KissMeData/340440/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	210900	96491209	1693	1693	1693	1693	18800
3	20240517	210800	96491209	1693	1693	1693	1693	0
4	20240517	210700	96491209	1693	1693	1693	1693	0
5	20240517	210600	96491209	1693	1693	1693	1693	0
6	20240517	210500	96491209	1693	1693	1693	1693	0
7	20240517	210400	96491209	1693	1693	1693	1693	0
8	20240517	210300	96491209	1693	1693	1693	1693	0
9	20240517	210200	96491209	1693	1693	1693	1693	0
10	20240517	210100	96491209	1693	1693	1693	1693	0
11	20240517	210000	96491209	1693	1693	1693	1693	0
12	20240517	205900	96491209	1693	1693	1693	1693	0
13	20240517	205800	96491209	1693	1693	1693	1693	0
14	20240517	205700	96491209	1693	1693	1693	1693	0
15	20240517	205600	96491209	1693	1693	1693	1693	0
16	20240517	205500	96491209	1693	1693	1693	1693	0
17	20240517	205400	96491209	1693	1693	1693	1693	0
18	20240517	205300	96491209	1693	1693	1693	1693	0
19	20240517	205200	96491209	1693	1693	1693	1693	0
20	20240517	205100	96491209	1693	1693	1693	1693	0
21	20240517	205000	96491209	1693	1693	1693	1693	0
22	20240517	204900	96491209	1693	1693	1693	1693	0
23	20240517	204800	96491209	1693	1693	1693	1693	0
24	20240517	204700	96491209	1693	1693	1693	1693	0
25	20240517	204600	96491209	1693	1693	1693	1693	0
26	20240517	204500	96491209	1693	1693	1693	1693	0
27	20240517	204400	96491209	1693	1693	1693	1693	0
28	20240517	204300	96491209	1693	1693	1693	1693	0
29	20240517	204200	96491209	1693	1693	1693	1693	0
30	20240517	204100	96491209	1693	1693	1693	1693	0
31	20240517	204000	96491209	1693	1693	1693	1693	0
32	20240517	203900	96491209	1693	1693	1693	1693	18800
33	20240517	203800	96491209	1693	1693	1693	1693	0
34	20240517	203700	96491209	1693	1693	1693	1693	0
35	20240517	203600	96491209	1693	1693	1693	1693	0
36	20240517	203500	96491209	1693	1693	1693	1693	0
37	20240517	203400	96491209	1693	1693	1693	1693	0
38	20240517	203300	96491209	1693	1693	1693	1693	0
39	20240517	203200	96491209	1693	1693	1693	1693	0
40	20240517	203100	96491209	1693	1693	1693	1693	0
41	20240517	203000	96491209	1693	1693	1693	1693	0
42	20240517	202900	96491209	1693	1693	1693	1693	0
43	20240517	202800	96491209	1693	1693	1693	1693	0
44	20240517	202700	96491209	1693	1693	1693	1693	0
45	20240517	202600	96491209	1693	1693	1693	1693	0
46	20240517	202500	96491209	1693	1693	1693	1693	0
47	20240517	202400	96491209	1693	1693	1693	1693	0
48	20240517	202300	96491209	1693	1693	1693	1693	0
49	20240517	202200	96491209	1693	1693	1693	1693	0
50	20240517	202100	96491209	1693	1693	1693	1693	0
51	20240517	202000	96491209	1693	1693	1693	1693	0
52	20240517	201900	96491209	1693	1693	1693	1693	0
53	20240517	201800	96491209	1693	1693	1693	1693	0
54	20240517	201700	96491209	1693	1693	1693	1693	0
55	20240517	201600	96491209	1693	1693	1693	1693	0
56	20240517	201500	96491209	1693	1693	1693	1693	0
57	20240517	201400	96491209	1693	1693	1693	1693	0
58	20240517	201300	96491209	1693	1693	1693	1693	0
59	20240517	201200	96491209	1693	1693	1693	1693	0
60	20240517	201100	96491209	1693	1693	1693	1693	0
61	20240517	201000	96491209	1693	1693	1693	1693	0
62	20240517	200900	96491209	1693	1693	1693	1693	18800
63	20240517	200800	96491209	1693	1693	1693	1693	0
64	20240517	200700	96491209	1693	1693	1693	1693	0
65	20240517	200600	96491209	1693	1693	1693	1693	0
66	20240517	200500	96491209	1693	1693	1693	1693	0
67	20240517	200400	96491209	1693	1693	1693	1693	0
68	20240517	200300	96491209	1693	1693	1693	1693	0
69	20240517	200200	96491209	1693	1693	1693	1693	0
70	20240517	200100	96491209	1693	1693	1693	1693	0
71	20240517	200000	96491209	1693	1693	1693	1693	0
72	20240517	195900	96491209	1693	1693	1693	1693	0
73	20240517	195800	96491209	1693	1693	1693	1693	0
74	20240517	195700	96491209	1693	1693	1693	1693	0
75	20240517	195600	96491209	1693	1693	1693	1693	0
76	20240517	195500	96491209	1693	1693	1693	1693	0
77	20240517	195400	96491209	1693	1693	1693	1693	0
78	20240517	195300	96491209	1693	1693	1693	1693	0
79	20240517	195200	96491209	1693	1693	1693	1693	0
80	20240517	195100	96491209	1693	1693	1693	1693	0
81	20240517	195000	96491209	1693	1693	1693	1693	0
82	20240517	194900	96491209	1693	1693	1693	1693	0
83	20240517	194800	96491209	1693	1693	1693	1693	0
84	20240517	194700	96491209	1693	1693	1693	1693	0
85	20240517	194600	96491209	1693	1693	1693	1693	0
86	20240517	194500	96491209	1693	1693	1693	1693	0
87	20240517	194400	96491209	1693	1693	1693	1693	0
88	20240517	194300	96491209	1693	1693	1693	1693	0
89	20240517	194200	96491209	1693	1693	1693	1693	0
90	20240517	194100	96491209	1693	1693	1693	1693	0
91	20240517	194000	96491209	1693	1693	1693	1693	0
92	20240517	193900	96491209	1693	1693	1693	1693	18800
93	20240517	193800	96491209	1693	1693	1693	1693	0
