KissMeData/205500/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	203300	223457847	1879	1879	1879	1879	2127
3	20240513	203200	223457847	1879	1879	1879	1879	0
4	20240513	203100	223457847	1879	1879	1879	1879	0
5	20240513	203000	223457847	1879	1879	1879	1879	0
6	20240513	202900	223457847	1879	1879	1879	1879	0
7	20240513	202800	223457847	1879	1879	1879	1879	0
8	20240513	202700	223457847	1879	1879	1879	1879	0
9	20240513	202600	223457847	1879	1879	1879	1879	0
10	20240513	202500	223457847	1879	1879	1879	1879	0
11	20240513	202400	223457847	1879	1879	1879	1879	0
12	20240513	202300	223457847	1879	1879	1879	1879	0
13	20240513	202200	223457847	1879	1879	1879	1879	0
14	20240513	202100	223457847	1879	1879	1879	1879	0
15	20240513	202000	223457847	1879	1879	1879	1879	0
16	20240513	201900	223457847	1879	1879	1879	1879	0
17	20240513	201800	223457847	1879	1879	1879	1879	0
18	20240513	201700	223457847	1879	1879	1879	1879	0
19	20240513	201600	223457847	1879	1879	1879	1879	0
20	20240513	201500	223457847	1879	1879	1879	1879	0
21	20240513	201400	223457847	1879	1879	1879	1879	0
22	20240513	201300	223457847	1879	1879	1879	1879	0
23	20240513	201200	223457847	1879	1879	1879	1879	0
24	20240513	201100	223457847	1879	1879	1879	1879	0
25	20240513	201000	223457847	1879	1879	1879	1879	0
26	20240513	200900	223457847	1879	1879	1879	1879	0
27	20240513	200800	223457847	1879	1879	1879	1879	0
28	20240513	200700	223457847	1879	1879	1879	1879	0
29	20240513	200600	223457847	1879	1879	1879	1879	0
30	20240513	200500	223457847	1879	1879	1879	1879	0
31	20240513	200400	223457847	1879	1879	1879	1879	0
32	20240513	200300	223457847	1879	1879	1879	1879	2127
33	20240513	200200	223457847	1879	1879	1879	1879	0
34	20240513	200100	223457847	1879	1879	1879	1879	0
35	20240513	200000	223457847	1879	1879	1879	1879	0
36	20240513	195900	223457847	1879	1879	1879	1879	0
37	20240513	195800	223457847	1879	1879	1879	1879	0
38	20240513	195700	223457847	1879	1879	1879	1879	0
39	20240513	195600	223457847	1879	1879	1879	1879	0
40	20240513	195500	223457847	1879	1879	1879	1879	0
41	20240513	195400	223457847	1879	1879	1879	1879	0
42	20240513	195300	223457847	1879	1879	1879	1879	0
43	20240513	195200	223457847	1879	1879	1879	1879	0
44	20240513	195100	223457847	1879	1879	1879	1879	0
45	20240513	195000	223457847	1879	1879	1879	1879	0
46	20240513	194900	223457847	1879	1879	1879	1879	0
47	20240513	194800	223457847	1879	1879	1879	1879	0
48	20240513	194700	223457847	1879	1879	1879	1879	0
49	20240513	194600	223457847	1879	1879	1879	1879	0
50	20240513	194500	223457847	1879	1879	1879	1879	0
51	20240513	194400	223457847	1879	1879	1879	1879	0
52	20240513	194300	223457847	1879	1879	1879	1879	0
53	20240513	194200	223457847	1879	1879	1879	1879	0
54	20240513	194100	223457847	1879	1879	1879	1879	0
55	20240513	194000	223457847	1879	1879	1879	1879	0
56	20240513	193900	223457847	1879	1879	1879	1879	0
57	20240513	193800	223457847	1879	1879	1879	1879	0
58	20240513	193700	223457847	1879	1879	1879	1879	0
59	20240513	193600	223457847	1879	1879	1879	1879	0
60	20240513	193500	223457847	1879	1879	1879	1879	0
61	20240513	193400	223457847	1879	1879	1879	1879	0
62	20240513	193300	223457847	1879	1879	1879	1879	2127
63	20240513	193200	223457847	1879	1879	1879	1879	0
64	20240513	193100	223457847	1879	1879	1879	1879	0
65	20240513	193000	223457847	1879	1879	1879	1879	0
66	20240513	192900	223457847	1879	1879	1879	1879	0
67	20240513	192800	223457847	1879	1879	1879	1879	0
68	20240513	192700	223457847	1879	1879	1879	1879	0
69	20240513	192600	223457847	1879	1879	1879	1879	0
70	20240513	192500	223457847	1879	1879	1879	1879	0
71	20240513	192400	223457847	1879	1879	1879	1879	0
72	20240513	192300	223457847	1879	1879	1879	1879	0
73	20240513	192200	223457847	1879	1879	1879	1879	0
74	20240513	192100	223457847	1879	1879	1879	1879	0
75	20240513	192000	223457847	1879	1879	1879	1879	0
76	20240513	191900	223457847	1879	1879	1879	1879	0
77	20240513	191800	223457847	1879	1879	1879	1879	0
78	20240513	191700	223457847	1879	1879	1879	1879	0
79	20240513	191600	223457847	1879	1879	1879	1879	0
80	20240513	191500	223457847	1879	1879	1879	1879	0
81	20240513	191400	223457847	1879	1879	1879	1879	0
82	20240513	191300	223457847	1879	1879	1879	1879	0
83	20240513	191200	223457847	1879	1879	1879	1879	0
84	20240513	191100	223457847	1879	1879	1879	1879	0
85	20240513	191000	223457847	1879	1879	1879	1879	0
86	20240513	190900	223457847	1879	1879	1879	1879	0
87	20240513	190800	223457847	1879	1879	1879	1879	0
88	20240513	190700	223457847	1879	1879	1879	1879	0
89	20240513	190600	223457847	1879	1879	1879	1879	0
