KissMeData/205470/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	203300	2514413716	1902	1902	1902	1902	52825
3	20240522	203200	2514413716	1902	1902	1902	1902	0
4	20240522	203100	2514413716	1902	1902	1902	1902	0
5	20240522	203000	2514413716	1902	1902	1902	1902	0
6	20240522	202900	2514413716	1902	1902	1902	1902	0
7	20240522	202800	2514413716	1902	1902	1902	1902	0
8	20240522	202700	2514413716	1902	1902	1902	1902	0
9	20240522	202600	2514413716	1902	1902	1902	1902	0
10	20240522	202500	2514413716	1902	1902	1902	1902	0
11	20240522	202400	2514413716	1902	1902	1902	1902	0
12	20240522	202300	2514413716	1902	1902	1902	1902	0
13	20240522	202200	2514413716	1902	1902	1902	1902	0
14	20240522	202100	2514413716	1902	1902	1902	1902	0
15	20240522	202000	2514413716	1902	1902	1902	1902	0
16	20240522	201900	2514413716	1902	1902	1902	1902	0
17	20240522	201800	2514413716	1902	1902	1902	1902	0
18	20240522	201700	2514413716	1902	1902	1902	1902	0
19	20240522	201600	2514413716	1902	1902	1902	1902	0
20	20240522	201500	2514413716	1902	1902	1902	1902	0
21	20240522	201400	2514413716	1902	1902	1902	1902	0
22	20240522	201300	2514413716	1902	1902	1902	1902	0
23	20240522	201200	2514413716	1902	1902	1902	1902	0
24	20240522	201100	2514413716	1902	1902	1902	1902	0
25	20240522	201000	2514413716	1902	1902	1902	1902	0
26	20240522	200900	2514413716	1902	1902	1902	1902	0
27	20240522	200800	2514413716	1902	1902	1902	1902	0
28	20240522	200700	2514413716	1902	1902	1902	1902	0
29	20240522	200600	2514413716	1902	1902	1902	1902	0
30	20240522	200500	2514413716	1902	1902	1902	1902	0
31	20240522	200400	2514413716	1902	1902	1902	1902	0
32	20240522	200300	2514413716	1902	1902	1902	1902	52825
33	20240522	200200	2514413716	1902	1902	1902	1902	0
34	20240522	200100	2514413716	1902	1902	1902	1902	0
35	20240522	200000	2514413716	1902	1902	1902	1902	0
36	20240522	195900	2514413716	1902	1902	1902	1902	0
37	20240522	195800	2514413716	1902	1902	1902	1902	0
38	20240522	195700	2514413716	1902	1902	1902	1902	0
39	20240522	195600	2514413716	1902	1902	1902	1902	0
40	20240522	195500	2514413716	1902	1902	1902	1902	0
41	20240522	195400	2514413716	1902	1902	1902	1902	0
42	20240522	195300	2514413716	1902	1902	1902	1902	0
43	20240522	195200	2514413716	1902	1902	1902	1902	0
44	20240522	195100	2514413716	1902	1902	1902	1902	0
45	20240522	195000	2514413716	1902	1902	1902	1902	0
46	20240522	194900	2514413716	1902	1902	1902	1902	0
47	20240522	194800	2514413716	1902	1902	1902	1902	0
48	20240522	194700	2514413716	1902	1902	1902	1902	0
49	20240522	194600	2514413716	1902	1902	1902	1902	0
50	20240522	194500	2514413716	1902	1902	1902	1902	0
51	20240522	194400	2514413716	1902	1902	1902	1902	0
52	20240522	194300	2514413716	1902	1902	1902	1902	0
53	20240522	194200	2514413716	1902	1902	1902	1902	0
54	20240522	194100	2514413716	1902	1902	1902	1902	0
55	20240522	194000	2514413716	1902	1902	1902	1902	0
56	20240522	193900	2514413716	1902	1902	1902	1902	0
57	20240522	193800	2514413716	1902	1902	1902	1902	0
58	20240522	193700	2514413716	1902	1902	1902	1902	0
59	20240522	193600	2514413716	1902	1902	1902	1902	0
60	20240522	193500	2514413716	1902	1902	1902	1902	0
61	20240522	193400	2514413716	1902	1902	1902	1902	0
62	20240522	193300	2514413716	1902	1902	1902	1902	52825
63	20240522	193200	2514413716	1902	1902	1902	1902	0
64	20240522	193100	2514413716	1902	1902	1902	1902	0
65	20240522	193000	2514413716	1902	1902	1902	1902	0
66	20240522	192900	2514413716	1902	1902	1902	1902	0
67	20240522	192800	2514413716	1902	1902	1902	1902	0
68	20240522	192700	2514413716	1902	1902	1902	1902	0
69	20240522	192600	2514413716	1902	1902	1902	1902	0
70	20240522	192500	2514413716	1902	1902	1902	1902	0
71	20240522	192400	2514413716	1902	1902	1902	1902	0
72	20240522	192300	2514413716	1902	1902	1902	1902	0
73	20240522	192200	2514413716	1902	1902	1902	1902	0
74	20240522	192100	2514413716	1902	1902	1902	1902	0
75	20240522	192000	2514413716	1902	1902	1902	1902	0
76	20240522	191900	2514413716	1902	1902	1902	1902	0
77	20240522	191800	2514413716	1902	1902	1902	1902	0
78	20240522	191700	2514413716	1902	1902	1902	1902	0
79	20240522	191600	2514413716	1902	1902	1902	1902	0
80	20240522	191500	2514413716	1902	1902	1902	1902	0
81	20240522	191400	2514413716	1902	1902	1902	1902	0
82	20240522	191300	2514413716	1902	1902	1902	1902	0
83	20240522	191200	2514413716	1902	1902	1902	1902	0
84	20240522	191100	2514413716	1902	1902	1902	1902	0
85	20240522	191000	2514413716	1902	1902	1902	1902	0
86	20240522	190900	2514413716	1902	1902	1902	1902	0
87	20240522	190800	2514413716	1902	1902	1902	1902	0
88	20240522	190700	2514413716	1902	1902	1902	1902	0
89	20240522	190600	2514413716	1902	1902	1902	1902	0
90	20240522	190500	2514413716	1902	1902	1902	1902	0
