KissMeData/347700/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	211100	137291715	1862	1862	1862	1862	823
3	20240523	211000	137291715	1862	1862	1862	1862	0
4	20240523	210900	137291715	1862	1862	1862	1862	0
5	20240523	210800	137291715	1862	1862	1862	1862	0
6	20240523	210700	137291715	1862	1862	1862	1862	0
7	20240523	210600	137291715	1862	1862	1862	1862	0
8	20240523	210500	137291715	1862	1862	1862	1862	0
9	20240523	210400	137291715	1862	1862	1862	1862	0
10	20240523	210300	137291715	1862	1862	1862	1862	0
11	20240523	210200	137291715	1862	1862	1862	1862	0
12	20240523	210100	137291715	1862	1862	1862	1862	0
13	20240523	210000	137291715	1862	1862	1862	1862	0
14	20240523	205900	137291715	1862	1862	1862	1862	0
15	20240523	205800	137291715	1862	1862	1862	1862	0
16	20240523	205700	137291715	1862	1862	1862	1862	0
17	20240523	205600	137291715	1862	1862	1862	1862	0
18	20240523	205500	137291715	1862	1862	1862	1862	0
19	20240523	205400	137291715	1862	1862	1862	1862	0
20	20240523	205300	137291715	1862	1862	1862	1862	0
21	20240523	205200	137291715	1862	1862	1862	1862	0
22	20240523	205100	137291715	1862	1862	1862	1862	0
23	20240523	205000	137291715	1862	1862	1862	1862	0
24	20240523	204900	137291715	1862	1862	1862	1862	0
25	20240523	204800	137291715	1862	1862	1862	1862	0
26	20240523	204700	137291715	1862	1862	1862	1862	0
27	20240523	204600	137291715	1862	1862	1862	1862	0
28	20240523	204500	137291715	1862	1862	1862	1862	0
29	20240523	204400	137291715	1862	1862	1862	1862	0
30	20240523	204300	137291715	1862	1862	1862	1862	0
31	20240523	204200	137291715	1862	1862	1862	1862	0
32	20240523	204100	137291715	1862	1862	1862	1862	823
33	20240523	204000	137291715	1862	1862	1862	1862	0
34	20240523	203900	137291715	1862	1862	1862	1862	0
35	20240523	203800	137291715	1862	1862	1862	1862	0
36	20240523	203700	137291715	1862	1862	1862	1862	0
37	20240523	203600	137291715	1862	1862	1862	1862	0
38	20240523	203500	137291715	1862	1862	1862	1862	0
39	20240523	203400	137291715	1862	1862	1862	1862	0
40	20240523	203300	137291715	1862	1862	1862	1862	0
41	20240523	203200	137291715	1862	1862	1862	1862	0
42	20240523	203100	137291715	1862	1862	1862	1862	0
43	20240523	203000	137291715	1862	1862	1862	1862	0
44	20240523	202900	137291715	1862	1862	1862	1862	0
45	20240523	202800	137291715	1862	1862	1862	1862	0
46	20240523	202700	137291715	1862	1862	1862	1862	0
47	20240523	202600	137291715	1862	1862	1862	1862	0
48	20240523	202500	137291715	1862	1862	1862	1862	0
49	20240523	202400	137291715	1862	1862	1862	1862	0
50	20240523	202300	137291715	1862	1862	1862	1862	0
51	20240523	202200	137291715	1862	1862	1862	1862	0
52	20240523	202100	137291715	1862	1862	1862	1862	0
53	20240523	202000	137291715	1862	1862	1862	1862	0
54	20240523	201900	137291715	1862	1862	1862	1862	0
55	20240523	201800	137291715	1862	1862	1862	1862	0
56	20240523	201700	137291715	1862	1862	1862	1862	0
57	20240523	201600	137291715	1862	1862	1862	1862	0
58	20240523	201500	137291715	1862	1862	1862	1862	0
59	20240523	201400	137291715	1862	1862	1862	1862	0
60	20240523	201300	137291715	1862	1862	1862	1862	0
61	20240523	201200	137291715	1862	1862	1862	1862	0
62	20240523	201100	137291715	1862	1862	1862	1862	823
63	20240523	201000	137291715	1862	1862	1862	1862	0
64	20240523	200900	137291715	1862	1862	1862	1862	0
65	20240523	200800	137291715	1862	1862	1862	1862	0
66	20240523	200700	137291715	1862	1862	1862	1862	0
67	20240523	200600	137291715	1862	1862	1862	1862	0
68	20240523	200500	137291715	1862	1862	1862	1862	0
69	20240523	200400	137291715	1862	1862	1862	1862	0
70	20240523	200300	137291715	1862	1862	1862	1862	0
71	20240523	200200	137291715	1862	1862	1862	1862	0
72	20240523	200100	137291715	1862	1862	1862	1862	0
73	20240523	200000	137291715	1862	1862	1862	1862	0
74	20240523	195900	137291715	1862	1862	1862	1862	0
75	20240523	195800	137291715	1862	1862	1862	1862	0
76	20240523	195700	137291715	1862	1862	1862	1862	0
77	20240523	195600	137291715	1862	1862	1862	1862	0
78	20240523	195500	137291715	1862	1862	1862	1862	0
79	20240523	195400	137291715	1862	1862	1862	1862	0
80	20240523	195300	137291715	1862	1862	1862	1862	0
81	20240523	195200	137291715	1862	1862	1862	1862	0
82	20240523	195100	137291715	1862	1862	1862	1862	0
83	20240523	195000	137291715	1862	1862	1862	1862	0
84	20240523	194900	137291715	1862	1862	1862	1862	0
85	20240523	194800	137291715	1862	1862	1862	1862	0
86	20240523	194700	137291715	1862	1862	1862	1862	0
87	20240523	194600	137291715	1862	1862	1862	1862	0
88	20240523	194500	137291715	1862	1862	1862	1862	0
89	20240523	194400	137291715	1862	1862	1862	1862	0
90	20240523	194300	137291715	1862	1862	1862	1862	0
91	20240523	194200	137291715	1862	1862	1862	1862	0
92	20240523	194100	137291715	1862	1862	1862	1862	823
93	20240523	194000	137291715	1862	1862	1862	1862	0