90	20240513	190500	223457847	1879	1879	1879	1879	0
91	20240513	190400	223457847	1879	1879	1879	1879	0
92	20240513	190300	223457847	1879	1879	1879	1879	2127
93	20240513	190200	223457847	1879	1879	1879	1879	0
94	20240513	190100	223457847	1879	1879	1879	1879	0
95	20240513	190000	223457847	1879	1879	1879	1879	0
96	20240513	185900	223457847	1879	1879	1879	1879	0
97	20240513	185800	223457847	1879	1879	1879	1879	0
98	20240513	185700	223457847	1879	1879	1879	1879	0
99	20240513	185600	223457847	1879	1879	1879	1879	0
100	20240513	185500	223457847	1879	1879	1879	1879	0
101	20240513	185400	223457847	1879	1879	1879	1879	0
102	20240513	185300	223457847	1879	1879	1879	1879	0
103	20240513	185200	223457847	1879	1879	1879	1879	0
104	20240513	185100	223457847	1879	1879	1879	1879	0
105	20240513	185000	223457847	1879	1879	1879	1879	0
106	20240513	184900	223457847	1879	1879	1879	1879	0
107	20240513	184800	223457847	1879	1879	1879	1879	0
108	20240513	184700	223457847	1879	1879	1879	1879	0
109	20240513	184600	223457847	1879	1879	1879	1879	0
110	20240513	184500	223457847	1879	1879	1879	1879	0
111	20240513	184400	223457847	1879	1879	1879	1879	0
112	20240513	184300	223457847	1879	1879	1879	1879	0
113	20240513	184200	223457847	1879	1879	1879	1879	0
114	20240513	184100	223457847	1879	1879	1879	1879	0
115	20240513	184000	223457847	1879	1879	1879	1879	0
116	20240513	183900	223457847	1879	1879	1879	1879	0
117	20240513	183800	223457847	1879	1879	1879	1879	0
118	20240513	183700	223457847	1879	1879	1879	1879	0
119	20240513	183600	223457847	1879	1879	1879	1879	0
120	20240513	183500	223457847	1879	1879	1879	1879	0
121	20240513	183400	223457847	1879	1879	1879	1879	0
122	20240513	183300	223457847	1879	1879	1879	1879	2127
123	20240513	183200	223457847	1879	1879	1879	1879	0
124	20240513	183100	223457847	1879	1879	1879	1879	0
125	20240513	183000	223457847	1879	1879	1879	1879	0
126	20240513	182900	223457847	1879	1879	1879	1879	0
127	20240513	182800	223457847	1879	1879	1879	1879	0
128	20240513	182700	223457847	1879	1879	1879	1879	0
129	20240513	182600	223457847	1879	1879	1879	1879	0
130	20240513	182500	223457847	1879	1879	1879	1879	0
131	20240513	182400	223457847	1879	1879	1879	1879	0
132	20240513	182300	223457847	1879	1879	1879	1879	0
133	20240513	182200	223457847	1879	1879	1879	1879	0
134	20240513	182100	223457847	1879	1879	1879	1879	0
135	20240513	182000	223457847	1879	1879	1879	1879	0
136	20240513	181900	223457847	1879	1879	1879	1879	0
137	20240513	181800	223457847	1879	1879	1879	1879	0
138	20240513	181700	223457847	1879	1879	1879	1879	0
139	20240513	181600	223457847	1879	1879	1879	1879	0
140	20240513	181500	223457847	1879	1879	1879	1879	0
141	20240513	181400	223457847	1879	1879	1879	1879	0
142	20240513	181300	223457847	1879	1879	1879	1879	0
143	20240513	181200	223457847	1879	1879	1879	1879	0
144	20240513	181100	223457847	1879	1879	1879	1879	0
145	20240513	181000	223457847	1879	1879	1879	1879	0
146	20240513	180900	223457847	1879	1879	1879	1879	0
147	20240513	180800	223457847	1879	1879	1879	1879	0
148	20240513	180700	223457847	1879	1879	1879	1879	0
149	20240513	180600	223457847	1879	1879	1879	1879	0
150	20240513	180500	223457847	1879	1879	1879	1879	0
151	20240513	180400	223457847	1879	1879	1879	1879	0
152	20240513	180300	223457847	1879	1879	1879	1879	2127
153	20240513	180200	223457847	1879	1879	1879	1879	0
154	20240513	180100	223457847	1879	1879	1879	1879	0
155	20240513	180000	223457847	1879	1879	1879	1879	0
156	20240513	175900	223457847	1879	1879	1879	1879	0
157	20240513	175800	223457847	1879	1879	1879	1879	0
158	20240513	175700	223457847	1879	1879	1879	1879	0
159	20240513	175600	223457847	1879	1879	1879	1879	0
160	20240513	175500	223457847	1879	1879	1879	1879	0
161	20240513	175400	223457847	1879	1879	1879	1879	0
162	20240513	175300	223457847	1879	1879	1879	1879	0
163	20240513	175200	223457847	1879	1879	1879	1879	0
164	20240513	175100	223457847	1879	1879	1879	1879	0
165	20240513	175000	223457847	1879	1879	1879	1879	0
166	20240513	174900	223457847	1879	1879	1879	1879	0
167	20240513	174800	223457847	1879	1879	1879	1879	0
168	20240513	174700	223457847	1879	1879	1879	1879	0
169	20240513	174600	223457847	1879	1879	1879	1879	0
170	20240513	174500	223457847	1879	1879	1879	1879	0
171	20240513	174400	223457847	1879	1879	1879	1879	0
172	20240513	174300	223457847	1879	1879	1879	1879	0
173	20240513	174200	223457847	1879	1879	1879	1879	0
174	20240513	174100	223457847	1879	1879	1879	1879	0
175	20240513	174000	223457847	1879	1879	1879	1879	0
176	20240513	173900	223457847	1879	1879	1879	1879	0
