KissMeData/205500/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	203300	201052043	1896	1896	1896	1896	5342
3	20240516	203200	201052043	1896	1896	1896	1896	0
4	20240516	203100	201052043	1896	1896	1896	1896	0
5	20240516	203000	201052043	1896	1896	1896	1896	0
6	20240516	202900	201052043	1896	1896	1896	1896	0
7	20240516	202800	201052043	1896	1896	1896	1896	0
8	20240516	202700	201052043	1896	1896	1896	1896	0
9	20240516	202600	201052043	1896	1896	1896	1896	0
10	20240516	202500	201052043	1896	1896	1896	1896	0
11	20240516	202400	201052043	1896	1896	1896	1896	0
12	20240516	202300	201052043	1896	1896	1896	1896	0
13	20240516	202200	201052043	1896	1896	1896	1896	0
14	20240516	202100	201052043	1896	1896	1896	1896	0
15	20240516	202000	201052043	1896	1896	1896	1896	0
16	20240516	201900	201052043	1896	1896	1896	1896	0
17	20240516	201800	201052043	1896	1896	1896	1896	0
18	20240516	201700	201052043	1896	1896	1896	1896	0
19	20240516	201600	201052043	1896	1896	1896	1896	0
20	20240516	201500	201052043	1896	1896	1896	1896	0
21	20240516	201400	201052043	1896	1896	1896	1896	0
22	20240516	201300	201052043	1896	1896	1896	1896	0
23	20240516	201200	201052043	1896	1896	1896	1896	0
24	20240516	201100	201052043	1896	1896	1896	1896	0
25	20240516	201000	201052043	1896	1896	1896	1896	0
26	20240516	200900	201052043	1896	1896	1896	1896	0
27	20240516	200800	201052043	1896	1896	1896	1896	0
28	20240516	200700	201052043	1896	1896	1896	1896	0
29	20240516	200600	201052043	1896	1896	1896	1896	0
30	20240516	200500	201052043	1896	1896	1896	1896	0
31	20240516	200400	201052043	1896	1896	1896	1896	0
32	20240516	200300	201052043	1896	1896	1896	1896	5342
33	20240516	200200	201052043	1896	1896	1896	1896	0
34	20240516	200100	201052043	1896	1896	1896	1896	0
35	20240516	200000	201052043	1896	1896	1896	1896	0
36	20240516	195900	201052043	1896	1896	1896	1896	0
37	20240516	195800	201052043	1896	1896	1896	1896	0
38	20240516	195700	201052043	1896	1896	1896	1896	0
39	20240516	195600	201052043	1896	1896	1896	1896	0
40	20240516	195500	201052043	1896	1896	1896	1896	0
41	20240516	195400	201052043	1896	1896	1896	1896	0
42	20240516	195300	201052043	1896	1896	1896	1896	0
43	20240516	195200	201052043	1896	1896	1896	1896	0
44	20240516	195100	201052043	1896	1896	1896	1896	0
45	20240516	195000	201052043	1896	1896	1896	1896	0
46	20240516	194900	201052043	1896	1896	1896	1896	0
47	20240516	194800	201052043	1896	1896	1896	1896	0
48	20240516	194700	201052043	1896	1896	1896	1896	0
49	20240516	194600	201052043	1896	1896	1896	1896	0
50	20240516	194500	201052043	1896	1896	1896	1896	0
51	20240516	194400	201052043	1896	1896	1896	1896	0
52	20240516	194300	201052043	1896	1896	1896	1896	0
53	20240516	194200	201052043	1896	1896	1896	1896	0
54	20240516	194100	201052043	1896	1896	1896	1896	0
55	20240516	194000	201052043	1896	1896	1896	1896	0
56	20240516	193900	201052043	1896	1896	1896	1896	0
57	20240516	193800	201052043	1896	1896	1896	1896	0
58	20240516	193700	201052043	1896	1896	1896	1896	0
59	20240516	193600	201052043	1896	1896	1896	1896	0
60	20240516	193500	201052043	1896	1896	1896	1896	0
61	20240516	193400	201052043	1896	1896	1896	1896	0
62	20240516	193300	201052043	1896	1896	1896	1896	5342
63	20240516	193200	201052043	1896	1896	1896	1896	0
64	20240516	193100	201052043	1896	1896	1896	1896	0
65	20240516	193000	201052043	1896	1896	1896	1896	0
66	20240516	192900	201052043	1896	1896	1896	1896	0
67	20240516	192800	201052043	1896	1896	1896	1896	0
68	20240516	192700	201052043	1896	1896	1896	1896	0
69	20240516	192600	201052043	1896	1896	1896	1896	0
70	20240516	192500	201052043	1896	1896	1896	1896	0
71	20240516	192400	201052043	1896	1896	1896	1896	0
72	20240516	192300	201052043	1896	1896	1896	1896	0
73	20240516	192200	201052043	1896	1896	1896	1896	0
74	20240516	192100	201052043	1896	1896	1896	1896	0
75	20240516	192000	201052043	1896	1896	1896	1896	0
76	20240516	191900	201052043	1896	1896	1896	1896	0
77	20240516	191800	201052043	1896	1896	1896	1896	0
78	20240516	191700	201052043	1896	1896	1896	1896	0
79	20240516	191600	201052043	1896	1896	1896	1896	0
80	20240516	191500	201052043	1896	1896	1896	1896	0
81	20240516	191400	201052043	1896	1896	1896	1896	0
82	20240516	191300	201052043	1896	1896	1896	1896	0
83	20240516	191200	201052043	1896	1896	1896	1896	0
84	20240516	191100	201052043	1896	1896	1896	1896	0
85	20240516	191000	201052043	1896	1896	1896	1896	0
86	20240516	190900	201052043	1896	1896	1896	1896	0
87	20240516	190800	201052043	1896	1896	1896	1896	0
88	20240516	190700	201052043	1896	1896	1896	1896	0
