KissMeData/023960/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	190600	183609174	1600	1600	1600	1600	4628
3	20240517	190500	183609174	1600	1600	1600	1600	0
4	20240517	190400	183609174	1600	1600	1600	1600	0
5	20240517	190300	183609174	1600	1600	1600	1600	0
6	20240517	190200	183609174	1600	1600	1600	1600	0
7	20240517	190100	183609174	1600	1600	1600	1600	0
8	20240517	190000	183609174	1600	1600	1600	1600	0
9	20240517	185900	183609174	1600	1600	1600	1600	0
10	20240517	185800	183609174	1600	1600	1600	1600	0
11	20240517	185700	183609174	1600	1600	1600	1600	0
12	20240517	185600	183609174	1600	1600	1600	1600	0
13	20240517	185500	183609174	1600	1600	1600	1600	0
14	20240517	185400	183609174	1600	1600	1600	1600	0
15	20240517	185300	183609174	1600	1600	1600	1600	0
16	20240517	185200	183609174	1600	1600	1600	1600	0
17	20240517	185100	183609174	1600	1600	1600	1600	0
18	20240517	185000	183609174	1600	1600	1600	1600	0
19	20240517	184900	183609174	1600	1600	1600	1600	0
20	20240517	184800	183609174	1600	1600	1600	1600	0
21	20240517	184700	183609174	1600	1600	1600	1600	0
22	20240517	184600	183609174	1600	1600	1600	1600	0
23	20240517	184500	183609174	1600	1600	1600	1600	0
24	20240517	184400	183609174	1600	1600	1600	1600	0
25	20240517	184300	183609174	1600	1600	1600	1600	0
26	20240517	184200	183609174	1600	1600	1600	1600	0
27	20240517	184100	183609174	1600	1600	1600	1600	0
28	20240517	184000	183609174	1600	1600	1600	1600	0
29	20240517	183900	183609174	1600	1600	1600	1600	0
30	20240517	183800	183609174	1600	1600	1600	1600	0
31	20240517	183700	183609174	1600	1600	1600	1600	0
32	20240517	183600	183609174	1600	1600	1600	1600	4628
33	20240517	183500	183609174	1600	1600	1600	1600	0
34	20240517	183400	183609174	1600	1600	1600	1600	0
35	20240517	183300	183609174	1600	1600	1600	1600	0
36	20240517	183200	183609174	1600	1600	1600	1600	0
37	20240517	183100	183609174	1600	1600	1600	1600	0
38	20240517	183000	183609174	1600	1600	1600	1600	0
39	20240517	182900	183609174	1600	1600	1600	1600	0
40	20240517	182800	183609174	1600	1600	1600	1600	0
41	20240517	182700	183609174	1600	1600	1600	1600	0
42	20240517	182600	183609174	1600	1600	1600	1600	0
43	20240517	182500	183609174	1600	1600	1600	1600	0
44	20240517	182400	183609174	1600	1600	1600	1600	0
45	20240517	182300	183609174	1600	1600	1600	1600	0
46	20240517	182200	183609174	1600	1600	1600	1600	0
47	20240517	182100	183609174	1600	1600	1600	1600	0
48	20240517	182000	183609174	1600	1600	1600	1600	0
49	20240517	181900	183609174	1600	1600	1600	1600	0
50	20240517	181800	183609174	1600	1600	1600	1600	0
51	20240517	181700	183609174	1600	1600	1600	1600	0
52	20240517	181600	183609174	1600	1600	1600	1600	0
53	20240517	181500	183609174	1600	1600	1600	1600	0
54	20240517	181400	183609174	1600	1600	1600	1600	0
55	20240517	181300	183609174	1600	1600	1600	1600	0
56	20240517	181200	183609174	1600	1600	1600	1600	0
57	20240517	181100	183609174	1600	1600	1600	1600	0
58	20240517	181000	183609174	1600	1600	1600	1600	0
59	20240517	180900	183609174	1600	1600	1600	1600	0
60	20240517	180800	183609174	1600	1600	1600	1600	0
61	20240517	180700	183609174	1600	1600	1600	1600	0
62	20240517	180600	183609174	1600	1600	1600	1600	4628
63	20240517	180500	183609174	1600	1600	1600	1600	0
64	20240517	180400	183609174	1600	1600	1600	1600	0
65	20240517	180300	183609174	1600	1600	1600	1600	0
66	20240517	180200	183609174	1600	1600	1600	1600	0
67	20240517	180100	183609174	1600	1600	1600	1600	0
68	20240517	180000	183609174	1600	1600	1600	1600	0
69	20240517	175900	183609174	1600	1600	1600	1600	0
70	20240517	175800	183609174	1600	1600	1600	1600	0
71	20240517	175700	183609174	1600	1600	1600	1600	0
72	20240517	175600	183609174	1600	1600	1600	1600	0
73	20240517	175500	183609174	1600	1600	1600	1600	0
74	20240517	175400	183609174	1600	1600	1600	1600	0
75	20240517	175300	183609174	1600	1600	1600	1600	0
76	20240517	175200	183609174	1600	1600	1600	1600	0
77	20240517	175100	183609174	1600	1600	1600	1600	0