94	20240523	193900	137291715	1862	1862	1862	1862	0
95	20240523	193800	137291715	1862	1862	1862	1862	0
96	20240523	193700	137291715	1862	1862	1862	1862	0
97	20240523	193600	137291715	1862	1862	1862	1862	0
98	20240523	193500	137291715	1862	1862	1862	1862	0
99	20240523	193400	137291715	1862	1862	1862	1862	0
100	20240523	193300	137291715	1862	1862	1862	1862	0
101	20240523	193200	137291715	1862	1862	1862	1862	0
102	20240523	193100	137291715	1862	1862	1862	1862	0
103	20240523	193000	137291715	1862	1862	1862	1862	0
104	20240523	192900	137291715	1862	1862	1862	1862	0
105	20240523	192800	137291715	1862	1862	1862	1862	0
106	20240523	192700	137291715	1862	1862	1862	1862	0
107	20240523	192600	137291715	1862	1862	1862	1862	0
108	20240523	192500	137291715	1862	1862	1862	1862	0
109	20240523	192400	137291715	1862	1862	1862	1862	0
110	20240523	192300	137291715	1862	1862	1862	1862	0
111	20240523	192200	137291715	1862	1862	1862	1862	0
112	20240523	192100	137291715	1862	1862	1862	1862	0
113	20240523	192000	137291715	1862	1862	1862	1862	0
114	20240523	191900	137291715	1862	1862	1862	1862	0
115	20240523	191800	137291715	1862	1862	1862	1862	0
116	20240523	191700	137291715	1862	1862	1862	1862	0
117	20240523	191600	137291715	1862	1862	1862	1862	0
118	20240523	191500	137291715	1862	1862	1862	1862	0
119	20240523	191400	137291715	1862	1862	1862	1862	0
120	20240523	191300	137291715	1862	1862	1862	1862	0
121	20240523	191200	137291715	1862	1862	1862	1862	0
122	20240523	191100	137291715	1862	1862	1862	1862	823
123	20240523	191000	137291715	1862	1862	1862	1862	0
124	20240523	190900	137291715	1862	1862	1862	1862	0
125	20240523	190800	137291715	1862	1862	1862	1862	0
126	20240523	190700	137291715	1862	1862	1862	1862	0
127	20240523	190600	137291715	1862	1862	1862	1862	0
128	20240523	190500	137291715	1862	1862	1862	1862	0
129	20240523	190400	137291715	1862	1862	1862	1862	0
130	20240523	190300	137291715	1862	1862	1862	1862	0
131	20240523	190200	137291715	1862	1862	1862	1862	0
132	20240523	190100	137291715	1862	1862	1862	1862	0
133	20240523	190000	137291715	1862	1862	1862	1862	0
134	20240523	185900	137291715	1862	1862	1862	1862	0
135	20240523	185800	137291715	1862	1862	1862	1862	0
136	20240523	185700	137291715	1862	1862	1862	1862	0
137	20240523	185600	137291715	1862	1862	1862	1862	0
138	20240523	185500	137291715	1862	1862	1862	1862	0
139	20240523	185400	137291715	1862	1862	1862	1862	0
140	20240523	185300	137291715	1862	1862	1862	1862	0
141	20240523	185200	137291715	1862	1862	1862	1862	0
142	20240523	185100	137291715	1862	1862	1862	1862	0
143	20240523	185000	137291715	1862	1862	1862	1862	0
144	20240523	184900	137291715	1862	1862	1862	1862	0
145	20240523	184800	137291715	1862	1862	1862	1862	0
146	20240523	184700	137291715	1862	1862	1862	1862	0
147	20240523	184600	137291715	1862	1862	1862	1862	0
148	20240523	184500	137291715	1862	1862	1862	1862	0
149	20240523	184400	137291715	1862	1862	1862	1862	0
150	20240523	184300	137291715	1862	1862	1862	1862	0
151	20240523	184200	137291715	1862	1862	1862	1862	0
152	20240523	184100	137291715	1862	1862	1862	1862	823
153	20240523	184000	137291715	1862	1862	1862	1862	0
154	20240523	183900	137291715	1862	1862	1862	1862	0
155	20240523	183800	137291715	1862	1862	1862	1862	0
156	20240523	183700	137291715	1862	1862	1862	1862	0
157	20240523	183600	137291715	1862	1862	1862	1862	0
158	20240523	183500	137291715	1862	1862	1862	1862	0
159	20240523	183400	137291715	1862	1862	1862	1862	0
160	20240523	183300	137291715	1862	1862	1862	1862	0
161	20240523	183200	137291715	1862	1862	1862	1862	0
162	20240523	183100	137291715	1862	1862	1862	1862	0
163	20240523	183000	137291715	1862	1862	1862	1862	0
164	20240523	182900	137291715	1862	1862	1862	1862	0
165	20240523	182800	137291715	1862	1862	1862	1862	0
166	20240523	182700	137291715	1862	1862	1862	1862	0
167	20240523	182600	137291715	1862	1862	1862	1862	0
168	20240523	182500	137291715	1862	1862	1862	1862	0
169	20240523	182400	137291715	1862	1862	1862	1862	0
170	20240523	182300	137291715	1862	1862	1862	1862	0
171	20240523	182200	137291715	1862	1862	1862	1862	0
172	20240523	182100	137291715	1862	1862	1862	1862	0
173	20240523	182000	137291715	1862	1862	1862	1862	0
174	20240523	181900	137291715	1862	1862	1862	1862	0
175	20240523	181800	137291715	1862	1862	1862	1862	0
176	20240523	181700	137291715	1862	1862	1862	1862	0
177	20240523	181600	137291715	1862	1862	1862	1862	0
178	20240523	181500	137291715	1862	1862	1862	1862	0
179	20240523	181400	137291715	1862	1862	1862	1862	0
180	20240523	181300	137291715	1862	1862	1862	1862	0
181	20240523	181200	137291715	1862	1862	1862	1862	0
182	20240523	181100	137291715	1862	1862	1862	1862	823
183	20240523	181000	137291715	1862	1862	1862	1862	0
184	20240523	180900	137291715	1862	1862	1862	1862	0
185	20240523	180800	137291715	1862	1862	1862	1862	0
