KissMeData/083470/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195100	159924927	1840	1840	1840	1840	1150
3	20240521	195000	159924927	1840	1840	1840	1840	0
4	20240521	194900	159924927	1840	1840	1840	1840	0
5	20240521	194800	159924927	1840	1840	1840	1840	0
6	20240521	194700	159924927	1840	1840	1840	1840	0
7	20240521	194600	159924927	1840	1840	1840	1840	0
8	20240521	194500	159924927	1840	1840	1840	1840	0
9	20240521	194400	159924927	1840	1840	1840	1840	0
10	20240521	194300	159924927	1840	1840	1840	1840	0
11	20240521	194200	159924927	1840	1840	1840	1840	0
12	20240521	194100	159924927	1840	1840	1840	1840	0
13	20240521	194000	159924927	1840	1840	1840	1840	0
14	20240521	193900	159924927	1840	1840	1840	1840	0
15	20240521	193800	159924927	1840	1840	1840	1840	0
16	20240521	193700	159924927	1840	1840	1840	1840	0
17	20240521	193600	159924927	1840	1840	1840	1840	0
18	20240521	193500	159924927	1840	1840	1840	1840	0
19	20240521	193400	159924927	1840	1840	1840	1840	0
20	20240521	193300	159924927	1840	1840	1840	1840	0
21	20240521	193200	159924927	1840	1840	1840	1840	0
22	20240521	193100	159924927	1840	1840	1840	1840	0
23	20240521	193000	159924927	1840	1840	1840	1840	0
24	20240521	192900	159924927	1840	1840	1840	1840	0
25	20240521	192800	159924927	1840	1840	1840	1840	0
26	20240521	192700	159924927	1840	1840	1840	1840	0
27	20240521	192600	159924927	1840	1840	1840	1840	0
28	20240521	192500	159924927	1840	1840	1840	1840	0
29	20240521	192400	159924927	1840	1840	1840	1840	0
30	20240521	192300	159924927	1840	1840	1840	1840	0
31	20240521	192200	159924927	1840	1840	1840	1840	0
32	20240521	192100	159924927	1840	1840	1840	1840	1150
33	20240521	192000	159924927	1840	1840	1840	1840	0
34	20240521	191900	159924927	1840	1840	1840	1840	0
35	20240521	191800	159924927	1840	1840	1840	1840	0
36	20240521	191700	159924927	1840	1840	1840	1840	0
37	20240521	191600	159924927	1840	1840	1840	1840	0
38	20240521	191500	159924927	1840	1840	1840	1840	0
39	20240521	191400	159924927	1840	1840	1840	1840	0
40	20240521	191300	159924927	1840	1840	1840	1840	0
41	20240521	191200	159924927	1840	1840	1840	1840	0
42	20240521	191100	159924927	1840	1840	1840	1840	0
43	20240521	191000	159924927	1840	1840	1840	1840	0
44	20240521	190900	159924927	1840	1840	1840	1840	0
45	20240521	190800	159924927	1840	1840	1840	1840	0
46	20240521	190700	159924927	1840	1840	1840	1840	0
47	20240521	190600	159924927	1840	1840	1840	1840	0
48	20240521	190500	159924927	1840	1840	1840	1840	0
49	20240521	190400	159924927	1840	1840	1840	1840	0
50	20240521	190300	159924927	1840	1840	1840	1840	0
51	20240521	190200	159924927	1840	1840	1840	1840	0
52	20240521	190100	159924927	1840	1840	1840	1840	0
53	20240521	190000	159924927	1840	1840	1840	1840	0
54	20240521	185900	159924927	1840	1840	1840	1840	0
55	20240521	185800	159924927	1840	1840	1840	1840	0
56	20240521	185700	159924927	1840	1840	1840	1840	0
57	20240521	185600	159924927	1840	1840	1840	1840	0
58	20240521	185500	159924927	1840	1840	1840	1840	0
59	20240521	185400	159924927	1840	1840	1840	1840	0
60	20240521	185300	159924927	1840	1840	1840	1840	0
61	20240521	185200	159924927	1840	1840	1840	1840	0
62	20240521	185100	159924927	1840	1840	1840	1840	1150
63	20240521	185000	159924927	1840	1840	1840	1840	0
64	20240521	184900	159924927	1840	1840	1840	1840	0
65	20240521	184800	159924927	1840	1840	1840	1840	0
66	20240521	184700	159924927	1840	1840	1840	1840	0
67	20240521	184600	159924927	1840	1840	1840	1840	0
68	20240521	184500	159924927	1840	1840	1840	1840	0
69	20240521	184400	159924927	1840	1840	1840	1840	0
70	20240521	184300	159924927	1840	1840	1840	1840	0
71	20240521	184200	159924927	1840	1840	1840	1840	0
72	20240521	184100	159924927	1840	1840	1840	1840	0
73	20240521	184000	159924927	1840	1840	1840	1840	0
74	20240521	183900	159924927	1840	1840	1840	1840	0
75	20240521	183800	159924927	1840	1840	1840	1840	0
76	20240521	183700	159924927	1840	1840	1840	1840	0
77	20240521	183600	159924927	1840	1840	1840	1840	0
78	20240521	183500	159924927	1840	1840	1840	1840	0
79	20240521	183400	159924927	1840	1840	1840	1840	0
80	20240521	183300	159924927	1840	1840	1840	1840	0
81	20240521	183200	159924927	1840	1840	1840	1840	0
82	20240521	183100	159924927	1840	1840	1840	1840	0