94	20240517	193700	96491209	1693	1693	1693	1693	0
95	20240517	193600	96491209	1693	1693	1693	1693	0
96	20240517	193500	96491209	1693	1693	1693	1693	0
97	20240517	193400	96491209	1693	1693	1693	1693	0
98	20240517	193300	96491209	1693	1693	1693	1693	0
99	20240517	193200	96491209	1693	1693	1693	1693	0
100	20240517	193100	96491209	1693	1693	1693	1693	0
101	20240517	193000	96491209	1693	1693	1693	1693	0
102	20240517	192900	96491209	1693	1693	1693	1693	0
103	20240517	192800	96491209	1693	1693	1693	1693	0
104	20240517	192700	96491209	1693	1693	1693	1693	0
105	20240517	192600	96491209	1693	1693	1693	1693	0
106	20240517	192500	96491209	1693	1693	1693	1693	0
107	20240517	192400	96491209	1693	1693	1693	1693	0
108	20240517	192300	96491209	1693	1693	1693	1693	0
109	20240517	192200	96491209	1693	1693	1693	1693	0
110	20240517	192100	96491209	1693	1693	1693	1693	0
111	20240517	192000	96491209	1693	1693	1693	1693	0
112	20240517	191900	96491209	1693	1693	1693	1693	0
113	20240517	191800	96491209	1693	1693	1693	1693	0
114	20240517	191700	96491209	1693	1693	1693	1693	0
115	20240517	191600	96491209	1693	1693	1693	1693	0
116	20240517	191500	96491209	1693	1693	1693	1693	0
117	20240517	191400	96491209	1693	1693	1693	1693	0
118	20240517	191300	96491209	1693	1693	1693	1693	0
119	20240517	191200	96491209	1693	1693	1693	1693	0
120	20240517	191100	96491209	1693	1693	1693	1693	0
121	20240517	191000	96491209	1693	1693	1693	1693	0
122	20240517	190900	96491209	1693	1693	1693	1693	18800
123	20240517	190800	96491209	1693	1693	1693	1693	0
124	20240517	190700	96491209	1693	1693	1693	1693	0
125	20240517	190600	96491209	1693	1693	1693	1693	0
126	20240517	190500	96491209	1693	1693	1693	1693	0
127	20240517	190400	96491209	1693	1693	1693	1693	0
128	20240517	190300	96491209	1693	1693	1693	1693	0
129	20240517	190200	96491209	1693	1693	1693	1693	0
130	20240517	190100	96491209	1693	1693	1693	1693	0
131	20240517	190000	96491209	1693	1693	1693	1693	0
132	20240517	185900	96491209	1693	1693	1693	1693	0
133	20240517	185800	96491209	1693	1693	1693	1693	0
134	20240517	185700	96491209	1693	1693	1693	1693	0
135	20240517	185600	96491209	1693	1693	1693	1693	0
136	20240517	185500	96491209	1693	1693	1693	1693	0
137	20240517	185400	96491209	1693	1693	1693	1693	0
138	20240517	185300	96491209	1693	1693	1693	1693	0
139	20240517	185200	96491209	1693	1693	1693	1693	0
140	20240517	185100	96491209	1693	1693	1693	1693	0
141	20240517	185000	96491209	1693	1693	1693	1693	0
142	20240517	184900	96491209	1693	1693	1693	1693	0
143	20240517	184800	96491209	1693	1693	1693	1693	0
144	20240517	184700	96491209	1693	1693	1693	1693	0
145	20240517	184600	96491209	1693	1693	1693	1693	0
146	20240517	184500	96491209	1693	1693	1693	1693	0
147	20240517	184400	96491209	1693	1693	1693	1693	0
148	20240517	184300	96491209	1693	1693	1693	1693	0
149	20240517	184200	96491209	1693	1693	1693	1693	0
150	20240517	184100	96491209	1693	1693	1693	1693	0
151	20240517	184000	96491209	1693	1693	1693	1693	0
152	20240517	183900	96491209	1693	1693	1693	1693	18800
153	20240517	183800	96491209	1693	1693	1693	1693	0
154	20240517	183700	96491209	1693	1693	1693	1693	0
155	20240517	183600	96491209	1693	1693	1693	1693	0
156	20240517	183500	96491209	1693	1693	1693	1693	0
157	20240517	183400	96491209	1693	1693	1693	1693	0
158	20240517	183300	96491209	1693	1693	1693	1693	0
159	20240517	183200	96491209	1693	1693	1693	1693	0
160	20240517	183100	96491209	1693	1693	1693	1693	0
161	20240517	183000	96491209	1693	1693	1693	1693	0
162	20240517	182900	96491209	1693	1693	1693	1693	0
163	20240517	182800	96491209	1693	1693	1693	1693	0
164	20240517	182700	96491209	1693	1693	1693	1693	0
165	20240517	182600	96491209	1693	1693	1693	1693	0
166	20240517	182500	96491209	1693	1693	1693	1693	0
167	20240517	182400	96491209	1693	1693	1693	1693	0
168	20240517	182300	96491209	1693	1693	1693	1693	0
169	20240517	182200	96491209	1693	1693	1693	1693	0
170	20240517	182100	96491209	1693	1693	1693	1693	0
171	20240517	182000	96491209	1693	1693	1693	1693	0
172	20240517	181900	96491209	1693	1693	1693	1693	0
173	20240517	181800	96491209	1693	1693	1693	1693	0
174	20240517	181700	96491209	1693	1693	1693	1693	0
175	20240517	181600	96491209	1693	1693	1693	1693	0
176	20240517	181500	96491209	1693	1693	1693	1693	0
177	20240517	181400	96491209	1693	1693	1693	1693	0
178	20240517	181300	96491209	1693	1693	1693	1693	0
179	20240517	181200	96491209	1693	1693	1693	1693	0
180	20240517	181100	96491209	1693	1693	1693	1693	0
181	20240517	181000	96491209	1693	1693	1693	1693	0
182	20240517	180900	96491209	1693	1693	1693	1693	18800
183	20240517	180800	96491209	1693	1693	1693	1693	0
184	20240517	180700	96491209	1693	1693	1693	1693	0
185	20240517	180600	96491209	1693	1693	1693	1693	0