177	20240513	173800	223457847	1879	1879	1879	1879	0
178	20240513	173700	223457847	1879	1879	1879	1879	0
179	20240513	173600	223457847	1879	1879	1879	1879	0
180	20240513	173500	223457847	1879	1879	1879	1879	0
181	20240513	173400	223457847	1879	1879	1879	1879	0
182	20240513	173300	223457847	1879	1879	1879	1879	2127
183	20240513	173200	223457847	1879	1879	1879	1879	0
184	20240513	173100	223457847	1879	1879	1879	1879	0
185	20240513	173000	223457847	1879	1879	1879	1879	0
186	20240513	172900	223457847	1879	1879	1879	1879	0
187	20240513	172800	223457847	1879	1879	1879	1879	0
188	20240513	172700	223457847	1879	1879	1879	1879	0
189	20240513	172600	223457847	1879	1879	1879	1879	0
190	20240513	172500	223457847	1879	1879	1879	1879	0
191	20240513	172400	223457847	1879	1879	1879	1879	0
192	20240513	172300	223457847	1879	1879	1879	1879	0
193	20240513	172200	223457847	1879	1879	1879	1879	0
194	20240513	172100	223457847	1879	1879	1879	1879	0
195	20240513	172000	223457847	1879	1879	1879	1879	0
196	20240513	171900	223457847	1879	1879	1879	1879	0
197	20240513	171800	223457847	1879	1879	1879	1879	0
198	20240513	171700	223457847	1879	1879	1879	1879	0
199	20240513	171600	223457847	1879	1879	1879	1879	0
200	20240513	171500	223457847	1879	1879	1879	1879	0
201	20240513	171400	223457847	1879	1879	1879	1879	0
202	20240513	171300	223457847	1879	1879	1879	1879	0
203	20240513	171200	223457847	1879	1879	1879	1879	0
204	20240513	171100	223457847	1879	1879	1879	1879	0
205	20240513	171000	223457847	1879	1879	1879	1879	0
206	20240513	170900	223457847	1879	1879	1879	1879	0
207	20240513	170800	223457847	1879	1879	1879	1879	0
208	20240513	170700	223457847	1879	1879	1879	1879	0
209	20240513	170600	223457847	1879	1879	1879	1879	0
210	20240513	170500	223457847	1879	1879	1879	1879	0
211	20240513	170400	223457847	1879	1879	1879	1879	0
212	20240513	170300	223457847	1879	1879	1879	1879	2127
213	20240513	170200	223457847	1879	1879	1879	1879	0
214	20240513	170100	223457847	1879	1879	1879	1879	0
215	20240513	170000	223457847	1879	1879	1879	1879	0
216	20240513	165900	223457847	1879	1879	1879	1879	0
217	20240513	165800	223457847	1879	1879	1879	1879	0
218	20240513	165700	223457847	1879	1879	1879	1879	0
219	20240513	165600	223457847	1879	1879	1879	1879	0
220	20240513	165500	223457847	1879	1879	1879	1879	0
221	20240513	165400	223457847	1879	1879	1879	1879	0
222	20240513	165300	223457847	1879	1879	1879	1879	0
223	20240513	165200	223457847	1879	1879	1879	1879	0
224	20240513	165100	223457847	1879	1879	1879	1879	0
225	20240513	165000	223457847	1879	1879	1879	1879	0
226	20240513	164900	223457847	1879	1879	1879	1879	0
227	20240513	164800	223457847	1879	1879	1879	1879	0
228	20240513	164700	223457847	1879	1879	1879	1879	0
229	20240513	164600	223457847	1879	1879	1879	1879	0
230	20240513	164500	223457847	1879	1879	1879	1879	0
231	20240513	164400	223457847	1879	1879	1879	1879	0
232	20240513	164300	223457847	1879	1879	1879	1879	0
233	20240513	164200	223457847	1879	1879	1879	1879	0
234	20240513	164100	223457847	1879	1879	1879	1879	0
235	20240513	164000	223457847	1879	1879	1879	1879	0
236	20240513	163900	223457847	1879	1879	1879	1879	0
237	20240513	163800	223457847	1879	1879	1879	1879	0
238	20240513	163700	223457847	1879	1879	1879	1879	0
239	20240513	163600	223457847	1879	1879	1879	1879	0
240	20240513	163500	223457847	1879	1879	1879	1879	0
241	20240513	163400	223457847	1879	1879	1879	1879	0
242	20240513	163300	223457847	1879	1879	1879	1879	2127
243	20240513	163200	223457847	1879	1879	1879	1879	0
244	20240513	163100	223457847	1879	1879	1879	1879	0
245	20240513	163000	223457847	1879	1879	1879	1879	0
246	20240513	162900	223457847	1879	1879	1879	1879	0
247	20240513	162800	223457847	1879	1879	1879	1879	0
248	20240513	162700	223457847	1879	1879	1879	1879	0
249	20240513	162600	223457847	1879	1879	1879	1879	0
250	20240513	162500	223457847	1879	1879	1879	1879	0
251	20240513	162400	223457847	1879	1879	1879	1879	0
252	20240513	162300	223457847	1879	1879	1879	1879	0
253	20240513	162200	223457847	1879	1879	1879	1879	0
254	20240513	162100	223457847	1879	1879	1879	1879	0
255	20240513	162000	223457847	1879	1879	1879	1879	0
256	20240513	161900	223457847	1879	1879	1879	1879	0
257	20240513	161800	223457847	1879	1879	1879	1879	0
258	20240513	161700	223457847	1879	1879	1879	1879	0
259	20240513	161600	223457847	1879	1879	1879	1879	0
260	20240513	161500	223457847	1879	1879	1879	1879	0
261	20240513	161400	223457847	1879	1879	1879	1879	0
262	20240513	161300	223457847	1879	1879	1879	1879	0
263	20240513	161200	223457847	1879	1879	1879	1879	0
