523	150200	83904510	1855	1855	1855	1855	10
326	20240523	150100	83885960	1856	1856	1856	1856	0
327	20240523	150000	83885960	1856	1843	1856	1843	836
328	20240523	145900	82345199	1843	1843	1843	1843	0
329	20240523	145800	82345199	1843	1843	1843	1843	0
330	20240523	145700	82345199	1843	1843	1843	1843	0
331	20240523	145600	82345199	1843	1845	1845	1843	200
332	20240523	145500	81976495	1858	1846	1858	1845	452
333	20240523	145400	81142464	1846	1848	1848	1846	200
334	20240523	145300	80773262	1858	1858	1858	1858	0
335	20240523	145200	80773262	1858	1858	1858	1858	0
336	20240523	145100	80773262	1858	1858	1858	1858	0
337	20240523	145000	80773262	1858	1858	1858	1858	0
338	20240523	144900	80773262	1858	1858	1858	1858	0
339	20240523	144800	80773262	1858	1858	1858	1858	0
340	20240523	144700	80773262	1858	1858	1858	1858	0
341	20240523	144600	80773262	1858	1858	1858	1858	0
342	20240523	144500	80773262	1858	1858	1858	1858	0
343	20240523	144400	80773262	1858	1858	1858	1858	5
344	20240523	144300	80763972	1858	1858	1858	1858	0
345	20240523	144200	80763972	1858	1858	1858	1858	0
346	20240523	144100	80763972	1858	1858	1858	1858	0
347	20240523	144000	80763972	1858	1858	1858	1858	0
348	20240523	143900	80763972	1858	1858	1858	1858	0
349	20240523	143800	80763972	1858	1858	1858	1858	0
350	20240523	143700	80763972	1858	1858	1858	1858	0
351	20240523	143600	80763972	1858	1858	1858	1858	16
352	20240523	143500	80734244	1858	1858	1858	1858	0
353	20240523	143400	80734244	1858	1858	1858	1858	0
354	20240523	143300	80734244	1858	1858	1858	1858	0
355	20240523	143200	80734244	1858	1858	1858	1858	0
356	20240523	143100	80734244	1858	1858	1858	1858	1
357	20240523	143000	80732386	1846	1846	1846	1846	0
358	20240523	142900	80732386	1846	1846	1846	1846	3
359	20240523	142800	80726848	1859	1859	1859	1859	0
360	20240523	142700	80726848	1859	1859	1859	1859	0
361	20240523	142600	80726848	1859	1859	1859	1859	0
362	20240523	142500	80726848	1859	1859	1859	1859	0
363	20240523	142400	80726848	1859	1859	1859	1859	0
364	20240523	142300	80726848	1859	1859	1859	1859	0
365	20240523	142200	80726848	1859	1859	1859	1859	1
366	20240523	142100	80724989	1846	1846	1846	1846	0
367	20240523	142000	80724989	1846	1846	1846	1846	70
368	20240523	141900	80595769	1861	1861	1861	1861	0
369	20240523	141800	80595769	1861	1861	1861	1861	0
370	20240523	141700	80595769	1861	1861	1861	1861	0
371	20240523	141600	80595769	1861	1861	1861	1861	0
372	20240523	141500	80595769	1861	1861	1861	1861	2
373	20240523	141400	80592047	1846	1846	1846	1846	0
374	20240523	141300	80592047	1846	1859	1859	1846	391
375	20240523	141200	79869358	1859	1859	1859	1859	400
376	20240523	141100	79125758	1859	1859	1859	1859	722
377	20240523	141000	77783560	1862	1862	1862	1862	0
378	20240523	140900	77783560	1862	1862	1862	1862	0
379	20240523	140800	77783560	1862	1862	1862	1862	1
380	20240523	140700	77781698	1859	1859	1859	1859	0
381	20240523	140600	77781698	1859	1859	1859	1859	1433
382	20240523	140500	75117751	1858	1858	1858	1858	0
383	20240523	140400	75117751	1858	1858	1858	1858	0
384	20240523	140300	75117751	1858	1858	1858	1858	0
385	20240523	140200	75117751	1858	1858	1858	1858	0