89	20240516	190600	201052043	1896	1896	1896	1896	0
90	20240516	190500	201052043	1896	1896	1896	1896	0
91	20240516	190400	201052043	1896	1896	1896	1896	0
92	20240516	190300	201052043	1896	1896	1896	1896	5342
93	20240516	190200	201052043	1896	1896	1896	1896	0
94	20240516	190100	201052043	1896	1896	1896	1896	0
95	20240516	190000	201052043	1896	1896	1896	1896	0
96	20240516	185900	201052043	1896	1896	1896	1896	0
97	20240516	185800	201052043	1896	1896	1896	1896	0
98	20240516	185700	201052043	1896	1896	1896	1896	0
99	20240516	185600	201052043	1896	1896	1896	1896	0
100	20240516	185500	201052043	1896	1896	1896	1896	0
101	20240516	185400	201052043	1896	1896	1896	1896	0
102	20240516	185300	201052043	1896	1896	1896	1896	0
103	20240516	185200	201052043	1896	1896	1896	1896	0
104	20240516	185100	201052043	1896	1896	1896	1896	0
105	20240516	185000	201052043	1896	1896	1896	1896	0
106	20240516	184900	201052043	1896	1896	1896	1896	0
107	20240516	184800	201052043	1896	1896	1896	1896	0
108	20240516	184700	201052043	1896	1896	1896	1896	0
109	20240516	184600	201052043	1896	1896	1896	1896	0
110	20240516	184500	201052043	1896	1896	1896	1896	0
111	20240516	184400	201052043	1896	1896	1896	1896	0
112	20240516	184300	201052043	1896	1896	1896	1896	0
113	20240516	184200	201052043	1896	1896	1896	1896	0
114	20240516	184100	201052043	1896	1896	1896	1896	0
115	20240516	184000	201052043	1896	1896	1896	1896	0
116	20240516	183900	201052043	1896	1896	1896	1896	0
117	20240516	183800	201052043	1896	1896	1896	1896	0
118	20240516	183700	201052043	1896	1896	1896	1896	0
119	20240516	183600	201052043	1896	1896	1896	1896	0
120	20240516	183500	201052043	1896	1896	1896	1896	0
121	20240516	183400	201052043	1896	1896	1896	1896	0
122	20240516	183300	201052043	1896	1896	1896	1896	5342
123	20240516	183200	201052043	1896	1896	1896	1896	0
124	20240516	183100	201052043	1896	1896	1896	1896	0
125	20240516	183000	201052043	1896	1896	1896	1896	0
126	20240516	182900	201052043	1896	1896	1896	1896	0
127	20240516	182800	201052043	1896	1896	1896	1896	0
128	20240516	182700	201052043	1896	1896	1896	1896	0
129	20240516	182600	201052043	1896	1896	1896	1896	0
130	20240516	182500	201052043	1896	1896	1896	1896	0
131	20240516	182400	201052043	1896	1896	1896	1896	0
132	20240516	182300	201052043	1896	1896	1896	1896	0
133	20240516	182200	201052043	1896	1896	1896	1896	0
134	20240516	182100	201052043	1896	1896	1896	1896	0
135	20240516	182000	201052043	1896	1896	1896	1896	0
136	20240516	181900	201052043	1896	1896	1896	1896	0
137	20240516	181800	201052043	1896	1896	1896	1896	0
138	20240516	181700	201052043	1896	1896	1896	1896	0
139	20240516	181600	201052043	1896	1896	1896	1896	0
140	20240516	181500	201052043	1896	1896	1896	1896	0
141	20240516	181400	201052043	1896	1896	1896	1896	0
142	20240516	181300	201052043	1896	1896	1896	1896	0
143	20240516	181200	201052043	1896	1896	1896	1896	0
144	20240516	181100	201052043	1896	1896	1896	1896	0
145	20240516	181000	201052043	1896	1896	1896	1896	0
146	20240516	180900	201052043	1896	1896	1896	1896	0
147	20240516	180800	201052043	1896	1896	1896	1896	0
148	20240516	180700	201052043	1896	1896	1896	1896	0
149	20240516	180600	201052043	1896	1896	1896	1896	0
150	20240516	180500	201052043	1896	1896	1896	1896	0
151	20240516	180400	201052043	1896	1896	1896	1896	0
152	20240516	180300	201052043	1896	1896	1896	1896	5342
153	20240516	180200	201052043	1896	1896	1896	1896	0
154	20240516	180100	201052043	1896	1896	1896	1896	0
155	20240516	180000	201052043	1896	1896	1896	1896	0
156	20240516	175900	201052043	1896	1896	1896	1896	0
157	20240516	175800	201052043	1896	1896	1896	1896	0
158	20240516	175700	201052043	1896	1896	1896	1896	0
159	20240516	175600	201052043	1896	1896	1896	1896	0
160	20240516	175500	201052043	1896	1896	1896	1896	0
161	20240516	175400	201052043	1896	1896	1896	1896	0
162	20240516	175300	201052043	1896	1896	1896	1896	0
163	20240516	175200	201052043	1896	1896	1896	1896	0
164	20240516	175100	201052043	1896	1896	1896	1896	0
165	20240516	175000	201052043	1896	1896	1896	1896	0
166	20240516	174900	201052043	1896	1896	1896	1896	0
167	20240516	174800	201052043	1896	1896	1896	1896	0
168	20240516	174700	201052043	1896	1896	1896	1896	0
169	20240516	174600	201052043	1896	1896	1896	1896	0
170	20240516	174500	201052043	1896	1896	1896	1896	0
171	20240516	174400	201052043	1896	1896	1896	1896	0
172	20240516	174300	201052043	1896	1896	1896	1896	0
173	20240516	174200	201052043	1896	1896	1896	1896	0
174	20240516	174100	201052043	1896	1896	1896	1896	0
