KissMeData/205500/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	203200	176732487	1948	1948	1948	1948	1313
3	20240517	203100	176732487	1948	1948	1948	1948	0
4	20240517	203000	176732487	1948	1948	1948	1948	0
5	20240517	202900	176732487	1948	1948	1948	1948	0
6	20240517	202800	176732487	1948	1948	1948	1948	0
7	20240517	202700	176732487	1948	1948	1948	1948	0
8	20240517	202600	176732487	1948	1948	1948	1948	0
9	20240517	202500	176732487	1948	1948	1948	1948	0
10	20240517	202400	176732487	1948	1948	1948	1948	0
11	20240517	202300	176732487	1948	1948	1948	1948	0
12	20240517	202200	176732487	1948	1948	1948	1948	0
13	20240517	202100	176732487	1948	1948	1948	1948	0
14	20240517	202000	176732487	1948	1948	1948	1948	0
15	20240517	201900	176732487	1948	1948	1948	1948	0
16	20240517	201800	176732487	1948	1948	1948	1948	0
17	20240517	201700	176732487	1948	1948	1948	1948	0
18	20240517	201600	176732487	1948	1948	1948	1948	0
19	20240517	201500	176732487	1948	1948	1948	1948	0
20	20240517	201400	176732487	1948	1948	1948	1948	0
21	20240517	201300	176732487	1948	1948	1948	1948	0
22	20240517	201200	176732487	1948	1948	1948	1948	0
23	20240517	201100	176732487	1948	1948	1948	1948	0
24	20240517	201000	176732487	1948	1948	1948	1948	0
25	20240517	200900	176732487	1948	1948	1948	1948	0
26	20240517	200800	176732487	1948	1948	1948	1948	0
27	20240517	200700	176732487	1948	1948	1948	1948	0
28	20240517	200600	176732487	1948	1948	1948	1948	0
29	20240517	200500	176732487	1948	1948	1948	1948	0
30	20240517	200400	176732487	1948	1948	1948	1948	0
31	20240517	200300	176732487	1948	1948	1948	1948	0
32	20240517	200200	176732487	1948	1948	1948	1948	1313
33	20240517	200100	176732487	1948	1948	1948	1948	0
34	20240517	200000	176732487	1948	1948	1948	1948	0
35	20240517	195900	176732487	1948	1948	1948	1948	0
36	20240517	195800	176732487	1948	1948	1948	1948	0
37	20240517	195700	176732487	1948	1948	1948	1948	0
38	20240517	195600	176732487	1948	1948	1948	1948	0
39	20240517	195500	176732487	1948	1948	1948	1948	0
40	20240517	195400	176732487	1948	1948	1948	1948	0
41	20240517	195300	176732487	1948	1948	1948	1948	0
42	20240517	195200	176732487	1948	1948	1948	1948	0
43	20240517	195100	176732487	1948	1948	1948	1948	0
44	20240517	195000	176732487	1948	1948	1948	1948	0
45	20240517	194900	176732487	1948	1948	1948	1948	0
46	20240517	194800	176732487	1948	1948	1948	1948	0
47	20240517	194700	176732487	1948	1948	1948	1948	0
48	20240517	194600	176732487	1948	1948	1948	1948	0
49	20240517	194500	176732487	1948	1948	1948	1948	0
50	20240517	194400	176732487	1948	1948	1948	1948	0
51	20240517	194300	176732487	1948	1948	1948	1948	0
52	20240517	194200	176732487	1948	1948	1948	1948	0
53	20240517	194100	176732487	1948	1948	1948	1948	0
54	20240517	194000	176732487	1948	1948	1948	1948	0
55	20240517	193900	176732487	1948	1948	1948	1948	0
56	20240517	193800	176732487	1948	1948	1948	1948	0
57	20240517	193700	176732487	1948	1948	1948	1948	0
58	20240517	193600	176732487	1948	1948	1948	1948	0
59	20240517	193500	176732487	1948	1948	1948	1948	0
60	20240517	193400	176732487	1948	1948	1948	1948	0
61	20240517	193300	176732487	1948	1948	1948	1948	0
62	20240517	193200	176732487	1948	1948	1948	1948	1313
63	20240517	193100	176732487	1948	1948	1948	1948	0
64	20240517	193000	176732487	1948	1948	1948	1948	0
65	20240517	192900	176732487	1948	1948	1948	1948	0
66	20240517	192800	176732487	1948	1948	1948	1948	0
67	20240517	192700	176732487	1948	1948	1948	1948	0
68	20240517	192600	176732487	1948	1948	1948	1948	0
69	20240517	192500	176732487	1948	1948	1948	1948	0