386	20240523	140100	75117751	1858	1858	1858	1858	183
387	20240523	140000	74777737	1858	1858	1858	1858	0
388	20240523	135900	74777737	1858	1858	1858	1858	0
389	20240523	135800	74777737	1858	1858	1858	1858	0
390	20240523	135700	74777737	1858	1858	1858	1858	0
391	20240523	135600	74777737	1858	1858	1858	1858	0
392	20240523	135500	74777737	1858	1858	1858	1858	210
393	20240523	135400	74387557	1858	1858	1858	1858	9
394	20240523	135300	74370835	1858	1858	1858	1858	0
395	20240523	135200	74370835	1858	1852	1859	1852	5635
396	20240523	135100	63908978	1852	1852	1852	1852	0
397	20240523	135000	63908978	1852	1852	1852	1852	0
398	20240523	134900	63908978	1852	1852	1852	1852	0
399	20240523	134800	63908978	1852	1852	1852	1852	0
400	20240523	134700	63908978	1852	1852	1852	1852	0
401	20240523	134600	63908978	1852	1852	1852	1852	1
402	20240523	134500	63907126	1852	1852	1852	1852	0
403	20240523	134400	63907126	1852	1852	1852	1852	0
404	20240523	134300	63907126	1852	1852	1852	1852	0
405	20240523	134200	63907126	1852	1852	1852	1852	0
406	20240523	134100	63907126	1852	1852	1852	1852	0
407	20240523	134000	63907126	1852	1852	1852	1852	0
408	20240523	133900	63907126	1852	1852	1852	1852	0
409	20240523	133800	63907126	1852	1852	1852	1852	0
410	20240523	133700	63907126	1852	1852	1852	1852	0
411	20240523	133600	63907126	1852	1852	1852	1852	0
412	20240523	133500	63907126	1852	1852	1852	1852	0
413	20240523	133400	63907126	1852	1852	1852	1852	0
414	20240523	133300	63907126	1852	1852	1852	1852	1
415	20240523	133200	63905274	1852	1852	1852	1852	9
416	20240523	133100	63888606	1852	1852	1852	1852	0
417	20240523	133000	63888606	1852	1852	1852	1852	0
418	20240523	132900	63888606	1852	1852	1852	1852	0
419	20240523	132800	63888606	1852	1852	1852	1852	1
420	20240523	132700	63886754	1852	1852	1852	1852	189
421	20240523	132600	63536726	1852	1852	1852	1852	0
422	20240523	132500	63536726	1852	1852	1852	1852	0
423	20240523	132400	63536726	1852	1852	1852	1852	0
424	20240523	132300	63536726	1852	1852	1852	1852	0
425	20240523	132200	63536726	1852	1852	1852	1852	0
426	20240523	132100	63536726	1852	1852	1852	1852	0
427	20240523	132000	63536726	1852	1852	1852	1852	12000
428	20240523	131900	41312726	1852	1852	1852	1852	0
429	20240523	131800	41312726	1852	1852	1852	1852	0
430	20240523	131700	41312726	1852	1852	1852	1852	0
431	20240523	131600	41312726	1852	1852	1852	1852	0
432	20240523	131500	41312726	1852	1852	1852	1852	0
433	20240523	131400	41312726	1852	1852	1852	1852	0
434	20240523	131300	41312726	1852	1852	1852	1852	0
435	20240523	131200	41312726	1852	1852	1852	1852	0
436	20240523	131100	41312726	1852	1842	1852	1842	4
437	20240523	131000	41305338	1840	1840	1840	1840	0
438	20240523	130900	41305338	1840	1840	1840	1840	0
439	20240523	130800	41305338	1840	1840	1840	1840	768
440	20240523	130700	39892218	1842	1842	1842	1842	62
441	20240523	130600	39778014	1842	1842	1842	1842	0
442	20240523	130500	39778014	1842	1842	1842	1842	0
443	20240523	130400	39778014	1842	1842	1842	1842	0
444	20240523	130300	39778014	1842	1842	1842	1842	0
445	20240523	130200	39778014	1842	1842	1842	1842	0