91	20240522	190400	2514413716	1902	1902	1902	1902	0
92	20240522	190300	2514413716	1902	1902	1902	1902	52825
93	20240522	190200	2514413716	1902	1902	1902	1902	0
94	20240522	190100	2514413716	1902	1902	1902	1902	0
95	20240522	190000	2514413716	1902	1902	1902	1902	0
96	20240522	185900	2514413716	1902	1902	1902	1902	0
97	20240522	185800	2514413716	1902	1902	1902	1902	0
98	20240522	185700	2514413716	1902	1902	1902	1902	0
99	20240522	185600	2514413716	1902	1902	1902	1902	0
100	20240522	185500	2514413716	1902	1902	1902	1902	0
101	20240522	185400	2514413716	1902	1902	1902	1902	0
102	20240522	185300	2514413716	1902	1902	1902	1902	0
103	20240522	185200	2514413716	1902	1902	1902	1902	0
104	20240522	185100	2514413716	1902	1902	1902	1902	0
105	20240522	185000	2514413716	1902	1902	1902	1902	0
106	20240522	184900	2514413716	1902	1902	1902	1902	0
107	20240522	184800	2514413716	1902	1902	1902	1902	0
108	20240522	184700	2514413716	1902	1902	1902	1902	0
109	20240522	184600	2514413716	1902	1902	1902	1902	0
110	20240522	184500	2514413716	1902	1902	1902	1902	0
111	20240522	184400	2514413716	1902	1902	1902	1902	0
112	20240522	184300	2514413716	1902	1902	1902	1902	0
113	20240522	184200	2514413716	1902	1902	1902	1902	0
114	20240522	184100	2514413716	1902	1902	1902	1902	0
115	20240522	184000	2514413716	1902	1902	1902	1902	0
116	20240522	183900	2514413716	1902	1902	1902	1902	0
117	20240522	183800	2514413716	1902	1902	1902	1902	0
118	20240522	183700	2514413716	1902	1902	1902	1902	0
119	20240522	183600	2514413716	1902	1902	1902	1902	0
120	20240522	183500	2514413716	1902	1902	1902	1902	0
121	20240522	183400	2514413716	1902	1902	1902	1902	0
122	20240522	183300	2514413716	1902	1902	1902	1902	52825
123	20240522	183200	2514413716	1902	1902	1902	1902	0
124	20240522	183100	2514413716	1902	1902	1902	1902	0
125	20240522	183000	2514413716	1902	1902	1902	1902	0
126	20240522	182900	2514413716	1902	1902	1902	1902	0
127	20240522	182800	2514413716	1902	1902	1902	1902	0
128	20240522	182700	2514413716	1902	1902	1902	1902	0
129	20240522	182600	2514413716	1902	1902	1902	1902	0
130	20240522	182500	2514413716	1902	1902	1902	1902	0
131	20240522	182400	2514413716	1902	1902	1902	1902	0
132	20240522	182300	2514413716	1902	1902	1902	1902	0
133	20240522	182200	2514413716	1902	1902	1902	1902	0
134	20240522	182100	2514413716	1902	1902	1902	1902	0
135	20240522	182000	2514413716	1902	1902	1902	1902	0
136	20240522	181900	2514413716	1902	1902	1902	1902	0
137	20240522	181800	2514413716	1902	1902	1902	1902	0
138	20240522	181700	2514413716	1902	1902	1902	1902	0
139	20240522	181600	2514413716	1902	1902	1902	1902	0
140	20240522	181500	2514413716	1902	1902	1902	1902	0
141	20240522	181400	2514413716	1902	1902	1902	1902	0
142	20240522	181300	2514413716	1902	1902	1902	1902	0
143	20240522	181200	2514413716	1902	1902	1902	1902	0
144	20240522	181100	2514413716	1902	1902	1902	1902	0
145	20240522	181000	2514413716	1902	1902	1902	1902	0
146	20240522	180900	2514413716	1902	1902	1902	1902	0
147	20240522	180800	2514413716	1902	1902	1902	1902	0
148	20240522	180700	2514413716	1902	1902	1902	1902	0
149	20240522	180600	2514413716	1902	1902	1902	1902	0
150	20240522	180500	2514413716	1902	1902	1902	1902	0
151	20240522	180400	2514413716	1902	1902	1902	1902	0
152	20240522	180300	2514413716	1902	1902	1902	1902	52825
153	20240522	180200	2514413716	1902	1902	1902	1902	0
154	20240522	180100	2514413716	1902	1902	1902	1902	0
155	20240522	180000	2514413716	1902	1902	1902	1902	0
156	20240522	175900	2514413716	1902	1902	1902	1902	0
157	20240522	175800	2514413716	1902	1902	1902	1902	0
158	20240522	175700	2514413716	1902	1902	1902	1902	0
159	20240522	175600	2514413716	1902	1902	1902	1902	0
160	20240522	175500	2514413716	1902	1902	1902	1902	0
161	20240522	175400	2514413716	1902	1902	1902	1902	0
162	20240522	175300	2514413716	1902	1902	1902	1902	0
163	20240522	175200	2514413716	1902	1902	1902	1902	0
164	20240522	175100	2514413716	1902	1902	1902	1902	0
165	20240522	175000	2514413716	1902	1902	1902	1902	0
166	20240522	174900	2514413716	1902	1902	1902	1902	0
167	20240522	174800	2514413716	1902	1902	1902	1902	0
168	20240522	174700	2514413716	1902	1902	1902	1902	0
169	20240522	174600	2514413716	1902	1902	1902	1902	0
170	20240522	174500	2514413716	1902	1902	1902	1902	0
171	20240522	174400	2514413716	1902	1902	1902	1902	0
172	20240522	174300	2514413716	1902	1902	1902	1902	0
173	20240522	174200	2514413716	1902	1902	1902	1902	0
174	20240522	174100	2514413716	1902	1902	1902	1902	0
175	20240522	174000	2514413716	1902	1902	1902	1902	0
176	20240522	173900	2514413716	1902	1902	1902	1902	0
177	20240522	173800	2514413716	1902	1902	1902	1902	0
178	20240522	173700	2514413716	1902	1902	1902	1902	0