175	20240516	174000	201052043	1896	1896	1896	1896	0
176	20240516	173900	201052043	1896	1896	1896	1896	0
177	20240516	173800	201052043	1896	1896	1896	1896	0
178	20240516	173700	201052043	1896	1896	1896	1896	0
179	20240516	173600	201052043	1896	1896	1896	1896	0
180	20240516	173500	201052043	1896	1896	1896	1896	0
181	20240516	173400	201052043	1896	1896	1896	1896	0
182	20240516	173300	201052043	1896	1896	1896	1896	5342
183	20240516	173200	201052043	1896	1896	1896	1896	0
184	20240516	173100	201052043	1896	1896	1896	1896	0
185	20240516	173000	201052043	1896	1896	1896	1896	0
186	20240516	172900	201052043	1896	1896	1896	1896	0
187	20240516	172800	201052043	1896	1896	1896	1896	0
188	20240516	172700	201052043	1896	1896	1896	1896	0
189	20240516	172600	201052043	1896	1896	1896	1896	0
190	20240516	172500	201052043	1896	1896	1896	1896	0
191	20240516	172400	201052043	1896	1896	1896	1896	0
192	20240516	172300	201052043	1896	1896	1896	1896	0
193	20240516	172200	201052043	1896	1896	1896	1896	0
194	20240516	172100	201052043	1896	1896	1896	1896	0
195	20240516	172000	201052043	1896	1896	1896	1896	0
196	20240516	171900	201052043	1896	1896	1896	1896	0
197	20240516	171800	201052043	1896	1896	1896	1896	0
198	20240516	171700	201052043	1896	1896	1896	1896	0
199	20240516	171600	201052043	1896	1896	1896	1896	0
200	20240516	171500	201052043	1896	1896	1896	1896	0
201	20240516	171400	201052043	1896	1896	1896	1896	0
202	20240516	171300	201052043	1896	1896	1896	1896	0
203	20240516	171200	201052043	1896	1896	1896	1896	0
204	20240516	171100	201052043	1896	1896	1896	1896	0
205	20240516	171000	201052043	1896	1896	1896	1896	0
206	20240516	170900	201052043	1896	1896	1896	1896	0
207	20240516	170800	201052043	1896	1896	1896	1896	0
208	20240516	170700	201052043	1896	1896	1896	1896	0
209	20240516	170600	201052043	1896	1896	1896	1896	0
210	20240516	170500	201052043	1896	1896	1896	1896	0
211	20240516	170400	201052043	1896	1896	1896	1896	0
212	20240516	170300	201052043	1896	1896	1896	1896	5342
213	20240516	170200	201052043	1896	1896	1896	1896	0
214	20240516	170100	201052043	1896	1896	1896	1896	0
215	20240516	170000	201052043	1896	1896	1896	1896	0
216	20240516	165900	201052043	1896	1896	1896	1896	0
217	20240516	165800	201052043	1896	1896	1896	1896	0
218	20240516	165700	201052043	1896	1896	1896	1896	0
219	20240516	165600	201052043	1896	1896	1896	1896	0
220	20240516	165500	201052043	1896	1896	1896	1896	0
221	20240516	165400	201052043	1896	1896	1896	1896	0
222	20240516	165300	201052043	1896	1896	1896	1896	0
223	20240516	165200	201052043	1896	1896	1896	1896	0
224	20240516	165100	201052043	1896	1896	1896	1896	0
225	20240516	165000	201052043	1896	1896	1896	1896	0
226	20240516	164900	201052043	1896	1896	1896	1896	0
227	20240516	164800	201052043	1896	1896	1896	1896	0
228	20240516	164700	201052043	1896	1896	1896	1896	0
229	20240516	164600	201052043	1896	1896	1896	1896	0
230	20240516	164500	201052043	1896	1896	1896	1896	0
231	20240516	164400	201052043	1896	1896	1896	1896	0
232	20240516	164300	201052043	1896	1896	1896	1896	0
233	20240516	164200	201052043	1896	1896	1896	1896	0
234	20240516	164100	201052043	1896	1896	1896	1896	0
235	20240516	164000	201052043	1896	1896	1896	1896	0
236	20240516	163900	201052043	1896	1896	1896	1896	0
237	20240516	163800	201052043	1896	1896	1896	1896	0
238	20240516	163700	201052043	1896	1896	1896	1896	0
239	20240516	163600	201052043	1896	1896	1896	1896	0
240	20240516	163500	201052043	1896	1896	1896	1896	0
241	20240516	163400	201052043	1896	1896	1896	1896	0
242	20240516	163300	201052043	1896	1896	1896	1896	5342
243	20240516	163200	201052043	1896	1896	1896	1896	0
244	20240516	163100	201052043	1896	1896	1896	1896	0
245	20240516	163000	201052043	1896	1896	1896	1896	0
246	20240516	162900	201052043	1896	1896	1896	1896	0
247	20240516	162800	201052043	1896	1896	1896	1896	0
248	20240516	162700	201052043	1896	1896	1896	1896	0
249	20240516	162600	201052043	1896	1896	1896	1896	0
250	20240516	162500	201052043	1896	1896	1896	1896	0
251	20240516	162400	201052043	1896	1896	1896	1896	0
252	20240516	162300	201052043	1896	1896	1896	1896	0
253	20240516	162200	201052043	1896	1896	1896	1896	0
254	20240516	162100	201052043	1896	1896	1896	1896	0
255	20240516	162000	201052043	1896	1896	1896	1896	0
256	20240516	161900	201052043	1896	1896	1896	1896	0
257	20240516	161800	201052043	1896	1896	1896	1896	0
258	20240516	161700	201052043	1896	1896	1896	1896	0
259	20240516	161600	201052043	1896	1896	1896	1896	0
260	20240516	161500	201052043	1896	1896	1896	1896	0