83	20240521	183000	159924927	1840	1840	1840	1840	0
84	20240521	182900	159924927	1840	1840	1840	1840	0
85	20240521	182800	159924927	1840	1840	1840	1840	0
86	20240521	182700	159924927	1840	1840	1840	1840	0
87	20240521	182600	159924927	1840	1840	1840	1840	0
88	20240521	182500	159924927	1840	1840	1840	1840	0
89	20240521	182400	159924927	1840	1840	1840	1840	0
90	20240521	182300	159924927	1840	1840	1840	1840	0
91	20240521	182200	159924927	1840	1840	1840	1840	0
92	20240521	182100	159924927	1840	1840	1840	1840	1150
93	20240521	182000	159924927	1840	1840	1840	1840	0
94	20240521	181900	159924927	1840	1840	1840	1840	0
95	20240521	181800	159924927	1840	1840	1840	1840	0
96	20240521	181700	159924927	1840	1840	1840	1840	0
97	20240521	181600	159924927	1840	1840	1840	1840	0
98	20240521	181500	159924927	1840	1840	1840	1840	0
99	20240521	181400	159924927	1840	1840	1840	1840	0
100	20240521	181300	159924927	1840	1840	1840	1840	0
101	20240521	181200	159924927	1840	1840	1840	1840	0
102	20240521	181100	159924927	1840	1840	1840	1840	0
103	20240521	181000	159924927	1840	1840	1840	1840	0
104	20240521	180900	159924927	1840	1840	1840	1840	0
105	20240521	180800	159924927	1840	1840	1840	1840	0
106	20240521	180700	159924927	1840	1840	1840	1840	0
107	20240521	180600	159924927	1840	1840	1840	1840	0
108	20240521	180500	159924927	1840	1840	1840	1840	0
109	20240521	180400	159924927	1840	1840	1840	1840	0
110	20240521	180300	159924927	1840	1840	1840	1840	0
111	20240521	180200	159924927	1840	1840	1840	1840	0
112	20240521	180100	159924927	1840	1840	1840	1840	0
113	20240521	180000	159924927	1840	1840	1840	1840	0
114	20240521	175900	159924927	1840	1840	1840	1840	0
115	20240521	175800	159924927	1840	1840	1840	1840	0
116	20240521	175700	159924927	1840	1840	1840	1840	0
117	20240521	175600	159924927	1840	1840	1840	1840	0
118	20240521	175500	159924927	1840	1840	1840	1840	0
119	20240521	175400	159924927	1840	1840	1840	1840	0
120	20240521	175300	159924927	1840	1840	1840	1840	0
121	20240521	175200	159924927	1840	1840	1840	1840	0
122	20240521	175100	159924927	1840	1840	1840	1840	1150
123	20240521	175000	159924927	1840	1840	1840	1840	0
124	20240521	174900	159924927	1840	1840	1840	1840	0
125	20240521	174800	159924927	1840	1840	1840	1840	0
126	20240521	174700	159924927	1840	1840	1840	1840	0
127	20240521	174600	159924927	1840	1840	1840	1840	0
128	20240521	174500	159924927	1840	1840	1840	1840	0
129	20240521	174400	159924927	1840	1840	1840	1840	0
130	20240521	174300	159924927	1840	1840	1840	1840	0
131	20240521	174200	159924927	1840	1840	1840	1840	0
132	20240521	174100	159924927	1840	1840	1840	1840	0
133	20240521	174000	159924927	1840	1840	1840	1840	0
134	20240521	173900	159924927	1840	1840	1840	1840	0
135	20240521	173800	159924927	1840	1840	1840	1840	0
136	20240521	173700	159924927	1840	1840	1840	1840	0
137	20240521	173600	159924927	1840	1840	1840	1840	0
138	20240521	173500	159924927	1840	1840	1840	1840	0
139	20240521	173400	159924927	1840	1840	1840	1840	0
140	20240521	173300	159924927	1840	1840	1840	1840	0
141	20240521	173200	159924927	1840	1840	1840	1840	0
142	20240521	173100	159924927	1840	1840	1840	1840	0
143	20240521	173000	159924927	1840	1840	1840	1840	0
144	20240521	172900	159924927	1840	1840	1840	1840	0
145	20240521	172800	159924927	1840	1840	1840	1840	0
146	20240521	172700	159924927	1840	1840	1840	1840	0
147	20240521	172600	159924927	1840	1840	1840	1840	0
148	20240521	172500	159924927	1840	1840	1840	1840	0
149	20240521	172400	159924927	1840	1840	1840	1840	0
150	20240521	172300	159924927	1840	1840	1840	1840	0
151	20240521	172200	159924927	1840	1840	1840	1840	0
152	20240521	172100	159924927	1840	1840	1840	1840	1150
153	20240521	172000	159924927	1840	1840	1840	1840	0
154	20240521	171900	159924927	1840	1840	1840	1840	0
155	20240521	171800	159924927	1840	1840	1840	1840	0
156	20240521	171700	159924927	1840	1840	1840	1840	0
157	20240521	171600	159924927	1840	1840	1840	1840	0
158	20240521	171500	159924927	1840	1840	1840	1840	0
159	20240521	171400	159924927	1840	1840	1840	1840	0
160	20240521	171300	159924927	1840	1840	1840	1840	0
161	20240521	171200	159924927	1840	1840	1840	1840	0
162	20240521	171100	159924927	1840	1840	1840	1840	0
163	20240521	171000	159924927	1840	1840	1840	1840	0
164	20240521	170900	159924927	1840	1840	1840	1840	0