179	20240522	173600	2514413716	1902	1902	1902	1902	0
180	20240522	173500	2514413716	1902	1902	1902	1902	0
181	20240522	173400	2514413716	1902	1902	1902	1902	0
182	20240522	173300	2514413716	1902	1902	1902	1902	52825
183	20240522	173200	2514413716	1902	1902	1902	1902	0
184	20240522	173100	2514413716	1902	1902	1902	1902	0
185	20240522	173000	2514413716	1902	1902	1902	1902	0
186	20240522	172900	2514413716	1902	1902	1902	1902	0
187	20240522	172800	2514413716	1902	1902	1902	1902	0
188	20240522	172700	2514413716	1902	1902	1902	1902	0
189	20240522	172600	2514413716	1902	1902	1902	1902	0
190	20240522	172500	2514413716	1902	1902	1902	1902	0
191	20240522	172400	2514413716	1902	1902	1902	1902	0
192	20240522	172300	2514413716	1902	1902	1902	1902	0
193	20240522	172200	2514413716	1902	1902	1902	1902	0
194	20240522	172100	2514413716	1902	1902	1902	1902	0
195	20240522	172000	2514413716	1902	1902	1902	1902	0
196	20240522	171900	2514413716	1902	1902	1902	1902	0
197	20240522	171800	2514413716	1902	1902	1902	1902	0
198	20240522	171700	2514413716	1902	1902	1902	1902	0
199	20240522	171600	2514413716	1902	1902	1902	1902	0
200	20240522	171500	2514413716	1902	1902	1902	1902	0
201	20240522	171400	2514413716	1902	1902	1902	1902	0
202	20240522	171300	2514413716	1902	1902	1902	1902	0
203	20240522	171200	2514413716	1902	1902	1902	1902	0
204	20240522	171100	2514413716	1902	1902	1902	1902	0
205	20240522	171000	2514413716	1902	1902	1902	1902	0
206	20240522	170900	2514413716	1902	1902	1902	1902	0
207	20240522	170800	2514413716	1902	1902	1902	1902	0
208	20240522	170700	2514413716	1902	1902	1902	1902	0
209	20240522	170600	2514413716	1902	1902	1902	1902	0
210	20240522	170500	2514413716	1902	1902	1902	1902	0
211	20240522	170400	2514413716	1902	1902	1902	1902	0
212	20240522	170300	2514413716	1902	1902	1902	1902	52825
213	20240522	170200	2514413716	1902	1902	1902	1902	0
214	20240522	170100	2514413716	1902	1902	1902	1902	0
215	20240522	170000	2514413716	1902	1902	1902	1902	0
216	20240522	165900	2514413716	1902	1902	1902	1902	0
217	20240522	165800	2514413716	1902	1902	1902	1902	0
218	20240522	165700	2514413716	1902	1902	1902	1902	0
219	20240522	165600	2514413716	1902	1902	1902	1902	0
220	20240522	165500	2514413716	1902	1902	1902	1902	0
221	20240522	165400	2514413716	1902	1902	1902	1902	0
222	20240522	165300	2514413716	1902	1902	1902	1902	0
223	20240522	165200	2514413716	1902	1902	1902	1902	0
224	20240522	165100	2514413716	1902	1902	1902	1902	0
225	20240522	165000	2514413716	1902	1902	1902	1902	0
226	20240522	164900	2514413716	1902	1902	1902	1902	0
227	20240522	164800	2514413716	1902	1902	1902	1902	0
228	20240522	164700	2514413716	1902	1902	1902	1902	0
229	20240522	164600	2514413716	1902	1902	1902	1902	0
230	20240522	164500	2514413716	1902	1902	1902	1902	0
231	20240522	164400	2514413716	1902	1902	1902	1902	0
232	20240522	164300	2514413716	1902	1902	1902	1902	0
233	20240522	164200	2514413716	1902	1902	1902	1902	0
234	20240522	164100	2514413716	1902	1902	1902	1902	0
235	20240522	164000	2514413716	1902	1902	1902	1902	0
236	20240522	163900	2514413716	1902	1902	1902	1902	0
237	20240522	163800	2514413716	1902	1902	1902	1902	0
238	20240522	163700	2514413716	1902	1902	1902	1902	0
239	20240522	163600	2514413716	1902	1902	1902	1902	0
240	20240522	163500	2514413716	1902	1902	1902	1902	0
241	20240522	163400	2514413716	1902	1902	1902	1902	0
242	20240522	163300	2514413716	1902	1902	1902	1902	52825
243	20240522	163200	2514413716	1902	1902	1902	1902	0
244	20240522	163100	2514413716	1902	1902	1902	1902	0
245	20240522	163000	2514413716	1902	1902	1902	1902	0
246	20240522	162900	2514413716	1902	1902	1902	1902	0
247	20240522	162800	2514413716	1902	1902	1902	1902	0
248	20240522	162700	2514413716	1902	1902	1902	1902	0
249	20240522	162600	2514413716	1902	1902	1902	1902	0
250	20240522	162500	2514413716	1902	1902	1902	1902	0
251	20240522	162400	2514413716	1902	1902	1902	1902	0
252	20240522	162300	2514413716	1902	1902	1902	1902	0
253	20240522	162200	2514413716	1902	1902	1902	1902	0
254	20240522	162100	2514413716	1902	1902	1902	1902	0
255	20240522	162000	2514413716	1902	1902	1902	1902	0
256	20240522	161900	2514413716	1902	1902	1902	1902	0
257	20240522	161800	2514413716	1902	1902	1902	1902	0
258	20240522	161700	2514413716	1902	1902	1902	1902	0
259	20240522	161600	2514413716	1902	1902	1902	1902	0
260	20240522	161500	2514413716	1902	1902	1902	1902	0
261	20240522	161400	2514413716	1902	1902	1902	1902	0
262	20240522	161300	2514413716	1902	1902	1902	1902	0
263	20240522	161200	2514413716	1902	1902	1902	1902	0
264	20240522	161100	2514413716	1902	1902	1902	1902	0
265	20240522	161000	2514413716	1902	1902	1902	1902	0
266	20240522	160900	2514413716	1902	1902	1902	1902	0
