KissMeData/014190/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	185800	417492203	1835	1835	1835	1835	2245
3	20240516	185700	417492203	1835	1835	1835	1835	0
4	20240516	185600	417492203	1835	1835	1835	1835	0
5	20240516	185500	417492203	1835	1835	1835	1835	0
6	20240516	185400	417492203	1835	1835	1835	1835	0
7	20240516	185300	417492203	1835	1835	1835	1835	0
8	20240516	185200	417492203	1835	1835	1835	1835	0
9	20240516	185100	417492203	1835	1835	1835	1835	0
10	20240516	185000	417492203	1835	1835	1835	1835	0
11	20240516	184900	417492203	1835	1835	1835	1835	0
12	20240516	184800	417492203	1835	1835	1835	1835	0
13	20240516	184700	417492203	1835	1835	1835	1835	0
14	20240516	184600	417492203	1835	1835	1835	1835	0
15	20240516	184500	417492203	1835	1835	1835	1835	0
16	20240516	184400	417492203	1835	1835	1835	1835	0
17	20240516	184300	417492203	1835	1835	1835	1835	0
18	20240516	184200	417492203	1835	1835	1835	1835	0
19	20240516	184100	417492203	1835	1835	1835	1835	0
20	20240516	184000	417492203	1835	1835	1835	1835	0
21	20240516	183900	417492203	1835	1835	1835	1835	0
22	20240516	183800	417492203	1835	1835	1835	1835	0
23	20240516	183700	417492203	1835	1835	1835	1835	0
24	20240516	183600	417492203	1835	1835	1835	1835	0
25	20240516	183500	417492203	1835	1835	1835	1835	0
26	20240516	183400	417492203	1835	1835	1835	1835	0
27	20240516	183300	417492203	1835	1835	1835	1835	0
28	20240516	183200	417492203	1835	1835	1835	1835	0
29	20240516	183100	417492203	1835	1835	1835	1835	0
30	20240516	183000	417492203	1835	1835	1835	1835	0
31	20240516	182900	417492203	1835	1835	1835	1835	0
32	20240516	182800	417492203	1835	1835	1835	1835	2245
33	20240516	182700	417492203	1835	1835	1835	1835	0
34	20240516	182600	417492203	1835	1835	1835	1835	0
35	20240516	182500	417492203	1835	1835	1835	1835	0
36	20240516	182400	417492203	1835	1835	1835	1835	0
37	20240516	182300	417492203	1835	1835	1835	1835	0
38	20240516	182200	417492203	1835	1835	1835	1835	0
39	20240516	182100	417492203	1835	1835	1835	1835	0
40	20240516	182000	417492203	1835	1835	1835	1835	0
41	20240516	181900	417492203	1835	1835	1835	1835	0
42	20240516	181800	417492203	1835	1835	1835	1835	0
43	20240516	181700	417492203	1835	1835	1835	1835	0
44	20240516	181600	417492203	1835	1835	1835	1835	0
45	20240516	181500	417492203	1835	1835	1835	1835	0
46	20240516	181400	417492203	1835	1835	1835	1835	0
47	20240516	181300	417492203	1835	1835	1835	1835	0
48	20240516	181200	417492203	1835	1835	1835	1835	0
49	20240516	181100	417492203	1835	1835	1835	1835	0
50	20240516	181000	417492203	1835	1835	1835	1835	0
51	20240516	180900	417492203	1835	1835	1835	1835	0
52	20240516	180800	417492203	1835	1835	1835	1835	0
53	20240516	180700	417492203	1835	1835	1835	1835	0
54	20240516	180600	417492203	1835	1835	1835	1835	0
55	20240516	180500	417492203	1835	1835	1835	1835	0
56	20240516	180400	417492203	1835	1835	1835	1835	0
57	20240516	180300	417492203	1835	1835	1835	1835	0
58	20240516	180200	417492203	1835	1835	1835	1835	0
59	20240516	180100	417492203	1835	1835	1835	1835	0
60	20240516	180000	417492203	1835	1835	1835	1835	0
61	20240516	175900	417492203	1835	1835	1835	1835	0
62	20240516	175800	417492203	1835	1835	1835	1835	2245
63	20240516	175700	417492203	1835	1835	1835	1835	0
64	20240516	175600	417492203	1835	1835	1835	1835	0
65	20240516	175500	417492203	1835	1835	1835	1835	0
66	20240516	175400	417492203	1835	1835	1835	1835	0
67	20240516	175300	417492203	1835	1835	1835	1835	0
68	20240516	175200	417492203	1835	1835	1835	1835	0
69	20240516	175100	417492203	1835	1835	1835	1835	0
70	20240516	175000	417492203	1835	1835	1835	1835	0
71	20240516	174900	417492203	1835	1835	1835	1835	0
72	20240516	174800	417492203	1835	1835	1835	1835	0
73	20240516	174700	417492203	1835	1835	1835	1835	0
74	20240516	174600	417492203	1835	1835	1835	1835	0
75	20240516	174500	417492203	1835	1835	1835	1835	0
76	20240516	174400	417492203	1835	1835	1835	1835	0
77	20240516	174300	417492203	1835	1835	1835	1835	0