165	20240521	170800	159924927	1840	1840	1840	1840	0
166	20240521	170700	159924927	1840	1840	1840	1840	0
167	20240521	170600	159924927	1840	1840	1840	1840	0
168	20240521	170500	159924927	1840	1840	1840	1840	0
169	20240521	170400	159924927	1840	1840	1840	1840	0
170	20240521	170300	159924927	1840	1840	1840	1840	0
171	20240521	170200	159924927	1840	1840	1840	1840	0
172	20240521	170100	159924927	1840	1840	1840	1840	0
173	20240521	170000	159924927	1840	1840	1840	1840	0
174	20240521	165900	159924927	1840	1840	1840	1840	0
175	20240521	165800	159924927	1840	1840	1840	1840	0
176	20240521	165700	159924927	1840	1840	1840	1840	0
177	20240521	165600	159924927	1840	1840	1840	1840	0
178	20240521	165500	159924927	1840	1840	1840	1840	0
179	20240521	165400	159924927	1840	1840	1840	1840	0
180	20240521	165300	159924927	1840	1840	1840	1840	0
181	20240521	165200	159924927	1840	1840	1840	1840	0
182	20240521	165100	159924927	1840	1840	1840	1840	1150
183	20240521	165000	159924927	1840	1840	1840	1840	0
184	20240521	164900	159924927	1840	1840	1840	1840	0
185	20240521	164800	159924927	1840	1840	1840	1840	0
186	20240521	164700	159924927	1840	1840	1840	1840	0
187	20240521	164600	159924927	1840	1840	1840	1840	0
188	20240521	164500	159924927	1840	1840	1840	1840	0
189	20240521	164400	159924927	1840	1840	1840	1840	0
190	20240521	164300	159924927	1840	1840	1840	1840	0
191	20240521	164200	159924927	1840	1840	1840	1840	0
192	20240521	164100	159924927	1840	1840	1840	1840	0
193	20240521	164000	159924927	1840	1840	1840	1840	0
194	20240521	163900	159924927	1840	1840	1840	1840	0
195	20240521	163800	159924927	1840	1840	1840	1840	0
196	20240521	163700	159924927	1840	1840	1840	1840	0
197	20240521	163600	159924927	1840	1840	1840	1840	0
198	20240521	163500	159924927	1840	1840	1840	1840	0
199	20240521	163400	159924927	1840	1840	1840	1840	0
200	20240521	163300	159924927	1840	1840	1840	1840	0
201	20240521	163200	159924927	1840	1840	1840	1840	0
202	20240521	163100	159924927	1840	1840	1840	1840	0
203	20240521	163000	159924927	1840	1840	1840	1840	0
204	20240521	162900	159924927	1840	1840	1840	1840	0
205	20240521	162800	159924927	1840	1840	1840	1840	0
206	20240521	162700	159924927	1840	1840	1840	1840	0
207	20240521	162600	159924927	1840	1840	1840	1840	0
208	20240521	162500	159924927	1840	1840	1840	1840	0
209	20240521	162400	159924927	1840	1840	1840	1840	0
210	20240521	162300	159924927	1840	1840	1840	1840	0
211	20240521	162200	159924927	1840	1840	1840	1840	0
212	20240521	162100	159924927	1840	1840	1840	1840	1150
213	20240521	162000	159924927	1840	1840	1840	1840	0
214	20240521	161900	159924927	1840	1840	1840	1840	0
215	20240521	161800	159924927	1840	1840	1840	1840	0
216	20240521	161700	159924927	1840	1840	1840	1840	0
217	20240521	161600	159924927	1840	1840	1840	1840	0
218	20240521	161500	159924927	1840	1840	1840	1840	0
219	20240521	161400	159924927	1840	1840	1840	1840	0
220	20240521	161300	159924927	1840	1840	1840	1840	0
221	20240521	161200	159924927	1840	1840	1840	1840	0
222	20240521	161100	159924927	1840	1840	1840	1840	0
223	20240521	161000	159924927	1840	1840	1840	1840	0
224	20240521	160900	159924927	1840	1840	1840	1840	0
225	20240521	160800	159924927	1840	1840	1840	1840	0
226	20240521	160700	159924927	1840	1840	1840	1840	0
227	20240521	160600	159924927	1840	1840	1840	1840	0
228	20240521	160500	159924927	1840	1840	1840	1840	0
229	20240521	160400	159924927	1840	1840	1840	1840	0
230	20240521	160300	159924927	1840	1840	1840	1840	0
231	20240521	160200	159924927	1840	1840	1840	1840	0
232	20240521	160100	159924927	1840	1840	1840	1840	0
233	20240521	160000	159924927	1840	1840	1840	1840	0
234	20240521	155900	159924927	1840	1840	1840	1840	0
235	20240521	155800	159924927	1840	1840	1840	1840	0
236	20240521	155700	159924927	1840	1840	1840	1840	0
237	20240521	155600	159924927	1840	1840	1840	1840	0
238	20240521	155500	159924927	1840	1840	1840	1840	0
239	20240521	155400	159924927	1840	1840	1840	1840	0
240	20240521	155300	159924927	1840	1840	1840	1840	0
241	20240521	155200	159924927	1840	1840	1840	1840	0
242	20240521	155100	159924927	1840	1840	1840	1840	1150
243	20240521	155000	159924927	1840	1840	1840	1840	0
244	20240521	154900	159924927	1840	1840	1840	1840	0
245	20240521	154800	159924927	1840	1840	1840	1840	0