267	20240522	160800	2514413716	1902	1902	1902	1902	0
268	20240522	160700	2514413716	1902	1902	1902	1902	0
269	20240522	160600	2514413716	1902	1902	1902	1902	0
270	20240522	160500	2514413716	1902	1902	1902	1902	0
271	20240522	160400	2514413716	1902	1902	1902	1902	0
272	20240522	160300	2514413716	1902	1902	1902	1902	52825
273	20240522	160200	2514413716	1902	1902	1902	1902	0
274	20240522	160100	2514413716	1902	1902	1902	1902	0
275	20240522	160000	2514413716	1902	1902	1902	1902	0
276	20240522	155900	2514413716	1902	1902	1902	1902	0
277	20240522	155800	2514413716	1902	1902	1902	1902	0
278	20240522	155700	2514413716	1902	1902	1902	1902	0
279	20240522	155600	2514413716	1902	1902	1902	1902	0
280	20240522	155500	2514413716	1902	1902	1902	1902	0
281	20240522	155400	2514413716	1902	1902	1902	1902	0
282	20240522	155300	2514413716	1902	1902	1902	1902	0
283	20240522	155200	2514413716	1902	1902	1902	1902	0
284	20240522	155100	2514413716	1902	1902	1902	1902	0
285	20240522	155000	2514413716	1902	1902	1902	1902	0
286	20240522	154900	2514413716	1902	1902	1902	1902	0
287	20240522	154800	2514413716	1902	1902	1902	1902	0
288	20240522	154700	2514413716	1902	1902	1902	1902	0
289	20240522	154600	2514413716	1902	1902	1902	1902	0
290	20240522	154500	2514413716	1902	1902	1902	1902	0
291	20240522	154400	2514413716	1902	1902	1902	1902	0
292	20240522	154300	2514413716	1902	1902	1902	1902	0
293	20240522	154200	2514413716	1902	1902	1902	1902	0
294	20240522	154100	2514413716	1902	1902	1902	1902	0
295	20240522	154000	2514413716	1902	1902	1902	1902	0
296	20240522	153900	2514413716	1902	1902	1902	1902	0
297	20240522	153800	2514413716	1902	1902	1902	1902	0
298	20240522	153700	2514413716	1902	1902	1902	1902	0
299	20240522	153600	2514413716	1902	1902	1902	1902	0
300	20240522	153500	2514413716	1902	1902	1902	1902	0
301	20240522	153400	2514413716	1902	1902	1902	1902	0
302	20240522	153300	2514413716	1902	1902	1902	1902	52825
303	20240522	153200	2514413716	1902	1902	1902	1902	0
304	20240522	153100	2514413716	1902	1902	1902	1902	0
305	20240522	153000	2514413716	1902	1902	1902	1902	52825
306	20240522	152900	2413940566	1904	1904	1904	1904	0
307	20240522	152800	2413940566	1904	1904	1904	1904	0
308	20240522	152700	2413940566	1904	1904	1904	1904	0
309	20240522	152600	2413940566	1904	1904	1904	1904	0
310	20240522	152500	2413940566	1904	1904	1904	1904	0
311	20240522	152400	2413940566	1904	1904	1904	1904	0
312	20240522	152300	2413940566	1904	1904	1904	1904	0
313	20240522	152200	2413940566	1904	1904	1904	1904	0
314	20240522	152100	2413940566	1904	1904	1904	1904	0
315	20240522	152000	2413940566	1904	1904	1904	1904	0
316	20240522	151900	2413940566	1904	1903	1904	1901	16509
317	20240522	151800	2382540167	1903	1902	1905	1901	18366
318	20240522	151700	2347585286	1901	1902	1903	1901	3598
319	20240522	151600	2340741485	1902	1904	1904	1902	5817
320	20240522	151500	2329667718	1903	1904	1904	1902	4261
321	20240522	151400	2321560038	1904	1903	1904	1903	6985
322	20240522	151300	2308266096	1903	1902	1904	1902	3060
323	20240522	151200	2302441780	1904	1904	1904	1902	2993
324	20240522	151100	2296743307	1904	1903	1904	1901	46230
325	20240522	151000	2208841946	1903	1902	1903	1902	4
326	20240522	150900	2208834336	1902	1902	1903	1902	6902
327	20240522	150800	2195706728	1903	1903	1903	1903	1213
328	20240522	150700	2193398389	1904	1904	1904	1904	0
329	20240522	150600	2193398389	1904	1903	1904	1903	420
330	20240522	150500	2192599119	1903	1903	1903	1903	1143
331	20240522	150400	2190423990	1904	1905	1905	1904	575
332	20240522	150300	2189329080	1906	1904	1906	1904	148
333	20240522	150200	2189047228	1904	1907	1907	1904	6809
334	20240522	150100	2176075803	1907	1909	1909	1907	1242
335	20240522	150000	2173707226	1910	1909	1911	1904	9794
336	20240522	145900	2154992742	1904	1903	1909	1903	8974
337	20240522	145800	2137867416	1908	1908	1908	1908	1949
338	20240522	145700	2134148724	1908	1903	1909	1903	24086
339	20240522	145600	2088233602	1903	1904	1904	1901	13807
340	20240522	145500	2061977427	1903	1905	1905	1903	1888
341	20240522	145400	2058382614	1903	1906	1906	1903	269
342	20240522	145300	2057870494	1903	1904	1906	1903	3883
343	20240522	145200	2050480343	1905	1908	1908	1905	4379
344	20240522	145100	2042132248	1907	1909	1909	1907	2661
345	20240522	145000	2037054283	1909	1910	1910	1908	7284
346	20240522	144900	2023143290	1910	1910	1915	1909	11602
347	20240522	144800	2000960296	1910	1907	1912	1907	12885
348	20240522	144700	1976351579	1906	1902	1906	1902	1388
349	20240522	144600	1973707421	1903	1903	1904	1901	8030
350	20240522	144500	1958434339	1902	1902	1902	1902	0
351	20240522	144400	1958434339	1902	1900	1905	1900	6728
352	20240522	144300	1945627229	1900	1901	1901	1900	74