78	20240516	174200	417492203	1835	1835	1835	1835	0
79	20240516	174100	417492203	1835	1835	1835	1835	0
80	20240516	174000	417492203	1835	1835	1835	1835	0
81	20240516	173900	417492203	1835	1835	1835	1835	0
82	20240516	173800	417492203	1835	1835	1835	1835	0
83	20240516	173700	417492203	1835	1835	1835	1835	0
84	20240516	173600	417492203	1835	1835	1835	1835	0
85	20240516	173500	417492203	1835	1835	1835	1835	0
86	20240516	173400	417492203	1835	1835	1835	1835	0
87	20240516	173300	417492203	1835	1835	1835	1835	0
88	20240516	173200	417492203	1835	1835	1835	1835	0
89	20240516	173100	417492203	1835	1835	1835	1835	0
90	20240516	173000	417492203	1835	1835	1835	1835	0
91	20240516	172900	417492203	1835	1835	1835	1835	0
92	20240516	172800	417492203	1835	1835	1835	1835	2245
93	20240516	172700	417492203	1835	1835	1835	1835	0
94	20240516	172600	417492203	1835	1835	1835	1835	0
95	20240516	172500	417492203	1835	1835	1835	1835	0
96	20240516	172400	417492203	1835	1835	1835	1835	0
97	20240516	172300	417492203	1835	1835	1835	1835	0
98	20240516	172200	417492203	1835	1835	1835	1835	0
99	20240516	172100	417492203	1835	1835	1835	1835	0
100	20240516	172000	417492203	1835	1835	1835	1835	0
101	20240516	171900	417492203	1835	1835	1835	1835	0
102	20240516	171800	417492203	1835	1835	1835	1835	0
103	20240516	171700	417492203	1835	1835	1835	1835	0
104	20240516	171600	417492203	1835	1835	1835	1835	0
105	20240516	171500	417492203	1835	1835	1835	1835	0
106	20240516	171400	417492203	1835	1835	1835	1835	0
107	20240516	171300	417492203	1835	1835	1835	1835	0
108	20240516	171200	417492203	1835	1835	1835	1835	0
109	20240516	171100	417492203	1835	1835	1835	1835	0
110	20240516	171000	417492203	1835	1835	1835	1835	0
111	20240516	170900	417492203	1835	1835	1835	1835	0
112	20240516	170800	417492203	1835	1835	1835	1835	0
113	20240516	170700	417492203	1835	1835	1835	1835	0
114	20240516	170600	417492203	1835	1835	1835	1835	0
115	20240516	170500	417492203	1835	1835	1835	1835	0
116	20240516	170400	417492203	1835	1835	1835	1835	0
117	20240516	170300	417492203	1835	1835	1835	1835	0
118	20240516	170200	417492203	1835	1835	1835	1835	0
119	20240516	170100	417492203	1835	1835	1835	1835	0
120	20240516	170000	417492203	1835	1835	1835	1835	0
121	20240516	165900	417492203	1835	1835	1835	1835	0
122	20240516	165800	417492203	1835	1835	1835	1835	2245
123	20240516	165700	417492203	1835	1835	1835	1835	0
124	20240516	165600	417492203	1835	1835	1835	1835	0
125	20240516	165500	417492203	1835	1835	1835	1835	0
126	20240516	165400	417492203	1835	1835	1835	1835	0
127	20240516	165300	417492203	1835	1835	1835	1835	0
128	20240516	165200	417492203	1835	1835	1835	1835	0
129	20240516	165100	417492203	1835	1835	1835	1835	0
130	20240516	165000	417492203	1835	1835	1835	1835	0
131	20240516	164900	417492203	1835	1835	1835	1835	0
132	20240516	164800	417492203	1835	1835	1835	1835	0
133	20240516	164700	417492203	1835	1835	1835	1835	0
134	20240516	164600	417492203	1835	1835	1835	1835	0
135	20240516	164500	417492203	1835	1835	1835	1835	0
136	20240516	164400	417492203	1835	1835	1835	1835	0
137	20240516	164300	417492203	1835	1835	1835	1835	0
138	20240516	164200	417492203	1835	1835	1835	1835	0
139	20240516	164100	417492203	1835	1835	1835	1835	0
140	20240516	164000	417492203	1835	1835	1835	1835	0
141	20240516	163900	417492203	1835	1835	1835	1835	0
142	20240516	163800	417492203	1835	1835	1835	1835	0
143	20240516	163700	417492203	1835	1835	1835	1835	0
144	20240516	163600	417492203	1835	1835	1835	1835	0
145	20240516	163500	417492203	1835	1835	1835	1835	0
146	20240516	163400	417492203	1835	1835	1835	1835	0
147	20240516	163300	417492203	1835	1835	1835	1835	0
148	20240516	163200	417492203	1835	1835	1835	1835	0
149	20240516	163100	417492203	1835	1835	1835	1835	0
150	20240516	163000	417492203	1835	1835	1835	1835	0
151	20240516	162900	417492203	1835	1835	1835	1835	0
152	20240516	162800	417492203	1835	1835	1835	1835	2245
153	20240516	162700	417492203	1835	1835	1835	1835	0