246	20240521	154700	159924927	1840	1840	1840	1840	0
247	20240521	154600	159924927	1840	1840	1840	1840	0
248	20240521	154500	159924927	1840	1840	1840	1840	0
249	20240521	154400	159924927	1840	1840	1840	1840	0
250	20240521	154300	159924927	1840	1840	1840	1840	0
251	20240521	154200	159924927	1840	1840	1840	1840	0
252	20240521	154100	159924927	1840	1840	1840	1840	0
253	20240521	154000	159924927	1840	1840	1840	1840	0
254	20240521	153900	159924927	1840	1840	1840	1840	0
255	20240521	153800	159924927	1840	1840	1840	1840	0
256	20240521	153700	159924927	1840	1840	1840	1840	0
257	20240521	153600	159924927	1840	1840	1840	1840	0
258	20240521	153500	159924927	1840	1840	1840	1840	0
259	20240521	153400	159924927	1840	1840	1840	1840	0
260	20240521	153300	159924927	1840	1840	1840	1840	0
261	20240521	153200	159924927	1840	1840	1840	1840	0
262	20240521	153100	159924927	1840	1840	1840	1840	0
263	20240521	153000	159924927	1840	1840	1840	1840	1150
264	20240521	152900	157808927	1839	1839	1839	1839	0
265	20240521	152800	157808927	1839	1839	1839	1839	0
266	20240521	152700	157808927	1839	1839	1839	1839	0
267	20240521	152600	157808927	1839	1839	1839	1839	0
268	20240521	152500	157808927	1839	1839	1839	1839	0
269	20240521	152400	157808927	1839	1839	1839	1839	0
270	20240521	152300	157808927	1839	1839	1839	1839	0
271	20240521	152200	157808927	1839	1839	1839	1839	0
272	20240521	152100	157808927	1839	1839	1839	1839	0
273	20240521	152000	157808927	1839	1839	1839	1839	0
274	20240521	151900	157808927	1839	1839	1840	1833	53
275	20240521	151800	157711579	1840	1839	1840	1839	340
276	20240521	151700	157086259	1840	1839	1840	1839	62
277	20240521	151600	156972239	1837	1837	1837	1837	1403
278	20240521	151500	154394928	1840	1840	1840	1840	0
279	20240521	151400	154394928	1840	1840	1840	1840	0
280	20240521	151300	154394928	1840	1840	1840	1840	1
281	20240521	151200	154393088	1836	1839	1840	1836	786
282	20240521	151100	152948463	1839	1839	1839	1839	10
283	20240521	151000	152930073	1840	1840	1840	1840	0
284	20240521	150900	152930073	1840	1840	1840	1840	0
285	20240521	150800	152930073	1840	1840	1840	1840	0
286	20240521	150700	152930073	1840	1840	1840	1840	0
287	20240521	150600	152930073	1840	1840	1840	1840	0
288	20240521	150500	152930073	1840	1840	1840	1840	0
289	20240521	150400	152930073	1840	1840	1840	1840	0
290	20240521	150300	152930073	1840	1840	1840	1840	0
291	20240521	150200	152930073	1840	1840	1840	1840	0
292	20240521	150100	152930073	1840	1839	1840	1839	504
293	20240521	150000	152003214	1839	1839	1839	1839	0
294	20240521	145900	152003214	1839	1839	1839	1839	0
295	20240521	145800	152003214	1839	1839	1839	1839	0
296	20240521	145700	152003214	1839	1839	1839	1839	231
297	20240521	145600	151578405	1840	1840	1840	1840	0
298	20240521	145500	151578405	1840	1840	1840	1840	0
299	20240521	145400	151578405	1840	1840	1840	1840	0
300	20240521	145300	151578405	1840	1840	1840	1840	0
301	20240521	145200	151578405	1840	1840	1840	1840	0
302	20240521	145100	151578405	1840	1840	1840	1840	0
303	20240521	145000	151578405	1840	1840	1840	1840	0
304	20240521	144900	151578405	1840	1840	1840	1840	0
305	20240521	144800	151578405	1840	1840	1840	1840	2
306	20240521	144700	151574725	1840	1840	1840	1840	0
307	20240521	144600	151574725	1840	1840	1840	1840	0
308	20240521	144500	151574725	1840	1840	1840	1840	0
309	20240521	144400	151574725	1840	1840	1840	1840	0
310	20240521	144300	151574725	1840	1840	1840	1840	20
311	20240521	144200	151537925	1840	1840	1840	1840	0
312	20240521	144100	151537925	1840	1840	1840	1840	0
313	20240521	144000	151537925	1840	1840	1840	1840	0
314	20240521	143900	151537925	1840	1840	1840	1840	0
315	20240521	143800	151537925	1840	1840	1840	1840	0
316	20240521	143700	151537925	1840	1840	1840	1840	0
317	20240521	143600	151537925	1840	1839	1840	1839	60
318	20240521	143500	151427582	1839	1839	1839	1839	0
319	20240521	143400	151427582	1839	1837	1839	1837	746
320	20240521	143300	150056052	1839	1839	1839	1839	0
321	20240521	143200	150056052	1839	1839	1839	1839	0
322	20240521	143100	150056052	1839	1839	1839	1839	0
323	20240521	143000	150056052	1839	1839	1839	1839	1
324	20240521	142900	150054213	1840	1840	1840	1840	0
325	20240521	142800	150054213	1840	1839	1840	1839	68