264	20240513	161100	223457847	1879	1879	1879	1879	0
265	20240513	161000	223457847	1879	1879	1879	1879	0
266	20240513	160900	223457847	1879	1879	1879	1879	0
267	20240513	160800	223457847	1879	1879	1879	1879	0
268	20240513	160700	223457847	1879	1879	1879	1879	0
269	20240513	160600	223457847	1879	1879	1879	1879	0
270	20240513	160500	223457847	1879	1879	1879	1879	0
271	20240513	160400	223457847	1879	1879	1879	1879	0
272	20240513	160300	223457847	1879	1879	1879	1879	2127
273	20240513	160200	223457847	1879	1879	1879	1879	0
274	20240513	160100	223457847	1879	1879	1879	1879	0
275	20240513	160000	223457847	1879	1879	1879	1879	0
276	20240513	155900	223457847	1879	1879	1879	1879	0
277	20240513	155800	223457847	1879	1879	1879	1879	0
278	20240513	155700	223457847	1879	1879	1879	1879	0
279	20240513	155600	223457847	1879	1879	1879	1879	0
280	20240513	155500	223457847	1879	1879	1879	1879	0
281	20240513	155400	223457847	1879	1879	1879	1879	0
282	20240513	155300	223457847	1879	1879	1879	1879	0
283	20240513	155200	223457847	1879	1879	1879	1879	0
284	20240513	155100	223457847	1879	1879	1879	1879	0
285	20240513	155000	223457847	1879	1879	1879	1879	0
286	20240513	154900	223457847	1879	1879	1879	1879	0
287	20240513	154800	223457847	1879	1879	1879	1879	0
288	20240513	154700	223457847	1879	1879	1879	1879	0
289	20240513	154600	223457847	1879	1879	1879	1879	0
290	20240513	154500	223457847	1879	1879	1879	1879	0
291	20240513	154400	223457847	1879	1879	1879	1879	0
292	20240513	154300	223457847	1879	1879	1879	1879	0
293	20240513	154200	223457847	1879	1879	1879	1879	0
294	20240513	154100	223457847	1879	1879	1879	1879	0
295	20240513	154000	223457847	1879	1879	1879	1879	0
296	20240513	153900	223457847	1879	1879	1879	1879	0
297	20240513	153800	223457847	1879	1879	1879	1879	0
298	20240513	153700	223457847	1879	1879	1879	1879	0
299	20240513	153600	223457847	1879	1879	1879	1879	0
300	20240513	153500	223457847	1879	1879	1879	1879	0
301	20240513	153400	223457847	1879	1879	1879	1879	0
302	20240513	153300	223457847	1879	1879	1879	1879	2127
303	20240513	153200	223457847	1879	1879	1879	1879	0
304	20240513	153100	223457847	1879	1879	1879	1879	0
305	20240513	153000	223457847	1879	1879	1879	1879	2127
306	20240513	152900	219461214	1879	1879	1879	1879	0
307	20240513	152800	219461214	1879	1879	1879	1879	0
308	20240513	152700	219461214	1879	1879	1879	1879	0
309	20240513	152600	219461214	1879	1879	1879	1879	0
310	20240513	152500	219461214	1879	1879	1879	1879	0
311	20240513	152400	219461214	1879	1879	1879	1879	0
312	20240513	152300	219461214	1879	1879	1879	1879	0
313	20240513	152200	219461214	1879	1879	1879	1879	0
314	20240513	152100	219461214	1879	1879	1879	1879	0
315	20240513	152000	219461214	1879	1879	1879	1879	0
316	20240513	151900	219461214	1879	1866	1879	1864	2806
317	20240513	151800	214221540	1879	1866	1879	1862	2363
318	20240513	151700	209809146	1868	1875	1879	1868	979
319	20240513	151600	207977584	1878	1872	1878	1872	921
320	20240513	151500	206253109	1872	1872	1872	1872	0
321	20240513	151400	206253109	1872	1874	1874	1872	139
322	20240513	151300	205992863	1880	1880	1880	1880	0
323	20240513	151200	205992863	1880	1883	1883	1874	367
324	20240513	151100	205304688	1883	1883	1883	1883	4
325	20240513	151000	205297156	1883	1871	1883	1868	438
326	20240513	150900	204477668	1870	1870	1870	1870	0
327	20240513	150800	204477668	1870	1870	1870	1870	99
328	20240513	150700	204292538	1871	1871	1871	1871	0
329	20240513	150600	204292538	1871	1871	1871	1871	0
330	20240513	150500	204292538	1871	1871	1871	1871	0
331	20240513	150400	204292538	1871	1871	1871	1871	2
332	20240513	150300	204288796	1871	1871	1871	1871	0
333	20240513	150200	204288796	1871	1871	1871	1871	0
334	20240513	150100	204288796	1871	1871	1871	1871	50
335	20240513	150000	204195246	1871	1871	1871	1871	0
336	20240513	145900	204195246	1871	1871	1871	1871	0
337	20240513	145800	204195246	1871	1871	1871	1871	0
338	20240513	145700	204195246	1871	1871	1871	1871	0
339	20240513	145600	204195246	1871	1871	1871	1871	1
340	20240513	145500	204193375	1859	1859	1859	1859	0
341	20240513	145400	204193375	1859	1859	1859	1859	153
342	20240513	145300	203908948	1861	1870	1870	1860	894
343	20240513	145200	202243423	1873	1879	1879	1873	329
344	20240513	145100	201626282	1879	1879	1879	1879	1
345	20240513	145000	201624403	1885	1885	1885	1885	0
346	20240513	144900	201624403	1885	1885	1885	1885	0
347	20240513	144800	201624403	1885	1880	1885	1880	102
348	20240513	144700	201432633	1887	1864	1887	1864	2200
349	20240513	144600	197329881	1864	1864	1864	1864	0