78	20240517	175000	183609174	1600	1600	1600	1600	0
79	20240517	174900	183609174	1600	1600	1600	1600	0
80	20240517	174800	183609174	1600	1600	1600	1600	0
81	20240517	174700	183609174	1600	1600	1600	1600	0
82	20240517	174600	183609174	1600	1600	1600	1600	0
83	20240517	174500	183609174	1600	1600	1600	1600	0
84	20240517	174400	183609174	1600	1600	1600	1600	0
85	20240517	174300	183609174	1600	1600	1600	1600	0
86	20240517	174200	183609174	1600	1600	1600	1600	0
87	20240517	174100	183609174	1600	1600	1600	1600	0
88	20240517	174000	183609174	1600	1600	1600	1600	0
89	20240517	173900	183609174	1600	1600	1600	1600	0
90	20240517	173800	183609174	1600	1600	1600	1600	0
91	20240517	173700	183609174	1600	1600	1600	1600	0
92	20240517	173600	183609174	1600	1600	1600	1600	4628
93	20240517	173500	183609174	1600	1600	1600	1600	0
94	20240517	173400	183609174	1600	1600	1600	1600	0
95	20240517	173300	183609174	1600	1600	1600	1600	0
96	20240517	173200	183609174	1600	1600	1600	1600	0
97	20240517	173100	183609174	1600	1600	1600	1600	0
98	20240517	173000	183609174	1600	1600	1600	1600	0
99	20240517	172900	183609174	1600	1600	1600	1600	0
100	20240517	172800	183609174	1600	1600	1600	1600	0
101	20240517	172700	183609174	1600	1600	1600	1600	0
102	20240517	172600	183609174	1600	1600	1600	1600	0
103	20240517	172500	183609174	1600	1600	1600	1600	0
104	20240517	172400	183609174	1600	1600	1600	1600	0
105	20240517	172300	183609174	1600	1600	1600	1600	0
106	20240517	172200	183609174	1600	1600	1600	1600	0
107	20240517	172100	183609174	1600	1600	1600	1600	0
108	20240517	172000	183609174	1600	1600	1600	1600	0
109	20240517	171900	183609174	1600	1600	1600	1600	0
110	20240517	171800	183609174	1600	1600	1600	1600	0
111	20240517	171700	183609174	1600	1600	1600	1600	0
112	20240517	171600	183609174	1600	1600	1600	1600	0
113	20240517	171500	183609174	1600	1600	1600	1600	0
114	20240517	171400	183609174	1600	1600	1600	1600	0
115	20240517	171300	183609174	1600	1600	1600	1600	0
116	20240517	171200	183609174	1600	1600	1600	1600	0
117	20240517	171100	183609174	1600	1600	1600	1600	0
118	20240517	171000	183609174	1600	1600	1600	1600	0
119	20240517	170900	183609174	1600	1600	1600	1600	0
120	20240517	170800	183609174	1600	1600	1600	1600	0
121	20240517	170700	183609174	1600	1600	1600	1600	0
122	20240517	170600	183609174	1600	1600	1600	1600	4628
123	20240517	170500	183609174	1600	1600	1600	1600	0
124	20240517	170400	183609174	1600	1600	1600	1600	0
125	20240517	170300	183609174	1600	1600	1600	1600	0
126	20240517	170200	183609174	1600	1600	1600	1600	0
127	20240517	170100	183609174	1600	1600	1600	1600	0
128	20240517	170000	183609174	1600	1600	1600	1600	0
129	20240517	165900	183609174	1600	1600	1600	1600	0
130	20240517	165800	183609174	1600	1600	1600	1600	0
131	20240517	165700	183609174	1600	1600	1600	1600	0
132	20240517	165600	183609174	1600	1600	1600	1600	0
133	20240517	165500	183609174	1600	1600	1600	1600	0
134	20240517	165400	183609174	1600	1600	1600	1600	0
135	20240517	165300	183609174	1600	1600	1600	1600	0
136	20240517	165200	183609174	1600	1600	1600	1600	0
137	20240517	165100	183609174	1600	1600	1600	1600	0
138	20240517	165000	183609174	1600	1600	1600	1600	0
139	20240517	164900	183609174	1600	1600	1600	1600	0
140	20240517	164800	183609174	1600	1600	1600	1600	0
141	20240517	164700	183609174	1600	1600	1600	1600	0
142	20240517	164600	183609174	1600	1600	1600	1600	0
143	20240517	164500	183609174	1600	1600	1600	1600	0
144	20240517	164400	183609174	1600	1600	1600	1600	0
145	20240517	164300	183609174	1600	1600	1600	1600	0
146	20240517	164200	183609174	1600	1600	1600	1600	0
147	20240517	164100	183609174	1600	1600	1600	1600	0
148	20240517	164000	183609174	1600	1600	1600	1600	0
149	20240517	163900	183609174	1600	1600	1600	1600	0
150	20240517	163800	183609174	1600	1600	1600	1600	0
151	20240517	163700	183609174	1600	1600	1600	1600	0
152	20240517	163600	183609174	1600	1600	1600	1600	4628
153	20240517	163500	183609174	1600	1600	1600	1600	0