186	20240517	180500	96491209	1693	1693	1693	1693	0
187	20240517	180400	96491209	1693	1693	1693	1693	0
188	20240517	180300	96491209	1693	1693	1693	1693	0
189	20240517	180200	96491209	1693	1693	1693	1693	0
190	20240517	180100	96491209	1693	1693	1693	1693	0
191	20240517	180000	96491209	1693	1693	1693	1693	0
192	20240517	175900	96491209	1693	1693	1693	1693	0
193	20240517	175800	96491209	1693	1693	1693	1693	0
194	20240517	175700	96491209	1693	1693	1693	1693	0
195	20240517	175600	96491209	1693	1693	1693	1693	0
196	20240517	175500	96491209	1693	1693	1693	1693	0
197	20240517	175400	96491209	1693	1693	1693	1693	0
198	20240517	175300	96491209	1693	1693	1693	1693	0
199	20240517	175200	96491209	1693	1693	1693	1693	0
200	20240517	175100	96491209	1693	1693	1693	1693	0
201	20240517	175000	96491209	1693	1693	1693	1693	0
202	20240517	174900	96491209	1693	1693	1693	1693	0
203	20240517	174800	96491209	1693	1693	1693	1693	0
204	20240517	174700	96491209	1693	1693	1693	1693	0
205	20240517	174600	96491209	1693	1693	1693	1693	0
206	20240517	174500	96491209	1693	1693	1693	1693	0
207	20240517	174400	96491209	1693	1693	1693	1693	0
208	20240517	174300	96491209	1693	1693	1693	1693	0
209	20240517	174200	96491209	1693	1693	1693	1693	0
210	20240517	174100	96491209	1693	1693	1693	1693	0
211	20240517	174000	96491209	1693	1693	1693	1693	0
212	20240517	173900	96491209	1693	1693	1693	1693	18800
213	20240517	173800	96491209	1693	1693	1693	1693	0
214	20240517	173700	96491209	1693	1693	1693	1693	0
215	20240517	173600	96491209	1693	1693	1693	1693	0
216	20240517	173500	96491209	1693	1693	1693	1693	0
217	20240517	173400	96491209	1693	1693	1693	1693	0
218	20240517	173300	96491209	1693	1693	1693	1693	0
219	20240517	173200	96491209	1693	1693	1693	1693	0
220	20240517	173100	96491209	1693	1693	1693	1693	0
221	20240517	173000	96491209	1693	1693	1693	1693	0
222	20240517	172900	96491209	1693	1693	1693	1693	0
223	20240517	172800	96491209	1693	1693	1693	1693	0
224	20240517	172700	96491209	1693	1693	1693	1693	0
225	20240517	172600	96491209	1693	1693	1693	1693	0
226	20240517	172500	96491209	1693	1693	1693	1693	0
227	20240517	172400	96491209	1693	1693	1693	1693	0
228	20240517	172300	96491209	1693	1693	1693	1693	0
229	20240517	172200	96491209	1693	1693	1693	1693	0
230	20240517	172100	96491209	1693	1693	1693	1693	0
231	20240517	172000	96491209	1693	1693	1693	1693	0
232	20240517	171900	96491209	1693	1693	1693	1693	0
233	20240517	171800	96491209	1693	1693	1693	1693	0
234	20240517	171700	96491209	1693	1693	1693	1693	0
235	20240517	171600	96491209	1693	1693	1693	1693	0
236	20240517	171500	96491209	1693	1693	1693	1693	0
237	20240517	171400	96491209	1693	1693	1693	1693	0
238	20240517	171300	96491209	1693	1693	1693	1693	0
239	20240517	171200	96491209	1693	1693	1693	1693	0
240	20240517	171100	96491209	1693	1693	1693	1693	0
241	20240517	171000	96491209	1693	1693	1693	1693	0
242	20240517	170900	96491209	1693	1693	1693	1693	18800
243	20240517	170800	96491209	1693	1693	1693	1693	0
244	20240517	170700	96491209	1693	1693	1693	1693	0
245	20240517	170600	96491209	1693	1693	1693	1693	0
246	20240517	170500	96491209	1693	1693	1693	1693	0
247	20240517	170400	96491209	1693	1693	1693	1693	0
248	20240517	170300	96491209	1693	1693	1693	1693	0
249	20240517	170200	96491209	1693	1693	1693	1693	0
250	20240517	170100	96491209	1693	1693	1693	1693	0
251	20240517	170000	96491209	1693	1693	1693	1693	0
252	20240517	165900	96491209	1693	1693	1693	1693	0
253	20240517	165800	96491209	1693	1693	1693	1693	0
254	20240517	165700	96491209	1693	1693	1693	1693	0
255	20240517	165600	96491209	1693	1693	1693	1693	0
256	20240517	165500	96491209	1693	1693	1693	1693	0
257	20240517	165400	96491209	1693	1693	1693	1693	0
258	20240517	165300	96491209	1693	1693	1693	1693	0
259	20240517	165200	96491209	1693	1693	1693	1693	0
260	20240517	165100	96491209	1693	1693	1693	1693	0
261	20240517	165000	96491209	1693	1693	1693	1693	0
262	20240517	164900	96491209	1693	1693	1693	1693	0
263	20240517	164800	96491209	1693	1693	1693	1693	0
264	20240517	164700	96491209	1693	1693	1693	1693	0
265	20240517	164600	96491209	1693	1693	1693	1693	0
266	20240517	164500	96491209	1693	1693	1693	1693	0
267	20240517	164400	96491209	1693	1693	1693	1693	0
268	20240517	164300	96491209	1693	1693	1693	1693	0
269	20240517	164200	96491209	1693	1693	1693	1693	0
270	20240517	164100	96491209	1693	1693	1693	1693	0
271	20240517	164000	96491209	1693	1693	1693	1693	0
272	20240517	163900	96491209	1693	1693	1693	1693	18800
273	20240517	163800	96491209	1693	1693	1693	1693	0
274	20240517	163700	96491209	1693	1693	1693	1693	0
275	20240517	163600	96491209	1693	1693	1693	1693	0
276	20240517	163500	96491209	1693	1693	1693	1693	0