350	20240513	144500	197329881	1864	1864	1864	1864	0
351	20240513	144400	197329881	1864	1864	1864	1864	100
352	20240513	144300	197143481	1859	1859	1859	1859	0
353	20240513	144200	197143481	1859	1859	1859	1859	447
354	20240513	144100	196312508	1859	1859	1859	1859	0
355	20240513	144000	196312508	1859	1859	1859	1859	0
356	20240513	143900	196312508	1859	1859	1859	1859	0
357	20240513	143800	196312508	1859	1859	1859	1859	0
358	20240513	143700	196312508	1859	1859	1859	1859	0
359	20240513	143600	196312508	1859	1859	1859	1859	100
360	20240513	143500	196126608	1859	1859	1859	1859	0
361	20240513	143400	196126608	1859	1859	1859	1859	0
362	20240513	143300	196126608	1859	1859	1859	1859	100
363	20240513	143200	195940708	1859	1859	1859	1859	0
364	20240513	143100	195940708	1859	1859	1859	1859	0
365	20240513	143000	195940708	1859	1859	1859	1859	0
366	20240513	142900	195940708	1859	1859	1859	1859	0
367	20240513	142800	195940708	1859	1859	1859	1859	0
368	20240513	142700	195940708	1859	1859	1859	1859	54
369	20240513	142600	195840322	1859	1859	1859	1859	0
370	20240513	142500	195840322	1859	1859	1859	1859	0
371	20240513	142400	195840322	1859	1859	1859	1859	0
372	20240513	142300	195840322	1859	1859	1859	1859	0
373	20240513	142200	195840322	1859	1859	1859	1859	0
374	20240513	142100	195840322	1859	1859	1859	1859	0
375	20240513	142000	195840322	1859	1855	1859	1855	2240
376	20240513	141900	191678082	1856	1853	1856	1853	3
377	20240513	141800	191672518	1856	1856	1856	1856	0
378	20240513	141700	191672518	1856	1856	1856	1856	0
379	20240513	141600	191672518	1856	1856	1856	1856	0
380	20240513	141500	191672518	1856	1856	1856	1856	300
381	20240513	141400	191115718	1856	1856	1856	1856	0
382	20240513	141300	191115718	1856	1855	1856	1854	202
383	20240513	141200	190741008	1857	1857	1857	1857	0
384	20240513	141100	190741008	1857	1857	1857	1857	0
385	20240513	141000	190741008	1857	1857	1857	1857	0
386	20240513	140900	190741008	1857	1857	1857	1857	0
387	20240513	140800	190741008	1857	1857	1857	1857	0
388	20240513	140700	190741008	1857	1857	1857	1857	0
389	20240513	140600	190741008	1857	1857	1857	1857	0
390	20240513	140500	190741008	1857	1857	1857	1857	0
391	20240513	140400	190741008	1857	1857	1857	1857	0
392	20240513	140300	190741008	1857	1857	1857	1857	0
393	20240513	140200	190741008	1857	1857	1857	1857	0
394	20240513	140100	190741008	1857	1857	1857	1857	0
395	20240513	140000	190741008	1857	1857	1857	1857	0
396	20240513	135900	190741008	1857	1857	1857	1857	0
397	20240513	135800	190741008	1857	1857	1857	1857	0
398	20240513	135700	190741008	1857	1857	1857	1857	0
399	20240513	135600	190741008	1857	1857	1857	1857	0
400	20240513	135500	190741008	1857	1857	1857	1857	0
401	20240513	135400	190741008	1857	1857	1857	1857	0
402	20240513	135300	190741008	1857	1857	1857	1857	0
403	20240513	135200	190741008	1857	1857	1857	1857	0
404	20240513	135100	190741008	1857	1857	1857	1857	0
405	20240513	135000	190741008	1857	1857	1857	1857	0
406	20240513	134900	190741008	1857	1857	1857	1857	76
407	20240513	134800	190599876	1857	1854	1857	1854	55
408	20240513	134700	190497903	1854	1854	1854	1854	0
409	20240513	134600	190497903	1854	1853	1854	1853	4
410	20240513	134500	190490490	1853	1853	1853	1853	0
411	20240513	134400	190490490	1853	1840	1853	1840	47
412	20240513	134300	190403724	1853	1853	1853	1853	21
413	20240513	134200	190364811	1839	1839	1839	1839	0
414	20240513	134100	190364811	1839	1839	1839	1839	0
415	20240513	134000	190364811	1839	1840	1840	1839	1050
416	20240513	133900	188433058	1840	1856	1856	1840	63
417	20240513	133800	188317053	1857	1857	1857	1857	32
418	20240513	133700	188257629	1857	1857	1857	1857	80
419	20240513	133600	188109069	1858	1858	1858	1858	0
420	20240513	133500	188109069	1858	1858	1858	1858	0
421	20240513	133400	188109069	1858	1858	1858	1858	20
422	20240513	133300	188071909	1858	1858	1858	1858	0
423	20240513	133200	188071909	1858	1858	1858	1858	20
424	20240513	133100	188034749	1858	1858	1858	1858	0
425	20240513	133000	188034749	1858	1858	1858	1858	0
426	20240513	132900	188034749	1858	1858	1858	1858	0
427	20240513	132800	188034749	1858	1858	1858	1858	10
428	20240513	132700	188016169	1859	1859	1859	1859	0
429	20240513	132600	188016169	1859	1859	1859	1859	0
430	20240513	132500	188016169	1859	1859	1859	1859	0
431	20240513	132400	188016169	1859	1859	1859	1859	0
432	20240513	132300	188016169	1859	1859	1859	1859	500
433	20240513	132200	187086669	1859	1859	1859	1859	10
434	20240513	132100	187068079	1859	1859	1859	1859	0
435	20240513	132000	187068079	1859	1853	1859	1853	22