261	20240516	161400	201052043	1896	1896	1896	1896	0
262	20240516	161300	201052043	1896	1896	1896	1896	0
263	20240516	161200	201052043	1896	1896	1896	1896	0
264	20240516	161100	201052043	1896	1896	1896	1896	0
265	20240516	161000	201052043	1896	1896	1896	1896	0
266	20240516	160900	201052043	1896	1896	1896	1896	0
267	20240516	160800	201052043	1896	1896	1896	1896	0
268	20240516	160700	201052043	1896	1896	1896	1896	0
269	20240516	160600	201052043	1896	1896	1896	1896	0
270	20240516	160500	201052043	1896	1896	1896	1896	0
271	20240516	160400	201052043	1896	1896	1896	1896	0
272	20240516	160300	201052043	1896	1896	1896	1896	5342
273	20240516	160200	201052043	1896	1896	1896	1896	0
274	20240516	160100	201052043	1896	1896	1896	1896	0
275	20240516	160000	201052043	1896	1896	1896	1896	0
276	20240516	155900	201052043	1896	1896	1896	1896	0
277	20240516	155800	201052043	1896	1896	1896	1896	0
278	20240516	155700	201052043	1896	1896	1896	1896	0
279	20240516	155600	201052043	1896	1896	1896	1896	0
280	20240516	155500	201052043	1896	1896	1896	1896	0
281	20240516	155400	201052043	1896	1896	1896	1896	0
282	20240516	155300	201052043	1896	1896	1896	1896	0
283	20240516	155200	201052043	1896	1896	1896	1896	0
284	20240516	155100	201052043	1896	1896	1896	1896	0
285	20240516	155000	201052043	1896	1896	1896	1896	0
286	20240516	154900	201052043	1896	1896	1896	1896	0
287	20240516	154800	201052043	1896	1896	1896	1896	0
288	20240516	154700	201052043	1896	1896	1896	1896	0
289	20240516	154600	201052043	1896	1896	1896	1896	0
290	20240516	154500	201052043	1896	1896	1896	1896	0
291	20240516	154400	201052043	1896	1896	1896	1896	0
292	20240516	154300	201052043	1896	1896	1896	1896	0
293	20240516	154200	201052043	1896	1896	1896	1896	0
294	20240516	154100	201052043	1896	1896	1896	1896	0
295	20240516	154000	201052043	1896	1896	1896	1896	0
296	20240516	153900	201052043	1896	1896	1896	1896	0
297	20240516	153800	201052043	1896	1896	1896	1896	0
298	20240516	153700	201052043	1896	1896	1896	1896	0
299	20240516	153600	201052043	1896	1896	1896	1896	0
300	20240516	153500	201052043	1896	1896	1896	1896	0
301	20240516	153400	201052043	1896	1896	1896	1896	0
302	20240516	153300	201052043	1896	1896	1896	1896	5342
303	20240516	153200	201052043	1896	1896	1896	1896	0
304	20240516	153100	201052043	1896	1896	1896	1896	0
305	20240516	153000	201052043	1896	1896	1896	1896	5342
306	20240516	152900	190923611	1895	1895	1895	1895	0
307	20240516	152800	190923611	1895	1895	1895	1895	0
308	20240516	152700	190923611	1895	1895	1895	1895	0
309	20240516	152600	190923611	1895	1895	1895	1895	0
310	20240516	152500	190923611	1895	1895	1895	1895	0
311	20240516	152400	190923611	1895	1895	1895	1895	0
312	20240516	152300	190923611	1895	1895	1895	1895	0
313	20240516	152200	190923611	1895	1895	1895	1895	0
314	20240516	152100	190923611	1895	1895	1895	1895	0
315	20240516	152000	190923611	1895	1895	1895	1895	0
316	20240516	151900	190923611	1895	1894	1895	1894	1001
317	20240516	151800	189027311	1894	1893	1894	1893	16
318	20240516	151700	188997021	1894	1894	1894	1894	0
319	20240516	151600	188997021	1894	1895	1895	1884	958
320	20240516	151500	187181650	1895	1894	1895	1894	2029
321	20240516	151400	183336899	1895	1895	1895	1895	0
322	20240516	151300	183336899	1895	1895	1895	1895	0
323	20240516	151200	183336899	1895	1895	1895	1895	0
324	20240516	151100	183336899	1895	1895	1896	1895	1001
325	20240516	151000	181439245	1896	1889	1896	1883	18353
326	20240516	150900	146795374	1884	1884	1884	1884	5095
327	20240516	150800	137196394	1887	1889	1889	1887	95
328	20240516	150700	137017109	1891	1891	1891	1891	10
329	20240516	150600	136998199	1893	1887	1893	1887	115
330	20240516	150500	136780760	1895	1895	1895	1895	0
331	20240516	150400	136780760	1895	1893	1895	1891	1001
332	20240516	150300	134884207	1855	1889	1889	1855	1128
333	20240516	150200	132773739	1896	1890	1896	1890	1000
334	20240516	150100	130881972	1896	1895	1896	1895	1000
335	20240516	150000	128986680	1895	1887	1895	1887	16000
336	20240516	145900	98677300	1888	1873	1888	1873	1000
337	20240516	145800	96802295	1872	1870	1872	1870	10
338	20240516	145700	96783593	1870	1872	1872	1870	20
339	20240516	145600	96746173	1873	1877	1877	1873	2019
340	20240516	145500	92964546	1881	1881	1881	1881	20
341	20240516	145400	92926926	1891	1891	1891	1891	0
342	20240516	145300	92926926	1891	1890	1891	1890	50
343	20240516	145200	92832377	1891	1884	1891	1884	11
344	20240516	145100	92811646	1893	1892	1893	1892	1000
345	20240516	145000	90919157	1893	1893	1893	1893	3