277	20240517	163400	96491209	1693	1693	1693	1693	0
278	20240517	163300	96491209	1693	1693	1693	1693	0
279	20240517	163200	96491209	1693	1693	1693	1693	0
280	20240517	163100	96491209	1693	1693	1693	1693	0
281	20240517	163000	96491209	1693	1693	1693	1693	0
282	20240517	162900	96491209	1693	1693	1693	1693	0
283	20240517	162800	96491209	1693	1693	1693	1693	0
284	20240517	162700	96491209	1693	1693	1693	1693	0
285	20240517	162600	96491209	1693	1693	1693	1693	0
286	20240517	162500	96491209	1693	1693	1693	1693	0
287	20240517	162400	96491209	1693	1693	1693	1693	0
288	20240517	162300	96491209	1693	1693	1693	1693	0
289	20240517	162200	96491209	1693	1693	1693	1693	0
290	20240517	162100	96491209	1693	1693	1693	1693	0
291	20240517	162000	96491209	1693	1693	1693	1693	0
292	20240517	161900	96491209	1693	1693	1693	1693	0
293	20240517	161800	96491209	1693	1693	1693	1693	0
294	20240517	161700	96491209	1693	1693	1693	1693	0
295	20240517	161600	96491209	1693	1693	1693	1693	0
296	20240517	161500	96491209	1693	1693	1693	1693	0
297	20240517	161400	96491209	1693	1693	1693	1693	0
298	20240517	161300	96491209	1693	1693	1693	1693	0
299	20240517	161200	96491209	1693	1693	1693	1693	0
300	20240517	161100	96491209	1693	1693	1693	1693	0
301	20240517	161000	96491209	1693	1693	1693	1693	0
302	20240517	160900	96491209	1693	1693	1693	1693	18800
303	20240517	160800	96491209	1693	1693	1693	1693	0
304	20240517	160700	96491209	1693	1693	1693	1693	0
305	20240517	160600	96491209	1693	1693	1693	1693	0
306	20240517	160500	96491209	1693	1693	1693	1693	0
307	20240517	160400	96491209	1693	1693	1693	1693	0
308	20240517	160300	96491209	1693	1693	1693	1693	0
309	20240517	160200	96491209	1693	1693	1693	1693	0
310	20240517	160100	96491209	1693	1693	1693	1693	0
311	20240517	160000	96491209	1693	1693	1693	1693	0
312	20240517	155900	96491209	1693	1693	1693	1693	0
313	20240517	155800	96491209	1693	1693	1693	1693	0
314	20240517	155700	96491209	1693	1693	1693	1693	0
315	20240517	155600	96491209	1693	1693	1693	1693	0
316	20240517	155500	96491209	1693	1693	1693	1693	0
317	20240517	155400	96491209	1693	1693	1693	1693	0
318	20240517	155300	96491209	1693	1693	1693	1693	0
319	20240517	155200	96491209	1693	1693	1693	1693	0
320	20240517	155100	96491209	1693	1693	1693	1693	0
321	20240517	155000	96491209	1693	1693	1693	1693	0
322	20240517	154900	96491209	1693	1693	1693	1693	0
323	20240517	154800	96491209	1693	1693	1693	1693	0
324	20240517	154700	96491209	1693	1693	1693	1693	0
325	20240517	154600	96491209	1693	1693	1693	1693	0
326	20240517	154500	96491209	1693	1693	1693	1693	0
327	20240517	154400	96491209	1693	1693	1693	1693	0
328	20240517	154300	96491209	1693	1693	1693	1693	0
329	20240517	154200	96491209	1693	1693	1693	1693	0
330	20240517	154100	96491209	1693	1693	1693	1693	0
331	20240517	154000	96491209	1693	1693	1693	1693	0
332	20240517	153900	96491209	1693	1693	1693	1693	18800
333	20240517	153800	96491209	1693	1693	1693	1693	0
334	20240517	153700	96491209	1693	1693	1693	1693	0
335	20240517	153600	96491209	1693	1693	1693	1693	0
336	20240517	153500	96491209	1693	1693	1693	1693	0
337	20240517	153400	96491209	1693	1693	1693	1693	0
338	20240517	153300	96491209	1693	1693	1693	1693	0
339	20240517	153200	96491209	1693	1693	1693	1693	0
340	20240517	153100	96491209	1693	1693	1693	1693	0
341	20240517	153000	96491209	1693	1693	1693	1693	18800
342	20240517	152900	64662809	1691	1691	1691	1691	0
343	20240517	152800	64662809	1691	1691	1691	1691	0
344	20240517	152700	64662809	1691	1691	1691	1691	0
345	20240517	152600	64662809	1691	1691	1691	1691	0
346	20240517	152500	64662809	1691	1691	1691	1691	0
347	20240517	152400	64662809	1691	1691	1691	1691	0
348	20240517	152300	64662809	1691	1691	1691	1691	0
349	20240517	152200	64662809	1691	1691	1691	1691	0
350	20240517	152100	64662809	1691	1691	1691	1691	0
351	20240517	152000	64662809	1691	1691	1691	1691	0
352	20240517	151900	64662809	1691	1686	1691	1686	3288
353	20240517	151800	59107161	1687	1687	1687	1687	24
354	20240517	151700	59066673	1687	1687	1687	1687	253
355	20240517	151600	58639862	1687	1687	1687	1686	190
356	20240517	151500	58319503	1691	1691	1691	1691	0
357	20240517	151400	58319503	1691	1686	1691	1686	22
358	20240517	151300	58282406	1686	1686	1686	1686	834
359	20240517	151200	56876282	1686	1686	1686	1686	1
360	20240517	151100	56874596	1686	1687	1687	1686	323
361	20240517	151000	56329931	1687	1687	1687	1687	1410
362	20240517	150900	53951261	1687	1687	1687	1687	0
363	20240517	150800	53951261	1687	1687	1687	1687	21
364	20240517	150700	53915834	1686	1686	1686	1686	0
365	20240517	150600	53915834	1686	1686	1686	1686	55
366	20240517	150500	53823104	1690	1690	1690	1690	6
367	20240517	150400	53812964	1690	1690	1690	1690	0