436	20240513	131900	187027307	1859	1859	1859	1859	0
437	20240513	131800	187027307	1859	1859	1859	1859	0
438	20240513	131700	187027307	1859	1859	1859	1859	0
439	20240513	131600	187027307	1859	1859	1859	1859	0
440	20240513	131500	187027307	1859	1859	1859	1859	0
441	20240513	131400	187027307	1859	1859	1859	1859	0
442	20240513	131300	187027307	1859	1859	1859	1859	0
443	20240513	131200	187027307	1859	1859	1859	1859	0
444	20240513	131100	187027307	1859	1859	1859	1859	0
445	20240513	131000	187027307	1859	1859	1859	1859	0
446	20240513	130900	187027307	1859	1859	1859	1859	10
447	20240513	130800	187008717	1859	1853	1859	1853	18
448	20240513	130700	186975303	1853	1853	1853	1853	0
449	20240513	130600	186975303	1853	1853	1853	1853	0
450	20240513	130500	186975303	1853	1853	1853	1853	0
451	20240513	130400	186975303	1853	1853	1853	1853	0
452	20240513	130300	186975303	1853	1853	1853	1853	0
453	20240513	130200	186975303	1853	1853	1853	1853	0
454	20240513	130100	186975303	1853	1853	1853	1853	0
455	20240513	130000	186975303	1853	1853	1853	1853	0
456	20240513	125900	186975303	1853	1853	1853	1853	0
457	20240513	125800	186975303	1853	1853	1853	1853	0
458	20240513	125700	186975303	1853	1853	1853	1853	99
459	20240513	125600	186791856	1852	1841	1852	1841	520
460	20240513	125500	185830301	1853	1853	1853	1853	0
461	20240513	125400	185830301	1853	1853	1853	1853	0
462	20240513	125300	185830301	1853	1853	1853	1853	1
463	20240513	125200	185828448	1841	1842	1843	1840	1743
464	20240513	125100	182619157	1843	1847	1847	1843	149
465	20240513	125000	182344431	1864	1864	1864	1864	1
466	20240513	124900	182342567	1860	1860	1860	1860	17
467	20240513	124800	182310947	1860	1859	1860	1859	200
468	20240513	124700	181939064	1860	1860	1860	1860	100
469	20240513	124600	181753064	1865	1865	1865	1865	0
470	20240513	124500	181753064	1865	1865	1865	1865	0
471	20240513	124400	181753064	1865	1865	1865	1865	0
472	20240513	124300	181753064	1865	1865	1865	1865	0
473	20240513	124200	181753064	1865	1865	1865	1865	0
474	20240513	124100	181753064	1865	1865	1865	1865	0
475	20240513	124000	181753064	1865	1865	1865	1865	0
476	20240513	123900	181753064	1865	1865	1865	1865	0
477	20240513	123800	181753064	1865	1865	1865	1865	0
478	20240513	123700	181753064	1865	1865	1865	1865	0
479	20240513	123600	181753064	1865	1865	1865	1865	0
480	20240513	123500	181753064	1865	1865	1865	1865	0
481	20240513	123400	181753064	1865	1865	1865	1865	0
482	20240513	123300	181753064	1865	1865	1865	1865	0
483	20240513	123200	181753064	1865	1865	1865	1865	16
484	20240513	123100	181723224	1865	1865	1865	1865	0
485	20240513	123000	181723224	1865	1865	1865	1865	0
486	20240513	122900	181723224	1865	1865	1865	1865	0
487	20240513	122800	181723224	1865	1865	1865	1865	0
488	20240513	122700	181723224	1865	1865	1865	1865	0
489	20240513	122600	181723224	1865	1865	1865	1865	10
490	20240513	122500	181704574	1866	1866	1866	1866	0
491	20240513	122400	181704574	1866	1866	1866	1866	100
492	20240513	122300	181517974	1866	1866	1866	1866	0
493	20240513	122200	181517974	1866	1866	1866	1866	0
494	20240513	122100	181517974	1866	1866	1866	1866	0
495	20240513	122000	181517974	1866	1866	1866	1866	0
496	20240513	121900	181517974	1866	1866	1866	1866	0
497	20240513	121800	181517974	1866	1866	1866	1866	0
498	20240513	121700	181517974	1866	1866	1866	1866	150
499	20240513	121600	181238074	1866	1866	1866	1866	0
500	20240513	121500	181238074	1866	1866	1866	1866	0
501	20240513	121400	181238074	1866	1866	1866	1866	100
502	20240513	121300	181051474	1867	1867	1867	1867	0
503	20240513	121200	181051474	1867	1867	1867	1867	0
504	20240513	121100	181051474	1867	1867	1867	1867	0
505	20240513	121000	181051474	1867	1867	1867	1867	0
506	20240513	120900	181051474	1867	1867	1867	1867	0
507	20240513	120800	181051474	1867	1867	1867	1867	0
508	20240513	120700	181051474	1867	1867	1867	1867	0
509	20240513	120600	181051474	1867	1867	1867	1867	0
510	20240513	120500	181051474	1867	1867	1867	1867	70
511	20240513	120400	180920784	1867	1867	1867	1867	10
512	20240513	120300	180902114	1867	1867	1867	1867	0
513	20240513	120200	180902114	1867	1867	1867	1867	0
514	20240513	120100	180902114	1867	1867	1867	1867	0
515	20240513	120000	180902114	1867	1867	1867	1867	0
516	20240513	115900	180902114	1867	1867	1867	1867	0
517	20240513	115800	180902114	1867	1867	1867	1867	0
518	20240513	115700	180902114	1867	1867	1867	1867	0
519	20240513	115600	180902114	1867	1865	1867	1844	12002
520	20240513	115500	158674775	1864	1864	1864	1864	735
521	20240513	115400	157304735	1868	1863	1868	1863	883
522	20240513	115300	155657866	1864	1864	1864	1864	0