346	20240516	144900	90913478	1889	1884	1894	1884	1120
347	20240516	144800	88802397	1880	1884	1884	1880	22
348	20240516	144700	88761029	1884	1893	1893	1884	61
349	20240516	144600	88646066	1894	1893	1894	1893	2
350	20240516	144500	88642279	1889	1873	1889	1873	1702
351	20240516	144400	85442605	1877	1873	1877	1873	501
352	20240516	144300	84502235	1877	1877	1877	1877	0
353	20240516	144200	84502235	1877	1875	1877	1875	90
354	20240516	144100	84333473	1875	1875	1875	1875	1937
355	20240516	144000	80701598	1868	1868	1868	1868	0
356	20240516	143900	80701598	1868	1875	1875	1868	11
357	20240516	143800	80681043	1871	1871	1871	1871	20
358	20240516	143700	80643623	1878	1878	1878	1878	130
359	20240516	143600	80399483	1878	1878	1878	1878	0
360	20240516	143500	80399483	1878	1860	1878	1860	80
361	20240516	143400	80250001	1860	1855	1860	1855	500
362	20240516	143300	79320099	1851	1845	1851	1845	3524
363	20240516	143200	72813351	1845	1843	1845	1843	1875
364	20240516	143100	69356814	1843	1843	1843	1843	50
365	20240516	143000	69264664	1843	1843	1843	1843	0
366	20240516	142900	69264664	1843	1843	1843	1843	0
367	20240516	142800	69264664	1843	1843	1843	1843	0
368	20240516	142700	69264664	1843	1843	1843	1843	0
369	20240516	142600	69264664	1843	1843	1843	1843	1
370	20240516	142500	69262821	1839	1839	1839	1839	0
371	20240516	142400	69262821	1839	1839	1839	1839	12
372	20240516	142300	69240753	1834	1834	1834	1834	0
373	20240516	142200	69240753	1834	1834	1834	1834	0
374	20240516	142100	69240753	1834	1834	1834	1834	20
375	20240516	142000	69204073	1837	1837	1837	1837	2
376	20240516	141900	69200399	1837	1837	1837	1837	10
377	20240516	141800	69182029	1838	1838	1838	1838	0
378	20240516	141700	69182029	1838	1838	1838	1838	0
379	20240516	141600	69182029	1838	1838	1838	1838	20
380	20240516	141500	69145269	1843	1843	1843	1843	0
381	20240516	141400	69145269	1843	1843	1843	1843	0
382	20240516	141300	69145269	1843	1843	1843	1843	0
383	20240516	141200	69145269	1843	1843	1843	1843	0
384	20240516	141100	69145269	1843	1843	1843	1843	0
385	20240516	141000	69145269	1843	1843	1843	1843	0
386	20240516	140900	69145269	1843	1843	1843	1843	0
387	20240516	140800	69145269	1843	1843	1843	1843	0
388	20240516	140700	69145269	1843	1840	1843	1840	11
389	20240516	140600	69125026	1844	1843	1844	1843	15
390	20240516	140500	69097380	1843	1833	1843	1833	1000
391	20240516	140400	67258818	1833	1831	1833	1831	1300
392	20240516	140300	64878362	1824	1824	1824	1824	0
393	20240516	140200	64878362	1824	1824	1824	1824	0
394	20240516	140100	64878362	1824	1824	1824	1824	100
395	20240516	140000	64695962	1824	1830	1830	1824	133
396	20240516	135900	64453312	1821	1821	1821	1821	0
397	20240516	135800	64453312	1821	1821	1821	1821	0
398	20240516	135700	64453312	1821	1821	1821	1821	0
399	20240516	135600	64453312	1821	1821	1821	1821	0
400	20240516	135500	64453312	1821	1826	1826	1821	60
401	20240516	135400	64344038	1827	1827	1827	1827	0
402	20240516	135300	64344038	1827	1829	1829	1827	38
403	20240516	135200	64274580	1812	1827	1827	1812	54
404	20240516	135100	64176525	1827	1827	1827	1827	0
405	20240516	135000	64176525	1827	1827	1827	1827	0
406	20240516	134900	64176525	1827	1827	1827	1827	0
407	20240516	134800	64176525	1827	1827	1827	1827	0
408	20240516	134700	64176525	1827	1827	1827	1827	0
409	20240516	134600	64176525	1827	1827	1827	1827	0
410	20240516	134500	64176525	1827	1827	1827	1827	0
411	20240516	134400	64176525	1827	1827	1827	1827	0
412	20240516	134300	64176525	1827	1827	1827	1827	1
413	20240516	134200	64174698	1829	1829	1829	1829	0
414	20240516	134100	64174698	1829	1829	1829	1829	0
415	20240516	134000	64174698	1829	1829	1829	1829	0
416	20240516	133900	64174698	1829	1829	1829	1829	0
417	20240516	133800	64174698	1829	1829	1829	1829	0
418	20240516	133700	64174698	1829	1829	1829	1829	0
419	20240516	133600	64174698	1829	1829	1829	1829	0
420	20240516	133500	64174698	1829	1829	1829	1829	0
421	20240516	133400	64174698	1829	1829	1829	1829	0
422	20240516	133300	64174698	1829	1829	1829	1829	0
423	20240516	133200	64174698	1829	1829	1829	1829	0
424	20240516	133100	64174698	1829	1829	1829	1829	0
425	20240516	133000	64174698	1829	1829	1829	1829	19
426	20240516	132900	64139947	1812	1812	1812	1812	0
427	20240516	132800	64139947	1812	1812	1812	1812	0
428	20240516	132700	64139947	1812	1812	1812	1812	0
429	20240516	132600	64139947	1812	1812	1812	1812	0
430	20240516	132500	64139947	1812	1829	1829	1812	7
431	20240516	132400	64127246	1812	1812	1812	1812	0
432	20240516	132300	64127246	1812	1812	1812	1812	0
