KissMeData/256630/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	204800	170305771	1677	1677	1677	1677	1088
3	20240523	204700	170305771	1677	1677	1677	1677	0
4	20240523	204600	170305771	1677	1677	1677	1677	0
5	20240523	204500	170305771	1677	1677	1677	1677	0
6	20240523	204400	170305771	1677	1677	1677	1677	0
7	20240523	204300	170305771	1677	1677	1677	1677	0
8	20240523	204200	170305771	1677	1677	1677	1677	0
9	20240523	204100	170305771	1677	1677	1677	1677	0
10	20240523	204000	170305771	1677	1677	1677	1677	0
11	20240523	203900	170305771	1677	1677	1677	1677	0
12	20240523	203800	170305771	1677	1677	1677	1677	0
13	20240523	203700	170305771	1677	1677	1677	1677	0
14	20240523	203600	170305771	1677	1677	1677	1677	0
15	20240523	203500	170305771	1677	1677	1677	1677	0
16	20240523	203400	170305771	1677	1677	1677	1677	0
17	20240523	203300	170305771	1677	1677	1677	1677	0
18	20240523	203200	170305771	1677	1677	1677	1677	0
19	20240523	203100	170305771	1677	1677	1677	1677	0
20	20240523	203000	170305771	1677	1677	1677	1677	0
21	20240523	202900	170305771	1677	1677	1677	1677	0
22	20240523	202800	170305771	1677	1677	1677	1677	0
23	20240523	202700	170305771	1677	1677	1677	1677	0
24	20240523	202600	170305771	1677	1677	1677	1677	0
25	20240523	202500	170305771	1677	1677	1677	1677	0
26	20240523	202400	170305771	1677	1677	1677	1677	0
27	20240523	202300	170305771	1677	1677	1677	1677	0
28	20240523	202200	170305771	1677	1677	1677	1677	0
29	20240523	202100	170305771	1677	1677	1677	1677	0
30	20240523	202000	170305771	1677	1677	1677	1677	0
31	20240523	201900	170305771	1677	1677	1677	1677	0
32	20240523	201800	170305771	1677	1677	1677	1677	1088
33	20240523	201700	170305771	1677	1677	1677	1677	0
34	20240523	201600	170305771	1677	1677	1677	1677	0
35	20240523	201500	170305771	1677	1677	1677	1677	0
36	20240523	201400	170305771	1677	1677	1677	1677	0
37	20240523	201300	170305771	1677	1677	1677	1677	0
38	20240523	201200	170305771	1677	1677	1677	1677	0
39	20240523	201100	170305771	1677	1677	1677	1677	0
40	20240523	201000	170305771	1677	1677	1677	1677	0
41	20240523	200900	170305771	1677	1677	1677	1677	0
42	20240523	200800	170305771	1677	1677	1677	1677	0
43	20240523	200700	170305771	1677	1677	1677	1677	0
44	20240523	200600	170305771	1677	1677	1677	1677	0
45	20240523	200500	170305771	1677	1677	1677	1677	0
46	20240523	200400	170305771	1677	1677	1677	1677	0
47	20240523	200300	170305771	1677	1677	1677	1677	0
48	20240523	200200	170305771	1677	1677	1677	1677	0
49	20240523	200100	170305771	1677	1677	1677	1677	0
50	20240523	200000	170305771	1677	1677	1677	1677	0
51	20240523	195900	170305771	1677	1677	1677	1677	0
52	20240523	195800	170305771	1677	1677	1677	1677	0
53	20240523	195700	170305771	1677	1677	1677	1677	0
54	20240523	195600	170305771	1677	1677	1677	1677	0
55	20240523	195500	170305771	1677	1677	1677	1677	0
56	20240523	195400	170305771	1677	1677	1677	1677	0
57	20240523	195300	170305771	1677	1677	1677	1677	0
58	20240523	195200	170305771	1677	1677	1677	1677	0
59	20240523	195100	170305771	1677	1677	1677	1677	0
60	20240523	195000	170305771	1677	1677	1677	1677	0
61	20240523	194900	170305771	1677	1677	1677	1677	0
62	20240523	194800	170305771	1677	1677	1677	1677	1088
63	20240523	194700	170305771	1677	1677	1677	1677	0
64	20240523	194600	170305771	1677	1677	1677	1677	0
65	20240523	194500	170305771	1677	1677	1677	1677	0
66	20240523	194400	170305771	1677	1677	1677	1677	0
67	20240523	194300	170305771	1677	1677	1677	1677	0
68	20240523	194200	170305771	1677	1677	1677	1677	0
69	20240523	194100	170305771	1677	1677	1677	1677	0
70	20240523	194000	170305771	1677	1677	1677	1677	0
71	20240523	193900	170305771	1677	1677	1677	1677	0
72	20240523	193800	170305771	1677	1677	1677	1677	0
73	20240523	193700	170305771	1677	1677	1677	1677	0
74	20240523	193600	170305771	1677	1677	1677	1677	0
75	20240523	193500	170305771	1677	1677	1677	1677	0
76	20240523	193400	170305771	1677	1677	1677	1677	0
77	20240523	193300	170305771	1677	1677	1677	1677	0
78	20240523	193200	170305771	1677	1677	1677	1677	0
79	20240523	193100	170305771	1677	1677	1677	1677	0
80	20240523	193000	170305771	1677	1677	1677	1677	0
81	20240523	192900	170305771	1677	1677	1677	1677	0
82	20240523	192800	170305771	1677	1677	1677	1677	0
83	20240523	192700	170305771	1677	1677	1677	1677	0
84	20240523	192600	170305771	1677	1677	1677	1677	0
85	20240523	192500	170305771	1677	1677	1677	1677	0
86	20240523	192400	170305771	1677	1677	1677	1677	0
87	20240523	192300	170305771	1677	1677	1677	1677	0
88	20240523	192200	170305771	1677	1677	1677	1677	0
89	20240523	192100	170305771	1677	1677	1677	1677	0
90	20240523	192000	170305771	1677	1677	1677	1677	0