154	20240517	163400	183609174	1600	1600	1600	1600	0
155	20240517	163300	183609174	1600	1600	1600	1600	0
156	20240517	163200	183609174	1600	1600	1600	1600	0
157	20240517	163100	183609174	1600	1600	1600	1600	0
158	20240517	163000	183609174	1600	1600	1600	1600	0
159	20240517	162900	183609174	1600	1600	1600	1600	0
160	20240517	162800	183609174	1600	1600	1600	1600	0
161	20240517	162700	183609174	1600	1600	1600	1600	0
162	20240517	162600	183609174	1600	1600	1600	1600	0
163	20240517	162500	183609174	1600	1600	1600	1600	0
164	20240517	162400	183609174	1600	1600	1600	1600	0
165	20240517	162300	183609174	1600	1600	1600	1600	0
166	20240517	162200	183609174	1600	1600	1600	1600	0
167	20240517	162100	183609174	1600	1600	1600	1600	0
168	20240517	162000	183609174	1600	1600	1600	1600	0
169	20240517	161900	183609174	1600	1600	1600	1600	0
170	20240517	161800	183609174	1600	1600	1600	1600	0
171	20240517	161700	183609174	1600	1600	1600	1600	0
172	20240517	161600	183609174	1600	1600	1600	1600	0
173	20240517	161500	183609174	1600	1600	1600	1600	0
174	20240517	161400	183609174	1600	1600	1600	1600	0
175	20240517	161300	183609174	1600	1600	1600	1600	0
176	20240517	161200	183609174	1600	1600	1600	1600	0
177	20240517	161100	183609174	1600	1600	1600	1600	0
178	20240517	161000	183609174	1600	1600	1600	1600	0
179	20240517	160900	183609174	1600	1600	1600	1600	0
180	20240517	160800	183609174	1600	1600	1600	1600	0
181	20240517	160700	183609174	1600	1600	1600	1600	0
182	20240517	160600	183609174	1600	1600	1600	1600	4628
183	20240517	160500	183609174	1600	1600	1600	1600	0
184	20240517	160400	183609174	1600	1600	1600	1600	0
185	20240517	160300	183609174	1600	1600	1600	1600	0
186	20240517	160200	183609174	1600	1600	1600	1600	0
187	20240517	160100	183609174	1600	1600	1600	1600	0
188	20240517	160000	183609174	1600	1600	1600	1600	0
189	20240517	155900	183609174	1600	1600	1600	1600	0
190	20240517	155800	183609174	1600	1600	1600	1600	0
191	20240517	155700	183609174	1600	1600	1600	1600	0
192	20240517	155600	183609174	1600	1600	1600	1600	0
193	20240517	155500	183609174	1600	1600	1600	1600	0
194	20240517	155400	183609174	1600	1600	1600	1600	0
195	20240517	155300	183609174	1600	1600	1600	1600	0
196	20240517	155200	183609174	1600	1600	1600	1600	0
197	20240517	155100	183609174	1600	1600	1600	1600	0
198	20240517	155000	183609174	1600	1600	1600	1600	0
199	20240517	154900	183609174	1600	1600	1600	1600	0
200	20240517	154800	183609174	1600	1600	1600	1600	0
201	20240517	154700	183609174	1600	1600	1600	1600	0
202	20240517	154600	183609174	1600	1600	1600	1600	0
203	20240517	154500	183609174	1600	1600	1600	1600	0
204	20240517	154400	183609174	1600	1600	1600	1600	0
205	20240517	154300	183609174	1600	1600	1600	1600	0
206	20240517	154200	183609174	1600	1600	1600	1600	0
207	20240517	154100	183609174	1600	1600	1600	1600	0
208	20240517	154000	183609174	1600	1600	1600	1600	0
209	20240517	153900	183609174	1600	1600	1600	1600	0
210	20240517	153800	183609174	1600	1600	1600	1600	0
211	20240517	153700	183609174	1600	1600	1600	1600	0
212	20240517	153600	183609174	1600	1600	1600	1600	4628
213	20240517	153500	183609174	1600	1600	1600	1600	0
214	20240517	153400	183609174	1600	1600	1600	1600	0
215	20240517	153300	183609174	1600	1600	1600	1600	0
216	20240517	153200	183609174	1600	1600	1600	1600	0
217	20240517	153100	183609174	1600	1600	1600	1600	0
218	20240517	153000	183609174	1600	1600	1600	1600	4628
219	20240517	152900	176204374	1589	1589	1589	1589	0
220	20240517	152800	176204374	1589	1589	1589	1589	0
221	20240517	152700	176204374	1589	1589	1589	1589	0
222	20240517	152600	176204374	1589	1589	1589	1589	0
223	20240517	152500	176204374	1589	1589	1589	1589	0
224	20240517	152400	176204374	1589	1589	1589	1589	0
225	20240517	152300	176204374	1589	1589	1589	1589	0
226	20240517	152200	176204374	1589	1589	1589	1589	0
227	20240517	152100	176204374	1589	1589	1589	1589	0
228	20240517	152000	176204374	1589	1589	1589	1589	0
229	20240517	151900	176204374	1589	1589	1589	1589	75