326	20240521	142700	149929153	1840	1840	1840	1840	0
327	20240521	142600	149929153	1840	1840	1840	1840	0
328	20240521	142500	149929153	1840	1840	1840	1840	0
329	20240521	142400	149929153	1840	1840	1840	1840	0
330	20240521	142300	149929153	1840	1840	1840	1840	0
331	20240521	142200	149929153	1840	1840	1840	1840	0
332	20240521	142100	149929153	1840	1840	1840	1840	0
333	20240521	142000	149929153	1840	1840	1840	1840	0
334	20240521	141900	149929153	1840	1840	1840	1840	0
335	20240521	141800	149929153	1840	1840	1840	1840	0
336	20240521	141700	149929153	1840	1839	1840	1839	8
337	20240521	141600	149914438	1820	1827	1827	1820	9
338	20240521	141500	149898042	1839	1839	1840	1839	22
339	20240521	141400	149857583	1840	1839	1840	1839	150
340	20240521	141300	149581693	1840	1840	1840	1840	0
341	20240521	141200	149581693	1840	1840	1840	1840	0
342	20240521	141100	149581693	1840	1840	1840	1840	0
343	20240521	141000	149581693	1840	1840	1840	1840	0
344	20240521	140900	149581693	1840	1840	1840	1840	0
345	20240521	140800	149581693	1840	1840	1840	1840	0
346	20240521	140700	149581693	1840	1840	1840	1840	0
347	20240521	140600	149581693	1840	1840	1840	1840	0
348	20240521	140500	149581693	1840	1840	1840	1840	0
349	20240521	140400	149581693	1840	1840	1840	1840	0
350	20240521	140300	149581693	1840	1840	1840	1840	0
351	20240521	140200	149581693	1840	1840	1840	1840	0
352	20240521	140100	149581693	1840	1840	1840	1840	0
353	20240521	140000	149581693	1840	1840	1840	1840	0
354	20240521	135900	149581693	1840	1840	1840	1840	0
355	20240521	135800	149581693	1840	1840	1840	1840	0
356	20240521	135700	149581693	1840	1840	1840	1840	0
357	20240521	135600	149581693	1840	1840	1840	1840	0
358	20240521	135500	149581693	1840	1840	1840	1840	0
359	20240521	135400	149581693	1840	1840	1840	1840	0
360	20240521	135300	149581693	1840	1840	1840	1840	0
361	20240521	135200	149581693	1840	1836	1840	1836	1059
362	20240521	135100	147636334	1836	1831	1836	1831	148
363	20240521	135000	147365341	1833	1833	1833	1833	0
364	20240521	134900	147365341	1833	1833	1833	1833	0
365	20240521	134800	147365341	1833	1833	1833	1833	0
366	20240521	134700	147365341	1833	1833	1833	1833	0
367	20240521	134600	147365341	1833	1833	1833	1833	3
368	20240521	134500	147359842	1837	1837	1837	1837	0
369	20240521	134400	147359842	1837	1837	1837	1837	0
370	20240521	134300	147359842	1837	1837	1837	1837	0
371	20240521	134200	147359842	1837	1837	1837	1837	0
372	20240521	134100	147359842	1837	1837	1837	1837	2
373	20240521	134000	147356168	1819	1819	1819	1819	0
374	20240521	133900	147356168	1819	1829	1840	1819	26065
375	20240521	133800	99942571	1829	1819	1829	1819	792
376	20240521	133700	98501903	1820	1820	1820	1820	0
377	20240521	133600	98501903	1820	1821	1821	1820	3445
378	20240521	133500	92229890	1830	1830	1830	1830	0
379	20240521	133400	92229890	1830	1830	1830	1830	2
380	20240521	133300	92226230	1825	1827	1827	1825	5899
381	20240521	133200	81455171	1827	1839	1839	1827	5563
382	20240521	133100	71275290	1832	1832	1832	1832	0
383	20240521	133000	71275290	1832	1832	1832	1832	0
384	20240521	132900	71275290	1832	1832	1832	1832	0
385	20240521	132800	71275290	1832	1832	1832	1832	0
386	20240521	132700	71275290	1832	1832	1832	1832	0
387	20240521	132600	71275290	1832	1832	1832	1832	0
388	20240521	132500	71275290	1832	1832	1832	1832	504
389	20240521	132400	70351962	1834	1834	1834	1834	6
390	20240521	132300	70340958	1839	1834	1839	1834	871
391	20240521	132200	68743539	1840	1834	1840	1834	755
392	20240521	132100	67358863	1840	1840	1840	1840	1
393	20240521	132000	67357023	1831	1833	1833	1831	1115
394	20240521	131900	65314921	1833	1833	1833	1833	0
395	20240521	131800	65314921	1833	1839	1839	1833	255
396	20240521	131700	64847482	1844	1844	1844	1844	0
397	20240521	131600	64847482	1844	1844	1844	1844	0
398	20240521	131500	64847482	1844	1844	1844	1844	0
399	20240521	131400	64847482	1844	1844	1844	1844	0
400	20240521	131300	64847482	1844	1844	1844	1844	0
401	20240521	131200	64847482	1844	1844	1844	1844	0
402	20240521	131100	64847482	1844	1844	1844	1844	0
403	20240521	131000	64847482	1844	1844	1844	1844	0
404	20240521	130900	64847482	1844	1844	1844	1844	0
405	20240521	130800	64847482	1844	1844	1844	1844	0
406	20240521	130700	64847482	1844	1844	1844	1844	0