91	20240523	191900	170305771	1677	1677	1677	1677	0
92	20240523	191800	170305771	1677	1677	1677	1677	1088
93	20240523	191700	170305771	1677	1677	1677	1677	0
94	20240523	191600	170305771	1677	1677	1677	1677	0
95	20240523	191500	170305771	1677	1677	1677	1677	0
96	20240523	191400	170305771	1677	1677	1677	1677	0
97	20240523	191300	170305771	1677	1677	1677	1677	0
98	20240523	191200	170305771	1677	1677	1677	1677	0
99	20240523	191100	170305771	1677	1677	1677	1677	0
100	20240523	191000	170305771	1677	1677	1677	1677	0
101	20240523	190900	170305771	1677	1677	1677	1677	0
102	20240523	190800	170305771	1677	1677	1677	1677	0
103	20240523	190700	170305771	1677	1677	1677	1677	0
104	20240523	190600	170305771	1677	1677	1677	1677	0
105	20240523	190500	170305771	1677	1677	1677	1677	0
106	20240523	190400	170305771	1677	1677	1677	1677	0
107	20240523	190300	170305771	1677	1677	1677	1677	0
108	20240523	190200	170305771	1677	1677	1677	1677	0
109	20240523	190100	170305771	1677	1677	1677	1677	0
110	20240523	190000	170305771	1677	1677	1677	1677	0
111	20240523	185900	170305771	1677	1677	1677	1677	0
112	20240523	185800	170305771	1677	1677	1677	1677	0
113	20240523	185700	170305771	1677	1677	1677	1677	0
114	20240523	185600	170305771	1677	1677	1677	1677	0
115	20240523	185500	170305771	1677	1677	1677	1677	0
116	20240523	185400	170305771	1677	1677	1677	1677	0
117	20240523	185300	170305771	1677	1677	1677	1677	0
118	20240523	185200	170305771	1677	1677	1677	1677	0
119	20240523	185100	170305771	1677	1677	1677	1677	0
120	20240523	185000	170305771	1677	1677	1677	1677	0
121	20240523	184900	170305771	1677	1677	1677	1677	0
122	20240523	184800	170305771	1677	1677	1677	1677	1088
123	20240523	184700	170305771	1677	1677	1677	1677	0
124	20240523	184600	170305771	1677	1677	1677	1677	0
125	20240523	184500	170305771	1677	1677	1677	1677	0
126	20240523	184400	170305771	1677	1677	1677	1677	0
127	20240523	184300	170305771	1677	1677	1677	1677	0
128	20240523	184200	170305771	1677	1677	1677	1677	0
129	20240523	184100	170305771	1677	1677	1677	1677	0
130	20240523	184000	170305771	1677	1677	1677	1677	0
131	20240523	183900	170305771	1677	1677	1677	1677	0
132	20240523	183800	170305771	1677	1677	1677	1677	0
133	20240523	183700	170305771	1677	1677	1677	1677	0
134	20240523	183600	170305771	1677	1677	1677	1677	0
135	20240523	183500	170305771	1677	1677	1677	1677	0
136	20240523	183400	170305771	1677	1677	1677	1677	0
137	20240523	183300	170305771	1677	1677	1677	1677	0
138	20240523	183200	170305771	1677	1677	1677	1677	0
139	20240523	183100	170305771	1677	1677	1677	1677	0
140	20240523	183000	170305771	1677	1677	1677	1677	0
141	20240523	182900	170305771	1677	1677	1677	1677	0
142	20240523	182800	170305771	1677	1677	1677	1677	0
143	20240523	182700	170305771	1677	1677	1677	1677	0
144	20240523	182600	170305771	1677	1677	1677	1677	0
145	20240523	182500	170305771	1677	1677	1677	1677	0
146	20240523	182400	170305771	1677	1677	1677	1677	0
147	20240523	182300	170305771	1677	1677	1677	1677	0
148	20240523	182200	170305771	1677	1677	1677	1677	0
149	20240523	182100	170305771	1677	1677	1677	1677	0
150	20240523	182000	170305771	1677	1677	1677	1677	0
151	20240523	181900	170305771	1677	1677	1677	1677	0
152	20240523	181800	170305771	1677	1677	1677	1677	1088
153	20240523	181700	170305771	1677	1677	1677	1677	0
154	20240523	181600	170305771	1677	1677	1677	1677	0
155	20240523	181500	170305771	1677	1677	1677	1677	0
156	20240523	181400	170305771	1677	1677	1677	1677	0
157	20240523	181300	170305771	1677	1677	1677	1677	0
158	20240523	181200	170305771	1677	1677	1677	1677	0
159	20240523	181100	170305771	1677	1677	1677	1677	0
160	20240523	181000	170305771	1677	1677	1677	1677	0
161	20240523	180900	170305771	1677	1677	1677	1677	0
162	20240523	180800	170305771	1677	1677	1677	1677	0
163	20240523	180700	170305771	1677	1677	1677	1677	0
164	20240523	180600	170305771	1677	1677	1677	1677	0
165	20240523	180500	170305771	1677	1677	1677	1677	0
166	20240523	180400	170305771	1677	1677	1677	1677	0
167	20240523	180300	170305771	1677	1677	1677	1677	0
168	20240523	180200	170305771	1677	1677	1677	1677	0
169	20240523	180100	170305771	1677	1677	1677	1677	0
170	20240523	180000	170305771	1677	1677	1677	1677	0
171	20240523	175900	170305771	1677	1677	1677	1677	0
172	20240523	175800	170305771	1677	1677	1677	1677	0
173	20240523	175700	170305771	1677	1677	1677	1677	0
174	20240523	175600	170305771	1677	1677	1677	1677	0
175	20240523	175500	170305771	1677	1677	1677	1677	0
176	20240523	175400	170305771	1677	1677	1677	1677	0
177	20240523	175300	170305771	1677	1677	1677	1677	0
178	20240523	175200	170305771	1677	1677	1677	1677	0
179	20240523	175100	170305771	1677	1677	1677	1677	0