446	20240523	130100	39778014	1842	1842	1842	1842	2
447	20240523	130000	39774330	1842	1842	1842	1842	0
448	20240523	125900	39774330	1842	1842	1842	1842	0
449	20240523	125800	39774330	1842	1842	1842	1842	70
450	20240523	125700	39645390	1842	1842	1842	1842	0
451	20240523	125600	39645390	1842	1842	1842	1842	0
452	20240523	125500	39645390	1842	1842	1842	1842	0
453	20240523	125400	39645390	1842	1842	1842	1842	0
454	20240523	125300	39645390	1842	1842	1842	1842	0
455	20240523	125200	39645390	1842	1842	1842	1842	2
456	20240523	125100	39641706	1842	1842	1842	1842	0
457	20240523	125000	39641706	1842	1842	1842	1842	0
458	20240523	124900	39641706	1842	1842	1842	1842	0
459	20240523	124800	39641706	1842	1842	1842	1842	5
460	20240523	124700	39632496	1842	1842	1842	1842	0
461	20240523	124600	39632496	1842	1842	1842	1842	1
462	20240523	124500	39630654	1842	1842	1842	1842	0
463	20240523	124400	39630654	1842	1842	1842	1842	1
464	20240523	124300	39628812	1840	1840	1840	1840	0
465	20240523	124200	39628812	1840	1840	1840	1840	0
466	20240523	124100	39628812	1840	1840	1840	1840	0
467	20240523	124000	39628812	1840	1840	1840	1840	0
468	20240523	123900	39628812	1840	1840	1840	1840	0
469	20240523	123800	39628812	1840	1840	1840	1840	0
470	20240523	123700	39628812	1840	1840	1840	1840	0
471	20240523	123600	39628812	1840	1840	1840	1840	0
472	20240523	123500	39628812	1840	1840	1840	1840	0
473	20240523	123400	39628812	1840	1840	1840	1840	0
474	20240523	123300	39628812	1840	1840	1840	1840	0
475	20240523	123200	39628812	1840	1840	1840	1840	0
476	20240523	123100	39628812	1840	1840	1840	1840	0
477	20240523	123000	39628812	1840	1840	1840	1840	0
478	20240523	122900	39628812	1840	1840	1840	1840	6
479	20240523	122800	39617772	1840	1840	1840	1840	5
480	20240523	122700	39608572	1840	1840	1840	1840	10
481	20240523	122600	39590172	1840	1840	1840	1840	0
482	20240523	122500	39590172	1840	1840	1840	1840	3
483	20240523	122400	39584652	1840	1840	1840	1840	60
484	20240523	122300	39474252	1840	1840	1840	1840	6
485	20240523	122200	39463212	1840	1840	1840	1840	0
486	20240523	122100	39463212	1840	1840	1840	1840	0
487	20240523	122000	39463212	1840	1840	1840	1840	100
488	20240523	121900	39279212	1840	1840	1840	1840	0
489	20240523	121800	39279212	1840	1840	1840	1840	0
490	20240523	121700	39279212	1840	1840	1840	1840	0
491	20240523	121600	39279212	1840	1840	1840	1840	0
492	20240523	121500	39279212	1840	1840	1840	1840	0
493	20240523	121400	39279212	1840	1840	1840	1840	0
494	20240523	121300	39279212	1840	1840	1840	1840	0
495	20240523	121200	39279212	1840	1840	1840	1840	0
496	20240523	121100	39279212	1840	1840	1840	1840	0
497	20240523	121000	39279212	1840	1840	1840	1840	400
498	20240523	120900	38543212	1840	1840	1840	1840	0
499	20240523	120800	38543212	1840	1840	1840	1840	0
500	20240523	120700	38543212	1840	1840	1840	1840	0
501	20240523	120600	38543212	1840	1840	1840	1840	0
502	20240523	120500	38543212	1840	1840	1840	1840	0
503	20240523	120400	38543212	1840	1840	1840	1840	70
504	20240523	120300	38414412	1840	1840	1840	1840	1
505	20240523	120200	38412572	1840	1840	1840	1840	1
506	20240523	120100	38410732	1840	1840	1840	1840	0