433	20240516	132200	64127246	1812	1818	1818	1812	485
434	20240516	132100	63248216	1829	1829	1829	1829	0
435	20240516	132000	63248216	1829	1829	1829	1829	0
436	20240516	131900	63248216	1829	1829	1829	1829	0
437	20240516	131800	63248216	1829	1829	1829	1829	1
438	20240516	131700	63246387	1830	1830	1830	1830	0
439	20240516	131600	63246387	1830	1830	1830	1830	0
440	20240516	131500	63246387	1830	1830	1830	1830	0
441	20240516	131400	63246387	1830	1830	1830	1830	0
442	20240516	131300	63246387	1830	1830	1830	1830	0
443	20240516	131200	63246387	1830	1830	1830	1830	0
444	20240516	131100	63246387	1830	1830	1830	1830	0
445	20240516	131000	63246387	1830	1830	1830	1830	0
446	20240516	130900	63246387	1830	1830	1830	1830	0
447	20240516	130800	63246387	1830	1830	1830	1830	0
448	20240516	130700	63246387	1830	1830	1830	1830	0
449	20240516	130600	63246387	1830	1830	1830	1830	0
450	20240516	130500	63246387	1830	1830	1830	1830	0
451	20240516	130400	63246387	1830	1830	1830	1830	0
452	20240516	130300	63246387	1830	1830	1830	1830	0
453	20240516	130200	63246387	1830	1830	1830	1830	0
454	20240516	130100	63246387	1830	1830	1830	1830	0
455	20240516	130000	63246387	1830	1830	1830	1830	0
456	20240516	125900	63246387	1830	1830	1830	1830	0
457	20240516	125800	63246387	1830	1830	1830	1830	0
458	20240516	125700	63246387	1830	1830	1830	1830	0
459	20240516	125600	63246387	1830	1830	1830	1830	0
460	20240516	125500	63246387	1830	1830	1830	1830	0
461	20240516	125400	63246387	1830	1830	1830	1830	0
462	20240516	125300	63246387	1830	1830	1830	1830	0
463	20240516	125200	63246387	1830	1830	1830	1830	0
464	20240516	125100	63246387	1830	1830	1830	1830	0
465	20240516	125000	63246387	1830	1830	1830	1830	0
466	20240516	124900	63246387	1830	1830	1830	1830	20
467	20240516	124800	63209787	1829	1829	1829	1829	0
468	20240516	124700	63209787	1829	1829	1829	1829	0
469	20240516	124600	63209787	1829	1829	1829	1829	0
470	20240516	124500	63209787	1829	1829	1829	1829	19
471	20240516	124400	63175036	1833	1833	1833	1833	0
472	20240516	124300	63175036	1833	1833	1833	1833	0
473	20240516	124200	63175036	1833	1833	1833	1833	0
474	20240516	124100	63175036	1833	1833	1833	1833	0
475	20240516	124000	63175036	1833	1833	1833	1833	0
476	20240516	123900	63175036	1833	1833	1833	1833	0
477	20240516	123800	63175036	1833	1833	1833	1833	0
478	20240516	123700	63175036	1833	1833	1833	1833	0
479	20240516	123600	63175036	1833	1833	1833	1833	0
480	20240516	123500	63175036	1833	1833	1833	1833	0
481	20240516	123400	63175036	1833	1833	1833	1833	0
482	20240516	123300	63175036	1833	1833	1833	1833	0
483	20240516	123200	63175036	1833	1833	1833	1833	0
484	20240516	123100	63175036	1833	1833	1833	1833	0
485	20240516	123000	63175036	1833	1833	1833	1833	0
486	20240516	122900	63175036	1833	1833	1833	1833	0
487	20240516	122800	63175036	1833	1833	1833	1833	0
488	20240516	122700	63175036	1833	1833	1833	1833	0
489	20240516	122600	63175036	1833	1833	1833	1833	0
490	20240516	122500	63175036	1833	1833	1833	1833	0
491	20240516	122400	63175036	1833	1833	1833	1833	0
492	20240516	122300	63175036	1833	1833	1833	1833	0
493	20240516	122200	63175036	1833	1821	1833	1817	3002
494	20240516	122100	57716350	1834	1834	1834	1834	2
495	20240516	122000	57712682	1824	1824	1824	1824	0
496	20240516	121900	57712682	1824	1824	1824	1824	623
497	20240516	121800	56576330	1826	1831	1831	1826	546
498	20240516	121700	55579206	1838	1833	1838	1829	916
499	20240516	121600	53902041	1839	1839	1839	1839	0
500	20240516	121500	53902041	1839	1839	1839	1839	1
501	20240516	121400	53900202	1814	1814	1814	1814	0
502	20240516	121300	53900202	1814	1832	1832	1814	300
503	20240516	121200	53355592	1841	1841	1841	1841	2
504	20240516	121100	53351910	1837	1837	1837	1837	0
505	20240516	121000	53351910	1837	1837	1837	1837	2
506	20240516	120900	53348236	1841	1841	1841	1841	0
507	20240516	120800	53348236	1841	1841	1841	1841	0
508	20240516	120700	53348236	1841	1841	1841	1841	0
509	20240516	120600	53348236	1841	1841	1841	1841	0
510	20240516	120500	53348236	1841	1841	1841	1841	0
511	20240516	120400	53348236	1841	1841	1841	1841	0
512	20240516	120300	53348236	1841	1841	1841	1841	0
513	20240516	120200	53348236	1841	1841	1841	1841	0
514	20240516	120100	53348236	1841	1841	1841	1841	0
515	20240516	120000	53348236	1841	1841	1841	1841	0
516	20240516	115900	53348236	1841	1841	1841	1841	0
517	20240516	115800	53348236	1841	1841	1841	1841	0
518	20240516	115700	53348236	1841	1841	1841	1841	0
519	20240516	115600	53348236	1841	1841	1841	1841	2