186	20240523	180700	137291715	1862	1862	1862	1862	0
187	20240523	180600	137291715	1862	1862	1862	1862	0
188	20240523	180500	137291715	1862	1862	1862	1862	0
189	20240523	180400	137291715	1862	1862	1862	1862	0
190	20240523	180300	137291715	1862	1862	1862	1862	0
191	20240523	180200	137291715	1862	1862	1862	1862	0
192	20240523	180100	137291715	1862	1862	1862	1862	0
193	20240523	180000	137291715	1862	1862	1862	1862	0
194	20240523	175900	137291715	1862	1862	1862	1862	0
195	20240523	175800	137291715	1862	1862	1862	1862	0
196	20240523	175700	137291715	1862	1862	1862	1862	0
197	20240523	175600	137291715	1862	1862	1862	1862	0
198	20240523	175500	137291715	1862	1862	1862	1862	0
199	20240523	175400	137291715	1862	1862	1862	1862	0
200	20240523	175300	137291715	1862	1862	1862	1862	0
201	20240523	175200	137291715	1862	1862	1862	1862	0
202	20240523	175100	137291715	1862	1862	1862	1862	0
203	20240523	175000	137291715	1862	1862	1862	1862	0
204	20240523	174900	137291715	1862	1862	1862	1862	0
205	20240523	174800	137291715	1862	1862	1862	1862	0
206	20240523	174700	137291715	1862	1862	1862	1862	0
207	20240523	174600	137291715	1862	1862	1862	1862	0
208	20240523	174500	137291715	1862	1862	1862	1862	0
209	20240523	174400	137291715	1862	1862	1862	1862	0
210	20240523	174300	137291715	1862	1862	1862	1862	0
211	20240523	174200	137291715	1862	1862	1862	1862	0
212	20240523	174100	137291715	1862	1862	1862	1862	823
213	20240523	174000	137291715	1862	1862	1862	1862	0
214	20240523	173900	137291715	1862	1862	1862	1862	0
215	20240523	173800	137291715	1862	1862	1862	1862	0
216	20240523	173700	137291715	1862	1862	1862	1862	0
217	20240523	173600	137291715	1862	1862	1862	1862	0
218	20240523	173500	137291715	1862	1862	1862	1862	0
219	20240523	173400	137291715	1862	1862	1862	1862	0
220	20240523	173300	137291715	1862	1862	1862	1862	0
221	20240523	173200	137291715	1862	1862	1862	1862	0
222	20240523	173100	137291715	1862	1862	1862	1862	0
223	20240523	173000	137291715	1862	1862	1862	1862	0
224	20240523	172900	137291715	1862	1862	1862	1862	0
225	20240523	172800	137291715	1862	1862	1862	1862	0
226	20240523	172700	137291715	1862	1862	1862	1862	0
227	20240523	172600	137291715	1862	1862	1862	1862	0
228	20240523	172500	137291715	1862	1862	1862	1862	0
229	20240523	172400	137291715	1862	1862	1862	1862	0
230	20240523	172300	137291715	1862	1862	1862	1862	0
231	20240523	172200	137291715	1862	1862	1862	1862	0
232	20240523	172100	137291715	1862	1862	1862	1862	0
233	20240523	172000	137291715	1862	1862	1862	1862	0
234	20240523	171900	137291715	1862	1862	1862	1862	0
235	20240523	171800	137291715	1862	1862	1862	1862	0
236	20240523	171700	137291715	1862	1862	1862	1862	0
237	20240523	171600	137291715	1862	1862	1862	1862	0
238	20240523	171500	137291715	1862	1862	1862	1862	0
239	20240523	171400	137291715	1862	1862	1862	1862	0
240	20240523	171300	137291715	1862	1862	1862	1862	0
241	20240523	171200	137291715	1862	1862	1862	1862	0
242	20240523	171100	137291715	1862	1862	1862	1862	823
243	20240523	171000	137291715	1862	1862	1862	1862	0
244	20240523	170900	137291715	1862	1862	1862	1862	0
245	20240523	170800	137291715	1862	1862	1862	1862	0
246	20240523	170700	137291715	1862	1862	1862	1862	0
247	20240523	170600	137291715	1862	1862	1862	1862	0
248	20240523	170500	137291715	1862	1862	1862	1862	0
249	20240523	170400	137291715	1862	1862	1862	1862	0
250	20240523	170300	137291715	1862	1862	1862	1862	0
251	20240523	170200	137291715	1862	1862	1862	1862	0
252	20240523	170100	137291715	1862	1862	1862	1862	0
253	20240523	170000	137291715	1862	1862	1862	1862	0
254	20240523	165900	137291715	1862	1862	1862	1862	0
255	20240523	165800	137291715	1862	1862	1862	1862	0
256	20240523	165700	137291715	1862	1862	1862	1862	0
257	20240523	165600	137291715	1862	1862	1862	1862	0
258	20240523	165500	137291715	1862	1862	1862	1862	0
259	20240523	165400	137291715	1862	1862	1862	1862	0
260	20240523	165300	137291715	1862	1862	1862	1862	0
261	20240523	165200	137291715	1862	1862	1862	1862	0
262	20240523	165100	137291715	1862	1862	1862	1862	0
263	20240523	165000	137291715	1862	1862	1862	1862	0
264	20240523	164900	137291715	1862	1862	1862	1862	0
265	20240523	164800	137291715	1862	1862	1862	1862	0
266	20240523	164700	137291715	1862	1862	1862	1862	0
267	20240523	164600	137291715	1862	1862	1862	1862	0
268	20240523	164500	137291715	1862	1862	1862	1862	0
269	20240523	164400	137291715	1862	1862	1862	1862	0
270	20240523	164300	137291715	1862	1862	1862	1862	0
271	20240523	164200	137291715	1862	1862	1862	1862	0
272	20240523	164100	137291715	1862	1862	1862	1862	823
273	20240523	164000	137291715	1862	1862	1862	1862	0
274	20240523	163900	137291715	1862	1862	1862	1862	0
275	20240523	163800	137291715	1862	1862	1862	1862	0
276	20240523	163700	137291715	1862	1862	1862	1862	0