180	20240523	175000	170305771	1677	1677	1677	1677	0
181	20240523	174900	170305771	1677	1677	1677	1677	0
182	20240523	174800	170305771	1677	1677	1677	1677	1088
183	20240523	174700	170305771	1677	1677	1677	1677	0
184	20240523	174600	170305771	1677	1677	1677	1677	0
185	20240523	174500	170305771	1677	1677	1677	1677	0
186	20240523	174400	170305771	1677	1677	1677	1677	0
187	20240523	174300	170305771	1677	1677	1677	1677	0
188	20240523	174200	170305771	1677	1677	1677	1677	0
189	20240523	174100	170305771	1677	1677	1677	1677	0
190	20240523	174000	170305771	1677	1677	1677	1677	0
191	20240523	173900	170305771	1677	1677	1677	1677	0
192	20240523	173800	170305771	1677	1677	1677	1677	0
193	20240523	173700	170305771	1677	1677	1677	1677	0
194	20240523	173600	170305771	1677	1677	1677	1677	0
195	20240523	173500	170305771	1677	1677	1677	1677	0
196	20240523	173400	170305771	1677	1677	1677	1677	0
197	20240523	173300	170305771	1677	1677	1677	1677	0
198	20240523	173200	170305771	1677	1677	1677	1677	0
199	20240523	173100	170305771	1677	1677	1677	1677	0
200	20240523	173000	170305771	1677	1677	1677	1677	0
201	20240523	172900	170305771	1677	1677	1677	1677	0
202	20240523	172800	170305771	1677	1677	1677	1677	0
203	20240523	172700	170305771	1677	1677	1677	1677	0
204	20240523	172600	170305771	1677	1677	1677	1677	0
205	20240523	172500	170305771	1677	1677	1677	1677	0
206	20240523	172400	170305771	1677	1677	1677	1677	0
207	20240523	172300	170305771	1677	1677	1677	1677	0
208	20240523	172200	170305771	1677	1677	1677	1677	0
209	20240523	172100	170305771	1677	1677	1677	1677	0
210	20240523	172000	170305771	1677	1677	1677	1677	0
211	20240523	171900	170305771	1677	1677	1677	1677	0
212	20240523	171800	170305771	1677	1677	1677	1677	1088
213	20240523	171700	170305771	1677	1677	1677	1677	0
214	20240523	171600	170305771	1677	1677	1677	1677	0
215	20240523	171500	170305771	1677	1677	1677	1677	0
216	20240523	171400	170305771	1677	1677	1677	1677	0
217	20240523	171300	170305771	1677	1677	1677	1677	0
218	20240523	171200	170305771	1677	1677	1677	1677	0
219	20240523	171100	170305771	1677	1677	1677	1677	0
220	20240523	171000	170305771	1677	1677	1677	1677	0
221	20240523	170900	170305771	1677	1677	1677	1677	0
222	20240523	170800	170305771	1677	1677	1677	1677	0
223	20240523	170700	170305771	1677	1677	1677	1677	0
224	20240523	170600	170305771	1677	1677	1677	1677	0
225	20240523	170500	170305771	1677	1677	1677	1677	0
226	20240523	170400	170305771	1677	1677	1677	1677	0
227	20240523	170300	170305771	1677	1677	1677	1677	0
228	20240523	170200	170305771	1677	1677	1677	1677	0
229	20240523	170100	170305771	1677	1677	1677	1677	0
230	20240523	170000	170305771	1677	1677	1677	1677	0
231	20240523	165900	170305771	1677	1677	1677	1677	0
232	20240523	165800	170305771	1677	1677	1677	1677	0
233	20240523	165700	170305771	1677	1677	1677	1677	0
234	20240523	165600	170305771	1677	1677	1677	1677	0
235	20240523	165500	170305771	1677	1677	1677	1677	0
236	20240523	165400	170305771	1677	1677	1677	1677	0
237	20240523	165300	170305771	1677	1677	1677	1677	0
238	20240523	165200	170305771	1677	1677	1677	1677	0
239	20240523	165100	170305771	1677	1677	1677	1677	0
240	20240523	165000	170305771	1677	1677	1677	1677	0
241	20240523	164900	170305771	1677	1677	1677	1677	0
242	20240523	164800	170305771	1677	1677	1677	1677	1088
243	20240523	164700	170305771	1677	1677	1677	1677	0
244	20240523	164600	170305771	1677	1677	1677	1677	0
245	20240523	164500	170305771	1677	1677	1677	1677	0
246	20240523	164400	170305771	1677	1677	1677	1677	0
247	20240523	164300	170305771	1677	1677	1677	1677	0
248	20240523	164200	170305771	1677	1677	1677	1677	0
249	20240523	164100	170305771	1677	1677	1677	1677	0
250	20240523	164000	170305771	1677	1677	1677	1677	0
251	20240523	163900	170305771	1677	1677	1677	1677	0
252	20240523	163800	170305771	1677	1677	1677	1677	0
253	20240523	163700	170305771	1677	1677	1677	1677	0
254	20240523	163600	170305771	1677	1677	1677	1677	0
255	20240523	163500	170305771	1677	1677	1677	1677	0
256	20240523	163400	170305771	1677	1677	1677	1677	0
257	20240523	163300	170305771	1677	1677	1677	1677	0
258	20240523	163200	170305771	1677	1677	1677	1677	0
259	20240523	163100	170305771	1677	1677	1677	1677	0
260	20240523	163000	170305771	1677	1677	1677	1677	0
261	20240523	162900	170305771	1677	1677	1677	1677	0
262	20240523	162800	170305771	1677	1677	1677	1677	0
263	20240523	162700	170305771	1677	1677	1677	1677	0
264	20240523	162600	170305771	1677	1677	1677	1677	0
265	20240523	162500	170305771	1677	1677	1677	1677	0
266	20240523	162400	170305771	1677	1677	1677	1677	0
267	20240523	162300	170305771	1677	1677	1677	1677	0