154	20240516	162600	417492203	1835	1835	1835	1835	0
155	20240516	162500	417492203	1835	1835	1835	1835	0
156	20240516	162400	417492203	1835	1835	1835	1835	0
157	20240516	162300	417492203	1835	1835	1835	1835	0
158	20240516	162200	417492203	1835	1835	1835	1835	0
159	20240516	162100	417492203	1835	1835	1835	1835	0
160	20240516	162000	417492203	1835	1835	1835	1835	0
161	20240516	161900	417492203	1835	1835	1835	1835	0
162	20240516	161800	417492203	1835	1835	1835	1835	0
163	20240516	161700	417492203	1835	1835	1835	1835	0
164	20240516	161600	417492203	1835	1835	1835	1835	0
165	20240516	161500	417492203	1835	1835	1835	1835	0
166	20240516	161400	417492203	1835	1835	1835	1835	0
167	20240516	161300	417492203	1835	1835	1835	1835	0
168	20240516	161200	417492203	1835	1835	1835	1835	0
169	20240516	161100	417492203	1835	1835	1835	1835	0
170	20240516	161000	417492203	1835	1835	1835	1835	0
171	20240516	160900	417492203	1835	1835	1835	1835	0
172	20240516	160800	417492203	1835	1835	1835	1835	0
173	20240516	160700	417492203	1835	1835	1835	1835	0
174	20240516	160600	417492203	1835	1835	1835	1835	0
175	20240516	160500	417492203	1835	1835	1835	1835	0
176	20240516	160400	417492203	1835	1835	1835	1835	0
177	20240516	160300	417492203	1835	1835	1835	1835	0
178	20240516	160200	417492203	1835	1835	1835	1835	0
179	20240516	160100	417492203	1835	1835	1835	1835	0
180	20240516	160000	417492203	1835	1835	1835	1835	0
181	20240516	155900	417492203	1835	1835	1835	1835	0
182	20240516	155800	417492203	1835	1835	1835	1835	2245
183	20240516	155700	417492203	1835	1835	1835	1835	0
184	20240516	155600	417492203	1835	1835	1835	1835	0
185	20240516	155500	417492203	1835	1835	1835	1835	0
186	20240516	155400	417492203	1835	1835	1835	1835	0
187	20240516	155300	417492203	1835	1835	1835	1835	0
188	20240516	155200	417492203	1835	1835	1835	1835	0
189	20240516	155100	417492203	1835	1835	1835	1835	0
190	20240516	155000	417492203	1835	1835	1835	1835	0
191	20240516	154900	417492203	1835	1835	1835	1835	0
192	20240516	154800	417492203	1835	1835	1835	1835	0
193	20240516	154700	417492203	1835	1835	1835	1835	0
194	20240516	154600	417492203	1835	1835	1835	1835	0
195	20240516	154500	417492203	1835	1835	1835	1835	0
196	20240516	154400	417492203	1835	1835	1835	1835	0
197	20240516	154300	417492203	1835	1835	1835	1835	0
198	20240516	154200	417492203	1835	1835	1835	1835	0
199	20240516	154100	417492203	1835	1835	1835	1835	0
200	20240516	154000	417492203	1835	1835	1835	1835	0
201	20240516	153900	417492203	1835	1835	1835	1835	0
202	20240516	153800	417492203	1835	1835	1835	1835	0
203	20240516	153700	417492203	1835	1835	1835	1835	0
204	20240516	153600	417492203	1835	1835	1835	1835	0
205	20240516	153500	417492203	1835	1835	1835	1835	0
206	20240516	153400	417492203	1835	1835	1835	1835	0
207	20240516	153300	417492203	1835	1835	1835	1835	0
208	20240516	153200	417492203	1835	1835	1835	1835	0
209	20240516	153100	417492203	1835	1835	1835	1835	0
210	20240516	153000	417492203	1835	1835	1835	1835	2245
211	20240516	152900	413372628	1829	1829	1829	1829	0
212	20240516	152800	413372628	1829	1829	1829	1829	0
213	20240516	152700	413372628	1829	1829	1829	1829	0
214	20240516	152600	413372628	1829	1829	1829	1829	0
215	20240516	152500	413372628	1829	1829	1829	1829	0
216	20240516	152400	413372628	1829	1829	1829	1829	0
217	20240516	152300	413372628	1829	1829	1829	1829	0
218	20240516	152200	413372628	1829	1829	1829	1829	0
219	20240516	152100	413372628	1829	1829	1829	1829	0
220	20240516	152000	413372628	1829	1829	1829	1829	0
221	20240516	151900	413372628	1829	1831	1835	1829	843
222	20240516	151800	411830376	1835	1835	1835	1835	1
223	20240516	151700	411828541	1837	1837	1837	1837	0
224	20240516	151600	411828541	1837	1837	1837	1837	0
225	20240516	151500	411828541	1837	1837	1837	1837	0
226	20240516	151400	411828541	1837	1836	1837	1830	4910
227	20240516	151300	402831593	1837	1837	1837	1837	1
228	20240516	151200	402829756	1836	1836	1836	1836	357