230	20240517	151800	176085199	1589	1589	1589	1589	0
231	20240517	151700	176085199	1589	1589	1589	1589	6
232	20240517	151600	176075665	1596	1596	1596	1596	1
233	20240517	151500	176074069	1595	1595	1595	1595	1000
234	20240517	151400	174479069	1595	1595	1595	1595	20
235	20240517	151300	174447169	1595	1595	1595	1595	902
236	20240517	151200	173008479	1584	1592	1594	1584	310
237	20240517	151100	172514742	1593	1590	1593	1590	640
238	20240517	151000	171496045	1592	1592	1592	1592	0
239	20240517	150900	171496045	1592	1592	1592	1592	0
240	20240517	150800	171496045	1592	1592	1592	1592	0
241	20240517	150700	171496045	1592	1592	1592	1592	0
242	20240517	150600	171496045	1592	1592	1592	1592	0
243	20240517	150500	171496045	1592	1592	1592	1592	46
244	20240517	150400	171422813	1592	1592	1592	1592	0
245	20240517	150300	171422813	1592	1592	1592	1592	0
246	20240517	150200	171422813	1592	1592	1592	1592	0
247	20240517	150100	171422813	1592	1591	1592	1591	629
248	20240517	150000	170422073	1591	1591	1591	1591	0
249	20240517	145900	170422073	1591	1591	1591	1591	0
250	20240517	145800	170422073	1591	1591	1591	1591	0
251	20240517	145700	170422073	1591	1591	1591	1591	0
252	20240517	145600	170422073	1591	1591	1591	1591	0
253	20240517	145500	170422073	1591	1591	1591	1591	1
254	20240517	145400	170420482	1576	1582	1582	1576	329
255	20240517	145300	169901529	1593	1593	1593	1593	0
256	20240517	145200	169901529	1593	1593	1593	1593	0
257	20240517	145100	169901529	1593	1593	1593	1593	0
258	20240517	145000	169901529	1593	1593	1593	1593	0
259	20240517	144900	169901529	1593	1590	1593	1590	1300
260	20240517	144800	167831237	1589	1589	1589	1589	0
261	20240517	144700	167831237	1589	1589	1589	1589	0
262	20240517	144600	167831237	1589	1588	1589	1588	500
263	20240517	144500	167036890	1574	1574	1574	1574	0
264	20240517	144400	167036890	1574	1580	1580	1574	590
265	20240517	144300	166107394	1592	1592	1592	1592	0
266	20240517	144200	166107394	1592	1592	1592	1592	0
267	20240517	144100	166107394	1592	1592	1592	1592	10
268	20240517	144000	166091474	1576	1576	1576	1576	766
269	20240517	143900	164884258	1578	1584	1584	1578	4500
270	20240517	143800	157781510	1593	1592	1593	1592	101
271	20240517	143700	157620717	1590	1590	1590	1590	0
272	20240517	143600	157620717	1590	1590	1590	1590	0
273	20240517	143500	157620717	1590	1590	1590	1590	0
274	20240517	143400	157620717	1590	1590	1590	1590	0
275	20240517	143300	157620717	1590	1590	1590	1590	0
276	20240517	143200	157620717	1590	1590	1590	1590	0
277	20240517	143100	157620717	1590	1590	1590	1590	0
278	20240517	143000	157620717	1590	1590	1590	1590	0
279	20240517	142900	157620717	1590	1590	1590	1590	0
280	20240517	142800	157620717	1590	1590	1590	1590	0
281	20240517	142700	157620717	1590	1590	1590	1590	800
282	20240517	142600	156348717	1590	1590	1590	1590	0
283	20240517	142500	156348717	1590	1590	1590	1590	0
284	20240517	142400	156348717	1590	1590	1590	1590	0
285	20240517	142300	156348717	1590	1590	1590	1590	0
286	20240517	142200	156348717	1590	1590	1590	1590	0
287	20240517	142100	156348717	1590	1590	1590	1590	0
288	20240517	142000	156348717	1590	1590	1590	1590	0
289	20240517	141900	156348717	1590	1590	1590	1590	0
290	20240517	141800	156348717	1590	1590	1590	1590	0
291	20240517	141700	156348717	1590	1590	1590	1590	0
292	20240517	141600	156348717	1590	1590	1590	1590	0
293	20240517	141500	156348717	1590	1590	1590	1590	0
294	20240517	141400	156348717	1590	1590	1590	1590	0
295	20240517	141300	156348717	1590	1590	1590	1590	0
296	20240517	141200	156348717	1590	1590	1590	1590	0
297	20240517	141100	156348717	1590	1590	1590	1590	0
298	20240517	141000	156348717	1590	1590	1590	1590	0
299	20240517	140900	156348717	1590	1590	1590	1590	0
300	20240517	140800	156348717	1590	1590	1590	1590	0
301	20240517	140700	156348717	1590	1590	1590	1590	45
302	20240517	140600	156277167	1584	1584	1584	1584	0
303	20240517	140500	156277167	1584	1584	1584	1584	0
304	20240517	140400	156277167	1584	1585	1585	1584	1000