507	20240523	120000	38410732	1840	1840	1840	1840	6
508	20240523	115900	38399692	1840	1840	1840	1840	0
509	20240523	115800	38399692	1840	1840	1840	1840	0
510	20240523	115700	38399692	1840	1840	1840	1840	0
511	20240523	115600	38399692	1840	1840	1840	1840	0
512	20240523	115500	38399692	1840	1840	1840	1840	0
513	20240523	115400	38399692	1840	1840	1840	1840	0
514	20240523	115300	38399692	1840	1840	1840	1840	20
515	20240523	115200	38362892	1840	1840	1840	1840	1
516	20240523	115100	38361052	1835	1835	1835	1835	0
517	20240523	115000	38361052	1835	1836	1836	1835	250
518	20240523	114900	37902300	1835	1835	1835	1835	0
519	20240523	114800	37902300	1835	1835	1835	1835	0
520	20240523	114700	37902300	1835	1835	1835	1835	1
521	20240523	114600	37900465	1840	1840	1840	1840	0
522	20240523	114500	37900465	1840	1840	1840	1840	0
523	20240523	114400	37900465	1840	1840	1840	1840	1
524	20240523	114300	37898625	1835	1835	1835	1835	0
525	20240523	114200	37898625	1835	1835	1835	1835	213
526	20240523	114100	37507770	1835	1838	1838	1835	244
527	20240523	114000	37059387	1839	1839	1839	1839	80
528	20240523	113900	36912267	1839	1839	1839	1839	0
529	20240523	113800	36912267	1839	1839	1839	1839	0
530	20240523	113700	36912267	1839	1839	1839	1839	0
531	20240523	113600	36912267	1839	1839	1839	1839	0
532	20240523	113500	36912267	1839	1839	1839	1839	0
533	20240523	113400	36912267	1839	1839	1839	1839	0
534	20240523	113300	36912267	1839	1839	1839	1839	147
535	20240523	113200	36641934	1839	1839	1839	1839	0
536	20240523	113100	36641934	1839	1839	1839	1839	1
537	20240523	113000	36640095	1839	1839	1839	1839	0
538	20240523	112900	36640095	1839	1839	1839	1839	0
539	20240523	112800	36640095	1839	1839	1839	1839	8
540	20240523	112700	36625383	1839	1839	1839	1839	0
541	20240523	112600	36625383	1839	1839	1839	1839	10
542	20240523	112500	36606993	1839	1834	1839	1834	19
543	20240523	112400	36572142	1834	1834	1834	1834	0
544	20240523	112300	36572142	1834	1834	1834	1834	0
545	20240523	112200	36572142	1834	1834	1834	1834	0
546	20240523	112100	36572142	1834	1834	1834	1834	0
547	20240523	112000	36572142	1834	1834	1834	1834	0
548	20240523	111900	36572142	1834	1834	1834	1834	0
549	20240523	111800	36572142	1834	1839	1839	1834	801
550	20240523	111700	35102761	1839	1839	1839	1839	0
551	20240523	111600	35102761	1839	1839	1839	1839	0
552	20240523	111500	35102761	1839	1839	1839	1839	12
553	20240523	111400	35080693	1840	1840	1840	1840	0
554	20240523	111300	35080693	1840	1840	1840	1840	0
555	20240523	111200	35080693	1840	1840	1840	1840	0
556	20240523	111100	35080693	1840	1840	1840	1840	0
557	20240523	111000	35080693	1840	1840	1840	1840	0
558	20240523	110900	35080693	1840	1840	1840	1840	656
559	20240523	110800	33873653	1840	1841	1841	1840	400
560	20240523	110700	33137629	1842	1842	1842	1842	0
561	20240523	110600	33137629	1842	1843	1843	1842	239
562	20240523	110500	32697296	1843	1843	1843	1843	0
563	20240523	110400	32697296	1843	1843	1843	1843	1207
564	20240523	110300	30472795	1843	1843	1843	1843	0
565	20240523	110200	30472795	1843	1843	1843	1843	0
566	20240523	110100	30472795	1843	1843	1843	1843	0