229	20240516	151100	402174304	1837	1835	1837	1835	401
230	20240516	151000	401438467	1837	1835	1837	1835	6
231	20240516	150900	401427455	1837	1836	1837	1835	751
232	20240516	150800	400049348	1836	1836	1836	1836	777
233	20240516	150700	398622776	1837	1837	1837	1837	594
234	20240516	150600	397531598	1837	1837	1837	1837	1206
235	20240516	150500	395316176	1838	1838	1838	1838	1
236	20240516	150400	395314338	1840	1840	1840	1840	0
237	20240516	150300	395314338	1840	1840	1840	1837	268
238	20240516	150200	394822016	1837	1837	1840	1837	3647
239	20240516	150100	388122474	1840	1840	1840	1840	1
240	20240516	150000	388120634	1837	1837	1837	1837	341
241	20240516	145900	387494217	1839	1840	1840	1839	160
242	20240516	145800	387199976	1840	1840	1840	1840	1000
243	20240516	145700	385359976	1840	1840	1840	1840	163
244	20240516	145600	385060056	1840	1840	1840	1840	1
245	20240516	145500	385058216	1839	1839	1840	1839	842
246	20240516	145400	383509777	1840	1840	1840	1840	0
247	20240516	145300	383509777	1840	1840	1840	1840	0
248	20240516	145200	383509777	1840	1840	1840	1840	0
249	20240516	145100	383509777	1840	1840	1840	1840	0
250	20240516	145000	383509777	1840	1840	1840	1840	0
251	20240516	144900	383509777	1840	1837	1840	1837	20
252	20240516	144800	383473034	1837	1837	1837	1837	0
253	20240516	144700	383473034	1837	1838	1838	1837	835
254	20240516	144600	381939133	1840	1840	1840	1840	0
255	20240516	144500	381939133	1840	1840	1840	1840	3
256	20240516	144400	381933613	1840	1838	1840	1838	189
257	20240516	144300	381586229	1840	1840	1840	1840	0
258	20240516	144200	381586229	1840	1840	1840	1840	70
259	20240516	144100	381457429	1840	1840	1840	1840	10
260	20240516	144000	381439029	1840	1839	1840	1839	100
261	20240516	143900	381255128	1840	1840	1840	1840	0
262	20240516	143800	381255128	1840	1838	1840	1838	1087
263	20240516	143700	379257220	1840	1840	1840	1840	1
264	20240516	143600	379255380	1840	1840	1840	1840	1000
265	20240516	143500	377415380	1840	1838	1840	1838	980
266	20240516	143400	375614138	1838	1839	1840	1838	2305
267	20240516	143300	371373948	1839	1839	1839	1839	0
268	20240516	143200	371373948	1839	1839	1839	1839	0
269	20240516	143100	371373948	1839	1838	1839	1838	8
270	20240516	143000	371359243	1840	1840	1840	1840	0
271	20240516	142900	371359243	1840	1839	1840	1838	501
272	20240516	142800	370438117	1840	1840	1840	1840	755
273	20240516	142700	369048917	1840	1840	1840	1840	195
274	20240516	142600	368690117	1840	1840	1840	1840	65
275	20240516	142500	368570517	1840	1840	1840	1840	205
276	20240516	142400	368193317	1840	1840	1840	1840	115
277	20240516	142300	367981717	1840	1840	1840	1840	135
278	20240516	142200	367733317	1840	1841	1841	1840	808
279	20240516	142100	366246394	1842	1842	1842	1842	0
280	20240516	142000	366246394	1842	1842	1842	1842	0
281	20240516	141900	366246394	1842	1842	1842	1842	250
282	20240516	141800	365785894	1844	1844	1844	1844	0
283	20240516	141700	365785894	1844	1844	1844	1844	0
284	20240516	141600	365785894	1844	1844	1844	1844	0
285	20240516	141500	365785894	1844	1844	1844	1844	0
286	20240516	141400	365785894	1844	1844	1844	1844	0
287	20240516	141300	365785894	1844	1844	1844	1844	0
288	20240516	141200	365785894	1844	1844	1844	1844	0
289	20240516	141100	365785894	1844	1844	1844	1844	0
290	20240516	141000	365785894	1844	1844	1844	1844	0
291	20240516	140900	365785894	1844	1841	1844	1840	1271
292	20240516	140800	363446455	1844	1844	1844	1844	0
293	20240516	140700	363446455	1844	1844	1844	1844	0
294	20240516	140600	363446455	1844	1844	1844	1844	1
295	20240516	140500	363444611	1841	1842	1842	1841	460
296	20240516	140400	362597746	1844	1844	1844	1844	10
297	20240516	140300	362579306	1844	1844	1844	1844	0
298	20240516	140200	362579306	1844	1844	1844	1844	50
299	20240516	140100	362487106	1844	1844	1844	1844	0
300	20240516	140000	362487106	1844	1842	1844	1842	135
301	20240516	135900	362238434	1844	1844	1844	1844	0
302	20240516	135800	362238434	1844	1844	1844	1844	0
303	20240516	135700	362238434	1844	1844	1844	1844	0