407	20240521	130600	64847482	1844	1844	1844	1844	0
408	20240521	130500	64847482	1844	1844	1844	1844	0
409	20240521	130400	64847482	1844	1844	1844	1844	0
410	20240521	130300	64847482	1844	1844	1844	1844	0
411	20240521	130200	64847482	1844	1844	1844	1844	0
412	20240521	130100	64847482	1844	1839	1844	1831	3331
413	20240521	130000	58739907	1846	1846	1846	1846	0
414	20240521	125900	58739907	1846	1846	1846	1846	0
415	20240521	125800	58739907	1846	1846	1846	1846	0
416	20240521	125700	58739907	1846	1846	1846	1846	0
417	20240521	125600	58739907	1846	1846	1846	1846	50
418	20240521	125500	58647607	1848	1848	1848	1848	0
419	20240521	125400	58647607	1848	1848	1848	1848	0
420	20240521	125300	58647607	1848	1848	1848	1848	0
421	20240521	125200	58647607	1848	1848	1848	1848	0
422	20240521	125100	58647607	1848	1848	1848	1848	0
423	20240521	125000	58647607	1848	1847	1848	1847	450
424	20240521	124900	57816141	1847	1847	1847	1847	0
425	20240521	124800	57816141	1847	1847	1847	1847	0
426	20240521	124700	57816141	1847	1847	1847	1847	0
427	20240521	124600	57816141	1847	1847	1847	1847	0
428	20240521	124500	57816141	1847	1847	1847	1847	0
429	20240521	124400	57816141	1847	1847	1847	1847	0
430	20240521	124300	57816141	1847	1847	1847	1847	0
431	20240521	124200	57816141	1847	1847	1847	1847	0
432	20240521	124100	57816141	1847	1847	1847	1847	0
433	20240521	124000	57816141	1847	1847	1847	1847	0
434	20240521	123900	57816141	1847	1847	1847	1847	0
435	20240521	123800	57816141	1847	1847	1847	1847	0
436	20240521	123700	57816141	1847	1847	1847	1847	0
437	20240521	123600	57816141	1847	1847	1847	1847	0
438	20240521	123500	57816141	1847	1847	1847	1847	0
439	20240521	123400	57816141	1847	1847	1847	1847	70
440	20240521	123300	57686851	1847	1847	1847	1847	0
441	20240521	123200	57686851	1847	1847	1847	1847	0
442	20240521	123100	57686851	1847	1847	1847	1847	4
443	20240521	123000	57679463	1849	1849	1849	1849	100
444	20240521	122900	57494563	1849	1849	1849	1849	0
445	20240521	122800	57494563	1849	1849	1849	1849	0
446	20240521	122700	57494563	1849	1849	1849	1849	0
447	20240521	122600	57494563	1849	1849	1849	1849	1
448	20240521	122500	57492714	1839	1839	1839	1839	0
449	20240521	122400	57492714	1839	1839	1839	1839	0
450	20240521	122300	57492714	1839	1839	1839	1839	461
451	20240521	122200	56644935	1840	1840	1840	1840	0
452	20240521	122100	56644935	1840	1841	1841	1840	1021
453	20240521	122000	54765774	1844	1846	1846	1844	1156
454	20240521	121900	52633799	1851	1851	1851	1851	0
455	20240521	121800	52633799	1851	1851	1851	1851	0
456	20240521	121700	52633799	1851	1851	1851	1851	0
457	20240521	121600	52633799	1851	1851	1851	1851	0
458	20240521	121500	52633799	1851	1851	1851	1851	0
459	20240521	121400	52633799	1851	1851	1851	1851	0
460	20240521	121300	52633799	1851	1851	1851	1851	0
461	20240521	121200	52633799	1851	1851	1851	1851	0
462	20240521	121100	52633799	1851	1851	1851	1851	0
463	20240521	121000	52633799	1851	1851	1851	1851	0
464	20240521	120900	52633799	1851	1851	1851	1851	0
465	20240521	120800	52633799	1851	1851	1851	1851	0
466	20240521	120700	52633799	1851	1851	1851	1851	0
467	20240521	120600	52633799	1851	1851	1851	1851	0
468	20240521	120500	52633799	1851	1851	1851	1851	0
469	20240521	120400	52633799	1851	1851	1851	1851	0
470	20240521	120300	52633799	1851	1851	1851	1851	0
471	20240521	120200	52633799	1851	1851	1851	1851	0
472	20240521	120100	52633799	1851	1851	1851	1851	1
473	20240521	120000	52631948	1854	1854	1854	1854	0
474	20240521	115900	52631948	1854	1854	1854	1854	0
475	20240521	115800	52631948	1854	1854	1854	1854	0
476	20240521	115700	52631948	1854	1854	1854	1854	0
477	20240521	115600	52631948	1854	1854	1854	1854	0
478	20240521	115500	52631948	1854	1854	1854	1854	0
479	20240521	115400	52631948	1854	1854	1854	1854	0
480	20240521	115300	52631948	1854	1854	1854	1854	0
481	20240521	115200	52631948	1854	1854	1854	1854	0
482	20240521	115100	52631948	1854	1854	1854	1854	1
483	20240521	115000	52630094	1853	1853	1853	1853	1898
484	20240521	114900	49113100	1856	1856	1856	1856	0
485	20240521	114800	49113100	1856	1856	1856	1856	0
486	20240521	114700	49113100	1856	1856	1856	1856	0
487	20240521	114600	49113100	1856	1856	1856	1856	1
488	20240521	114500	49111244	1847	1847	1847	1847	1800