277	20240523	163600	137291715	1862	1862	1862	1862	0
278	20240523	163500	137291715	1862	1862	1862	1862	0
279	20240523	163400	137291715	1862	1862	1862	1862	0
280	20240523	163300	137291715	1862	1862	1862	1862	0
281	20240523	163200	137291715	1862	1862	1862	1862	0
282	20240523	163100	137291715	1862	1862	1862	1862	0
283	20240523	163000	137291715	1862	1862	1862	1862	0
284	20240523	162900	137291715	1862	1862	1862	1862	0
285	20240523	162800	137291715	1862	1862	1862	1862	0
286	20240523	162700	137291715	1862	1862	1862	1862	0
287	20240523	162600	137291715	1862	1862	1862	1862	0
288	20240523	162500	137291715	1862	1862	1862	1862	0
289	20240523	162400	137291715	1862	1862	1862	1862	0
290	20240523	162300	137291715	1862	1862	1862	1862	0
291	20240523	162200	137291715	1862	1862	1862	1862	0
292	20240523	162100	137291715	1862	1862	1862	1862	0
293	20240523	162000	137291715	1862	1862	1862	1862	0
294	20240523	161900	137291715	1862	1862	1862	1862	0
295	20240523	161800	137291715	1862	1862	1862	1862	0
296	20240523	161700	137291715	1862	1862	1862	1862	0
297	20240523	161600	137291715	1862	1862	1862	1862	0
298	20240523	161500	137291715	1862	1862	1862	1862	0
299	20240523	161400	137291715	1862	1862	1862	1862	0
300	20240523	161300	137291715	1862	1862	1862	1862	0
301	20240523	161200	137291715	1862	1862	1862	1862	0
302	20240523	161100	137291715	1862	1862	1862	1862	823
303	20240523	161000	137291715	1862	1862	1862	1862	0
304	20240523	160900	137291715	1862	1862	1862	1862	0
305	20240523	160800	137291715	1862	1862	1862	1862	0
306	20240523	160700	137291715	1862	1862	1862	1862	0
307	20240523	160600	137291715	1862	1862	1862	1862	0
308	20240523	160500	137291715	1862	1862	1862	1862	0
309	20240523	160400	137291715	1862	1862	1862	1862	0
310	20240523	160300	137291715	1862	1862	1862	1862	0
311	20240523	160200	137291715	1862	1862	1862	1862	0
312	20240523	160100	137291715	1862	1862	1862	1862	0
313	20240523	160000	137291715	1862	1862	1862	1862	0
314	20240523	155900	137291715	1862	1862	1862	1862	0
315	20240523	155800	137291715	1862	1862	1862	1862	0
316	20240523	155700	137291715	1862	1862	1862	1862	0
317	20240523	155600	137291715	1862	1862	1862	1862	0
318	20240523	155500	137291715	1862	1862	1862	1862	0
319	20240523	155400	137291715	1862	1862	1862	1862	0
320	20240523	155300	137291715	1862	1862	1862	1862	0
321	20240523	155200	137291715	1862	1862	1862	1862	0
322	20240523	155100	137291715	1862	1862	1862	1862	0
323	20240523	155000	137291715	1862	1862	1862	1862	0
324	20240523	154900	137291715	1862	1862	1862	1862	0
325	20240523	154800	137291715	1862	1862	1862	1862	0
326	20240523	154700	137291715	1862	1862	1862	1862	0
327	20240523	154600	137291715	1862	1862	1862	1862	0
328	20240523	154500	137291715	1862	1862	1862	1862	0
329	20240523	154400	137291715	1862	1862	1862	1862	0
330	20240523	154300	137291715	1862	1862	1862	1862	0
331	20240523	154200	137291715	1862	1862	1862	1862	0
332	20240523	154100	137291715	1862	1862	1862	1862	823
333	20240523	154000	137291715	1862	1862	1862	1862	0
334	20240523	153900	137291715	1862	1862	1862	1862	0
335	20240523	153800	137291715	1862	1862	1862	1862	0
336	20240523	153700	137291715	1862	1862	1862	1862	0
337	20240523	153600	137291715	1862	1862	1862	1862	0
338	20240523	153500	137291715	1862	1862	1862	1862	0
339	20240523	153400	137291715	1862	1862	1862	1862	0
340	20240523	153300	137291715	1862	1862	1862	1862	0
341	20240523	153200	137291715	1862	1862	1862	1862	0
342	20240523	153100	137291715	1862	1862	1862	1862	0
343	20240523	153000	137291715	1862	1862	1862	1862	823
344	20240523	152900	135759289	1860	1860	1860	1860	0
345	20240523	152800	135759289	1860	1860	1860	1860	0
346	20240523	152700	135759289	1860	1860	1860	1860	0
347	20240523	152600	135759289	1860	1860	1860	1860	0
348	20240523	152500	135759289	1860	1860	1860	1860	0
349	20240523	152400	135759289	1860	1860	1860	1860	0
350	20240523	152300	135759289	1860	1860	1860	1860	0
351	20240523	152200	135759289	1860	1860	1860	1860	0
352	20240523	152100	135759289	1860	1860	1860	1860	0
353	20240523	152000	135759289	1860	1860	1860	1860	0
354	20240523	151900	135759289	1860	1860	1860	1860	0
355	20240523	151800	135759289	1860	1859	1861	1859	350
356	20240523	151700	135108240	1860	1860	1860	1860	0
357	20240523	151600	135108240	1860	1860	1860	1860	0
358	20240523	151500	135108240	1860	1860	1860	1860	0
359	20240523	151400	135108240	1860	1860	1860	1860	2
360	20240523	151300	135104520	1861	1861	1861	1861	0
361	20240523	151200	135104520	1861	1861	1861	1861	0
362	20240523	151100	135104520	1861	1860	1861	1860	4
363	20240523	151000	135097078	1860	1858	1860	1858	500
364	20240523	150900	134167295	1858	1856	1858	1856	11
365	20240523	150800	134146868	1845	1845	1845	1845	30
366	20240523	150700	134091518	1845	1845	1845	1845	47
367	20240523	150600	134004803	1860	1860	1860	1860	0
368	20240523	150500	134004803	1860	1860	1860	1860	0