304	20240516	135600	362238434	1844	1844	1844	1844	0
305	20240516	135500	362238434	1844	1844	1844	1844	0
306	20240516	135400	362238434	1844	1841	1844	1841	67
307	20240516	135300	362115084	1844	1844	1844	1844	0
308	20240516	135200	362115084	1844	1844	1844	1844	0
309	20240516	135100	362115084	1844	1844	1844	1844	0
310	20240516	135000	362115084	1844	1844	1844	1844	0
311	20240516	134900	362115084	1844	1844	1844	1844	0
312	20240516	134800	362115084	1844	1844	1844	1844	0
313	20240516	134700	362115084	1844	1844	1844	1844	0
314	20240516	134600	362115084	1844	1844	1844	1844	0
315	20240516	134500	362115084	1844	1844	1844	1844	0
316	20240516	134400	362115084	1844	1844	1844	1844	0
317	20240516	134300	362115084	1844	1844	1844	1844	1000
318	20240516	134200	360271084	1844	1844	1844	1844	1
319	20240516	134100	360269240	1841	1843	1843	1841	200
320	20240516	134000	359900908	1845	1843	1845	1843	335
321	20240516	133900	359283301	1843	1843	1843	1843	0
322	20240516	133800	359283301	1843	1840	1843	1840	1122
323	20240516	133700	357218814	1840	1840	1840	1840	0
324	20240516	133600	357218814	1840	1840	1840	1840	5
325	20240516	133500	357209614	1840	1840	1840	1840	544
326	20240516	133400	356208654	1844	1841	1844	1841	545
327	20240516	133300	355205306	1845	1845	1845	1845	0
328	20240516	133200	355205306	1845	1844	1845	1844	3
329	20240516	133100	355199773	1843	1841	1843	1841	1200
330	20240516	133000	352989429	1841	1841	1841	1841	0
331	20240516	132900	352989429	1841	1841	1841	1841	20
332	20240516	132800	352952609	1841	1841	1841	1839	576
333	20240516	132700	351893243	1842	1842	1842	1842	0
334	20240516	132600	351893243	1842	1842	1842	1842	0
335	20240516	132500	351893243	1842	1840	1842	1838	541
336	20240516	132400	350898590	1841	1841	1841	1841	0
337	20240516	132300	350898590	1841	1841	1841	1841	35
338	20240516	132200	350834155	1841	1841	1841	1841	0
339	20240516	132100	350834155	1841	1842	1842	1841	762
340	20240516	132000	349430586	1842	1842	1842	1842	36
341	20240516	131900	349364274	1841	1841	1841	1841	0
342	20240516	131800	349364274	1841	1841	1841	1841	0
343	20240516	131700	349364274	1841	1842	1842	1841	82
344	20240516	131600	349213287	1844	1844	1844	1844	0
345	20240516	131500	349213287	1844	1844	1844	1844	0
346	20240516	131400	349213287	1844	1844	1844	1844	1
347	20240516	131300	349211443	1843	1843	1843	1843	615
348	20240516	131200	348077998	1843	1842	1843	1841	112
349	20240516	131100	347871692	1842	1842	1842	1842	9
350	20240516	131000	347855114	1844	1844	1844	1844	0
351	20240516	130900	347855114	1844	1844	1844	1844	0
352	20240516	130800	347855114	1844	1842	1844	1842	2
353	20240516	130700	347851428	1844	1844	1844	1844	0
354	20240516	130600	347851428	1844	1844	1844	1844	17
355	20240516	130500	347820080	1844	1844	1844	1844	16
356	20240516	130400	347790576	1842	1844	1844	1840	1761
357	20240516	130300	344549723	1844	1844	1844	1841	927
358	20240516	130200	342842618	1845	1845	1845	1845	0
359	20240516	130100	342842618	1845	1845	1845	1845	0
360	20240516	130000	342842618	1845	1845	1845	1845	0
361	20240516	125900	342842618	1845	1845	1845	1845	0
362	20240516	125800	342842618	1845	1845	1845	1845	0
363	20240516	125700	342842618	1845	1845	1845	1845	0
364	20240516	125600	342842618	1845	1845	1845	1845	1
365	20240516	125500	342840773	1844	1844	1844	1844	500
366	20240516	125400	341918773	1844	1844	1844	1844	1000
367	20240516	125300	340074773	1844	1844	1844	1844	5
368	20240516	125200	340065553	1844	1844	1844	1844	17
369	20240516	125100	340034205	1845	1845	1845	1845	0
370	20240516	125000	340034205	1845	1845	1845	1845	0
371	20240516	124900	340034205	1845	1845	1845	1845	0
372	20240516	124800	340034205	1845	1841	1845	1840	2654
373	20240516	124700	335150279	1843	1845	1845	1843	1014
374	20240516	124600	333281378	1845	1845	1845	1845	0
375	20240516	124500	333281378	1845	1845	1845	1845	0
376	20240516	124400	333281378	1845	1845	1845	1845	0
377	20240516	124300	333281378	1845	1845	1845	1845	0