268	20240523	162200	170305771	1677	1677	1677	1677	0
269	20240523	162100	170305771	1677	1677	1677	1677	0
270	20240523	162000	170305771	1677	1677	1677	1677	0
271	20240523	161900	170305771	1677	1677	1677	1677	0
272	20240523	161800	170305771	1677	1677	1677	1677	1088
273	20240523	161700	170305771	1677	1677	1677	1677	0
274	20240523	161600	170305771	1677	1677	1677	1677	0
275	20240523	161500	170305771	1677	1677	1677	1677	0
276	20240523	161400	170305771	1677	1677	1677	1677	0
277	20240523	161300	170305771	1677	1677	1677	1677	0
278	20240523	161200	170305771	1677	1677	1677	1677	0
279	20240523	161100	170305771	1677	1677	1677	1677	0
280	20240523	161000	170305771	1677	1677	1677	1677	0
281	20240523	160900	170305771	1677	1677	1677	1677	0
282	20240523	160800	170305771	1677	1677	1677	1677	0
283	20240523	160700	170305771	1677	1677	1677	1677	0
284	20240523	160600	170305771	1677	1677	1677	1677	0
285	20240523	160500	170305771	1677	1677	1677	1677	0
286	20240523	160400	170305771	1677	1677	1677	1677	0
287	20240523	160300	170305771	1677	1677	1677	1677	0
288	20240523	160200	170305771	1677	1677	1677	1677	0
289	20240523	160100	170305771	1677	1677	1677	1677	0
290	20240523	160000	170305771	1677	1677	1677	1677	0
291	20240523	155900	170305771	1677	1677	1677	1677	0
292	20240523	155800	170305771	1677	1677	1677	1677	0
293	20240523	155700	170305771	1677	1677	1677	1677	0
294	20240523	155600	170305771	1677	1677	1677	1677	0
295	20240523	155500	170305771	1677	1677	1677	1677	0
296	20240523	155400	170305771	1677	1677	1677	1677	0
297	20240523	155300	170305771	1677	1677	1677	1677	0
298	20240523	155200	170305771	1677	1677	1677	1677	0
299	20240523	155100	170305771	1677	1677	1677	1677	0
300	20240523	155000	170305771	1677	1677	1677	1677	0
301	20240523	154900	170305771	1677	1677	1677	1677	0
302	20240523	154800	170305771	1677	1677	1677	1677	1088
303	20240523	154700	170305771	1677	1677	1677	1677	0
304	20240523	154600	170305771	1677	1677	1677	1677	0
305	20240523	154500	170305771	1677	1677	1677	1677	0
306	20240523	154400	170305771	1677	1677	1677	1677	0
307	20240523	154300	170305771	1677	1677	1677	1677	0
308	20240523	154200	170305771	1677	1677	1677	1677	0
309	20240523	154100	170305771	1677	1677	1677	1677	0
310	20240523	154000	170305771	1677	1677	1677	1677	0
311	20240523	153900	170305771	1677	1677	1677	1677	0
312	20240523	153800	170305771	1677	1677	1677	1677	0
313	20240523	153700	170305771	1677	1677	1677	1677	0
314	20240523	153600	170305771	1677	1677	1677	1677	0
315	20240523	153500	170305771	1677	1677	1677	1677	0
316	20240523	153400	170305771	1677	1677	1677	1677	0
317	20240523	153300	170305771	1677	1677	1677	1677	0
318	20240523	153200	170305771	1677	1677	1677	1677	0
319	20240523	153100	170305771	1677	1677	1677	1677	0
320	20240523	153000	170305771	1677	1677	1677	1677	1088
321	20240523	152900	168481195	1677	1677	1677	1677	0
322	20240523	152800	168481195	1677	1677	1677	1677	0
323	20240523	152700	168481195	1677	1677	1677	1677	0
324	20240523	152600	168481195	1677	1677	1677	1677	0
325	20240523	152500	168481195	1677	1677	1677	1677	0
326	20240523	152400	168481195	1677	1677	1677	1677	0
327	20240523	152300	168481195	1677	1677	1677	1677	0
328	20240523	152200	168481195	1677	1677	1677	1677	0
329	20240523	152100	168481195	1677	1677	1677	1677	0
330	20240523	152000	168481195	1677	1677	1677	1677	0
331	20240523	151900	168481195	1677	1677	1677	1677	36
332	20240523	151800	168420823	1677	1677	1677	1677	2
333	20240523	151700	168417469	1676	1677	1677	1676	722
334	20240523	151600	167206686	1677	1677	1677	1677	0
335	20240523	151500	167206686	1677	1676	1677	1676	346
336	20240523	151400	166626617	1677	1677	1677	1677	266
337	20240523	151300	166180535	1677	1677	1677	1677	570
338	20240523	151200	165224645	1677	1677	1677	1677	823
339	20240523	151100	163844474	1678	1677	1678	1677	1789
340	20240523	151000	160843320	1676	1677	1677	1676	284
341	20240523	150900	160367161	1677	1677	1677	1676	244
342	20240523	150800	159958210	1676	1677	1677	1676	6
343	20240523	150700	159948149	1677	1677	1677	1677	175
344	20240523	150600	159654674	1676	1676	1676	1676	173
345	20240523	150500	159364726	1676	1676	1676	1676	0
346	20240523	150400	159364726	1676	1677	1677	1676	300
347	20240523	150300	158861752	1677	1677	1677	1677	90
348	20240523	150200	158710822	1677	1677	1677	1677	174
349	20240523	150100	158419024	1677	1676	1677	1676	2283
350	20240523	150000	154590481	1676	1676	1676	1676	0
351	20240523	145900	154590481	1676	1676	1676	1676	174
352	20240523	145800	154298857	1676	1676	1676	1676	0
353	20240523	145700	154298857	1676	1676	1676	1676	174
354	20240523	145600	154007233	1676	1676	1676	1676	175
355	20240523	145500	153713933	1676	1675	1676	1675	177