353	20240522	144200	1945486614	1901	1901	1902	1901	1434
354	20240522	144100	1942760579	1901	1900	1901	1899	9907
355	20240522	144000	1923943819	1899	1901	1901	1899	198
356	20240522	143900	1923567633	1901	1901	1901	1900	115
357	20240522	143800	1923349118	1901	1900	1901	1900	1196
358	20240522	143700	1921076701	1901	1902	1902	1901	619
359	20240522	143600	1919899596	1902	1902	1902	1902	0
360	20240522	143500	1919899596	1902	1904	1904	1902	2561
361	20240522	143400	1915027975	1903	1904	1904	1903	32
362	20240522	143300	1914967048	1904	1906	1906	1904	1776
363	20240522	143200	1911583080	1906	1905	1906	1905	738
364	20240522	143100	1910176653	1905	1903	1905	1903	1415
365	20240522	143000	1907483138	1903	1900	1904	1900	2396
366	20240522	142900	1902925699	1900	1900	1900	1900	880
367	20240522	142800	1901253699	1900	1900	1900	1900	4162
368	20240522	142700	1893345899	1900	1900	1900	1900	5469
369	20240522	142600	1882954799	1899	1901	1901	1899	7964
370	20240522	142500	1867828970	1900	1901	1901	1900	220
371	20240522	142400	1867410762	1900	1900	1900	1899	3397
372	20240522	142300	1860956761	1900	1904	1904	1900	4803
373	20240522	142200	1851830728	1904	1897	1904	1897	2226
374	20240522	142100	1847601892	1896	1899	1899	1896	1302
375	20240522	142000	1845130894	1896	1900	1900	1895	1721
376	20240522	141900	1841867871	1901	1897	1901	1897	4405
377	20240522	141800	1833511582	1897	1899	1899	1897	4152
378	20240522	141700	1825630043	1899	1901	1901	1899	2817
379	20240522	141600	1820279400	1901	1902	1903	1901	1574
380	20240522	141500	1817286589	1902	1902	1903	1901	1109
381	20240522	141400	1815176583	1903	1901	1904	1901	797
382	20240522	141300	1813660491	1901	1901	1903	1901	761
383	20240522	141200	1812213827	1901	1904	1905	1901	14771
384	20240522	141100	1784131757	1905	1902	1906	1902	177
385	20240522	141000	1783794684	1902	1904	1904	1902	1142
386	20240522	140900	1781622594	1908	1908	1909	1908	1095
387	20240522	140800	1779532401	1904	1904	1909	1904	404
388	20240522	140700	1778762405	1904	1902	1904	1902	407
389	20240522	140600	1777988034	1902	1903	1904	1900	1211
390	20240522	140500	1775685035	1903	1900	1903	1900	235
391	20240522	140400	1775238415	1904	1900	1904	1900	23
392	20240522	140300	1775194708	1900	1900	1900	1900	0
393	20240522	140200	1775194708	1900	1901	1904	1900	2846
394	20240522	140100	1769783066	1904	1904	1904	1904	109
395	20240522	140000	1769575530	1905	1908	1909	1904	1776
396	20240522	135900	1766186649	1898	1906	1909	1898	872
397	20240522	135800	1764525995	1906	1897	1906	1897	2685
398	20240522	135700	1759417408	1896	1904	1904	1896	712
399	20240522	135600	1758061929	1904	1904	1904	1904	689
400	20240522	135500	1756750073	1904	1900	1904	1896	4194
401	20240522	135400	1748787794	1900	1907	1907	1900	14641
402	20240522	135300	1720939889	1907	1912	1912	1907	4070
403	20240522	135200	1713172645	1912	1914	1916	1907	38627
404	20240522	135100	1639347743	1915	1913	1916	1908	53184
405	20240522	135000	1537591554	1913	1908	1915	1908	34381
406	20240522	134900	1471850024	1909	1898	1909	1898	27919
407	20240522	134800	1418657504	1896	1898	1898	1896	847
408	20240522	134700	1417050159	1898	1898	1898	1898	5
409	20240522	134600	1417040669	1899	1899	1899	1899	135
410	20240522	134500	1416784304	1899	1899	1899	1899	122
411	20240522	134400	1416552626	1899	1897	1899	1897	1032
412	20240522	134300	1414594107	1897	1896	1897	1896	165
413	20240522	134200	1414281185	1895	1895	1895	1895	624
414	20240522	134100	1413098705	1895	1895	1895	1895	105
415	20240522	134000	1412899730	1898	1894	1898	1894	9084
416	20240522	133900	1395685790	1895	1895	1895	1895	500
417	20240522	133800	1394738290	1890	1897	1897	1889	5732
418	20240522	133700	1383879245	1897	1897	1897	1897	200
419	20240522	133600	1383499845	1898	1898	1898	1898	762
420	20240522	133500	1382053569	1897	1898	1898	1897	1539
421	20240522	133400	1379133306	1898	1898	1898	1886	25576
422	20240522	133300	1330763477	1896	1898	1898	1896	116
423	20240522	133200	1330543509	1898	1895	1898	1895	1085
424	20240522	133100	1328486307	1895	1895	1897	1894	1117
425	20240522	133000	1326368684	1894	1894	1894	1893	1162
426	20240522	132900	1324168111	1895	1895	1895	1894	413
427	20240522	132800	1323385876	1894	1895	1895	1894	167
428	20240522	132700	1323069516	1895	1895	1895	1894	1455
429	20240522	132600	1320313535	1895	1895	1895	1895	113
430	20240522	132500	1320099400	1896	1895	1896	1893	970
431	20240522	132400	1318261630	1896	1896	1896	1896	2
432	20240522	132300	1318257838	1892	1897	1897	1892	5221
433	20240522	132200	1308376562	1896	1898	1898	1896	419
434	20240522	132100	1307581894	1896	1894	1896	1894	1075
435	20240522	132000	1305545762	1894	1895	1896	1893	1326
436	20240522	131900	1303034851	1893	1894	1895	1891	960