378	20240516	124200	333281378	1845	1845	1845	1845	119
379	20240516	124100	333061823	1845	1845	1845	1845	0
380	20240516	124000	333061823	1845	1845	1845	1845	1
381	20240516	123900	333059978	1844	1844	1844	1844	1
382	20240516	123800	333058134	1845	1845	1845	1845	0
383	20240516	123700	333058134	1845	1845	1845	1845	0
384	20240516	123600	333058134	1845	1845	1845	1845	0
385	20240516	123500	333058134	1845	1845	1845	1845	0
386	20240516	123400	333058134	1845	1844	1845	1844	91
387	20240516	123300	332890329	1844	1844	1844	1844	0
388	20240516	123200	332890329	1844	1843	1844	1843	126
389	20240516	123100	332658110	1845	1845	1845	1845	0
390	20240516	123000	332658110	1845	1845	1845	1845	0
391	20240516	122900	332658110	1845	1845	1845	1845	0
392	20240516	122800	332658110	1845	1843	1845	1843	1371
393	20240516	122700	330131355	1846	1846	1846	1846	0
394	20240516	122600	330131355	1846	1846	1846	1846	1
395	20240516	122500	330129509	1843	1840	1843	1840	965
396	20240516	122400	328351566	1843	1843	1843	1843	0
397	20240516	122300	328351566	1843	1843	1843	1843	0
398	20240516	122200	328351566	1843	1843	1843	1843	0
399	20240516	122100	328351566	1843	1843	1843	1843	0
400	20240516	122000	328351566	1843	1843	1843	1843	0
401	20240516	121900	328351566	1843	1841	1843	1841	65
402	20240516	121800	328231899	1843	1843	1843	1843	0
403	20240516	121700	328231899	1843	1843	1843	1843	0
404	20240516	121600	328231899	1843	1843	1843	1843	0
405	20240516	121500	328231899	1843	1843	1843	1843	0
406	20240516	121400	328231899	1843	1843	1843	1843	200
407	20240516	121300	327863299	1847	1847	1847	1847	0
408	20240516	121200	327863299	1847	1847	1847	1847	0
409	20240516	121100	327863299	1847	1847	1847	1847	100
410	20240516	121000	327678599	1847	1842	1847	1842	5400
411	20240516	120900	317711324	1842	1842	1842	1842	50
412	20240516	120800	317619224	1842	1842	1842	1842	0
413	20240516	120700	317619224	1842	1842	1842	1842	0
414	20240516	120600	317619224	1842	1842	1842	1842	0
415	20240516	120500	317619224	1842	1842	1842	1842	201
416	20240516	120400	317248982	1842	1842	1842	1842	272
417	20240516	120300	316747958	1841	1841	1841	1841	2
418	20240516	120200	316744276	1841	1841	1841	1841	0
419	20240516	120100	316744276	1841	1841	1841	1841	0
420	20240516	120000	316744276	1841	1838	1841	1838	2
421	20240516	115900	316740597	1842	1842	1842	1842	0
422	20240516	115800	316740597	1842	1842	1842	1842	0
423	20240516	115700	316740597	1842	1842	1842	1842	0
424	20240516	115600	316740597	1842	1842	1842	1838	675
425	20240516	115500	315499939	1839	1839	1839	1839	159
426	20240516	115400	315207538	1842	1842	1842	1842	0
427	20240516	115300	315207538	1842	1842	1842	1842	0
428	20240516	115200	315207538	1842	1840	1842	1840	68
429	20240516	115100	315082416	1842	1842	1842	1842	0
430	20240516	115000	315082416	1842	1842	1842	1842	0
431	20240516	114900	315082416	1842	1842	1842	1842	5
432	20240516	114800	315073206	1842	1842	1842	1842	1
433	20240516	114700	315071364	1840	1840	1840	1840	0
434	20240516	114600	315071364	1840	1841	1841	1840	169
435	20240516	114500	314760349	1841	1842	1842	1841	3100
436	20240516	114400	309052690	1846	1843	1846	1841	4001
437	20240516	114300	301686267	1846	1844	1846	1844	200
438	20240516	114200	301317465	1845	1845	1845	1845	50
439	20240516	114100	301225215	1846	1845	1846	1845	501
440	20240516	114000	300300869	1846	1847	1847	1846	510
441	20240516	113900	299358909	1848	1847	1848	1844	113
442	20240516	113800	299150344	1848	1848	1848	1848	2
443	20240516	113700	299146648	1848	1848	1848	1848	141
444	20240516	113600	298886080	1849	1849	1849	1848	5491
445	20240516	113500	288738618	1849	1849	1850	1849	101
446	20240516	113400	288551868	1849	1849	1850	1849	2080
447	20240516	113300	284703998	1849	1848	1850	1848	4876
448	20240516	113200	275686969	1848	1847	1848	1847	7085
449	20240516	113100	262597828	1846	1846	1846	1846	0
450	20240516	113000	262597828	1846	1846	1846	1846	54
451	20240516	112900	262498144	1847	1847	1847	1847	0
452	20240516	112800	262498144	1847	1847	1847	1847	80