356	20240523	145400	153417457	1676	1676	1676	1676	173
357	20240523	145300	153127509	1676	1676	1676	1676	4
358	20240523	145200	153120805	1674	1674	1674	1674	0
359	20240523	145100	153120805	1674	1675	1676	1674	700
360	20240523	145000	151948830	1673	1673	1673	1673	0
361	20240523	144900	151948830	1673	1673	1673	1673	0
362	20240523	144800	151948830	1673	1673	1673	1673	0
363	20240523	144700	151948830	1673	1673	1673	1673	4
364	20240523	144600	151942138	1673	1668	1673	1668	171
365	20240523	144500	151656905	1673	1673	1673	1673	7
366	20240523	144400	151645194	1672	1675	1675	1672	157
367	20240523	144300	151382685	1674	1673	1674	1673	175
368	20240523	144200	151089909	1672	1673	1673	1672	195
369	20240523	144100	150763695	1673	1673	1673	1673	1
370	20240523	144000	150762022	1673	1673	1673	1673	827
371	20240523	143900	149378451	1671	1671	1671	1671	0
372	20240523	143800	149378451	1671	1671	1671	1671	285
373	20240523	143700	148902216	1671	1670	1671	1670	1804
374	20240523	143600	145887774	1671	1671	1671	1671	1
375	20240523	143500	145886103	1670	1670	1670	1670	1
376	20240523	143400	145884433	1666	1669	1669	1666	4
377	20240523	143300	145877766	1668	1668	1668	1668	18
378	20240523	143200	145847742	1668	1668	1668	1668	2
379	20240523	143100	145844406	1669	1669	1669	1669	0
380	20240523	143000	145844406	1669	1669	1669	1669	5
381	20240523	142900	145836061	1651	1651	1651	1651	123
382	20240523	142800	145632988	1651	1651	1651	1651	0
383	20240523	142700	145632988	1651	1650	1651	1650	100
384	20240523	142600	145467889	1651	1635	1651	1635	4019
385	20240523	142500	138867869	1635	1635	1635	1635	5
386	20240523	142400	138859694	1635	1635	1635	1635	0
387	20240523	142300	138859694	1635	1635	1635	1635	1
388	20240523	142200	138858059	1634	1634	1634	1634	0
389	20240523	142100	138858059	1634	1633	1634	1633	784
390	20240523	142000	137577777	1638	1638	1638	1638	0
391	20240523	141900	137577777	1638	1638	1638	1638	181
392	20240523	141800	137281299	1644	1651	1651	1622	2935
393	20240523	141700	132504373	1652	1651	1652	1651	689
394	20240523	141600	131366266	1651	1675	1675	1617	10281
395	20240523	141500	114591257	1676	1676	1676	1676	0
396	20240523	141400	114591257	1676	1676	1676	1676	6
397	20240523	141300	114581201	1676	1676	1676	1676	0
398	20240523	141200	114581201	1676	1676	1676	1676	0
399	20240523	141100	114581201	1676	1676	1676	1676	0
400	20240523	141000	114581201	1676	1676	1676	1676	0
401	20240523	140900	114581201	1676	1676	1676	1676	0
402	20240523	140800	114581201	1676	1676	1676	1676	2
403	20240523	140700	114577849	1676	1676	1676	1676	1
404	20240523	140600	114576173	1675	1675	1675	1675	1044
405	20240523	140500	112827473	1676	1676	1676	1676	173
406	20240523	140400	112537525	1676	1676	1676	1676	0
407	20240523	140300	112537525	1676	1676	1676	1676	175
408	20240523	140200	112244225	1676	1676	1676	1676	0
409	20240523	140100	112244225	1676	1676	1676	1676	0
410	20240523	140000	112244225	1676	1676	1676	1676	60
411	20240523	135900	112143665	1676	1676	1676	1676	5
412	20240523	135800	112135285	1676	1676	1676	1676	1
413	20240523	135700	112133609	1676	1676	1676	1676	0
414	20240523	135600	112133609	1676	1676	1676	1676	0
415	20240523	135500	112133609	1676	1676	1676	1676	0
416	20240523	135400	112133609	1676	1669	1676	1669	201
417	20240523	135300	111798133	1676	1676	1676	1676	1072
418	20240523	135200	110001461	1677	1677	1677	1677	173
419	20240523	135100	109711340	1677	1677	1677	1677	425
420	20240523	135000	108998615	1677	1677	1677	1677	0
421	20240523	134900	108998615	1677	1677	1677	1677	174
422	20240523	134800	108706817	1677	1677	1677	1677	0
423	20240523	134700	108706817	1677	1677	1677	1677	174
424	20240523	134600	108415019	1676	1676	1676	1676	146
425	20240523	134500	108170323	1676	1676	1676	1676	0
426	20240523	134400	108170323	1676	1676	1676	1676	0
427	20240523	134300	108170323	1676	1676	1676	1676	0
428	20240523	134200	108170323	1676	1676	1676	1676	0
429	20240523	134100	108170323	1676	1676	1676	1676	0
430	20240523	134000	108170323	1676	1676	1676	1676	0
431	20240523	133900	108170323	1676	1676	1676	1676	0
432	20240523	133800	108170323	1676	1676	1676	1676	0
433	20240523	133700	108170323	1676	1676	1676	1676	0
434	20240523	133600	108170323	1676	1677	1677	1676	4
435	20240523	133500	108163618	1669	1672	1672	1669	900
436	20240523	133400	106660010	1676	1676	1676	1676	526
437	20240523	133300	105778434	1677	1677	1677	1677	175
438	20240523	133200	105484959	1677	1677	1677	1677	0
439	20240523	133100	105484959	1677	1677	1677	1677	0
440	20240523	133000	105484959	1677	1677	1677	1677	0
441	20240523	132900	105484959	1677	1677	1677	1677	0
442	20240523	132800	105484959	1677	1677	1677	1677	1