567	20240523	110000	30472795	1843	1843	1843	1843	0
568	20240523	105900	30472795	1843	1843	1843	1843	0
569	20240523	105800	30472795	1843	1843	1843	1843	0
570	20240523	105700	30472795	1843	1843	1843	1843	0
571	20240523	105600	30472795	1843	1843	1843	1843	0
572	20240523	105500	30472795	1843	1844	1844	1843	24
573	20240523	105400	30428559	1843	1843	1843	1843	0
574	20240523	105300	30428559	1843	1843	1843	1843	0
575	20240523	105200	30428559	1843	1843	1843	1843	0
576	20240523	105100	30428559	1843	1843	1843	1843	0
577	20240523	105000	30428559	1843	1843	1843	1843	0
578	20240523	104900	30428559	1843	1843	1843	1843	0
579	20240523	104800	30428559	1843	1843	1843	1843	0
580	20240523	104700	30428559	1843	1843	1843	1843	0
581	20240523	104600	30428559	1843	1843	1843	1843	0
582	20240523	104500	30428559	1843	1843	1843	1843	0
583	20240523	104400	30428559	1843	1843	1843	1843	0
584	20240523	104300	30428559	1843	1843	1843	1843	0
585	20240523	104200	30428559	1843	1843	1843	1843	0
586	20240523	104100	30428559	1843	1843	1843	1843	0
587	20240523	104000	30428559	1843	1843	1843	1843	0
588	20240523	103900	30428559	1843	1843	1843	1843	191
589	20240523	103800	30076546	1843	1843	1843	1843	0
590	20240523	103700	30076546	1843	1843	1843	1843	0
591	20240523	103600	30076546	1843	1843	1843	1843	0
592	20240523	103500	30076546	1843	1843	1843	1843	250
593	20240523	103400	29615796	1843	1843	1843	1843	0
594	20240523	103300	29615796	1843	1843	1843	1843	959
595	20240523	103200	27848359	1843	1843	1843	1843	41
596	20240523	103100	27772796	1843	1843	1843	1843	0
597	20240523	103000	27772796	1843	1843	1843	1843	0
598	20240523	102900	27772796	1843	1843	1843	1843	0
599	20240523	102800	27772796	1843	1843	1843	1843	0
600	20240523	102700	27772796	1843	1843	1843	1843	1
601	20240523	102600	27770953	1834	1834	1834	1834	0
602	20240523	102500	27770953	1834	1834	1834	1834	0
603	20240523	102400	27770953	1834	1834	1834	1834	0
604	20240523	102300	27770953	1834	1834	1834	1834	0
605	20240523	102200	27770953	1834	1843	1843	1834	73
606	20240523	102100	27636765	1843	1843	1843	1843	5
607	20240523	102000	27627550	1843	1843	1843	1843	45
608	20240523	101900	27544615	1834	1834	1834	1834	0
609	20240523	101800	27544615	1834	1834	1834	1834	0
610	20240523	101700	27544615	1834	1850	1850	1834	350
611	20240523	101600	26902353	1854	1854	1854	1854	0
612	20240523	101500	26902353	1854	1854	1854	1854	0
613	20240523	101400	26902353	1854	1854	1854	1854	0
614	20240523	101300	26902353	1854	1854	1854	1854	0
615	20240523	101200	26902353	1854	1854	1854	1854	0
616	20240523	101100	26902353	1854	1854	1854	1854	0
617	20240523	101000	26902353	1854	1854	1854	1854	0
618	20240523	100900	26902353	1854	1854	1854	1854	10
619	20240523	100800	26883813	1840	1840	1840	1840	198
620	20240523	100700	26519493	1855	1855	1855	1855	0
621	20240523	100600	26519493	1855	1855	1855	1855	10
622	20240523	100500	26500943	1855	1855	1855	1855	1
623	20240523	100400	26499088	1840	1842	1842	1840	300
624	20240523	100300	25947080	1855	1855	1855	1855	0
625	20240523	100200	25947080	1855	1855	1855	1855	7
626	20240523	100100	25934095	1854	1854	1854	1854	4
627	20240523	100000	25926679	1854	1854	1854	1854	0