453	20240516	112700	262350384	1847	1847	1847	1847	0
454	20240516	112600	262350384	1847	1844	1847	1844	301
455	20240516	112500	261795337	1848	1848	1848	1848	0
456	20240516	112400	261795337	1848	1848	1848	1848	0
457	20240516	112300	261795337	1848	1848	1848	1848	0
458	20240516	112200	261795337	1848	1848	1848	1848	0
459	20240516	112100	261795337	1848	1848	1848	1848	130
460	20240516	112000	261555097	1844	1844	1844	1844	0
461	20240516	111900	261555097	1844	1844	1844	1844	0
462	20240516	111800	261555097	1844	1844	1844	1844	0
463	20240516	111700	261555097	1844	1844	1844	1844	49
464	20240516	111600	261464741	1844	1844	1844	1844	54
465	20240516	111500	261365165	1848	1848	1849	1848	869
466	20240516	111400	259758953	1848	1848	1848	1848	1174
467	20240516	111300	257589401	1848	1848	1848	1848	0
468	20240516	111200	257589401	1848	1845	1848	1845	7
469	20240516	111100	257576483	1842	1845	1845	1842	8080
470	20240516	111000	242690198	1848	1845	1848	1845	127
471	20240516	110900	242455520	1849	1849	1849	1849	0
472	20240516	110800	242455520	1849	1849	1849	1849	0
473	20240516	110700	242455520	1849	1845	1849	1843	1742
474	20240516	110600	239242928	1849	1848	1849	1845	550
475	20240516	110500	238226255	1849	1849	1849	1849	10
476	20240516	110400	238207765	1850	1848	1850	1848	830
477	20240516	110300	236673923	1848	1850	1850	1848	500
478	20240516	110200	235749273	1848	1846	1850	1846	553
479	20240516	110100	234728129	1850	1850	1850	1846	755
480	20240516	110000	233331779	1850	1846	1850	1846	101
481	20240516	105900	233145329	1850	1850	1850	1850	0
482	20240516	105800	233145329	1850	1850	1850	1850	0
483	20240516	105700	233145329	1850	1850	1850	1850	200
484	20240516	105600	232775329	1850	1847	1850	1845	4400
485	20240516	105500	224641204	1849	1848	1849	1848	1000
486	20240516	105400	222792804	1848	1846	1848	1846	1115
487	20240516	105300	220733404	1848	1848	1848	1848	1623
488	20240516	105200	217734100	1848	1848	1848	1848	0
489	20240516	105100	217734100	1848	1846	1848	1846	3000
490	20240516	105000	212192246	1846	1846	1846	1846	350
491	20240516	104900	211546146	1847	1847	1847	1847	284
492	20240516	104800	211021598	1848	1842	1848	1840	12997
493	20240516	104700	187029194	1844	1844	1844	1844	200
494	20240516	104600	186660394	1844	1844	1844	1844	0
495	20240516	104500	186660394	1844	1844	1844	1844	500
496	20240516	104400	185738394	1844	1845	1845	1844	30
497	20240516	104300	185683059	1845	1845	1845	1842	1721
498	20240516	104200	182511714	1846	1844	1846	1844	4039
499	20240516	104100	175060768	1843	1839	1843	1839	4039
500	20240516	104000	167619563	1842	1842	1842	1842	0
501	20240516	103900	167619563	1842	1839	1842	1839	1682
502	20240516	103800	164523098	1839	1839	1839	1839	100
503	20240516	103700	164339198	1839	1839	1839	1839	1
504	20240516	103600	164337359	1838	1841	1841	1838	1598
505	20240516	103500	161397079	1842	1842	1842	1842	0
506	20240516	103400	161397079	1842	1841	1842	1841	302
507	20240516	103300	160840895	1842	1840	1842	1840	1632
508	20240516	103200	157837609	1842	1841	1842	1841	3529
509	20240516	103100	151337740	1842	1842	1842	1842	0
510	20240516	103000	151337740	1842	1840	1842	1840	575
511	20240516	102900	150279738	1840	1840	1840	1840	41
512	20240516	102800	150204298	1840	1840	1840	1840	27
513	20240516	102700	150154618	1840	1838	1840	1838	51
514	20240516	102600	150060878	1840	1838	1840	1838	701
515	20240516	102500	148772378	1837	1837	1837	1837	232
516	20240516	102400	148346194	1836	1836	1836	1836	500
517	20240516	102300	147428194	1836	1833	1836	1833	1012
518	20240516	102200	145571193	1833	1835	1835	1833	1694
519	20240516	102100	142465087	1838	1835	1838	1835	101
520	20240516	102000	142279749	1839	1839	1839	1839	0
521	20240516	101900	142279749	1839	1839	1839	1839	0
522	20240516	101800	142279749	1839	1839	1839	1835	1006
523	20240516	101700	140431619	1835	1835	1835	1835	0
524	20240516	101600	140431619	1835	1835	1835	1835	80
525	20240516	101500	140284819	1835	1837	1837	1835	80