443	20240523	132700	105483282	1676	1677	1677	1676	978
444	20240523	132600	103843980	1676	1676	1676	1676	718
445	20240523	132500	102640612	1676	1676	1676	1676	0
446	20240523	132400	102640612	1676	1676	1676	1676	0
447	20240523	132300	102640612	1676	1676	1676	1676	0
448	20240523	132200	102640612	1676	1676	1676	1676	0
449	20240523	132100	102640612	1676	1676	1676	1676	0
450	20240523	132000	102640612	1676	1677	1677	1676	1243
451	20240523	131900	100557170	1677	1677	1677	1677	0
452	20240523	131800	100557170	1677	1677	1677	1677	0
453	20240523	131700	100557170	1677	1677	1677	1677	0
454	20240523	131600	100557170	1677	1677	1677	1677	0
455	20240523	131500	100557170	1677	1677	1677	1677	0
456	20240523	131400	100557170	1677	1677	1677	1677	0
457	20240523	131300	100557170	1677	1677	1677	1677	1
458	20240523	131200	100555493	1671	1671	1671	1671	0
459	20240523	131100	100555493	1671	1671	1671	1671	149
460	20240523	131000	100306514	1671	1671	1671	1671	0
461	20240523	130900	100306514	1671	1671	1671	1671	200
462	20240523	130800	99972314	1671	1671	1671	1671	175
463	20240523	130700	99679889	1671	1671	1671	1671	0
464	20240523	130600	99679889	1671	1671	1671	1671	173
465	20240523	130500	99390806	1671	1671	1671	1671	5
466	20240523	130400	99382451	1671	1671	1671	1671	175
467	20240523	130300	99090026	1671	1671	1671	1671	173
468	20240523	130200	98800943	1671	1671	1671	1671	0
469	20240523	130100	98800943	1671	1671	1671	1671	175
470	20240523	130000	98508518	1671	1671	1671	1671	0
471	20240523	125900	98508518	1671	1676	1676	1671	572
472	20240523	125800	97550096	1677	1677	1677	1677	175
473	20240523	125700	97256621	1677	1677	1677	1677	3
474	20240523	125600	97251590	1676	1676	1676	1676	0
475	20240523	125500	97251590	1676	1676	1676	1676	0
476	20240523	125400	97251590	1676	1676	1676	1676	0
477	20240523	125300	97251590	1676	1676	1676	1676	48
478	20240523	125200	97171142	1677	1677	1678	1677	227
479	20240523	125100	96790459	1677	1677	1678	1677	564
480	20240523	125000	95844630	1677	1677	1677	1677	1
481	20240523	124900	95842953	1675	1674	1675	1674	2094
482	20240523	124800	92335597	1674	1674	1674	1674	5
483	20240523	124700	92327227	1674	1674	1674	1674	0
484	20240523	124600	92327227	1674	1674	1674	1674	1
485	20240523	124500	92325553	1670	1670	1670	1670	0
486	20240523	124400	92325553	1670	1670	1670	1670	162
487	20240523	124300	92055013	1670	1670	1670	1670	0
488	20240523	124200	92055013	1670	1670	1670	1670	173
489	20240523	124100	91766103	1670	1670	1670	1670	175
490	20240523	124000	91473853	1670	1670	1670	1670	0
491	20240523	123900	91473853	1670	1670	1670	1670	404
492	20240523	123800	90799173	1670	1670	1670	1670	100
493	20240523	123700	90632173	1670	1670	1670	1670	175
494	20240523	123600	90339923	1670	1670	1670	1670	174
495	20240523	123500	90049343	1670	1670	1670	1670	100
496	20240523	123400	89882343	1670	1670	1670	1670	750
497	20240523	123300	88629843	1670	1670	1670	1670	174
498	20240523	123200	88339263	1670	1670	1670	1670	0
499	20240523	123100	88339263	1670	1670	1670	1670	174
500	20240523	123000	88048683	1670	1670	1670	1670	0
501	20240523	122900	88048683	1670	1670	1670	1670	174
502	20240523	122800	87758103	1670	1670	1670	1670	174
503	20240523	122700	87467523	1670	1670	1670	1670	0
504	20240523	122600	87467523	1670	1670	1670	1670	174
505	20240523	122500	87176943	1670	1670	1670	1670	5
506	20240523	122400	87168593	1667	1667	1667	1667	0
507	20240523	122300	87168593	1667	1667	1667	1667	500
508	20240523	122200	86335093	1670	1670	1670	1670	0
509	20240523	122100	86335093	1670	1670	1670	1670	0
510	20240523	122000	86335093	1670	1670	1670	1670	0
511	20240523	121900	86335093	1670	1670	1670	1670	0
512	20240523	121800	86335093	1670	1670	1670	1670	0
513	20240523	121700	86335093	1670	1663	1670	1663	201
514	20240523	121600	86000823	1662	1662	1662	1662	0
515	20240523	121500	86000823	1662	1662	1662	1662	0
516	20240523	121400	86000823	1662	1662	1662	1662	139
517	20240523	121300	85769805	1662	1662	1662	1662	0
518	20240523	121200	85769805	1662	1662	1662	1662	175
519	20240523	121100	85478955	1662	1662	1662	1662	0
520	20240523	121000	85478955	1662	1662	1662	1662	273
521	20240523	120900	85025229	1662	1662	1662	1662	175
522	20240523	120800	84734379	1662	1661	1662	1661	673
523	20240523	120700	83616053	1662	1662	1662	1662	174
524	20240523	120600	83326865	1662	1662	1662	1662	100
525	20240523	120500	83160665	1662	1662	1662	1662	9359
526	20240523	120400	67606007	1660	1660	1661	1660	1005
527	20240523	120300	65937533	1660	1660	1660	1660	0
528	20240523	120200	65937533	1660	1660	1660	1660	0
529	20240523	120100	65937533	1660	1660	1660	1660	0
530	20240523	120000	65937533	1660	1660	1660	1660	6