437	20240522	131800	1301218674	1894	1899	1900	1894	3944
438	20240522	131700	1293734636	1899	1901	1901	1899	5466
439	20240522	131600	1283349257	1900	1905	1905	1900	5902
440	20240522	131500	1272125191	1905	1905	1906	1900	1561
441	20240522	131400	1269154941	1905	1907	1908	1905	10420
442	20240522	131300	1249284948	1907	1906	1909	1906	6507
443	20240522	131200	1236875700	1910	1913	1913	1907	2427
444	20240522	131100	1232238446	1913	1911	1913	1909	9526
445	20240522	131000	1214027374	1910	1910	1915	1910	39560
446	20240522	130900	1138351731	1910	1896	1911	1896	47916
447	20240522	130800	1047062539	1896	1888	1896	1888	22876
448	20240522	130700	1003770212	1890	1886	1890	1886	3866
449	20240522	130600	996471445	1887	1883	1887	1883	3305
450	20240522	130500	990247819	1886	1883	1886	1883	3799
451	20240522	130400	983084747	1885	1884	1885	1882	3347
452	20240522	130300	976778099	1885	1885	1885	1885	565
453	20240522	130200	975713074	1885	1886	1886	1885	757
454	20240522	130100	974285682	1886	1886	1887	1886	357
455	20240522	130000	973612373	1886	1887	1887	1886	307
456	20240522	125900	973033069	1887	1888	1888	1887	433
457	20240522	125800	972215570	1885	1885	1885	1885	0
458	20240522	125700	972215570	1885	1886	1886	1884	617
459	20240522	125600	971052625	1886	1887	1887	1886	1162
460	20240522	125500	968860936	1887	1889	1889	1887	2231
461	20240522	125400	964648497	1889	1887	1890	1887	793
462	20240522	125300	963150645	1887	1889	1889	1887	1501
463	20240522	125200	960317258	1887	1887	1887	1887	4182
464	20240522	125100	952425824	1887	1887	1888	1887	2152
465	20240522	125000	948363014	1887	1890	1890	1887	1284
466	20240522	124900	945938430	1888	1887	1890	1887	14857
467	20240522	124800	917863315	1887	1882	1891	1882	9745
468	20240522	124700	899472475	1882	1877	1882	1877	4367
469	20240522	124600	891265452	1879	1879	1879	1879	0
470	20240522	124500	891265452	1879	1875	1879	1874	27537
471	20240522	124400	839589952	1875	1872	1875	1872	20000
472	20240522	124300	802091589	1874	1870	1874	1870	15336
473	20240522	124200	773381684	1865	1865	1865	1865	50
474	20240522	124100	773288434	1870	1870	1870	1870	53
475	20240522	124000	773189324	1870	1870	1870	1870	240
476	20240522	123900	772740524	1871	1871	1871	1871	614
477	20240522	123800	771591730	1871	1872	1872	1871	2503
478	20240522	123700	766908114	1872	1872	1872	1872	0
479	20240522	123600	766908114	1872	1870	1872	1870	1209
480	20240522	123500	764646075	1871	1870	1871	1870	994
481	20240522	123400	762787285	1870	1869	1870	1862	3923
482	20240522	123300	755464604	1869	1869	1869	1869	1
483	20240522	123200	755462735	1862	1869	1869	1862	3215
484	20240522	123100	749468180	1869	1870	1870	1869	5
485	20240522	123000	749458831	1870	1870	1870	1870	50
486	20240522	122900	749365331	1870	1870	1870	1869	577
487	20240522	122800	748286391	1870	1870	1870	1870	204
488	20240522	122700	747904911	1870	1870	1870	1870	2937
489	20240522	122600	742412721	1870	1870	1870	1870	520
490	20240522	122500	741440321	1871	1871	1871	1871	10
491	20240522	122400	741421611	1871	1871	1871	1871	4
492	20240522	122300	741414127	1870	1871	1871	1870	1234
493	20240522	122200	739105601	1870	1870	1870	1870	3075
494	20240522	122100	733355351	1870	1871	1871	1870	4359
495	20240522	122000	725203807	1870	1870	1871	1870	1755
496	20240522	121900	721920957	1870	1870	1870	1870	9
497	20240522	121800	721904127	1870	1869	1870	1869	509
498	20240522	121700	720952804	1869	1870	1870	1869	914
499	20240522	121600	719244534	1869	1869	1870	1869	449
500	20240522	121500	718405346	1869	1866	1869	1866	699
501	20240522	121400	717100952	1865	1865	1865	1865	99
502	20240522	121300	716916317	1862	1866	1866	1862	4900
503	20240522	121200	707780060	1866	1866	1866	1866	12325
504	20240522	121100	684781610	1866	1870	1870	1866	5004
505	20240522	121000	675441573	1870	1870	1870	1867	923
506	20240522	120900	673718228	1870	1870	1870	1870	1
507	20240522	120800	673716358	1870	1869	1871	1869	1264
508	20240522	120700	671353036	1869	1869	1869	1869	415
509	20240522	120600	670577401	1870	1870	1870	1870	0
510	20240522	120500	670577401	1870	1869	1870	1869	1002
511	20240522	120400	668704131	1866	1866	1866	1866	2927
512	20240522	120300	663242349	1866	1866	1866	1866	800
513	20240522	120200	661749549	1866	1866	1866	1866	297
514	20240522	120100	661195347	1869	1869	1869	1869	446
515	20240522	120000	660361773	1869	1866	1869	1866	2118
516	20240522	115900	656407217	1867	1867	1867	1867	10
517	20240522	115800	656388547	1866	1868	1868	1866	1720
518	20240522	115700	653178681	1869	1870	1870	1868	1324
519	20240522	115600	650704149	1870	1870	1870	1870	308
520	20240522	115500	650128189	1870	1869	1870	1869	968
521	20240522	115400	648318647	1869	1869	1869	1869	711
522	20240522	115300	646989788	1869	1869	1869	1869	884