369	20240523	150400	134004803	1860	1860	1860	1860	0
370	20240523	150300	134004803	1860	1860	1860	1860	1
371	20240523	150200	134002943	1832	1848	1848	1832	1000
372	20240523	150100	132164749	1860	1860	1860	1860	0
373	20240523	150000	132164749	1860	1860	1860	1860	0
374	20240523	145900	132164749	1860	1860	1860	1860	0
375	20240523	145800	132164749	1860	1860	1860	1860	0
376	20240523	145700	132164749	1860	1860	1860	1860	0
377	20240523	145600	132164749	1860	1860	1860	1860	0
378	20240523	145500	132164749	1860	1860	1860	1860	0
379	20240523	145400	132164749	1860	1860	1860	1860	0
380	20240523	145300	132164749	1860	1860	1860	1860	0
381	20240523	145200	132164749	1860	1860	1860	1860	0
382	20240523	145100	132164749	1860	1860	1860	1860	0
383	20240523	145000	132164749	1860	1860	1860	1860	0
384	20240523	144900	132164749	1860	1859	1860	1859	3
385	20240523	144800	132159171	1847	1847	1847	1847	300
386	20240523	144700	131605071	1847	1847	1847	1847	4
387	20240523	144600	131597683	1861	1861	1861	1861	0
388	20240523	144500	131597683	1861	1861	1861	1861	313
389	20240523	144400	131015190	1861	1860	1861	1860	241
390	20240523	144300	130566796	1858	1858	1858	1858	15
391	20240523	144200	130538926	1858	1858	1858	1858	0
392	20240523	144100	130538926	1858	1858	1858	1858	0
393	20240523	144000	130538926	1858	1858	1858	1858	0
394	20240523	143900	130538926	1858	1858	1858	1858	0
395	20240523	143800	130538926	1858	1858	1858	1858	0
396	20240523	143700	130538926	1858	1858	1858	1858	0
397	20240523	143600	130538926	1858	1858	1858	1858	0
398	20240523	143500	130538926	1858	1858	1858	1858	0
399	20240523	143400	130538926	1858	1858	1858	1858	0
400	20240523	143300	130538926	1858	1858	1858	1858	0
401	20240523	143200	130538926	1858	1858	1858	1858	50
402	20240523	143100	130446026	1857	1857	1857	1857	112
403	20240523	143000	130238042	1846	1851	1851	1846	2000
404	20240523	142900	126543831	1859	1859	1860	1859	10
405	20240523	142800	126525239	1860	1850	1860	1850	6
406	20240523	142700	126514129	1850	1850	1850	1850	1
407	20240523	142600	126512279	1860	1860	1860	1850	24
408	20240523	142500	126467649	1850	1853	1853	1850	81
409	20240523	142400	126317625	1859	1859	1859	1859	42
410	20240523	142300	126239547	1862	1862	1862	1862	0
411	20240523	142200	126239547	1862	1862	1862	1862	0
412	20240523	142100	126239547	1862	1862	1862	1862	0
413	20240523	142000	126239547	1862	1862	1862	1862	0
414	20240523	141900	126239547	1862	1862	1862	1862	0
415	20240523	141800	126239547	1862	1862	1862	1862	0
416	20240523	141700	126239547	1862	1862	1862	1862	0
417	20240523	141600	126239547	1862	1862	1862	1862	0
418	20240523	141500	126239547	1862	1862	1862	1862	0
419	20240523	141400	126239547	1862	1862	1862	1862	0
420	20240523	141300	126239547	1862	1862	1862	1862	0
421	20240523	141200	126239547	1862	1862	1862	1862	0
422	20240523	141100	126239547	1862	1862	1862	1862	0
423	20240523	141000	126239547	1862	1862	1862	1862	0
424	20240523	140900	126239547	1862	1862	1862	1862	0
425	20240523	140800	126239547	1862	1862	1862	1862	0
426	20240523	140700	126239547	1862	1862	1862	1862	0
427	20240523	140600	126239547	1862	1862	1862	1862	0
428	20240523	140500	126239547	1862	1862	1862	1862	0
429	20240523	140400	126239547	1862	1862	1862	1862	0
430	20240523	140300	126239547	1862	1862	1862	1862	0
431	20240523	140200	126239547	1862	1862	1862	1862	0
432	20240523	140100	126239547	1862	1862	1862	1862	1
433	20240523	140000	126237685	1854	1854	1854	1854	0
434	20240523	135900	126237685	1854	1854	1854	1854	0
435	20240523	135800	126237685	1854	1854	1854	1854	0
436	20240523	135700	126237685	1854	1854	1854	1854	28
437	20240523	135600	126185773	1854	1854	1854	1854	10
438	20240523	135500	126167233	1854	1854	1854	1854	62
439	20240523	135400	126052285	1855	1855	1855	1855	0
440	20240523	135300	126052285	1855	1855	1855	1855	0
441	20240523	135200	126052285	1855	1855	1855	1855	0
442	20240523	135100	126052285	1855	1855	1855	1855	200
443	20240523	135000	125681285	1863	1863	1863	1863	0
444	20240523	134900	125681285	1863	1863	1863	1863	45
445	20240523	134800	125597450	1863	1859	1863	1855	1460
446	20240523	134700	122886495	1860	1854	1860	1854	350
447	20240523	134600	122236765	1859	1859	1859	1859	0
448	20240523	134500	122236765	1859	1859	1859	1859	0
449	20240523	134400	122236765	1859	1859	1859	1859	0
450	20240523	134300	122236765	1859	1859	1859	1859	8
451	20240523	134200	122221893	1859	1855	1859	1855	1230
452	20240523	134100	119939479	1857	1859	1859	1857	227
453	20240523	134000	119517826	1857	1855	1857	1855	180
454	20240523	133900	119183666	1857	1857	1857	1857	0
455	20240523	133800	119183666	1857	1857	1857	1857	48
456	20240523	133700	119094530	1858	1858	1858	1858	0
457	20240523	133600	119094530	1858	1858	1858	1858	0
458	20240523	133500	119094530	1858	1858	1858	1858	0
459	20240523	133400	119094530	1858	1858	1858	1858	0