305	20240517	140300	154693142	1590	1590	1590	1590	25
306	20240517	140200	154653392	1591	1591	1591	1591	0
307	20240517	140100	154653392	1591	1591	1591	1591	0
308	20240517	140000	154653392	1591	1591	1591	1591	0
309	20240517	135900	154653392	1591	1591	1591	1591	0
310	20240517	135800	154653392	1591	1591	1591	1591	0
311	20240517	135700	154653392	1591	1591	1591	1591	120
312	20240517	135600	154462472	1591	1591	1591	1591	1300
313	20240517	135500	152394172	1594	1594	1594	1594	0
314	20240517	135400	152394172	1594	1594	1594	1594	0
315	20240517	135300	152394172	1594	1594	1594	1594	1
316	20240517	135200	152392578	1594	1594	1594	1594	0
317	20240517	135100	152392578	1594	1594	1594	1594	1
318	20240517	135000	152390984	1575	1575	1575	1575	0
319	20240517	134900	152390984	1575	1575	1575	1575	0
320	20240517	134800	152390984	1575	1575	1575	1575	0
321	20240517	134700	152390984	1575	1575	1575	1575	0
322	20240517	134600	152390984	1575	1575	1575	1575	0
323	20240517	134500	152390984	1575	1578	1578	1575	288
324	20240517	134400	151936784	1592	1592	1592	1592	0
325	20240517	134300	151936784	1592	1592	1592	1592	400
326	20240517	134200	151299984	1592	1587	1592	1587	600
327	20240517	134100	150345580	1578	1578	1578	1578	0
328	20240517	134000	150345580	1578	1578	1578	1578	0
329	20240517	133900	150345580	1578	1578	1578	1578	0
330	20240517	133800	150345580	1578	1578	1578	1578	0
331	20240517	133700	150345580	1578	1578	1578	1578	0
332	20240517	133600	150345580	1578	1578	1578	1578	300
333	20240517	133500	149872180	1578	1578	1578	1578	0
334	20240517	133400	149872180	1578	1578	1578	1578	1
335	20240517	133300	149870602	1574	1574	1574	1574	0
336	20240517	133200	149870602	1574	1574	1574	1574	0
337	20240517	133100	149870602	1574	1574	1574	1574	0
338	20240517	133000	149870602	1574	1574	1574	1574	0
339	20240517	132900	149870602	1574	1574	1574	1574	0
340	20240517	132800	149870602	1574	1574	1574	1574	0
341	20240517	132700	149870602	1574	1574	1574	1574	0
342	20240517	132600	149870602	1574	1574	1574	1574	0
343	20240517	132500	149870602	1574	1574	1574	1574	0
344	20240517	132400	149870602	1574	1578	1578	1574	890
345	20240517	132300	148468066	1598	1598	1598	1598	2
346	20240517	132200	148464870	1578	1578	1578	1578	0
347	20240517	132100	148464870	1578	1578	1578	1578	1000
348	20240517	132000	146886870	1598	1598	1598	1598	0
349	20240517	131900	146886870	1598	1598	1598	1598	0
350	20240517	131800	146886870	1598	1598	1598	1598	1
351	20240517	131700	146885272	1571	1592	1592	1571	5000
352	20240517	131600	138989986	1598	1598	1598	1598	0
353	20240517	131500	138989986	1598	1598	1598	1598	0
354	20240517	131400	138989986	1598	1598	1598	1598	0
355	20240517	131300	138989986	1598	1598	1598	1598	0
356	20240517	131200	138989986	1598	1598	1598	1598	7
357	20240517	131100	138978800	1596	1596	1596	1596	0
358	20240517	131000	138978800	1596	1596	1596	1596	0
359	20240517	130900	138978800	1596	1596	1596	1596	0
360	20240517	130800	138978800	1596	1596	1596	1596	0
361	20240517	130700	138978800	1596	1596	1596	1596	0
362	20240517	130600	138978800	1596	1596	1596	1596	0
363	20240517	130500	138978800	1596	1596	1596	1596	0
364	20240517	130400	138978800	1596	1596	1596	1596	1
365	20240517	130300	138977204	1597	1597	1597	1597	0
366	20240517	130200	138977204	1597	1597	1597	1597	0
367	20240517	130100	138977204	1597	1597	1597	1597	0
368	20240517	130000	138977204	1597	1597	1597	1597	20
369	20240517	125900	138945264	1599	1599	1599	1599	173
370	20240517	125800	138668637	1599	1599	1599	1599	0
371	20240517	125700	138668637	1599	1599	1599	1599	0
372	20240517	125600	138668637	1599	1599	1599	1599	0
373	20240517	125500	138668637	1599	1599	1599	1599	0
374	20240517	125400	138668637	1599	1598	1599	1598	500
375	20240517	125300	137869400	1597	1597	1597	1597	500
376	20240517	125200	137070900	1598	1598	1598	1598	0
377	20240517	125100	137070900	1598	1598	1598	1598	0
378	20240517	125000	137070900	1598	1598	1598	1598	0
379	20240517	124900	137070900	1598	1598	1598	1598	0
380	20240517	124800	137070900	1598	1598	1598	1598	0