531	20240523	115900	65927573	1660	1660	1660	1660	100
532	20240523	115800	65761573	1660	1660	1660	1660	0
533	20240523	115700	65761573	1660	1660	1660	1660	0
534	20240523	115600	65761573	1660	1660	1660	1660	1046
535	20240523	115500	64025213	1660	1660	1660	1660	0
536	20240523	115400	64025213	1660	1660	1660	1660	165
537	20240523	115300	63751313	1660	1660	1660	1660	10
538	20240523	115200	63734713	1660	1660	1660	1660	0
539	20240523	115100	63734713	1660	1660	1660	1660	0
540	20240523	115000	63734713	1660	1660	1660	1660	0
541	20240523	114900	63734713	1660	1660	1660	1660	0
542	20240523	114800	63734713	1660	1660	1660	1660	100
543	20240523	114700	63568713	1660	1660	1660	1660	0
544	20240523	114600	63568713	1660	1660	1660	1660	0
545	20240523	114500	63568713	1660	1660	1660	1660	0
546	20240523	114400	63568713	1660	1660	1660	1660	10
547	20240523	114300	63552113	1655	1652	1655	1652	332
548	20240523	114200	63003058	1652	1651	1652	1651	56
549	20240523	114100	62910601	1648	1650	1650	1648	30
550	20240523	114000	62861155	1651	1651	1651	1651	100
551	20240523	113900	62696055	1651	1651	1651	1651	1
552	20240523	113800	62694404	1652	1652	1652	1652	3
553	20240523	113700	62689448	1649	1649	1649	1649	6
554	20240523	113600	62679554	1632	1632	1632	1632	0
555	20240523	113500	62679554	1632	1633	1633	1632	206
556	20240523	113400	62343312	1627	1650	1655	1615	11824
557	20240523	113300	43096956	1649	1649	1649	1649	0
558	20240523	113200	43096956	1649	1649	1649	1649	175
559	20240523	113100	42808381	1649	1649	1649	1649	171
560	20240523	113000	42526402	1649	1649	1649	1649	0
561	20240523	112900	42526402	1649	1649	1649	1649	1
562	20240523	112800	42524753	1649	1645	1649	1645	384
563	20240523	112700	41893069	1641	1641	1641	1641	0
564	20240523	112600	41893069	1641	1641	1641	1641	50
565	20240523	112500	41811019	1649	1649	1649	1649	0
566	20240523	112400	41811019	1649	1649	1649	1649	0
567	20240523	112300	41811019	1649	1650	1650	1630	5831
568	20240523	112200	32279963	1650	1650	1650	1650	0
569	20240523	112100	32279963	1650	1650	1650	1650	0
570	20240523	112000	32279963	1650	1650	1650	1650	0
571	20240523	111900	32279963	1650	1650	1650	1650	0
572	20240523	111800	32279963	1650	1650	1650	1650	0
573	20240523	111700	32279963	1650	1650	1650	1650	5
574	20240523	111600	32271713	1649	1649	1649	1649	332
575	20240523	111500	31724245	1650	1650	1650	1650	1
576	20240523	111400	31722595	1644	1640	1644	1640	50
577	20240523	111300	31640591	1640	1640	1640	1640	1
578	20240523	111200	31638951	1639	1639	1639	1639	0
579	20240523	111100	31638951	1639	1639	1639	1639	167
580	20240523	111000	31365238	1639	1639	1639	1639	1
581	20240523	110900	31363599	1634	1634	1634	1634	22
582	20240523	110800	31327651	1634	1634	1634	1634	0
583	20240523	110700	31327651	1634	1634	1634	1634	1
584	20240523	110600	31326017	1631	1644	1644	1631	1837
585	20240523	110500	28327567	1635	1635	1635	1635	0
586	20240523	110400	28327567	1635	1636	1636	1635	892
587	20240523	110300	26869135	1637	1644	1644	1637	1546
588	20240523	110200	24334396	1645	1645	1645	1645	0
589	20240523	110100	24334396	1645	1646	1646	1645	595
590	20240523	110000	23355609	1646	1647	1647	1646	256
591	20240523	105900	22934130	1650	1650	1650	1650	0
592	20240523	105800	22934130	1650	1650	1650	1650	0
593	20240523	105700	22934130	1650	1650	1650	1650	0
594	20240523	105600	22934130	1650	1650	1650	1650	0
595	20240523	105500	22934130	1650	1650	1650	1650	0
596	20240523	105400	22934130	1650	1650	1650	1650	0
597	20240523	105300	22934130	1650	1650	1650	1650	0
598	20240523	105200	22934130	1650	1650	1650	1650	0
599	20240523	105100	22934130	1650	1650	1650	1650	0
600	20240523	105000	22934130	1650	1650	1650	1650	0
601	20240523	104900	22934130	1650	1650	1650	1650	0
602	20240523	104800	22934130	1650	1649	1650	1648	545
603	20240523	104700	22035336	1650	1652	1652	1650	1701
604	20240523	104600	19227637	1652	1652	1652	1652	0
605	20240523	104500	19227637	1652	1652	1652	1652	0
606	20240523	104400	19227637	1652	1652	1652	1652	100
607	20240523	104300	19062437	1652	1652	1652	1652	0
608	20240523	104200	19062437	1652	1652	1652	1652	0
609	20240523	104100	19062437	1652	1652	1652	1652	100
610	20240523	104000	18897237	1652	1652	1652	1652	0
611	20240523	103900	18897237	1652	1652	1652	1652	0
612	20240523	103800	18897237	1652	1653	1653	1652	684
613	20240523	103700	17766789	1654	1654	1654	1654	186
614	20240523	103600	17459145	1654	1654	1654	1654	0
615	20240523	103500	17459145	1654	1654	1654	1654	0
616	20240523	103400	17459145	1654	1654	1654	1654	217
617	20240523	103300	17100227	1654	1654	1654	1654	0
618	20240523	103200	17100227	1654	1654	1654	1654	0
619	20240523	103100	17100227	1654	1658	1658	1654	500