523	20240522	115200	645337592	1869	1867	1869	1867	1051
524	20240522	115100	643375312	1867	1866	1867	1866	2225
525	20240522	115000	639223238	1866	1865	1866	1865	1500
526	20240522	114900	636425238	1866	1865	1866	1865	105
527	20240522	114800	636229410	1865	1865	1865	1865	0
528	20240522	114700	636229410	1865	1866	1866	1865	30
529	20240522	114600	636173458	1866	1866	1866	1866	1
530	20240522	114500	636171592	1866	1866	1866	1866	1
531	20240522	114400	636169726	1863	1864	1864	1863	1646
532	20240522	114300	633102227	1866	1866	1866	1866	0
533	20240522	114200	633102227	1866	1867	1867	1866	421
534	20240522	114100	632316434	1867	1867	1867	1867	238
535	20240522	114000	631872088	1867	1866	1867	1866	853
536	20240522	113900	630280037	1865	1865	1865	1865	500
537	20240522	113800	629347537	1863	1865	1865	1863	26
538	20240522	113700	629299074	1863	1862	1865	1862	634
539	20240522	113600	628117986	1863	1862	1863	1862	225
540	20240522	113500	627699035	1862	1863	1863	1862	5
541	20240522	113400	627689721	1862	1865	1865	1862	1824
542	20240522	113300	624291406	1864	1864	1864	1864	40
543	20240522	113200	624216846	1864	1864	1864	1864	480
544	20240522	113100	623322126	1864	1864	1864	1864	105
545	20240522	113000	623126406	1865	1865	1865	1864	566
546	20240522	112900	622071222	1865	1865	1865	1865	51
547	20240522	112800	621976107	1866	1864	1866	1864	6
548	20240522	112700	621964919	1864	1865	1865	1864	2021
549	20240522	112600	618195755	1866	1867	1867	1866	2308
550	20240522	112500	613888051	1868	1868	1868	1868	15
551	20240522	112400	613860031	1868	1868	1868	1868	14
552	20240522	112300	613833879	1868	1868	1868	1868	141
553	20240522	112200	613570491	1868	1868	1868	1868	200
554	20240522	112100	613196891	1868	1869	1869	1868	1191
555	20240522	112000	610970963	1869	1869	1869	1869	0
556	20240522	111900	610970963	1869	1869	1869	1869	0
557	20240522	111800	610970963	1869	1869	1869	1869	1009
558	20240522	111700	609085142	1869	1867	1869	1867	4474
559	20240522	111600	600727633	1866	1867	1867	1866	15
560	20240522	111500	600699639	1867	1866	1867	1866	1122
561	20240522	111400	598604985	1865	1865	1865	1865	322
562	20240522	111300	598004455	1865	1865	1865	1865	127
563	20240522	111200	597767600	1863	1863	1863	1863	2695
564	20240522	111100	592746815	1863	1863	1863	1863	20
565	20240522	111000	592709555	1863	1860	1863	1860	371
566	20240522	110900	592019435	1860	1860	1860	1860	2
567	20240522	110800	592015715	1860	1857	1860	1857	4158
568	20240522	110700	584287592	1857	1858	1858	1857	470
569	20240522	110600	583414742	1857	1858	1858	1857	492
570	20240522	110500	582500948	1858	1859	1859	1857	230
571	20240522	110400	582073718	1860	1860	1860	1857	301
572	20240522	110300	581514606	1860	1860	1860	1860	101
573	20240522	110200	581326746	1860	1859	1860	1855	1601
574	20240522	110100	578355464	1859	1862	1862	1859	19996
575	20240522	110000	541158494	1862	1863	1863	1862	1115
576	20240522	105900	539082249	1863	1863	1863	1863	0
577	20240522	105800	539082249	1863	1863	1863	1863	50
578	20240522	105700	538989099	1863	1865	1865	1863	2083
579	20240522	105600	535107974	1865	1863	1865	1863	102
580	20240522	105500	534917924	1863	1864	1864	1863	1031
581	20240522	105400	532997138	1863	1865	1865	1863	1003
582	20240522	105300	531128234	1865	1865	1865	1865	40
583	20240522	105200	531053634	1865	1865	1865	1865	444
584	20240522	105100	530225574	1865	1865	1865	1865	0
585	20240522	105000	530225574	1865	1868	1868	1863	250
586	20240522	104900	529759320	1868	1868	1868	1868	60
587	20240522	104800	529647240	1868	1866	1868	1866	23
588	20240522	104700	529604320	1863	1864	1864	1863	452
589	20240522	104600	528762136	1864	1864	1864	1864	20
590	20240522	104500	528724856	1866	1864	1866	1864	50
591	20240522	104400	528631654	1864	1864	1864	1864	600
592	20240522	104300	527513254	1864	1866	1866	1864	1784
593	20240522	104200	524186214	1866	1866	1866	1865	143
594	20240522	104100	523919377	1866	1866	1866	1866	28
595	20240522	104000	523867129	1866	1866	1866	1866	219
596	20240522	103900	523458475	1866	1866	1866	1866	4
597	20240522	103800	523451011	1867	1867	1867	1867	0
598	20240522	103700	523451011	1867	1868	1868	1867	2988
599	20240522	103600	517871740	1868	1868	1868	1868	322
600	20240522	103500	517270244	1868	1868	1868	1868	20
601	20240522	103400	517232884	1868	1868	1868	1868	200
602	20240522	103300	516859284	1868	1868	1869	1868	62
603	20240522	103200	516743466	1868	1869	1869	1868	2790
604	20240522	103100	511529441	1870	1869	1870	1869	267
605	20240522	103000	511030152	1870	1870	1870	1870	549
606	20240522	102900	510003522	1870	1871	1871	1870	1061
607	20240522	102800	508019392	1871	1870	1871	1869	290
608	20240522	102700	507477042	1869	1869	1870	1869	3098
609	20240522	102600	501686060	1868	1867	1868	1867	3610