523	20240513	115200	155657866	1864	1864	1864	1864	0
524	20240513	115100	155657866	1864	1864	1864	1864	0
525	20240513	115000	155657866	1864	1864	1864	1864	0
526	20240513	114900	155657866	1864	1864	1864	1864	0
527	20240513	114800	155657866	1864	1864	1864	1864	0
528	20240513	114700	155657866	1864	1864	1864	1864	0
529	20240513	114600	155657866	1864	1864	1864	1864	0
530	20240513	114500	155657866	1864	1864	1864	1864	0
531	20240513	114400	155657866	1864	1864	1864	1864	0
532	20240513	114300	155657866	1864	1864	1864	1864	0
533	20240513	114200	155657866	1864	1864	1864	1864	0
534	20240513	114100	155657866	1864	1864	1864	1864	0
535	20240513	114000	155657866	1864	1864	1864	1864	0
536	20240513	113900	155657866	1864	1864	1864	1864	0
537	20240513	113800	155657866	1864	1864	1864	1864	0
538	20240513	113700	155657866	1864	1864	1864	1864	0
539	20240513	113600	155657866	1864	1864	1864	1864	0
540	20240513	113500	155657866	1864	1864	1864	1864	1
541	20240513	113400	155656002	1857	1857	1857	1857	0
542	20240513	113300	155656002	1857	1857	1857	1857	53
543	20240513	113200	155557581	1857	1857	1857	1857	1
544	20240513	113100	155555724	1855	1855	1855	1855	0
545	20240513	113000	155555724	1855	1855	1855	1855	5600
546	20240513	112900	145167724	1853	1853	1853	1853	0
547	20240513	112800	145167724	1853	1853	1853	1853	0
548	20240513	112700	145167724	1853	1853	1853	1853	0
549	20240513	112600	145167724	1853	1853	1853	1853	0
550	20240513	112500	145167724	1853	1853	1853	1853	0
551	20240513	112400	145167724	1853	1853	1853	1853	0
552	20240513	112300	145167724	1853	1853	1853	1853	0
553	20240513	112200	145167724	1853	1853	1853	1853	0
554	20240513	112100	145167724	1853	1853	1853	1853	0
555	20240513	112000	145167724	1853	1853	1853	1853	0
556	20240513	111900	145167724	1853	1853	1853	1853	0
557	20240513	111800	145167724	1853	1853	1853	1853	0
558	20240513	111700	145167724	1853	1853	1853	1853	0
559	20240513	111600	145167724	1853	1853	1853	1853	7
560	20240513	111500	145154753	1852	1852	1852	1852	2028
561	20240513	111400	141398897	1852	1852	1852	1852	0
562	20240513	111300	141398897	1852	1852	1852	1852	11
563	20240513	111200	141378525	1853	1853	1853	1853	114
564	20240513	111100	141167283	1844	1849	1849	1844	23
565	20240513	111000	141124835	1844	1844	1844	1844	0
566	20240513	110900	141124835	1844	1849	1849	1844	1152
567	20240513	110800	138998760	1853	1853	1853	1853	0
568	20240513	110700	138998760	1853	1853	1853	1853	0
569	20240513	110600	138998760	1853	1853	1853	1853	23
570	20240513	110500	138956141	1845	1845	1845	1845	0
571	20240513	110400	138956141	1845	1845	1845	1845	0
572	20240513	110300	138956141	1845	1845	1845	1845	657
573	20240513	110200	137743976	1845	1847	1847	1845	430
574	20240513	110100	136950097	1845	1845	1845	1845	0
575	20240513	110000	136950097	1845	1845	1845	1845	0
576	20240513	105900	136950097	1845	1853	1853	1845	528
577	20240513	105800	135973816	1874	1874	1874	1874	0
578	20240513	105700	135973816	1874	1874	1874	1874	0
579	20240513	105600	135973816	1874	1874	1874	1874	0
580	20240513	105500	135973816	1874	1874	1874	1874	0
581	20240513	105400	135973816	1874	1874	1874	1874	0
582	20240513	105300	135973816	1874	1874	1874	1874	0
583	20240513	105200	135973816	1874	1874	1874	1874	0
584	20240513	105100	135973816	1874	1874	1874	1874	0
585	20240513	105000	135973816	1874	1874	1874	1874	0
586	20240513	104900	135973816	1874	1874	1874	1874	0
587	20240513	104800	135973816	1874	1874	1874	1874	0
588	20240513	104700	135973816	1874	1874	1874	1874	0
589	20240513	104600	135973816	1874	1872	1874	1872	400
590	20240513	104500	135224614	1874	1874	1874	1874	0
591	20240513	104400	135224614	1874	1874	1874	1874	1
592	20240513	104300	135222740	1845	1845	1845	1845	0
593	20240513	104200	135222740	1845	1845	1845	1845	0
594	20240513	104100	135222740	1845	1845	1845	1845	0
595	20240513	104000	135222740	1845	1845	1845	1845	0
596	20240513	103900	135222740	1845	1845	1845	1845	0
597	20240513	103800	135222740	1845	1855	1855	1845	4000
598	20240513	103700	127839322	1846	1846	1846	1846	0
599	20240513	103600	127839322	1846	1846	1846	1846	0
600	20240513	103500	127839322	1846	1846	1846	1846	0
601	20240513	103400	127839322	1846	1869	1869	1846	2500
602	20240513	103300	123190017	1877	1877	1877	1877	266
603	20240513	103200	122690735	1877	1877	1877	1877	1
604	20240513	103100	122688858	1878	1878	1878	1878	0
605	20240513	103000	122688858	1878	1878	1878	1878	0
606	20240513	102900	122688858	1878	1878	1878	1878	0
607	20240513	102800	122688858	1878	1878	1878	1878	0
608	20240513	102700	122688858	1878	1878	1878	1878	0