520	20240516	115500	53344554	1812	1818	1818	1812	21000
521	20240516	115400	15288872	1841	1841	1841	1841	0
522	20240516	115300	15288872	1841	1841	1841	1841	0
523	20240516	115200	15288872	1841	1841	1841	1841	0
524	20240516	115100	15288872	1841	1841	1841	1841	0
525	20240516	115000	15288872	1841	1841	1841	1841	1
526	20240516	114900	15287031	1820	1823	1823	1820	32
527	20240516	114800	15228746	1825	1826	1826	1825	28
528	20240516	114700	15177633	1827	1834	1834	1827	9
529	20240516	114600	15161156	1842	1842	1842	1842	0
530	20240516	114500	15161156	1842	1842	1842	1842	0
531	20240516	114400	15161156	1842	1842	1842	1842	0
532	20240516	114300	15161156	1842	1842	1842	1842	0
533	20240516	114200	15161156	1842	1842	1842	1842	0
534	20240516	114100	15161156	1842	1842	1842	1842	0
535	20240516	114000	15161156	1842	1842	1842	1842	0
536	20240516	113900	15161156	1842	1842	1842	1842	0
537	20240516	113800	15161156	1842	1842	1842	1842	0
538	20240516	113700	15161156	1842	1842	1842	1842	0
539	20240516	113600	15161156	1842	1842	1842	1842	0
540	20240516	113500	15161156	1842	1842	1842	1842	0
541	20240516	113400	15161156	1842	1842	1842	1842	0
542	20240516	113300	15161156	1842	1842	1842	1842	20
543	20240516	113200	15124316	1842	1842	1842	1842	0
544	20240516	113100	15124316	1842	1842	1842	1842	0
545	20240516	113000	15124316	1842	1842	1842	1842	0
546	20240516	112900	15124316	1842	1842	1842	1842	0
547	20240516	112800	15124316	1842	1842	1842	1842	0
548	20240516	112700	15124316	1842	1842	1842	1842	0
549	20240516	112600	15124316	1842	1842	1842	1842	0
550	20240516	112500	15124316	1842	1842	1842	1842	0
551	20240516	112400	15124316	1842	1842	1842	1842	0
552	20240516	112300	15124316	1842	1842	1842	1842	0
553	20240516	112200	15124316	1842	1842	1842	1842	0
554	20240516	112100	15124316	1842	1842	1842	1842	0
555	20240516	112000	15124316	1842	1842	1842	1842	0
556	20240516	111900	15124316	1842	1842	1842	1842	0
557	20240516	111800	15124316	1842	1842	1842	1842	0
558	20240516	111700	15124316	1842	1842	1842	1842	0
559	20240516	111600	15124316	1842	1842	1842	1842	0
560	20240516	111500	15124316	1842	1842	1842	1842	0
561	20240516	111400	15124316	1842	1842	1842	1842	0
562	20240516	111300	15124316	1842	1842	1842	1842	0
563	20240516	111200	15124316	1842	1843	1843	1842	2
564	20240516	111100	15120631	1844	1844	1844	1844	0
565	20240516	111000	15120631	1844	1844	1844	1844	0
566	20240516	110900	15120631	1844	1844	1844	1844	0
567	20240516	110800	15120631	1844	1844	1844	1844	0
568	20240516	110700	15120631	1844	1844	1844	1844	0
569	20240516	110600	15120631	1844	1837	1844	1837	500
570	20240516	110500	14200231	1838	1838	1838	1838	0
571	20240516	110400	14200231	1838	1838	1838	1838	0
572	20240516	110300	14200231	1838	1838	1838	1838	0
573	20240516	110200	14200231	1838	1838	1838	1838	0
574	20240516	110100	14200231	1838	1838	1838	1838	0
575	20240516	110000	14200231	1838	1838	1838	1838	0
576	20240516	105900	14200231	1838	1838	1838	1838	0
577	20240516	105800	14200231	1838	1838	1838	1838	2
578	20240516	105700	14196555	1843	1843	1843	1843	0
579	20240516	105600	14196555	1843	1843	1843	1843	0
580	20240516	105500	14196555	1843	1843	1843	1843	0
581	20240516	105400	14196555	1843	1843	1843	1843	0
582	20240516	105300	14196555	1843	1843	1843	1843	0
583	20240516	105200	14196555	1843	1843	1843	1843	0
584	20240516	105100	14196555	1843	1843	1843	1843	0
585	20240516	105000	14196555	1843	1843	1843	1843	0
586	20240516	104900	14196555	1843	1843	1843	1843	0
587	20240516	104800	14196555	1843	1843	1843	1843	0
588	20240516	104700	14196555	1843	1843	1843	1843	0
589	20240516	104600	14196555	1843	1843	1843	1843	0
590	20240516	104500	14196555	1843	1843	1843	1843	0
591	20240516	104400	14196555	1843	1843	1843	1843	0
592	20240516	104300	14196555	1843	1843	1843	1843	0
593	20240516	104200	14196555	1843	1843	1843	1843	0
594	20240516	104100	14196555	1843	1843	1843	1843	0
595	20240516	104000	14196555	1843	1843	1843	1843	0
596	20240516	103900	14196555	1843	1843	1843	1843	0
597	20240516	103800	14196555	1843	1843	1843	1843	0
598	20240516	103700	14196555	1843	1843	1843	1843	0
599	20240516	103600	14196555	1843	1843	1843	1843	23
600	20240516	103500	14154166	1843	1842	1843	1842	1000
601	20240516	103400	12311265	1842	1842	1842	1842	0
602	20240516	103300	12311265	1842	1842	1842	1842	1
603	20240516	103200	12309423	1817	1817	1817	1817	0
604	20240516	103100	12309423	1817	1817	1817	1817	0
605	20240516	103000	12309423	1817	1817	1817	1817	0
606	20240516	102900	12309423	1817	1817	1817	1817	0
607	20240516	102800	12309423	1817	1817	1817	1817	0