610	20240522	102500	494942590	1867	1860	1867	1860	10675
611	20240522	102400	475057997	1860	1863	1863	1860	6724
612	20240522	102300	462546742	1864	1864	1865	1863	2033
613	20240522	102200	458758708	1865	1865	1865	1864	925
614	20240522	102100	457034313	1865	1868	1868	1865	2802
615	20240522	102000	451806480	1868	1868	1868	1868	52
616	20240522	101900	451709344	1869	1864	1869	1864	443
617	20240522	101800	450882887	1864	1868	1869	1863	1446
618	20240522	101700	448188223	1868	1868	1868	1868	522
619	20240522	101600	447213127	1869	1863	1869	1863	560
620	20240522	101500	446169678	1870	1864	1870	1864	516
621	20240522	101400	445207824	1864	1870	1870	1864	556
622	20240522	101300	444171386	1870	1870	1871	1870	480
623	20240522	101200	443273479	1870	1866	1870	1864	2555
624	20240522	101100	438508853	1866	1866	1866	1866	1507
625	20240522	101000	435696791	1864	1864	1864	1864	616
626	20240522	100900	434548567	1868	1869	1870	1868	135
627	20240522	100800	434296160	1870	1870	1870	1870	8
628	20240522	100700	434281200	1871	1869	1871	1869	1450
629	20240522	100600	431569076	1869	1870	1870	1864	1192
630	20240522	100500	429347152	1870	1868	1872	1868	1750
631	20240522	100400	426074248	1872	1869	1872	1869	129
632	20240522	100300	425833032	1870	1870	1870	1870	2858
633	20240522	100200	420488572	1870	1866	1870	1865	1259
634	20240522	100100	418137633	1866	1870	1873	1866	1007
635	20240522	100000	416255560	1873	1874	1876	1871	9319
636	20240522	095900	398798160	1873	1866	1876	1866	4752
637	20240522	095800	389905628	1865	1863	1866	1862	1596
638	20240522	095700	386930012	1862	1855	1862	1854	10052
639	20240522	095600	368242859	1855	1854	1855	1854	732
640	20240522	095500	366885720	1854	1853	1854	1853	317
641	20240522	095400	366298312	1854	1854	1854	1853	522
642	20240522	095300	365330827	1854	1853	1854	1853	65
643	20240522	095200	365210381	1853	1853	1853	1853	185
644	20240522	095100	364867576	1853	1854	1854	1853	3489
645	20240522	095000	358402421	1854	1854	1854	1853	3844
646	20240522	094900	351279478	1853	1853	1853	1853	1597
647	20240522	094800	348320237	1853	1854	1854	1853	1605
648	20240522	094700	345346062	1854	1853	1854	1853	2242
649	20240522	094600	341191526	1854	1853	1854	1853	260
650	20240522	094500	340709496	1851	1854	1854	1851	5900
651	20240522	094400	329788131	1852	1853	1854	1852	5678
652	20240522	094300	319267880	1853	1853	1853	1853	1023
653	20240522	094200	317372261	1853	1855	1855	1853	318
654	20240522	094100	316782684	1854	1853	1854	1853	1324
655	20240522	094000	314328869	1853	1851	1853	1851	1204
656	20240522	093900	312098511	1851	1851	1852	1851	4162
657	20240522	093800	304394449	1851	1851	1851	1851	1805
658	20240522	093700	301053394	1851	1851	1851	1850	2961
659	20240522	093600	295574748	1851	1853	1853	1851	6443
660	20240522	093500	283646267	1853	1853	1854	1852	275
661	20240522	093400	283136708	1854	1854	1857	1854	2059
662	20240522	093300	279317423	1854	1854	1854	1854	29
663	20240522	093200	279263657	1854	1853	1854	1852	6332
664	20240522	093100	267533879	1853	1854	1854	1853	6
665	20240522	093000	267522756	1854	1855	1855	1853	6763
666	20240522	092900	254984675	1854	1855	1855	1854	100
667	20240522	092800	254799225	1857	1854	1857	1854	655
668	20240522	092700	253584824	1854	1856	1856	1854	2701
669	20240522	092600	248575585	1858	1858	1858	1854	867
670	20240522	092500	246966981	1858	1858	1858	1857	1505
671	20240522	092400	244171211	1858	1858	1858	1858	2
672	20240522	092300	244167495	1855	1853	1858	1853	3035
673	20240522	092200	238538014	1853	1854	1855	1852	630
674	20240522	092100	237370602	1855	1857	1857	1852	1540
675	20240522	092000	234514998	1855	1853	1855	1851	1995
676	20240522	091900	230817263	1853	1850	1853	1849	449
677	20240522	091800	229985961	1849	1849	1853	1848	19949
678	20240522	091700	193100063	1848	1849	1849	1848	1562
679	20240522	091600	190213480	1849	1850	1851	1848	2516
680	20240522	091500	185558921	1851	1852	1852	1848	2312
681	20240522	091400	181286203	1848	1853	1853	1848	1287
682	20240522	091300	178904734	1853	1847	1853	1846	6691
683	20240522	091200	166544099	1850	1848	1850	1846	6643
684	20240522	091100	154272486	1849	1852	1853	1848	10292
685	20240522	091000	135231722	1853	1855	1855	1851	3071
686	20240522	090900	129542437	1856	1857	1858	1853	15061
687	20240522	090800	101599759	1857	1860	1860	1857	3187
688	20240522	090700	95679124	1859	1860	1860	1859	4134
689	20240522	090600	87990692	1860	1857	1860	1857	3884
690	20240522	090500	80771905	1858	1859	1859	1856	5603
691	20240522	090400	70366915	1859	1860	1860	1859	1435
692	20240522	090300	67698321	1862	1862	1863	1862	635
693	20240522	090200	66515851	1864	1865	1866	1857	1453
694	20240522	090100	63813751	1866	1863	1868	1857	14143
695	20240522	090000	37491032	1868	1863	1868	1863	18724