609	20240513	102600	122688858	1878	1878	1878	1878	0
610	20240513	102500	122688858	1878	1878	1878	1878	0
611	20240513	102400	122688858	1878	1878	1878	1878	0
612	20240513	102300	122688858	1878	1878	1878	1878	0
613	20240513	102200	122688858	1878	1878	1878	1878	38
614	20240513	102100	122617494	1878	1878	1878	1878	0
615	20240513	102000	122617494	1878	1878	1878	1878	7
616	20240513	101900	122604348	1878	1878	1878	1878	0
617	20240513	101800	122604348	1878	1878	1878	1878	0
618	20240513	101700	122604348	1878	1878	1878	1878	0
619	20240513	101600	122604348	1878	1878	1878	1878	0
620	20240513	101500	122604348	1878	1878	1878	1878	30
621	20240513	101400	122548008	1884	1884	1884	1884	0
622	20240513	101300	122548008	1884	1884	1884	1884	4
623	20240513	101200	122540472	1886	1886	1886	1886	0
624	20240513	101100	122540472	1886	1886	1886	1886	0
625	20240513	101000	122540472	1886	1886	1886	1886	1
626	20240513	100900	122538586	1886	1868	1886	1867	190
627	20240513	100800	122183817	1868	1879	1889	1868	1342
628	20240513	100700	119669763	1889	1889	1889	1889	3
629	20240513	100600	119664096	1889	1889	1889	1889	41
630	20240513	100500	119586647	1885	1885	1885	1885	11
631	20240513	100400	119565912	1889	1889	1889	1889	0
632	20240513	100300	119565912	1889	1889	1889	1889	1
633	20240513	100200	119564023	1889	1889	1889	1889	2
634	20240513	100100	119560245	1867	1867	1867	1867	0
635	20240513	100000	119560245	1867	1870	1870	1867	203
636	20240513	095900	119181222	1870	1872	1872	1870	506
637	20240513	095800	118234993	1875	1876	1876	1875	74
638	20240513	095700	118096181	1875	1882	1882	1875	1184
639	20240513	095600	115874575	1886	1886	1886	1886	0
640	20240513	095500	115874575	1886	1889	1889	1886	3140
641	20240513	095400	109945748	1889	1889	1889	1889	0
642	20240513	095300	109945748	1889	1889	1889	1889	10
643	20240513	095200	109926858	1895	1895	1895	1895	1
644	20240513	095100	109924963	1892	1895	1896	1892	12
645	20240513	095000	109902252	1878	1878	1878	1878	1
646	20240513	094900	109900374	1896	1896	1896	1896	0
647	20240513	094800	109900374	1896	1896	1896	1896	0
648	20240513	094700	109900374	1896	1896	1896	1896	0
649	20240513	094600	109900374	1896	1877	1896	1877	13
650	20240513	094500	109875954	1896	1889	1896	1889	560
651	20240513	094400	108817859	1889	1889	1889	1889	0
652	20240513	094300	108817859	1889	1875	1889	1875	680
653	20240513	094200	107542777	1875	1875	1875	1875	9
654	20240513	094100	107525902	1875	1889	1889	1875	2318
655	20240513	094000	103179638	1875	1875	1875	1875	1
656	20240513	093900	103177763	1889	1889	1889	1889	2
657	20240513	093800	103173985	1875	1875	1875	1875	0
658	20240513	093700	103173985	1875	1875	1875	1875	1
659	20240513	093600	103172110	1889	1889	1889	1889	466
660	20240513	093500	102291836	1874	1869	1874	1869	881
661	20240513	093400	100643035	1868	1868	1868	1868	414
662	20240513	093300	99869683	1867	1867	1867	1867	2
663	20240513	093200	99865949	1867	1867	1867	1867	15
664	20240513	093100	99837944	1867	1867	1867	1867	56
665	20240513	093000	99733392	1867	1867	1867	1867	0
666	20240513	092900	99733392	1867	1867	1867	1867	312
667	20240513	092800	99150888	1867	1867	1867	1867	0
668	20240513	092700	99150888	1867	1867	1867	1867	0
669	20240513	092600	99150888	1867	1867	1867	1867	2
670	20240513	092500	99147154	1868	1868	1868	1868	0
671	20240513	092400	99147154	1868	1868	1868	1868	0
672	20240513	092300	99147154	1868	1859	1868	1859	110
673	20240513	092200	98942574	1868	1867	1868	1867	235
674	20240513	092100	98503807	1859	1857	1859	1857	4383
675	20240513	092000	90363146	1857	1857	1857	1857	0
676	20240513	091900	90363146	1857	1856	1857	1856	71
677	20240513	091800	90231348	1863	1860	1889	1844	38506
678	20240513	091700	19141767	1889	1889	1889	1889	500
679	20240513	091600	18197267	1889	1889	1889	1889	0
680	20240513	091500	18197267	1889	1889	1889	1889	7
681	20240513	091400	18184044	1889	1889	1889	1889	1
682	20240513	091300	18182155	1881	1843	1881	1843	5702
683	20240513	091200	7496150	1841	1868	1868	1841	173
684	20240513	091100	7176300	1873	1878	1878	1873	1987
685	20240513	091000	3445103	1881	1881	1881	1881	12
686	20240513	090900	3422531	1881	1883	1883	1881	61
687	20240513	090800	3307729	1889	1889	1889	1889	30
688	20240513	090700	3251059	1889	1889	1889	1889	0
689	20240513	090600	3251059	1889	1889	1889	1889	0
690	20240513	090500	3251059	1889	1889	1889	1889	0
691	20240513	090400	3251059	1889	1889	1889	1889	0
692	20240513	090300	3251059	1889	1889	1889	1889	25
693	20240513	090200	3203834	1889	1889	1889	1889	0
694	20240513	090100	3203834	1889	1895	1896	1889	606
695	20240513	090000	2056075	1895	1895	1895	1895	1085