381	20240517	124700	137070900	1598	1598	1598	1598	0
382	20240517	124600	137070900	1598	1598	1598	1598	0
383	20240517	124500	137070900	1598	1598	1598	1598	0
384	20240517	124400	137070900	1598	1598	1598	1598	500
385	20240517	124300	136271900	1598	1598	1598	1598	0
386	20240517	124200	136271900	1598	1598	1598	1598	0
387	20240517	124100	136271900	1598	1598	1598	1598	0
388	20240517	124000	136271900	1598	1598	1598	1598	237
389	20240517	123900	135893174	1598	1598	1598	1598	0
390	20240517	123800	135893174	1598	1598	1598	1598	1
391	20240517	123700	135891576	1600	1600	1600	1600	0
392	20240517	123600	135891576	1600	1600	1600	1600	0
393	20240517	123500	135891576	1600	1600	1600	1600	0
394	20240517	123400	135891576	1600	1600	1600	1600	0
395	20240517	123300	135891576	1600	1600	1600	1600	0
396	20240517	123200	135891576	1600	1600	1600	1600	0
397	20240517	123100	135891576	1600	1600	1600	1600	0
398	20240517	123000	135891576	1600	1600	1600	1600	0
399	20240517	122900	135891576	1600	1600	1600	1600	0
400	20240517	122800	135891576	1600	1600	1600	1600	0
401	20240517	122700	135891576	1600	1600	1600	1600	0
402	20240517	122600	135891576	1600	1600	1600	1600	0
403	20240517	122500	135891576	1600	1600	1600	1600	0
404	20240517	122400	135891576	1600	1600	1600	1600	5
405	20240517	122300	135883576	1598	1598	1598	1598	0
406	20240517	122200	135883576	1598	1598	1598	1598	0
407	20240517	122100	135883576	1598	1598	1598	1598	0
408	20240517	122000	135883576	1598	1598	1598	1598	0
409	20240517	121900	135883576	1598	1599	1599	1598	13
410	20240517	121800	135862801	1600	1600	1600	1600	335
411	20240517	121700	135326801	1603	1603	1603	1603	0
412	20240517	121600	135326801	1603	1603	1603	1603	10
413	20240517	121500	135310771	1603	1603	1603	1603	0
414	20240517	121400	135310771	1603	1603	1603	1603	0
415	20240517	121300	135310771	1603	1603	1603	1603	0
416	20240517	121200	135310771	1603	1603	1603	1603	0
417	20240517	121100	135310771	1603	1603	1603	1603	0
418	20240517	121000	135310771	1603	1603	1603	1603	0
419	20240517	120900	135310771	1603	1603	1603	1603	0
420	20240517	120800	135310771	1603	1603	1603	1603	0
421	20240517	120700	135310771	1603	1603	1603	1603	0
422	20240517	120600	135310771	1603	1603	1603	1603	0
423	20240517	120500	135310771	1603	1601	1603	1601	80
424	20240517	120400	135182681	1600	1600	1600	1600	0
425	20240517	120300	135182681	1600	1600	1600	1600	119
426	20240517	120200	134992281	1601	1601	1601	1601	0
427	20240517	120100	134992281	1601	1601	1601	1601	0
428	20240517	120000	134992281	1601	1601	1601	1601	0
429	20240517	115900	134992281	1601	1601	1601	1601	0
430	20240517	115800	134992281	1601	1601	1601	1601	425
431	20240517	115700	134311856	1603	1603	1603	1603	0
432	20240517	115600	134311856	1603	1603	1603	1603	0
433	20240517	115500	134311856	1603	1603	1603	1603	0
434	20240517	115400	134311856	1603	1603	1603	1603	0
435	20240517	115300	134311856	1603	1603	1603	1603	0
436	20240517	115200	134311856	1603	1603	1603	1603	0
437	20240517	115100	134311856	1603	1603	1603	1603	0
438	20240517	115000	134311856	1603	1603	1603	1603	0
439	20240517	114900	134311856	1603	1603	1603	1603	0
440	20240517	114800	134311856	1603	1603	1603	1603	500
441	20240517	114700	133510356	1602	1602	1602	1602	0
442	20240517	114600	133510356	1602	1602	1602	1602	328
443	20240517	114500	132984900	1602	1602	1602	1602	0
444	20240517	114400	132984900	1602	1602	1602	1602	0
445	20240517	114300	132984900	1602	1602	1602	1602	0
446	20240517	114200	132984900	1602	1602	1602	1602	0
447	20240517	114100	132984900	1602	1602	1602	1602	0
448	20240517	114000	132984900	1602	1602	1602	1602	0
449	20240517	113900	132984900	1602	1602	1602	1602	254
450	20240517	113800	132577992	1602	1602	1602	1602	0
451	20240517	113700	132577992	1602	1601	1602	1601	2746
452	20240517	113600	128179098	1601	1601	1601	1601	0
453	20240517	113500	128179098	1601	1601	1601	1601	0
454	20240517	113400	128179098	1601	1601	1601	1601	0
455	20240517	113300	128179098	1601	1601	1601	1601	0