368	20240517	150300	53812964	1690	1690	1690	1690	0
369	20240517	150200	53812964	1690	1690	1690	1690	0
370	20240517	150100	53812964	1690	1690	1690	1690	50
371	20240517	150000	53728464	1686	1686	1686	1686	0
372	20240517	145900	53728464	1686	1686	1686	1686	200
373	20240517	145800	53391264	1686	1686	1686	1686	0
374	20240517	145700	53391264	1686	1687	1687	1686	1413
375	20240517	145600	51008346	1687	1687	1687	1687	4
376	20240517	145500	51001598	1687	1691	1691	1687	106
377	20240517	145400	50822772	1691	1691	1691	1691	0
378	20240517	145300	50822772	1691	1691	1691	1691	0
379	20240517	145200	50822772	1691	1691	1691	1691	0
380	20240517	145100	50822772	1691	1691	1691	1691	0
381	20240517	145000	50822772	1691	1691	1691	1691	0
382	20240517	144900	50822772	1691	1691	1691	1691	0
383	20240517	144800	50822772	1691	1691	1691	1691	0
384	20240517	144700	50822772	1691	1691	1691	1691	0
385	20240517	144600	50822772	1691	1691	1691	1691	0
386	20240517	144500	50822772	1691	1691	1691	1691	1
387	20240517	144400	50821081	1691	1691	1691	1691	2
388	20240517	144300	50817699	1687	1688	1688	1687	30
389	20240517	144200	50767087	1691	1691	1691	1691	0
390	20240517	144100	50767087	1691	1691	1691	1691	0
391	20240517	144000	50767087	1691	1691	1691	1691	0
392	20240517	143900	50767087	1691	1691	1691	1691	0
393	20240517	143800	50767087	1691	1691	1691	1691	0
394	20240517	143700	50767087	1691	1691	1691	1691	0
395	20240517	143600	50767087	1691	1691	1691	1691	0
396	20240517	143500	50767087	1691	1691	1691	1691	0
397	20240517	143400	50767087	1691	1691	1691	1691	0
398	20240517	143300	50767087	1691	1691	1691	1691	0
399	20240517	143200	50767087	1691	1691	1691	1691	0
400	20240517	143100	50767087	1691	1690	1691	1690	919
401	20240517	143000	49213539	1690	1690	1690	1690	0
402	20240517	142900	49213539	1690	1690	1690	1690	0
403	20240517	142800	49213539	1690	1690	1690	1690	0
404	20240517	142700	49213539	1690	1690	1690	1690	0
405	20240517	142600	49213539	1690	1690	1690	1690	0
406	20240517	142500	49213539	1690	1690	1690	1690	0
407	20240517	142400	49213539	1690	1690	1690	1690	0
408	20240517	142300	49213539	1690	1690	1690	1690	0
409	20240517	142200	49213539	1690	1690	1690	1690	0
410	20240517	142100	49213539	1690	1690	1690	1690	0
411	20240517	142000	49213539	1690	1690	1690	1690	0
412	20240517	141900	49213539	1690	1690	1690	1690	0
413	20240517	141800	49213539	1690	1690	1690	1690	0
414	20240517	141700	49213539	1690	1690	1690	1690	10
415	20240517	141600	49196639	1687	1687	1687	1687	0
416	20240517	141500	49196639	1687	1687	1687	1687	100
417	20240517	141400	49027939	1686	1688	1688	1686	332
418	20240517	141300	48467859	1687	1687	1687	1687	0
419	20240517	141200	48467859	1687	1687	1687	1687	0
420	20240517	141100	48467859	1687	1687	1687	1687	0
421	20240517	141000	48467859	1687	1687	1687	1687	0
422	20240517	140900	48467859	1687	1687	1687	1687	0
423	20240517	140800	48467859	1687	1687	1687	1687	0
424	20240517	140700	48467859	1687	1687	1687	1687	0
425	20240517	140600	48467859	1687	1687	1687	1687	0
426	20240517	140500	48467859	1687	1687	1687	1687	0
427	20240517	140400	48467859	1687	1687	1687	1687	89
428	20240517	140300	48317716	1687	1687	1687	1687	10
429	20240517	140200	48300846	1687	1687	1687	1687	0
430	20240517	140100	48300846	1687	1687	1687	1687	149
431	20240517	140000	48049483	1686	1687	1687	1686	149
432	20240517	135900	47798219	1692	1692	1692	1692	0
433	20240517	135800	47798219	1692	1692	1692	1692	0
434	20240517	135700	47798219	1692	1692	1692	1692	0
435	20240517	135600	47798219	1692	1692	1692	1692	0
436	20240517	135500	47798219	1692	1692	1692	1692	0
437	20240517	135400	47798219	1692	1692	1692	1692	1
438	20240517	135300	47796527	1692	1692	1692	1692	0
439	20240517	135200	47796527	1692	1692	1692	1692	0
440	20240517	135100	47796527	1692	1692	1692	1692	0
441	20240517	135000	47796527	1692	1692	1692	1692	0
442	20240517	134900	47796527	1692	1692	1692	1692	0
443	20240517	134800	47796527	1692	1692	1692	1692	1
444	20240517	134700	47794835	1691	1691	1691	1691	0
445	20240517	134600	47794835	1691	1691	1691	1691	0
446	20240517	134500	47794835	1691	1691	1691	1691	0
447	20240517	134400	47794835	1691	1691	1691	1691	0
448	20240517	134300	47794835	1691	1691	1691	1691	1
449	20240517	134200	47793144	1691	1689	1691	1689	1988
450	20240517	134100	44432444	1685	1687	1687	1685	500
451	20240517	134000	43589590	1688	1688	1688	1688	0
452	20240517	133900	43589590	1688	1688	1688	1688	1
453	20240517	133800	43587902	1689	1689	1689	1689	0
454	20240517	133700	43587902	1689	1689	1689	1689	0
455	20240517	133600	43587902	1689	1689	1689	1689	1
456	20240517	133500	43586213	1689	1689	1689	1689	0
457	20240517	133400	43586213	1689	1689	1689	1689	0
458	20240517	133300	43586213	1689	1689	1689	1689	0