628	20240523	095900	25926679	1854	1854	1854	1854	18
629	20240523	095800	25893307	1854	1854	1854	1854	1
630	20240523	095700	25891453	1840	1855	1855	1840	550
631	20240523	095600	24879408	1855	1855	1855	1855	1
632	20240523	095500	24877553	1840	1840	1840	1840	131
633	20240523	095400	24636513	1856	1856	1856	1856	0
634	20240523	095300	24636513	1856	1856	1856	1856	10
635	20240523	095200	24617953	1856	1856	1856	1856	0
636	20240523	095100	24617953	1856	1856	1856	1856	1
637	20240523	095000	24616097	1840	1845	1845	1840	20
638	20240523	094900	24579207	1857	1857	1857	1857	0
639	20240523	094800	24579207	1857	1857	1857	1857	0
640	20240523	094700	24579207	1857	1857	1857	1857	0
641	20240523	094600	24579207	1857	1857	1857	1857	0
642	20240523	094500	24579207	1857	1857	1857	1857	0
643	20240523	094400	24579207	1857	1857	1857	1857	0
644	20240523	094300	24579207	1857	1857	1857	1857	0
645	20240523	094200	24579207	1857	1857	1857	1857	0
646	20240523	094100	24579207	1857	1857	1857	1857	0
647	20240523	094000	24579207	1857	1857	1857	1857	63
648	20240523	093900	24462216	1857	1857	1857	1857	625
649	20240523	093800	23301591	1857	1857	1857	1857	0
650	20240523	093700	23301591	1857	1857	1857	1857	0
651	20240523	093600	23301591	1857	1857	1857	1857	0
652	20240523	093500	23301591	1857	1857	1857	1857	0
653	20240523	093400	23301591	1857	1857	1857	1857	2
654	20240523	093300	23297877	1832	1832	1832	1832	0
655	20240523	093200	23297877	1832	1843	1843	1832	3522
656	20240523	093100	16824265	1856	1856	1856	1856	0
657	20240523	093000	16824265	1856	1856	1856	1856	0
658	20240523	092900	16824265	1856	1856	1856	1856	0
659	20240523	092800	16824265	1856	1856	1856	1856	0
660	20240523	092700	16824265	1856	1856	1856	1856	2
661	20240523	092600	16820553	1862	1862	1862	1862	0
662	20240523	092500	16820553	1862	1862	1862	1862	0
663	20240523	092400	16820553	1862	1862	1862	1862	0
664	20240523	092300	16820553	1862	1862	1862	1862	0
665	20240523	092200	16820553	1862	1862	1862	1862	0
666	20240523	092100	16820553	1862	1862	1862	1862	0
667	20240523	092000	16820553	1862	1851	1862	1851	6
668	20240523	091900	16809436	1842	1841	1842	1841	101
669	20240523	091800	16623395	1841	1842	1842	1841	544
670	20240523	091700	15621881	1842	1842	1842	1842	1
671	20240523	091600	15620039	1842	1842	1842	1842	0
672	20240523	091500	15620039	1842	1842	1842	1842	0
673	20240523	091400	15620039	1842	1842	1842	1842	400
674	20240523	091300	14883239	1842	1844	1844	1842	828
675	20240523	091200	13358061	1844	1844	1844	1844	20
676	20240523	091100	13321181	1844	1845	1845	1844	198
677	20240523	091000	12955880	1845	1848	1848	1845	106
678	20240523	090900	12760237	1848	1848	1848	1848	593
679	20240523	090800	11664373	1850	1849	1850	1849	354
680	20240523	090700	11009807	1850	1850	1850	1850	2
681	20240523	090600	11006107	1850	1841	1850	1841	477
682	20240523	090500	10126150	1850	1858	1858	1850	3695
683	20240523	090400	3267673	1869	1869	1869	1869	1
684	20240523	090300	3265804	1858	1858	1858	1858	0
685	20240523	090200	3265804	1858	1858	1858	1858	0
686	20240523	090100	3265804	1858	1858	1858	1858	61
687	20240523	090000	3152466	1856	1870	1870	1856	1688