456	20240517	113200	128179098	1601	1601	1601	1601	200
457	20240517	113100	127858898	1601	1601	1601	1601	0
458	20240517	113000	127858898	1601	1601	1601	1601	0
459	20240517	112900	127858898	1601	1601	1601	1601	200
460	20240517	112800	127538698	1600	1600	1600	1600	12018
461	20240517	112700	108309898	1600	1599	1600	1599	499
462	20240517	112600	107511697	1596	1596	1596	1596	0
463	20240517	112500	107511697	1596	1596	1596	1596	0
464	20240517	112400	107511697	1596	1596	1596	1596	0
465	20240517	112300	107511697	1596	1596	1596	1596	0
466	20240517	112200	107511697	1596	1596	1596	1596	0
467	20240517	112100	107511697	1596	1596	1596	1596	0
468	20240517	112000	107511697	1596	1596	1596	1596	0
469	20240517	111900	107511697	1596	1596	1596	1596	0
470	20240517	111800	107511697	1596	1596	1596	1596	0
471	20240517	111700	107511697	1596	1596	1596	1596	0
472	20240517	111600	107511697	1596	1596	1596	1596	4
473	20240517	111500	107505313	1596	1595	1596	1595	2104
474	20240517	111400	104147336	1596	1595	1596	1595	3000
475	20240517	111300	99359437	1598	1598	1598	1598	0
476	20240517	111200	99359437	1598	1598	1598	1598	0
477	20240517	111100	99359437	1598	1598	1598	1598	0
478	20240517	111000	99359437	1598	1598	1598	1598	1
479	20240517	110900	99357839	1585	1585	1585	1585	0
480	20240517	110800	99357839	1585	1585	1585	1585	0
481	20240517	110700	99357839	1585	1592	1592	1585	1000
482	20240517	110600	97771533	1599	1599	1599	1599	0
483	20240517	110500	97771533	1599	1599	1599	1599	0
484	20240517	110400	97771533	1599	1599	1599	1599	1
485	20240517	110300	97769934	1592	1592	1592	1592	28
486	20240517	110200	97725358	1592	1592	1592	1592	0
487	20240517	110100	97725358	1592	1595	1595	1592	72
488	20240517	110000	97610629	1602	1602	1602	1602	0
489	20240517	105900	97610629	1602	1602	1602	1602	0
490	20240517	105800	97610629	1602	1602	1602	1602	0
491	20240517	105700	97610629	1602	1602	1602	1602	7
492	20240517	105600	97599415	1603	1603	1603	1603	0
493	20240517	105500	97599415	1603	1603	1603	1603	0
494	20240517	105400	97599415	1603	1603	1603	1603	0
495	20240517	105300	97599415	1603	1603	1603	1603	0
496	20240517	105200	97599415	1603	1603	1603	1603	0
497	20240517	105100	97599415	1603	1603	1603	1603	70
498	20240517	105000	97487205	1603	1603	1603	1603	0
499	20240517	104900	97487205	1603	1602	1603	1602	35
500	20240517	104800	97431130	1602	1602	1602	1602	0
501	20240517	104700	97431130	1602	1602	1602	1602	0
502	20240517	104600	97431130	1602	1602	1602	1602	218
503	20240517	104500	97081894	1602	1602	1602	1602	20
504	20240517	104400	97049854	1602	1602	1602	1602	500
505	20240517	104300	96248854	1603	1603	1603	1603	0
506	20240517	104200	96248854	1603	1603	1603	1603	0
507	20240517	104100	96248854	1603	1603	1603	1603	0
508	20240517	104000	96248854	1603	1603	1603	1603	0
509	20240517	103900	96248854	1603	1603	1603	1603	0
510	20240517	103800	96248854	1603	1603	1603	1603	0
511	20240517	103700	96248854	1603	1603	1603	1603	0
512	20240517	103600	96248854	1603	1603	1603	1603	0
513	20240517	103500	96248854	1603	1603	1603	1603	0
514	20240517	103400	96248854	1603	1603	1603	1603	0
515	20240517	103300	96248854	1603	1600	1603	1600	384
516	20240517	103200	95633864	1601	1601	1601	1601	1
517	20240517	103100	95632263	1601	1601	1601	1601	0
518	20240517	103000	95632263	1601	1601	1601	1601	205
519	20240517	102900	95304058	1601	1601	1601	1601	623
520	20240517	102800	94306635	1600	1600	1600	1600	63
521	20240517	102700	94205835	1600	1600	1600	1600	0
522	20240517	102600	94205835	1600	1600	1600	1600	0
523	20240517	102500	94205835	1600	1600	1600	1600	0
524	20240517	102400	94205835	1600	1600	1600	1600	0
525	20240517	102300	94205835	1600	1600	1600	1600	0
526	20240517	102200	94205835	1600	1600	1600	1600	1
527	20240517	102100	94204235	1592	1592	1592	1592	242
528	20240517	102000	93818971	1597	1597	1597	1597	0
529	20240517	101900	93818971	1597	1597	1597	1597	758
530	20240517	101800	92608445	1602	1602	1602	1602	0
531	20240517	101700	92608445	1602	1602	1602	1602	9