459	20240517	133200	43586213	1689	1689	1689	1689	0
460	20240517	133100	43586213	1689	1689	1689	1689	0
461	20240517	133000	43586213	1689	1689	1689	1689	1
462	20240517	132900	43584524	1689	1689	1689	1689	0
463	20240517	132800	43584524	1689	1689	1689	1689	0
464	20240517	132700	43584524	1689	1689	1689	1689	0
465	20240517	132600	43584524	1689	1689	1689	1689	0
466	20240517	132500	43584524	1689	1689	1689	1689	0
467	20240517	132400	43584524	1689	1689	1689	1689	1
468	20240517	132300	43582835	1688	1688	1688	1688	1
469	20240517	132200	43581147	1688	1689	1689	1688	830
470	20240517	132100	42179289	1691	1691	1691	1691	0
471	20240517	132000	42179289	1691	1691	1691	1691	0
472	20240517	131900	42179289	1691	1691	1691	1691	40
473	20240517	131800	42111649	1691	1691	1691	1691	1
474	20240517	131700	42109958	1688	1688	1688	1688	0
475	20240517	131600	42109958	1688	1688	1688	1688	0
476	20240517	131500	42109958	1688	1688	1688	1688	0
477	20240517	131400	42109958	1688	1688	1688	1688	0
478	20240517	131300	42109958	1688	1688	1688	1688	0
479	20240517	131200	42109958	1688	1688	1688	1688	0
480	20240517	131100	42109958	1688	1688	1688	1688	0
481	20240517	131000	42109958	1688	1688	1688	1688	0
482	20240517	130900	42109958	1688	1688	1688	1688	0
483	20240517	130800	42109958	1688	1690	1690	1688	496
484	20240517	130700	41271720	1692	1692	1692	1692	0
485	20240517	130600	41271720	1692	1692	1692	1692	0
486	20240517	130500	41271720	1692	1692	1692	1692	0
487	20240517	130400	41271720	1692	1692	1692	1692	0
488	20240517	130300	41271720	1692	1692	1692	1692	0
489	20240517	130200	41271720	1692	1692	1692	1692	0
490	20240517	130100	41271720	1692	1692	1692	1692	0
491	20240517	130000	41271720	1692	1692	1692	1692	594
492	20240517	125900	40266672	1692	1692	1692	1692	0
493	20240517	125800	40266672	1692	1692	1692	1692	0
494	20240517	125700	40266672	1692	1692	1692	1692	0
495	20240517	125600	40266672	1692	1692	1692	1692	0
496	20240517	125500	40266672	1692	1692	1692	1692	0
497	20240517	125400	40266672	1692	1691	1692	1691	295
498	20240517	125300	39767542	1692	1692	1692	1692	0
499	20240517	125200	39767542	1692	1692	1692	1692	0
500	20240517	125100	39767542	1692	1692	1692	1692	0
501	20240517	125000	39767542	1692	1692	1692	1692	0
502	20240517	124900	39767542	1692	1691	1692	1691	140
503	20240517	124800	39530771	1692	1692	1692	1692	0
504	20240517	124700	39530771	1692	1692	1692	1692	0
505	20240517	124600	39530771	1692	1692	1692	1692	0
506	20240517	124500	39530771	1692	1692	1692	1692	0
507	20240517	124400	39530771	1692	1692	1692	1692	1
508	20240517	124300	39529079	1692	1692	1692	1692	0
509	20240517	124200	39529079	1692	1692	1692	1692	0
510	20240517	124100	39529079	1692	1692	1692	1692	0
511	20240517	124000	39529079	1692	1692	1692	1692	0
512	20240517	123900	39529079	1692	1692	1692	1692	0
513	20240517	123800	39529079	1692	1692	1692	1692	270
514	20240517	123700	39072239	1692	1692	1692	1692	0
515	20240517	123600	39072239	1692	1692	1692	1692	0
516	20240517	123500	39072239	1692	1692	1692	1692	0
517	20240517	123400	39072239	1692	1692	1692	1692	0
518	20240517	123300	39072239	1692	1692	1692	1692	0
519	20240517	123200	39072239	1692	1692	1692	1692	0
520	20240517	123100	39072239	1692	1692	1692	1692	1
521	20240517	123000	39070547	1685	1685	1685	1685	0
522	20240517	122900	39070547	1685	1685	1685	1685	41
523	20240517	122800	39001462	1686	1686	1686	1686	0
524	20240517	122700	39001462	1686	1686	1686	1686	10
525	20240517	122600	38984602	1684	1684	1684	1684	0
526	20240517	122500	38984602	1684	1684	1684	1684	0
527	20240517	122400	38984602	1684	1684	1684	1684	0
528	20240517	122300	38984602	1684	1684	1684	1684	0
529	20240517	122200	38984602	1684	1686	1686	1684	71
530	20240517	122100	38864984	1685	1688	1688	1685	303
531	20240517	122000	38354127	1690	1689	1690	1689	10
532	20240517	121900	38337235	1689	1689	1689	1689	0
533	20240517	121800	38337235	1689	1689	1689	1689	1
534	20240517	121700	38335546	1689	1689	1689	1689	1
535	20240517	121600	38333857	1690	1690	1690	1690	295
536	20240517	121500	37835307	1690	1690	1690	1690	0
537	20240517	121400	37835307	1690	1690	1690	1690	1
538	20240517	121300	37833617	1690	1690	1690	1690	0
539	20240517	121200	37833617	1690	1690	1690	1690	0
540	20240517	121100	37833617	1690	1690	1690	1690	0
541	20240517	121000	37833617	1690	1690	1690	1690	0
542	20240517	120900	37833617	1690	1690	1690	1690	0
543	20240517	120800	37833617	1690	1690	1690	1690	0
544	20240517	120700	37833617	1690	1690	1690	1690	0
545	20240517	120600	37833617	1690	1690	1690	1690	0
546	20240517	120500	37833617	1690	1690	1690	1690	1
547	20240517	120400	37831927	1691	1692	1692	1691	4
548	20240517	120300	37825162	1692	1692	1692	1692	0
549	20240517	120200	37825162	1692	1692	1692	1692	0