70	20240517	192400	176732487	1948	1948	1948	1948	0
71	20240517	192300	176732487	1948	1948	1948	1948	0
72	20240517	192200	176732487	1948	1948	1948	1948	0
73	20240517	192100	176732487	1948	1948	1948	1948	0
74	20240517	192000	176732487	1948	1948	1948	1948	0
75	20240517	191900	176732487	1948	1948	1948	1948	0
76	20240517	191800	176732487	1948	1948	1948	1948	0
77	20240517	191700	176732487	1948	1948	1948	1948	0
78	20240517	191600	176732487	1948	1948	1948	1948	0
79	20240517	191500	176732487	1948	1948	1948	1948	0
80	20240517	191400	176732487	1948	1948	1948	1948	0
81	20240517	191300	176732487	1948	1948	1948	1948	0
82	20240517	191200	176732487	1948	1948	1948	1948	0
83	20240517	191100	176732487	1948	1948	1948	1948	0
84	20240517	191000	176732487	1948	1948	1948	1948	0
85	20240517	190900	176732487	1948	1948	1948	1948	0
86	20240517	190800	176732487	1948	1948	1948	1948	0
87	20240517	190700	176732487	1948	1948	1948	1948	0
88	20240517	190600	176732487	1948	1948	1948	1948	0
89	20240517	190500	176732487	1948	1948	1948	1948	0
90	20240517	190400	176732487	1948	1948	1948	1948	0
91	20240517	190300	176732487	1948	1948	1948	1948	0
92	20240517	190200	176732487	1948	1948	1948	1948	1313
93	20240517	190100	176732487	1948	1948	1948	1948	0
94	20240517	190000	176732487	1948	1948	1948	1948	0
95	20240517	185900	176732487	1948	1948	1948	1948	0
96	20240517	185800	176732487	1948	1948	1948	1948	0
97	20240517	185700	176732487	1948	1948	1948	1948	0
98	20240517	185600	176732487	1948	1948	1948	1948	0
99	20240517	185500	176732487	1948	1948	1948	1948	0
100	20240517	185400	176732487	1948	1948	1948	1948	0
101	20240517	185300	176732487	1948	1948	1948	1948	0
102	20240517	185200	176732487	1948	1948	1948	1948	0
103	20240517	185100	176732487	1948	1948	1948	1948	0
104	20240517	185000	176732487	1948	1948	1948	1948	0
105	20240517	184900	176732487	1948	1948	1948	1948	0
106	20240517	184800	176732487	1948	1948	1948	1948	0
107	20240517	184700	176732487	1948	1948	1948	1948	0
108	20240517	184600	176732487	1948	1948	1948	1948	0
109	20240517	184500	176732487	1948	1948	1948	1948	0
110	20240517	184400	176732487	1948	1948	1948	1948	0
111	20240517	184300	176732487	1948	1948	1948	1948	0
112	20240517	184200	176732487	1948	1948	1948	1948	0
113	20240517	184100	176732487	1948	1948	1948	1948	0
114	20240517	184000	176732487	1948	1948	1948	1948	0
115	20240517	183900	176732487	1948	1948	1948	1948	0
116	20240517	183800	176732487	1948	1948	1948	1948	0
117	20240517	183700	176732487	1948	1948	1948	1948	0
118	20240517	183600	176732487	1948	1948	1948	1948	0
119	20240517	183500	176732487	1948	1948	1948	1948	0
120	20240517	183400	176732487	1948	1948	1948	1948	0
121	20240517	183300	176732487	1948	1948	1948	1948	0
122	20240517	183200	176732487	1948	1948	1948	1948	1313
123	20240517	183100	176732487	1948	1948	1948	1948	0
124	20240517	183000	176732487	1948	1948	1948	1948	0
125	20240517	182900	176732487	1948	1948	1948	1948	0
126	20240517	182800	176732487	1948	1948	1948	1948	0
127	20240517	182700	176732487	1948	1948	1948	1948	0
128	20240517	182600	176732487	1948	1948	1948	1948	0
129	20240517	182500	176732487	1948	1948	1948	1948	0
130	20240517	182400	176732487	1948	1948	1948	1948	0
131	20240517	182300	176732487	1948	1948	1948	1948	0
132	20240517	182200	176732487	1948	1948	1948	1948	0
133	20240517	182100	176732487	1948	1948	1948	1948	0
134	20240517	182000	176732487	1948	1948	1948	1948	0
135	20240517	181900	176732487	1948	1948	1948	1948	0
136	20240517	181800	176732487	1948	1948	1948	1948	0
137	20240517	181700	176732487	1948	1948	1948	1948	0