526	20240516	101400	140137976	1840	1840	1840	1840	0
527	20240516	101300	140137976	1840	1840	1840	1840	1
528	20240516	101200	140136136	1840	1840	1840	1840	0
529	20240516	101100	140136136	1840	1840	1840	1840	0
530	20240516	101000	140136136	1840	1840	1840	1840	0
531	20240516	100900	140136136	1840	1840	1840	1840	0
532	20240516	100800	140136136	1840	1840	1840	1840	1
533	20240516	100700	140134296	1839	1839	1839	1839	1551
534	20240516	100600	137282007	1836	1843	1843	1836	3948
535	20240516	100500	130026898	1839	1843	1843	1839	2189
536	20240516	100400	126001275	1843	1843	1843	1843	8
537	20240516	100300	125986531	1840	1840	1840	1840	1000
538	20240516	100200	124146531	1840	1840	1840	1840	100
539	20240516	100100	123962531	1840	1845	1845	1840	2706
540	20240516	100000	118982431	1841	1840	1845	1840	1047
541	20240516	095900	117054897	1840	1841	1845	1840	1516
542	20240516	095800	114264952	1845	1845	1845	1845	313
543	20240516	095700	113687467	1845	1844	1845	1844	1518
544	20240516	095600	110888175	1846	1846	1846	1846	54
545	20240516	095500	110788491	1846	1842	1846	1842	1631
546	20240516	095400	107784181	1846	1842	1846	1842	701
547	20240516	095300	106492935	1847	1847	1847	1843	4
548	20240516	095200	106485551	1845	1845	1845	1845	1640
549	20240516	095100	103459751	1845	1842	1845	1842	1840
550	20240516	095000	100070468	1842	1842	1842	1840	1248
551	20240516	094900	97772884	1842	1840	1842	1840	650
552	20240516	094800	96576281	1840	1841	1842	1840	4792
553	20240516	094700	87753615	1840	1838	1841	1838	6311
554	20240516	094600	76144393	1838	1838	1839	1836	1616
555	20240516	094500	73175134	1836	1837	1837	1836	1479
556	20240516	094400	70458690	1836	1836	1836	1836	1
557	20240516	094300	70456854	1836	1836	1836	1836	243
558	20240516	094200	70010706	1832	1835	1835	1832	432
559	20240516	094100	69218246	1835	1836	1836	1835	652
560	20240516	094000	68021694	1836	1836	1836	1836	92
561	20240516	093900	67852782	1838	1838	1838	1838	0
562	20240516	093800	67852782	1838	1834	1838	1834	1679
563	20240516	093700	64770957	1834	1838	1838	1834	721
564	20240516	093600	63448639	1838	1836	1838	1836	5132
565	20240516	093500	54016617	1836	1836	1836	1835	504
566	20240516	093400	53091773	1837	1836	1837	1836	23
567	20240516	093300	53049544	1835	1835	1835	1835	27
568	20240516	093200	52999999	1836	1836	1836	1836	207
569	20240516	093100	52619947	1836	1836	1836	1836	1100
570	20240516	093000	50600347	1837	1835	1837	1835	2000
571	20240516	092900	46927807	1835	1835	1835	1835	130
572	20240516	092800	46689257	1835	1835	1836	1834	130
573	20240516	092700	46450717	1836	1836	1836	1836	0
574	20240516	092600	46450717	1836	1836	1836	1832	548
575	20240516	092500	45446773	1832	1832	1832	1832	1146
576	20240516	092400	43347301	1832	1833	1833	1832	1014
577	20240516	092300	41489107	1837	1828	1837	1828	33
578	20240516	092200	41428752	1838	1838	1838	1838	0
579	20240516	092100	41428752	1838	1838	1838	1838	0
580	20240516	092000	41428752	1838	1838	1838	1838	0
581	20240516	091900	41428752	1838	1839	1839	1838	2003
582	20240516	091800	37745238	1840	1840	1840	1840	0
583	20240516	091700	37745238	1840	1830	1840	1830	2436
584	20240516	091600	33287348	1841	1841	1841	1841	1
585	20240516	091500	33285507	1840	1837	1842	1827	3902
586	20240516	091400	26108501	1836	1831	1836	1830	6364
587	20240516	091300	14441503	1830	1825	1832	1825	3679
588	20240516	091200	7710898	1825	1825	1825	1825	300
589	20240516	091100	7163398	1825	1825	1825	1825	0
590	20240516	091000	7163398	1825	1825	1825	1825	0
591	20240516	090900	7163398	1825	1825	1825	1825	100
592	20240516	090800	6980898	1826	1826	1826	1826	0
593	20240516	090700	6980898	1826	1826	1826	1826	0
594	20240516	090600	6980898	1826	1826	1826	1826	0
595	20240516	090500	6980898	1826	1822	1826	1820	2010
596	20240516	090400	3320623	1830	1830	1830	1830	0
597	20240516	090300	3320623	1830	1830	1830	1830	0
598	20240516	090200	3320623	1830	1830	1830	1830	26
599	20240516	090100	3273043	1833	1825	1833	1825	107
600	20240516	090000	3077760	1834	1825	1834	1825	1686