460	20240523	133300	119094530	1858	1858	1858	1858	0
461	20240523	133200	119094530	1858	1858	1858	1858	0
462	20240523	133100	119094530	1858	1858	1858	1858	0
463	20240523	133000	119094530	1858	1858	1858	1858	0
464	20240523	132900	119094530	1858	1858	1858	1858	0
465	20240523	132800	119094530	1858	1858	1858	1858	0
466	20240523	132700	119094530	1858	1858	1858	1858	0
467	20240523	132600	119094530	1858	1858	1858	1858	0
468	20240523	132500	119094530	1858	1858	1858	1858	0
469	20240523	132400	119094530	1858	1858	1858	1858	1
470	20240523	132300	119092672	1854	1854	1854	1854	0
471	20240523	132200	119092672	1854	1854	1854	1854	300
472	20240523	132100	118536472	1857	1857	1857	1857	440
473	20240523	132000	117719392	1857	1857	1857	1857	1
474	20240523	131900	117717535	1859	1859	1859	1859	0
475	20240523	131800	117717535	1859	1856	1859	1856	295
476	20240523	131700	117169411	1856	1856	1856	1856	0
477	20240523	131600	117169411	1856	1856	1856	1856	0
478	20240523	131500	117169411	1856	1856	1856	1856	0
479	20240523	131400	117169411	1856	1856	1856	1856	0
480	20240523	131300	117169411	1856	1856	1856	1856	0
481	20240523	131200	117169411	1856	1856	1856	1856	0
482	20240523	131100	117169411	1856	1852	1856	1852	15
483	20240523	131000	117141627	1852	1853	1855	1852	1815
484	20240523	130900	113777506	1852	1852	1852	1852	22
485	20240523	130800	113736762	1852	1852	1852	1852	5
486	20240523	130700	113727502	1853	1853	1853	1853	0
487	20240523	130600	113727502	1853	1853	1853	1853	0
488	20240523	130500	113727502	1853	1853	1853	1853	0
489	20240523	130400	113727502	1853	1853	1853	1853	0
490	20240523	130300	113727502	1853	1853	1853	1853	0
491	20240523	130200	113727502	1853	1853	1853	1853	0
492	20240523	130100	113727502	1853	1853	1853	1853	0
493	20240523	130000	113727502	1853	1853	1853	1853	0
494	20240523	125900	113727502	1853	1853	1853	1853	0
495	20240523	125800	113727502	1853	1853	1853	1853	0
496	20240523	125700	113727502	1853	1853	1853	1853	0
497	20240523	125600	113727502	1853	1853	1853	1853	0
498	20240523	125500	113727502	1853	1853	1853	1853	0
499	20240523	125400	113727502	1853	1853	1853	1853	0
500	20240523	125300	113727502	1853	1853	1853	1853	0
501	20240523	125200	113727502	1853	1852	1853	1851	47
502	20240523	125100	113640500	1853	1851	1853	1851	460
503	20240523	125000	112789036	1851	1851	1851	1851	0
504	20240523	124900	112789036	1851	1851	1851	1851	0
505	20240523	124800	112789036	1851	1851	1851	1851	0
506	20240523	124700	112789036	1851	1851	1851	1851	400
507	20240523	124600	112048636	1851	1851	1851	1851	0
508	20240523	124500	112048636	1851	1851	1851	1851	0
509	20240523	124400	112048636	1851	1851	1851	1851	9
510	20240523	124300	112031977	1850	1850	1850	1850	0
511	20240523	124200	112031977	1850	1850	1850	1850	0
512	20240523	124100	112031977	1850	1850	1850	1850	0
513	20240523	124000	112031977	1850	1850	1850	1850	0
514	20240523	123900	112031977	1850	1850	1850	1850	0
515	20240523	123800	112031977	1850	1850	1850	1850	0
516	20240523	123700	112031977	1850	1850	1850	1850	0
517	20240523	123600	112031977	1850	1850	1850	1850	0
518	20240523	123500	112031977	1850	1851	1851	1850	603
519	20240523	123400	110916409	1852	1852	1852	1852	0
520	20240523	123300	110916409	1852	1852	1852	1852	0
521	20240523	123200	110916409	1852	1852	1852	1852	0
522	20240523	123100	110916409	1852	1852	1852	1852	20
523	20240523	123000	110879369	1852	1852	1852	1852	1
524	20240523	122900	110877517	1851	1851	1851	1851	82
525	20240523	122800	110725735	1850	1850	1850	1850	17
526	20240523	122700	110694285	1850	1850	1850	1850	198
527	20240523	122600	110327985	1850	1850	1851	1850	201
528	20240523	122500	109956134	1850	1850	1850	1850	0
529	20240523	122400	109956134	1850	1850	1850	1850	0
530	20240523	122300	109956134	1850	1850	1850	1850	0
531	20240523	122200	109956134	1850	1850	1850	1850	0
532	20240523	122100	109956134	1850	1850	1850	1850	0
533	20240523	122000	109956134	1850	1846	1850	1845	2117
534	20240523	121900	106049128	1845	1845	1845	1845	1000
535	20240523	121800	104204128	1845	1842	1845	1842	300
536	20240523	121700	103651029	1844	1844	1844	1844	0
537	20240523	121600	103651029	1844	1844	1844	1844	0
538	20240523	121500	103651029	1844	1844	1844	1844	0
539	20240523	121400	103651029	1844	1844	1844	1844	18
540	20240523	121300	103617837	1844	1835	1844	1835	98
541	20240523	121200	103437284	1835	1835	1835	1835	0
542	20240523	121100	103437284	1835	1835	1835	1835	3
543	20240523	121000	103431779	1835	1836	1836	1835	17
544	20240523	120900	103400583	1844	1844	1844	1844	0
545	20240523	120800	103400583	1844	1844	1844	1844	0
546	20240523	120700	103400583	1844	1844	1844	1844	0
547	20240523	120600	103400583	1844	1835	1844	1835	107
548	20240523	120500	103204195	1835	1835	1835	1835	0
549	20240523	120400	103204195	1835	1835	1835	1835	0