489	20240521	114400	45786644	1856	1856	1856	1856	0
490	20240521	114300	45786644	1856	1856	1856	1856	3
491	20240521	114200	45781076	1847	1847	1847	1847	0
492	20240521	114100	45781076	1847	1847	1847	1847	0
493	20240521	114000	45781076	1847	1847	1847	1847	1
494	20240521	113900	45779229	1858	1858	1858	1858	0
495	20240521	113800	45779229	1858	1858	1858	1858	0
496	20240521	113700	45779229	1858	1858	1858	1858	0
497	20240521	113600	45779229	1858	1858	1858	1858	0
498	20240521	113500	45779229	1858	1858	1858	1858	0
499	20240521	113400	45779229	1858	1858	1858	1858	0
500	20240521	113300	45779229	1858	1858	1858	1858	0
501	20240521	113200	45779229	1858	1858	1858	1858	0
502	20240521	113100	45779229	1858	1858	1858	1858	0
503	20240521	113000	45779229	1858	1858	1858	1858	0
504	20240521	112900	45779229	1858	1858	1858	1858	0
505	20240521	112800	45779229	1858	1858	1858	1858	0
506	20240521	112700	45779229	1858	1858	1858	1858	0
507	20240521	112600	45779229	1858	1858	1858	1858	0
508	20240521	112500	45779229	1858	1858	1858	1858	0
509	20240521	112400	45779229	1858	1858	1858	1858	2
510	20240521	112300	45775513	1858	1858	1858	1858	1
511	20240521	112200	45773655	1845	1845	1845	1845	251
512	20240521	112100	45310560	1861	1861	1861	1861	0
513	20240521	112000	45310560	1861	1861	1861	1861	0
514	20240521	111900	45310560	1861	1861	1861	1861	0
515	20240521	111800	45310560	1861	1861	1861	1861	0
516	20240521	111700	45310560	1861	1861	1861	1861	0
517	20240521	111600	45310560	1861	1861	1861	1861	0
518	20240521	111500	45310560	1861	1861	1861	1861	0
519	20240521	111400	45310560	1861	1861	1861	1861	0
520	20240521	111300	45310560	1861	1861	1861	1861	0
521	20240521	111200	45310560	1861	1861	1861	1861	0
522	20240521	111100	45310560	1861	1861	1861	1861	0
523	20240521	111000	45310560	1861	1861	1861	1861	0
524	20240521	110900	45310560	1861	1861	1861	1861	0
525	20240521	110800	45310560	1861	1861	1861	1861	0
526	20240521	110700	45310560	1861	1861	1861	1861	0
527	20240521	110600	45310560	1861	1861	1861	1861	3
528	20240521	110500	45304977	1861	1861	1861	1861	1
529	20240521	110400	45303116	1863	1863	1863	1863	0
530	20240521	110300	45303116	1863	1863	1863	1863	0
531	20240521	110200	45303116	1863	1863	1863	1863	0
532	20240521	110100	45303116	1863	1847	1863	1847	24
533	20240521	110000	45258748	1847	1847	1847	1847	0
534	20240521	105900	45258748	1847	1847	1847	1847	11
535	20240521	105800	45238431	1847	1847	1847	1847	0
536	20240521	105700	45238431	1847	1847	1847	1847	250
537	20240521	105600	44776681	1847	1847	1847	1847	0
538	20240521	105500	44776681	1847	1847	1847	1847	0
539	20240521	105400	44776681	1847	1847	1847	1847	1
540	20240521	105300	44774834	1847	1847	1847	1847	0
541	20240521	105200	44774834	1847	1847	1847	1847	0
542	20240521	105100	44774834	1847	1847	1847	1847	0
543	20240521	105000	44774834	1847	1847	1847	1847	20
544	20240521	104900	44737894	1847	1847	1847	1847	0
545	20240521	104800	44737894	1847	1847	1847	1847	0
546	20240521	104700	44737894	1847	1847	1847	1847	0
547	20240521	104600	44737894	1847	1847	1847	1847	1
548	20240521	104500	44736047	1844	1844	1844	1844	0
549	20240521	104400	44736047	1844	1844	1844	1844	0
550	20240521	104300	44736047	1844	1844	1844	1844	0
551	20240521	104200	44736047	1844	1844	1844	1844	615
552	20240521	104100	43601987	1847	1847	1847	1847	0
553	20240521	104000	43601987	1847	1847	1847	1847	0
554	20240521	103900	43601987	1847	1847	1847	1847	0
555	20240521	103800	43601987	1847	1847	1847	1847	0
556	20240521	103700	43601987	1847	1847	1847	1847	0
557	20240521	103600	43601987	1847	1847	1847	1847	0
558	20240521	103500	43601987	1847	1847	1847	1847	0
559	20240521	103400	43601987	1847	1847	1847	1847	0
560	20240521	103300	43601987	1847	1847	1847	1847	0
561	20240521	103200	43601987	1847	1847	1847	1847	0
562	20240521	103100	43601987	1847	1847	1847	1847	0
563	20240521	103000	43601987	1847	1847	1847	1847	0
564	20240521	102900	43601987	1847	1847	1847	1847	0
565	20240521	102800	43601987	1847	1847	1847	1847	1
566	20240521	102700	43600140	1845	1845	1845	1845	555
567	20240521	102600	42576165	1847	1847	1847	1847	0
568	20240521	102500	42576165	1847	1847	1847	1847	0
569	20240521	102400	42576165	1847	1847	1847	1847	1
570	20240521	102300	42574318	1845	1845	1845	1845	0
571	20240521	102200	42574318	1845	1848	1848	1845	2457