532	20240517	101600	92594027	1602	1602	1602	1602	0
533	20240517	101500	92594027	1602	1602	1602	1602	0
534	20240517	101400	92594027	1602	1602	1602	1602	0
535	20240517	101300	92594027	1602	1602	1602	1602	0
536	20240517	101200	92594027	1602	1602	1602	1602	1
537	20240517	101100	92592425	1597	1597	1597	1597	0
538	20240517	101000	92592425	1597	1597	1597	1597	358
539	20240517	100900	92020699	1597	1597	1597	1597	0
540	20240517	100800	92020699	1597	1596	1597	1596	800
541	20240517	100700	90743309	1596	1596	1596	1596	100
542	20240517	100600	90583709	1596	1596	1596	1596	1
543	20240517	100500	90582113	1596	1596	1596	1596	0
544	20240517	100400	90582113	1596	1596	1596	1596	0
545	20240517	100300	90582113	1596	1596	1596	1596	0
546	20240517	100200	90582113	1596	1588	1596	1588	407
547	20240517	100100	89932677	1588	1588	1588	1588	200
548	20240517	100000	89615077	1581	1581	1581	1581	177
549	20240517	095900	89335240	1580	1580	1580	1580	0
550	20240517	095800	89335240	1580	1582	1582	1580	10000
551	20240517	095700	73528310	1582	1582	1582	1582	0
552	20240517	095600	73528310	1582	1582	1582	1582	0
553	20240517	095500	73528310	1582	1582	1582	1582	0
554	20240517	095400	73528310	1582	1596	1596	1582	7600
555	20240517	095300	61492055	1596	1596	1596	1596	0
556	20240517	095200	61492055	1596	1596	1596	1596	2
557	20240517	095100	61488863	1596	1596	1596	1596	0
558	20240517	095000	61488863	1596	1596	1596	1596	6
559	20240517	094900	61479287	1592	1592	1592	1592	500
560	20240517	094800	60683287	1592	1592	1592	1592	0
561	20240517	094700	60683287	1592	1592	1592	1592	0
562	20240517	094600	60683287	1592	1592	1592	1592	0
563	20240517	094500	60683287	1592	1592	1592	1592	0
564	20240517	094400	60683287	1592	1592	1592	1592	12
565	20240517	094300	60664183	1592	1586	1592	1586	130
566	20240517	094200	60457403	1582	1584	1584	1582	500
567	20240517	094100	59666279	1584	1584	1584	1584	100
568	20240517	094000	59507879	1582	1591	1591	1582	5000
569	20240517	093900	51579801	1595	1595	1595	1595	2
570	20240517	093800	51576611	1602	1602	1602	1602	0
571	20240517	093700	51576611	1602	1592	1602	1592	2020
572	20240517	093600	48352571	1603	1598	1603	1590	2501
573	20240517	093500	44365980	1598	1598	1598	1598	0
574	20240517	093400	44365980	1598	1600	1600	1598	1666
575	20240517	093300	41701884	1603	1603	1603	1603	0
576	20240517	093200	41701884	1603	1603	1603	1603	0
577	20240517	093100	41701884	1603	1603	1603	1603	0
578	20240517	093000	41701884	1603	1603	1603	1603	1
579	20240517	092900	41700281	1600	1600	1600	1600	0
580	20240517	092800	41700281	1600	1600	1600	1600	0
581	20240517	092700	41700281	1600	1601	1601	1600	2000
582	20240517	092600	38499210	1603	1603	1603	1603	0
583	20240517	092500	38499210	1603	1603	1603	1603	444
584	20240517	092400	37787478	1601	1601	1601	1601	999
585	20240517	092300	36188079	1602	1602	1602	1602	0
586	20240517	092200	36188079	1602	1601	1602	1600	3284
587	20240517	092100	30930371	1600	1600	1600	1600	0
588	20240517	092000	30930371	1600	1600	1600	1600	4000
589	20240517	091900	24530371	1600	1600	1600	1600	0
590	20240517	091800	24530371	1600	1600	1600	1600	0
591	20240517	091700	24530371	1600	1600	1600	1600	6820
592	20240517	091600	13618371	1600	1600	1600	1585	3013
593	20240517	091500	8828620	1600	1598	1600	1598	4001
594	20240517	091400	2429460	1581	1581	1581	1581	0
595	20240517	091300	2429460	1581	1581	1581	1581	0
596	20240517	091200	2429460	1581	1582	1582	1581	300
597	20240517	091100	1955020	1580	1589	1589	1580	500
598	20240517	091000	1161678	1606	1606	1606	1606	0
599	20240517	090900	1161678	1606	1606	1606	1606	0
600	20240517	090800	1161678	1606	1606	1606	1606	0
601	20240517	090700	1161678	1606	1606	1606	1606	0
602	20240517	090600	1161678	1606	1590	1606	1589	706
603	20240517	090500	39759	1590	1590	1590	1590	14
604	20240517	090400	17499	1609	1609	1609	1609	0
605	20240517	090300	17499	1609	1609	1609	1609	1
606	20240517	090200	15890	1589	1589	1589	1589	6
607	20240517	090100	6356	1589	1589	1589	1589	0
608	20240517	090000	6356	1589	1589	1589	1589	4