550	20240523	120300	103204195	1835	1835	1835	1835	100
551	20240523	120200	103020695	1835	1835	1835	1835	0
552	20240523	120100	103020695	1835	1835	1835	1835	0
553	20240523	120000	103020695	1835	1835	1835	1835	0
554	20240523	115900	103020695	1835	1835	1835	1835	0
555	20240523	115800	103020695	1835	1835	1835	1835	0
556	20240523	115700	103020695	1835	1835	1835	1835	0
557	20240523	115600	103020695	1835	1835	1835	1835	0
558	20240523	115500	103020695	1835	1835	1835	1835	0
559	20240523	115400	103020695	1835	1834	1835	1834	326
560	20240523	115300	102422558	1830	1829	1830	1829	74
561	20240523	115200	102287162	1830	1830	1830	1830	66
562	20240523	115100	102166382	1834	1834	1834	1834	0
563	20240523	115000	102166382	1834	1831	1834	1830	928
564	20240523	114900	100466791	1830	1830	1830	1830	0
565	20240523	114800	100466791	1830	1830	1830	1830	0
566	20240523	114700	100466791	1830	1830	1830	1830	0
567	20240523	114600	100466791	1830	1830	1830	1830	0
568	20240523	114500	100466791	1830	1830	1830	1830	200
569	20240523	114400	100100791	1830	1831	1831	1830	4898
570	20240523	114300	91137195	1831	1834	1834	1831	3612
571	20240523	114200	84521777	1834	1838	1838	1834	154
572	20240523	114100	84239214	1839	1839	1839	1839	4
573	20240523	114000	84231858	1839	1839	1839	1839	1
574	20240523	113900	84230019	1845	1845	1845	1845	0
575	20240523	113800	84230019	1845	1845	1845	1845	0
576	20240523	113700	84230019	1845	1845	1845	1845	0
577	20240523	113600	84230019	1845	1845	1845	1845	5
578	20240523	113500	84220794	1845	1845	1845	1845	0
579	20240523	113400	84220794	1845	1845	1845	1845	0
580	20240523	113300	84220794	1845	1845	1845	1845	0
581	20240523	113200	84220794	1845	1845	1845	1845	0
582	20240523	113100	84220794	1845	1845	1845	1845	0
583	20240523	113000	84220794	1845	1845	1845	1845	3
584	20240523	112900	84215259	1845	1844	1845	1844	1000
585	20240523	112800	82370269	1844	1844	1844	1844	10
586	20240523	112700	82351829	1839	1839	1839	1839	0
587	20240523	112600	82351829	1839	1839	1839	1839	2000
588	20240523	112500	78673829	1845	1845	1845	1845	0
589	20240523	112400	78673829	1845	1845	1845	1845	0
590	20240523	112300	78673829	1845	1845	1845	1845	0
591	20240523	112200	78673829	1845	1845	1845	1845	0
592	20240523	112100	78673829	1845	1845	1845	1845	0
593	20240523	112000	78673829	1845	1845	1845	1845	100
594	20240523	111900	78489329	1847	1847	1847	1847	0
595	20240523	111800	78489329	1847	1847	1847	1847	0
596	20240523	111700	78489329	1847	1847	1847	1847	0
597	20240523	111600	78489329	1847	1847	1847	1847	0
598	20240523	111500	78489329	1847	1847	1847	1847	0
599	20240523	111400	78489329	1847	1847	1847	1847	0
600	20240523	111300	78489329	1847	1847	1847	1847	0
601	20240523	111200	78489329	1847	1847	1847	1847	1
602	20240523	111100	78487482	1840	1846	1846	1840	1286
603	20240523	111000	76120196	1846	1846	1846	1846	12
604	20240523	110900	76098044	1846	1846	1846	1846	0
605	20240523	110800	76098044	1846	1848	1848	1846	1018
606	20240523	110700	74216816	1848	1848	1848	1848	10
607	20240523	110600	74198336	1847	1846	1847	1846	117
608	20240523	110500	73982238	1845	1845	1845	1845	950
609	20240523	110400	72229488	1845	1845	1845	1845	0
610	20240523	110300	72229488	1845	1846	1846	1845	183
611	20240523	110200	71891720	1846	1846	1846	1846	50
612	20240523	110100	71799420	1846	1846	1846	1846	0
613	20240523	110000	71799420	1846	1845	1846	1845	146
614	20240523	105900	71529910	1846	1844	1846	1844	216
615	20240523	105800	71131394	1844	1839	1844	1839	437
616	20240523	105700	70326956	1833	1838	1839	1833	3
617	20240523	105600	70321446	1833	1833	1833	1833	100
618	20240523	105500	70138146	1833	1833	1833	1833	0
619	20240523	105400	70138146	1833	1833	1833	1833	10
620	20240523	105300	70119816	1832	1832	1832	1832	5
621	20240523	105200	70110656	1832	1832	1832	1832	5
622	20240523	105100	70101496	1838	1838	1838	1838	50
623	20240523	105000	70009596	1838	1838	1838	1838	0
624	20240523	104900	70009596	1838	1838	1838	1838	32
625	20240523	104800	69950780	1838	1838	1838	1838	0
626	20240523	104700	69950780	1838	1838	1838	1838	0
627	20240523	104600	69950780	1838	1838	1838	1838	0
628	20240523	104500	69950780	1838	1836	1838	1836	58
629	20240523	104400	69844192	1830	1830	1830	1830	300
630	20240523	104300	69295192	1835	1835	1835	1835	0
631	20240523	104200	69295192	1835	1835	1835	1835	25
632	20240523	104100	69249317	1835	1835	1835	1835	5
633	20240523	104000	69240142	1835	1835	1835	1835	0
634	20240523	103900	69240142	1835	1835	1835	1835	100
635	20240523	103800	69056642	1830	1830	1830	1830	0
636	20240523	103700	69056642	1830	1830	1830	1830	0
637	20240523	103600	69056642	1830	1830	1830	1830	20
638	20240523	103500	69020042	1830	1830	1830	1830	100
639	20240523	103400	68837042	1830	1835	1835	1830	2411
640	20240523	103300	64424709	1836	1837	1837	1836	43
641	20240523	103200	64345760	1836	1836	1836	1836	1