608	20240516	102700	12309423	1817	1817	1817	1817	0
609	20240516	102600	12309423	1817	1817	1817	1817	0
610	20240516	102500	12309423	1817	1817	1817	1817	1
611	20240516	102400	12307606	1817	1817	1817	1817	1
612	20240516	102300	12305789	1821	1821	1821	1821	0
613	20240516	102200	12305789	1821	1821	1821	1821	0
614	20240516	102100	12305789	1821	1821	1821	1821	59
615	20240516	102000	12198350	1843	1843	1843	1843	0
616	20240516	101900	12198350	1843	1843	1843	1843	0
617	20240516	101800	12198350	1843	1843	1843	1843	0
618	20240516	101700	12198350	1843	1843	1843	1843	0
619	20240516	101600	12198350	1843	1843	1843	1843	0
620	20240516	101500	12198350	1843	1843	1843	1843	7
621	20240516	101400	12185449	1843	1843	1843	1843	0
622	20240516	101300	12185449	1843	1843	1843	1843	1
623	20240516	101200	12183606	1821	1821	1821	1821	0
624	20240516	101100	12183606	1821	1825	1825	1821	3
625	20240516	101000	12178135	1844	1844	1844	1844	0
626	20240516	100900	12178135	1844	1844	1844	1844	0
627	20240516	100800	12178135	1844	1844	1844	1844	0
628	20240516	100700	12178135	1844	1844	1844	1844	0
629	20240516	100600	12178135	1844	1844	1844	1844	0
630	20240516	100500	12178135	1844	1844	1844	1844	0
631	20240516	100400	12178135	1844	1844	1844	1844	0
632	20240516	100300	12178135	1844	1844	1844	1844	0
633	20240516	100200	12178135	1844	1844	1844	1844	1
634	20240516	100100	12176291	1830	1844	1844	1830	2
635	20240516	100000	12172617	1844	1844	1844	1844	1
636	20240516	095900	12170773	1845	1845	1845	1845	8
637	20240516	095800	12156013	1845	1845	1845	1845	1000
638	20240516	095700	10311013	1833	1833	1833	1833	0
639	20240516	095600	10311013	1833	1833	1833	1833	0
640	20240516	095500	10311013	1833	1833	1833	1833	0
641	20240516	095400	10311013	1833	1833	1833	1833	0
642	20240516	095300	10311013	1833	1833	1833	1833	40
643	20240516	095200	10237693	1830	1833	1845	1830	5
644	20240516	095100	10228519	1850	1850	1850	1850	0
645	20240516	095000	10228519	1850	1850	1850	1850	0
646	20240516	094900	10228519	1850	1850	1850	1850	0
647	20240516	094800	10228519	1850	1850	1850	1850	0
648	20240516	094700	10228519	1850	1850	1850	1850	0
649	20240516	094600	10228519	1850	1850	1850	1850	0
650	20240516	094500	10228519	1850	1850	1850	1850	0
651	20240516	094400	10228519	1850	1851	1851	1850	11
652	20240516	094300	10208168	1837	1847	1847	1837	15
653	20240516	094200	10180572	1854	1857	1857	1854	3
654	20240516	094100	10175007	1842	1836	1893	1836	552
655	20240516	094000	9159472	1836	1842	1897	1836	1577
656	20240516	093900	6246005	1842	1842	1842	1842	0
657	20240516	093800	6246005	1842	1815	1842	1815	1000
658	20240516	093700	4424206	1815	1815	1815	1815	0
659	20240516	093600	4424206	1815	1815	1815	1815	0
660	20240516	093500	4424206	1815	1815	1815	1815	0
661	20240516	093400	4424206	1815	1815	1815	1815	0
662	20240516	093300	4424206	1815	1815	1815	1815	0
663	20240516	093200	4424206	1815	1815	1815	1815	0
664	20240516	093100	4424206	1815	1815	1815	1815	1
665	20240516	093000	4422391	1810	1810	1810	1810	0
666	20240516	092900	4422391	1810	1810	1810	1810	1
667	20240516	092800	4420581	1810	1810	1810	1810	0
668	20240516	092700	4420581	1810	1810	1810	1810	24
669	20240516	092600	4377141	1815	1815	1815	1815	2
670	20240516	092500	4373511	1810	1813	1813	1810	119
671	20240516	092400	4157955	1813	1813	1813	1813	0
672	20240516	092300	4157955	1813	1813	1813	1813	135
673	20240516	092200	3913200	1815	1815	1815	1815	0
674	20240516	092100	3913200	1815	1815	1815	1815	67
675	20240516	092000	3791595	1815	1815	1815	1815	50
676	20240516	091900	3700845	1819	1819	1819	1819	0
677	20240516	091800	3700845	1819	1837	1842	1818	189
678	20240516	091700	3356952	1817	1817	1817	1817	200
679	20240516	091600	2993552	1814	1814	1814	1814	0
680	20240516	091500	2993552	1814	1816	1816	1814	101
681	20240516	091400	2810336	1811	1811	1811	1811	0
682	20240516	091300	2810336	1811	1811	1811	1811	60
683	20240516	091200	2701676	1816	1813	1816	1812	152
684	20240516	091100	2425925	1842	1842	1842	1842	0
685	20240516	091000	2425925	1842	1842	1842	1842	1
686	20240516	090900	2424083	1831	1831	1831	1831	0
687	20240516	090800	2424083	1831	1831	1831	1831	0
688	20240516	090700	2424083	1831	1831	1831	1831	0
689	20240516	090600	2424083	1831	1831	1831	1831	15
690	20240516	090500	2396618	1842	1810	1842	1810	271
691	20240516	090400	1902350	1810	1815	1815	1810	55
692	20240516	090300	1802790	1821	1821	1821	1821	0
693	20240516	090200	1802790	1821	1821	1821	1821	0
694	20240516	090100	1802790	1821	1821	1821	1821	0
695	20240516	090000	1802790	1821	1821	1821	1821	990