550	20240517	120100	37825162	1692	1692	1692	1692	0
551	20240517	120000	37825162	1692	1692	1692	1692	0
552	20240517	115900	37825162	1692	1692	1692	1692	0
553	20240517	115800	37825162	1692	1692	1692	1692	0
554	20240517	115700	37825162	1692	1692	1692	1692	1
555	20240517	115600	37823470	1692	1692	1692	1692	10
556	20240517	115500	37806550	1684	1685	1692	1684	1322
557	20240517	115400	35580010	1685	1685	1685	1685	0
558	20240517	115300	35580010	1685	1685	1685	1685	0
559	20240517	115200	35580010	1685	1685	1685	1685	0
560	20240517	115100	35580010	1685	1685	1685	1685	0
561	20240517	115000	35580010	1685	1685	1685	1685	0
562	20240517	114900	35580010	1685	1685	1685	1685	0
563	20240517	114800	35580010	1685	1685	1685	1685	0
564	20240517	114700	35580010	1685	1685	1685	1685	0
565	20240517	114600	35580010	1685	1685	1685	1685	0
566	20240517	114500	35580010	1685	1685	1685	1685	0
567	20240517	114400	35580010	1685	1685	1685	1685	0
568	20240517	114300	35580010	1685	1685	1685	1685	0
569	20240517	114200	35580010	1685	1685	1685	1685	0
570	20240517	114100	35580010	1685	1685	1685	1685	100
571	20240517	114000	35411510	1685	1685	1685	1685	0
572	20240517	113900	35411510	1685	1685	1685	1685	0
573	20240517	113800	35411510	1685	1688	1688	1685	1008
574	20240517	113700	33712059	1692	1692	1692	1692	0
575	20240517	113600	33712059	1692	1692	1692	1692	0
576	20240517	113500	33712059	1692	1692	1692	1692	0
577	20240517	113400	33712059	1692	1692	1692	1692	0
578	20240517	113300	33712059	1692	1692	1692	1692	0
579	20240517	113200	33712059	1692	1692	1692	1692	0
580	20240517	113100	33712059	1692	1692	1692	1692	0
581	20240517	113000	33712059	1692	1692	1692	1692	0
582	20240517	112900	33712059	1692	1692	1692	1692	0
583	20240517	112800	33712059	1692	1690	1692	1690	669
584	20240517	112700	32580133	1688	1688	1688	1688	3127
585	20240517	112600	27301757	1688	1688	1688	1688	528
586	20240517	112500	26410493	1687	1687	1687	1687	0
587	20240517	112400	26410493	1687	1687	1687	1687	339
588	20240517	112300	25838600	1687	1687	1687	1687	0
589	20240517	112200	25838600	1687	1687	1687	1687	0
590	20240517	112100	25838600	1687	1687	1687	1687	0
591	20240517	112000	25838600	1687	1687	1687	1687	0
592	20240517	111900	25838600	1687	1687	1687	1687	0
593	20240517	111800	25838600	1687	1687	1687	1687	0
594	20240517	111700	25838600	1687	1687	1687	1687	10
595	20240517	111600	25821730	1687	1687	1687	1687	367
596	20240517	111500	25202601	1690	1690	1690	1690	0
597	20240517	111400	25202601	1690	1690	1690	1690	0
598	20240517	111300	25202601	1690	1690	1690	1690	0
599	20240517	111200	25202601	1690	1690	1690	1690	0
600	20240517	111100	25202601	1690	1690	1690	1690	21
601	20240517	111000	25167111	1690	1690	1690	1690	0
602	20240517	110900	25167111	1690	1690	1690	1690	10
603	20240517	110800	25150211	1687	1687	1687	1687	0
604	20240517	110700	25150211	1687	1687	1687	1687	0
605	20240517	110600	25150211	1687	1687	1687	1687	0
606	20240517	110500	25150211	1687	1687	1687	1687	0
607	20240517	110400	25150211	1687	1687	1687	1687	0
608	20240517	110300	25150211	1687	1687	1687	1687	0
609	20240517	110200	25150211	1687	1687	1687	1687	0
610	20240517	110100	25150211	1687	1687	1687	1687	0
611	20240517	110000	25150211	1687	1687	1687	1687	55
612	20240517	105900	25057426	1687	1687	1687	1687	0
613	20240517	105800	25057426	1687	1687	1687	1687	0
614	20240517	105700	25057426	1687	1687	1687	1687	0
615	20240517	105600	25057426	1687	1687	1687	1687	0
616	20240517	105500	25057426	1687	1687	1687	1687	0
617	20240517	105400	25057426	1687	1687	1687	1687	0
618	20240517	105300	25057426	1687	1687	1687	1687	0
619	20240517	105200	25057426	1687	1687	1687	1687	10
620	20240517	105100	25040556	1687	1687	1687	1687	0
621	20240517	105000	25040556	1687	1687	1687	1687	1
622	20240517	104900	25038869	1687	1687	1687	1687	20
623	20240517	104800	25005129	1690	1686	1690	1686	570
624	20240517	104700	24044069	1686	1686	1686	1686	18
625	20240517	104600	24013721	1686	1686	1686	1686	0
626	20240517	104500	24013721	1686	1686	1686	1686	0
627	20240517	104400	24013721	1686	1686	1686	1686	0
628	20240517	104300	24013721	1686	1686	1686	1686	79
629	20240517	104200	23880527	1686	1686	1686	1686	10
630	20240517	104100	23863667	1686	1686	1686	1686	0
631	20240517	104000	23863667	1686	1686	1686	1686	1
632	20240517	103900	23861981	1685	1685	1685	1685	442
633	20240517	103800	23117211	1686	1686	1686	1686	33
634	20240517	103700	23061573	1685	1685	1685	1685	0
635	20240517	103600	23061573	1685	1685	1685	1685	0
636	20240517	103500	23061573	1685	1685	1685	1685	28
637	20240517	103400	23014393	1692	1692	1692	1692	0
638	20240517	103300	23014393	1692	1692	1692	1692	0
639	20240517	103200	23014393	1692	1692	1692	1692	0
640	20240517	103100	23014393	1692	1684	1692	1684	11