620	20240523	103000	16272127	1660	1660	1660	1660	0
621	20240523	102900	16272127	1660	1660	1660	1660	0
622	20240523	102800	16272127	1660	1660	1660	1660	0
623	20240523	102700	16272127	1660	1660	1660	1660	20
624	20240523	102600	16238927	1660	1660	1660	1660	0
625	20240523	102500	16238927	1660	1660	1660	1660	0
626	20240523	102400	16238927	1660	1660	1660	1660	2
627	20240523	102300	16235607	1660	1660	1660	1660	0
628	20240523	102200	16235607	1660	1660	1660	1660	0
629	20240523	102100	16235607	1660	1660	1660	1660	0
630	20240523	102000	16235607	1660	1660	1660	1660	1
631	20240523	101900	16233947	1657	1658	1658	1657	2000
632	20240523	101800	12919831	1660	1660	1660	1660	0
633	20240523	101700	12919831	1660	1660	1660	1660	0
634	20240523	101600	12919831	1660	1660	1660	1660	0
635	20240523	101500	12919831	1660	1660	1660	1660	0
636	20240523	101400	12919831	1660	1660	1660	1660	0
637	20240523	101300	12919831	1660	1660	1660	1660	0
638	20240523	101200	12919831	1660	1660	1660	1660	0
639	20240523	101100	12919831	1660	1660	1660	1660	0
640	20240523	101000	12919831	1660	1660	1660	1660	100
641	20240523	100900	12753831	1660	1660	1660	1660	0
642	20240523	100800	12753831	1660	1660	1660	1660	15
643	20240523	100700	12728931	1660	1660	1660	1660	1
644	20240523	100600	12727271	1660	1660	1660	1660	0
645	20240523	100500	12727271	1660	1660	1660	1660	0
646	20240523	100400	12727271	1660	1660	1660	1660	0
647	20240523	100300	12727271	1660	1660	1660	1660	10
648	20240523	100200	12710671	1660	1660	1660	1660	140
649	20240523	100100	12478271	1660	1660	1660	1660	0
650	20240523	100000	12478271	1660	1660	1660	1660	0
651	20240523	095900	12478271	1660	1660	1660	1660	0
652	20240523	095800	12478271	1660	1660	1660	1660	0
653	20240523	095700	12478271	1660	1660	1660	1660	0
654	20240523	095600	12478271	1660	1662	1662	1660	136
655	20240523	095500	12252481	1662	1662	1662	1662	0
656	20240523	095400	12252481	1662	1662	1662	1662	0
657	20240523	095300	12252481	1662	1662	1662	1662	100
658	20240523	095200	12086281	1662	1662	1662	1662	1
659	20240523	095100	12084619	1662	1662	1662	1662	1400
660	20240523	095000	9757819	1662	1662	1662	1662	360
661	20240523	094900	9159499	1660	1660	1660	1660	0
662	20240523	094800	9159499	1660	1660	1660	1660	0
663	20240523	094700	9159499	1660	1660	1660	1660	0
664	20240523	094600	9159499	1660	1660	1660	1660	0
665	20240523	094500	9159499	1660	1660	1660	1660	39
666	20240523	094400	9094759	1662	1662	1662	1662	0
667	20240523	094300	9094759	1662	1662	1662	1662	0
668	20240523	094200	9094759	1662	1662	1662	1662	0
669	20240523	094100	9094759	1662	1662	1662	1662	0
670	20240523	094000	9094759	1662	1662	1662	1662	0
671	20240523	093900	9094759	1662	1662	1662	1662	0
672	20240523	093800	9094759	1662	1662	1662	1662	1
673	20240523	093700	9093097	1662	1662	1662	1662	0
674	20240523	093600	9093097	1662	1662	1662	1662	0
675	20240523	093500	9093097	1662	1662	1662	1662	1
676	20240523	093400	9091435	1658	1658	1658	1658	0
677	20240523	093300	9091435	1658	1658	1658	1658	0
678	20240523	093200	9091435	1658	1658	1658	1658	0
679	20240523	093100	9091435	1658	1660	1660	1658	609
680	20240523	093000	8080596	1661	1661	1661	1661	0
681	20240523	092900	8080596	1661	1661	1661	1661	0
682	20240523	092800	8080596	1661	1661	1661	1661	29
683	20240523	092700	8032427	1661	1661	1661	1661	120
684	20240523	092600	7833107	1662	1662	1662	1662	44
685	20240523	092500	7759979	1662	1662	1662	1661	126
686	20240523	092400	7550679	1662	1663	1663	1662	2263
687	20240523	092300	3788972	1680	1680	1680	1680	1
688	20240523	092200	3787292	1661	1661	1661	1661	0
689	20240523	092100	3787292	1661	1679	1679	1661	500
690	20240523	092000	2955211	1679	1679	1679	1679	0
691	20240523	091900	2955211	1679	1679	1679	1679	0
692	20240523	091800	2955211	1679	1679	1679	1679	1
693	20240523	091700	2953532	1679	1679	1679	1679	0
694	20240523	091600	2953532	1679	1679	1679	1679	0
695	20240523	091500	2953532	1679	1679	1679	1679	0
696	20240523	091400	2953532	1679	1679	1679	1679	0
697	20240523	091300	2953532	1679	1680	1680	1679	128
698	20240523	091200	2738605	1680	1680	1680	1680	0
699	20240523	091100	2738605	1680	1682	1682	1680	609
700	20240523	091000	1715378	1683	1683	1683	1683	29
701	20240523	090900	1666571	1683	1688	1688	1683	125
702	20240523	090800	1455844	1689	1690	1690	1689	119
703	20240523	090700	1254850	1691	1691	1691	1691	1
704	20240523	090600	1253159	1691	1690	1691	1690	3
705	20240523	090500	1248087	1690	1690	1690	1690	62
706	20240523	090400	1143307	1691	1691	1691	1691	88
707	20240523	090300	994499	1699	1699	1699	1699	0
708	20240523	090200	994499	1699	1699	1699	1699	1
709	20240523	090100	992800	1700	1700	1700	1700	0
710	20240523	090000	992800	1700	1700	1700	1700	584