642	20240523	103100	64343924	1836	1836	1836	1836	112
643	20240523	103000	64138292	1836	1836	1836	1836	5
644	20240523	102900	64129112	1839	1839	1839	1839	0
645	20240523	102800	64129112	1839	1839	1839	1839	0
646	20240523	102700	64129112	1839	1839	1839	1839	0
647	20240523	102600	64129112	1839	1839	1839	1839	0
648	20240523	102500	64129112	1839	1839	1839	1839	0
649	20240523	102400	64129112	1839	1839	1839	1839	0
650	20240523	102300	64129112	1839	1839	1839	1839	44
651	20240523	102200	64048196	1839	1839	1839	1839	136
652	20240523	102100	63798092	1839	1839	1839	1839	0
653	20240523	102000	63798092	1839	1839	1839	1839	0
654	20240523	101900	63798092	1839	1839	1839	1839	0
655	20240523	101800	63798092	1839	1839	1839	1839	0
656	20240523	101700	63798092	1839	1839	1839	1839	0
657	20240523	101600	63798092	1839	1839	1839	1839	3
658	20240523	101500	63792575	1840	1840	1840	1840	0
659	20240523	101400	63792575	1840	1840	1840	1840	0
660	20240523	101300	63792575	1840	1840	1840	1840	0
661	20240523	101200	63792575	1840	1840	1840	1840	0
662	20240523	101100	63792575	1840	1840	1840	1840	0
663	20240523	101000	63792575	1840	1840	1840	1840	0
664	20240523	100900	63792575	1840	1843	1843	1840	89
665	20240523	100800	63628695	1843	1843	1843	1843	100
666	20240523	100700	63444395	1843	1843	1843	1843	0
667	20240523	100600	63444395	1843	1843	1843	1843	10
668	20240523	100500	63425965	1843	1843	1843	1843	0
669	20240523	100400	63425965	1843	1843	1843	1843	0
670	20240523	100300	63425965	1843	1843	1843	1843	0
671	20240523	100200	63425965	1843	1843	1843	1843	20
672	20240523	100100	63389105	1843	1843	1843	1843	0
673	20240523	100000	63389105	1843	1843	1843	1843	20
674	20240523	095900	63352245	1843	1843	1843	1843	0
675	20240523	095800	63352245	1843	1843	1843	1843	1
676	20240523	095700	63350402	1840	1840	1840	1840	51
677	20240523	095600	63256562	1844	1844	1844	1844	3
678	20240523	095500	63251030	1844	1844	1844	1844	0
679	20240523	095400	63251030	1844	1844	1844	1844	11
680	20240523	095300	63230746	1844	1841	1844	1841	4
681	20240523	095200	63223376	1840	1840	1840	1840	1
682	20240523	095100	63221536	1839	1839	1839	1839	0
683	20240523	095000	63221536	1839	1839	1839	1839	617
684	20240523	094900	62086873	1844	1844	1844	1844	10
685	20240523	094800	62068433	1844	1844	1844	1844	20
686	20240523	094700	62031553	1844	1841	1844	1841	4
687	20240523	094600	62024183	1839	1840	1840	1839	105
688	20240523	094500	61830985	1840	1840	1840	1840	8
689	20240523	094400	61816265	1840	1840	1840	1840	0
690	20240523	094300	61816265	1840	1840	1840	1840	51
691	20240523	094200	61722425	1840	1838	1840	1838	93
692	20240523	094100	61551424	1837	1837	1837	1837	117
693	20240523	094000	61336495	1837	1837	1837	1837	24
694	20240523	093900	61292407	1829	1829	1829	1829	0
695	20240523	093800	61292407	1829	1829	1829	1829	0
696	20240523	093700	61292407	1829	1834	1834	1829	154
697	20240523	093600	61010316	1840	1840	1840	1840	20
698	20240523	093500	60973516	1834	1834	1834	1834	0
699	20240523	093400	60973516	1834	1834	1834	1834	0
700	20240523	093300	60973516	1834	1834	1834	1834	0
701	20240523	093200	60973516	1834	1834	1834	1834	328
702	20240523	093100	60371964	1840	1840	1840	1840	0
703	20240523	093000	60371964	1840	1836	1847	1836	73
704	20240523	092900	60237512	1830	1829	1835	1829	643
705	20240523	092800	59060549	1829	1828	1829	1828	16
706	20240523	092700	59031286	1829	1829	1829	1829	0
707	20240523	092600	59031286	1829	1823	1830	1823	886
708	20240523	092500	57412003	1824	1814	1824	1814	18
709	20240523	092400	57379332	1814	1825	1825	1814	159
710	20240523	092300	57090893	1816	1816	1816	1816	100
711	20240523	092200	56909293	1814	1815	1815	1814	505
712	20240523	092100	55993173	1815	1815	1815	1815	100
713	20240523	092000	55811673	1815	1814	1815	1814	25
714	20240523	091900	55766322	1814	1814	1814	1814	318
715	20240523	091800	55189470	1815	1815	1815	1815	5
716	20240523	091700	55180395	1810	1817	1818	1810	2594
717	20240523	091600	50477131	1812	1820	1820	1812	5927
718	20240523	091500	39711822	1820	1820	1820	1819	583
719	20240523	091400	38650764	1820	1820	1820	1820	444
720	20240523	091300	37842684	1820	1820	1820	1820	205
721	20240523	091200	37469584	1820	1820	1820	1820	300
722	20240523	091100	36923584	1820	1817	1820	1817	450
723	20240523	091000	36105181	1817	1820	1820	1817	1540
724	20240523	090900	33303486	1820	1827	1827	1820	2281
725	20240523	090800	29151379	1828	1834	1834	1828	3492
726	20240523	090700	22758595	1837	1834	1837	1833	168
727	20240523	090600	22450163	1835	1837	1837	1835	835
728	20240523	090500	20916915	1837	1844	1844	1837	6111
729	20240523	090400	9671185	1854	1854	1854	1844	4
730	20240523	090300	9663789	1843	1854	1854	1843	2219
731	20240523	090200	5568140	1848	1851	1851	1848	740
732	20240523	090100	4199056	1851	1873	1873	1851	1196
733	20240523	090000	1979835	1859	1859	1859	1859	1065