572	20240521	102100	38036861	1867	1867	1867	1867	1
573	20240521	102000	38034994	1859	1859	1859	1859	0
574	20240521	101900	38034994	1859	1848	1859	1848	56
575	20240521	101800	37931495	1870	1870	1870	1870	0
576	20240521	101700	37931495	1870	1870	1870	1870	0
577	20240521	101600	37931495	1870	1870	1870	1870	0
578	20240521	101500	37931495	1870	1870	1870	1870	0
579	20240521	101400	37931495	1870	1870	1870	1870	0
580	20240521	101300	37931495	1870	1870	1870	1870	0
581	20240521	101200	37931495	1870	1870	1870	1870	0
582	20240521	101100	37931495	1870	1870	1870	1870	0
583	20240521	101000	37931495	1870	1870	1870	1870	25
584	20240521	100900	37884745	1871	1871	1871	1871	0
585	20240521	100800	37884745	1871	1871	1871	1871	10
586	20240521	100700	37866035	1871	1871	1871	1871	0
587	20240521	100600	37866035	1871	1871	1871	1871	2
588	20240521	100500	37862293	1871	1871	1871	1871	1
589	20240521	100400	37860422	1860	1860	1860	1860	0
590	20240521	100300	37860422	1860	1860	1860	1860	728
591	20240521	100200	36506342	1863	1863	1863	1863	0
592	20240521	100100	36506342	1863	1866	1866	1841	2877
593	20240521	100000	31183071	1879	1879	1879	1879	0
594	20240521	095900	31183071	1879	1879	1879	1879	0
595	20240521	095800	31183071	1879	1879	1879	1879	0
596	20240521	095700	31183071	1879	1866	1879	1866	4
597	20240521	095600	31175568	1871	1871	1871	1871	0
598	20240521	095500	31175568	1871	1871	1871	1871	0
599	20240521	095400	31175568	1871	1886	1886	1871	22
600	20240521	095300	31134374	1875	1875	1875	1875	175
601	20240521	095200	30806249	1886	1886	1886	1886	1
602	20240521	095100	30804363	1875	1875	1875	1875	0
603	20240521	095000	30804363	1875	1875	1875	1875	0
604	20240521	094900	30804363	1875	1875	1875	1875	0
605	20240521	094800	30804363	1875	1875	1875	1875	1
606	20240521	094700	30802488	1888	1888	1888	1888	0
607	20240521	094600	30802488	1888	1888	1888	1888	0
608	20240521	094500	30802488	1888	1888	1888	1888	0
609	20240521	094400	30802488	1888	1888	1888	1888	0
610	20240521	094300	30802488	1888	1888	1888	1888	0
611	20240521	094200	30802488	1888	1888	1888	1888	0
612	20240521	094100	30802488	1888	1888	1888	1888	0
613	20240521	094000	30802488	1888	1888	1888	1888	0
614	20240521	093900	30802488	1888	1888	1888	1888	0
615	20240521	093800	30802488	1888	1888	1888	1888	0
616	20240521	093700	30802488	1888	1888	1888	1888	69
617	20240521	093600	30672216	1888	1888	1888	1888	0
618	20240521	093500	30672216	1888	1888	1888	1888	1
619	20240521	093400	30670328	1875	1875	1875	1875	0
620	20240521	093300	30670328	1875	1875	1875	1875	0
621	20240521	093200	30670328	1875	1875	1875	1875	200
622	20240521	093100	30295328	1875	1875	1875	1875	750
623	20240521	093000	28889078	1888	1888	1888	1888	1
624	20240521	092900	28887190	1889	1882	1889	1882	1952
625	20240521	092800	25203641	1873	1872	1883	1872	3356
626	20240521	092700	18917785	1886	1882	1886	1882	868
627	20240521	092600	17283471	1871	1871	1871	1871	0
628	20240521	092500	17283471	1871	1871	1871	1871	0
629	20240521	092400	17283471	1871	1871	1871	1871	1
630	20240521	092300	17281600	1871	1871	1871	1871	12
631	20240521	092200	17259148	1871	1871	1871	1871	5305
632	20240521	092100	7333493	1870	1871	1871	1870	400
633	20240521	092000	6585422	1887	1887	1887	1887	0
634	20240521	091900	6585422	1887	1887	1887	1887	0
635	20240521	091800	6585422	1887	1887	1887	1887	0
636	20240521	091700	6585422	1887	1887	1887	1887	1
637	20240521	091600	6583535	1862	1862	1862	1862	0
638	20240521	091500	6583535	1862	1877	1889	1862	646
639	20240521	091400	5376896	1877	1873	1877	1873	149
640	20240521	091300	5097807	1873	1871	1873	1871	603
641	20240521	091200	3968500	1871	1871	1871	1871	0
642	20240521	091100	3968500	1871	1871	1871	1871	0
643	20240521	091000	3968500	1871	1858	1871	1858	21
644	20240521	090900	3929469	1871	1871	1871	1871	0
645	20240521	090800	3929469	1871	1865	1871	1865	80
646	20240521	090700	3780263	1865	1865	1865	1865	0
647	20240521	090600	3780263	1865	1859	1865	1859	402
648	20240521	090500	3032801	1857	1857	1858	1857	93
649	20240521	090400	2860086	1857	1857	1857	1857	0
650	20240521	090300	2860086	1857	1856	1857	1856	1122
651	20240521	090200	776653	1856	1850	1856	1850	31
652	20240521	090100	719297	1858	1862	1862	1858	283
653	20240521	090000	193159	1865	1894	1894	1865	102