641	20240517	103000	22995789	1684	1685	1685	1684	500
642	20240517	102900	22153651	1692	1692	1692	1692	0
643	20240517	102800	22153651	1692	1692	1692	1692	0
644	20240517	102700	22153651	1692	1692	1692	1692	0
645	20240517	102600	22153651	1692	1692	1692	1692	104
646	20240517	102500	21977683	1692	1692	1692	1692	0
647	20240517	102400	21977683	1692	1692	1692	1692	0
648	20240517	102300	21977683	1692	1692	1692	1692	0
649	20240517	102200	21977683	1692	1692	1692	1692	311
650	20240517	102100	21451471	1692	1692	1692	1692	10
651	20240517	102000	21434551	1690	1692	1692	1690	155
652	20240517	101900	21172293	1692	1692	1692	1692	0
653	20240517	101800	21172293	1692	1692	1692	1692	0
654	20240517	101700	21172293	1692	1692	1692	1692	0
655	20240517	101600	21172293	1692	1692	1692	1692	0
656	20240517	101500	21172293	1692	1692	1692	1692	0
657	20240517	101400	21172293	1692	1692	1692	1692	104
658	20240517	101300	20996325	1692	1692	1692	1692	0
659	20240517	101200	20996325	1692	1692	1692	1692	10
660	20240517	101100	20979405	1685	1692	1692	1685	110
661	20240517	101000	20794048	1692	1692	1692	1692	3
662	20240517	100900	20788972	1692	1692	1692	1692	0
663	20240517	100800	20788972	1692	1692	1692	1692	0
664	20240517	100700	20788972	1692	1692	1692	1692	10
665	20240517	100600	20772052	1685	1685	1685	1685	203
666	20240517	100500	20429997	1692	1685	1692	1685	171
667	20240517	100400	20141792	1685	1685	1685	1685	680
668	20240517	100300	18995992	1686	1686	1686	1686	194
669	20240517	100200	18668908	1692	1692	1692	1692	0
670	20240517	100100	18668908	1692	1692	1692	1692	38
671	20240517	100000	18604612	1692	1692	1692	1692	0
672	20240517	095900	18604612	1692	1692	1692	1692	0
673	20240517	095800	18604612	1692	1692	1692	1692	3
674	20240517	095700	18599536	1692	1692	1692	1692	4
675	20240517	095600	18592768	1692	1692	1692	1692	0
676	20240517	095500	18592768	1692	1692	1692	1692	20
677	20240517	095400	18558928	1687	1687	1687	1687	0
678	20240517	095300	18558928	1687	1687	1687	1687	315
679	20240517	095200	18027523	1687	1687	1687	1687	0
680	20240517	095100	18027523	1687	1687	1687	1687	150
681	20240517	095000	17774473	1687	1687	1687	1687	0
682	20240517	094900	17774473	1687	1687	1687	1687	4
683	20240517	094800	17767725	1687	1687	1687	1687	10
684	20240517	094700	17750855	1685	1685	1685	1685	100
685	20240517	094600	17582355	1687	1687	1687	1687	94
686	20240517	094500	17423777	1687	1687	1687	1687	310
687	20240517	094400	16900807	1687	1687	1687	1687	200
688	20240517	094300	16563407	1687	1687	1687	1687	0
689	20240517	094200	16563407	1687	1687	1687	1687	3
690	20240517	094100	16558346	1687	1687	1687	1687	3064
691	20240517	094000	11389378	1687	1687	1687	1687	92
692	20240517	093900	11234174	1687	1687	1687	1687	500
693	20240517	093800	10390674	1687	1687	1687	1687	30
694	20240517	093700	10340064	1687	1687	1687	1687	0
695	20240517	093600	10340064	1687	1687	1687	1687	0
696	20240517	093500	10340064	1687	1687	1687	1687	2
697	20240517	093400	10336690	1687	1687	1687	1687	0
698	20240517	093300	10336690	1687	1687	1687	1687	10
699	20240517	093200	10319820	1687	1687	1687	1687	0
700	20240517	093100	10319820	1687	1687	1687	1687	0
701	20240517	093000	10319820	1687	1687	1687	1687	0
702	20240517	092900	10319820	1687	1687	1687	1687	0
703	20240517	092800	10319820	1687	1686	1687	1686	70
704	20240517	092700	10201798	1684	1684	1684	1684	290
705	20240517	092600	9713438	1685	1685	1685	1685	3
706	20240517	092500	9708383	1686	1686	1686	1686	0
707	20240517	092400	9708383	1686	1687	1687	1686	782
708	20240517	092300	8389652	1687	1687	1687	1687	231
709	20240517	092200	7999955	1687	1687	1687	1687	258
710	20240517	092100	7564709	1688	1688	1688	1688	277
711	20240517	092000	7097133	1684	1684	1684	1684	0
712	20240517	091900	7097133	1684	1694	1694	1684	1000
713	20240517	091800	5407974	1694	1694	1694	1694	2343
714	20240517	091700	1438932	1694	1694	1694	1694	0
715	20240517	091600	1438932	1694	1694	1694	1694	100
716	20240517	091500	1269532	1694	1694	1694	1694	0
717	20240517	091400	1269532	1694	1694	1694	1694	0
718	20240517	091300	1269532	1694	1694	1694	1694	0
719	20240517	091200	1269532	1694	1694	1694	1694	0
720	20240517	091100	1269532	1694	1694	1694	1694	0
721	20240517	091000	1269532	1694	1694	1694	1694	0
722	20240517	090900	1269532	1694	1694	1694	1694	0
723	20240517	090800	1269532	1694	1694	1694	1694	154
724	20240517	090700	1008656	1694	1694	1694	1694	11
725	20240517	090600	990022	1699	1699	1699	1699	0
726	20240517	090500	990022	1699	1695	1699	1695	439
727	20240517	090400	245717	1695	1695	1695	1695	41
728	20240517	090300	176222	1694	1695	1695	1694	87
729	20240517	090200	28839	1695	1695	1695	1695	0
730	20240517	090100	28839	1695	1695	1695	1695	0
731	20240517	090000	28839	1695	1700	1700	1695	17