138	20240517	181600	176732487	1948	1948	1948	1948	0
139	20240517	181500	176732487	1948	1948	1948	1948	0
140	20240517	181400	176732487	1948	1948	1948	1948	0
141	20240517	181300	176732487	1948	1948	1948	1948	0
142	20240517	181200	176732487	1948	1948	1948	1948	0
143	20240517	181100	176732487	1948	1948	1948	1948	0
144	20240517	181000	176732487	1948	1948	1948	1948	0
145	20240517	180900	176732487	1948	1948	1948	1948	0
146	20240517	180800	176732487	1948	1948	1948	1948	0
147	20240517	180700	176732487	1948	1948	1948	1948	0
148	20240517	180600	176732487	1948	1948	1948	1948	0
149	20240517	180500	176732487	1948	1948	1948	1948	0
150	20240517	180400	176732487	1948	1948	1948	1948	0
151	20240517	180300	176732487	1948	1948	1948	1948	0
152	20240517	180200	176732487	1948	1948	1948	1948	1313
153	20240517	180100	176732487	1948	1948	1948	1948	0
154	20240517	180000	176732487	1948	1948	1948	1948	0
155	20240517	175900	176732487	1948	1948	1948	1948	0
156	20240517	175800	176732487	1948	1948	1948	1948	0
157	20240517	175700	176732487	1948	1948	1948	1948	0
158	20240517	175600	176732487	1948	1948	1948	1948	0
159	20240517	175500	176732487	1948	1948	1948	1948	0
160	20240517	175400	176732487	1948	1948	1948	1948	0
161	20240517	175300	176732487	1948	1948	1948	1948	0
162	20240517	175200	176732487	1948	1948	1948	1948	0
163	20240517	175100	176732487	1948	1948	1948	1948	0
164	20240517	175000	176732487	1948	1948	1948	1948	0
165	20240517	174900	176732487	1948	1948	1948	1948	0
166	20240517	174800	176732487	1948	1948	1948	1948	0
167	20240517	174700	176732487	1948	1948	1948	1948	0
168	20240517	174600	176732487	1948	1948	1948	1948	0
169	20240517	174500	176732487	1948	1948	1948	1948	0
170	20240517	174400	176732487	1948	1948	1948	1948	0
171	20240517	174300	176732487	1948	1948	1948	1948	0
172	20240517	174200	176732487	1948	1948	1948	1948	0
173	20240517	174100	176732487	1948	1948	1948	1948	0
174	20240517	174000	176732487	1948	1948	1948	1948	0
175	20240517	173900	176732487	1948	1948	1948	1948	0
176	20240517	173800	176732487	1948	1948	1948	1948	0
177	20240517	173700	176732487	1948	1948	1948	1948	0
178	20240517	173600	176732487	1948	1948	1948	1948	0
179	20240517	173500	176732487	1948	1948	1948	1948	0
180	20240517	173400	176732487	1948	1948	1948	1948	0
181	20240517	173300	176732487	1948	1948	1948	1948	0
182	20240517	173200	176732487	1948	1948	1948	1948	1313
183	20240517	173100	176732487	1948	1948	1948	1948	0
184	20240517	173000	176732487	1948	1948	1948	1948	0
185	20240517	172900	176732487	1948	1948	1948	1948	0
186	20240517	172800	176732487	1948	1948	1948	1948	0
187	20240517	172700	176732487	1948	1948	1948	1948	0
188	20240517	172600	176732487	1948	1948	1948	1948	0
189	20240517	172500	176732487	1948	1948	1948	1948	0
190	20240517	172400	176732487	1948	1948	1948	1948	0
191	20240517	172300	176732487	1948	1948	1948	1948	0
192	20240517	172200	176732487	1948	1948	1948	1948	0
193	20240517	172100	176732487	1948	1948	1948	1948	0
194	20240517	172000	176732487	1948	1948	1948	1948	0
195	20240517	171900	176732487	1948	1948	1948	1948	0
196	20240517	171800	176732487	1948	1948	1948	1948	0
197	20240517	171700	176732487	1948	1948	1948	1948	0
198	20240517	171600	176732487	1948	1948	1948	1948	0
199	20240517	171500	176732487	1948	1948	1948	1948	0
200	20240517	171400	176732487	1948	1948	1948	1948	0
201	20240517	171300	176732487	1948	1948	1948	1948	0
202	20240517	171200	176732487	1948	1948	1948	1948	0
203	20240517	171100	176732487	1948	1948	1948	1948	0
204	20240517	171000	176732487	1948	1948	1948	1948	0
205	20240517	170900	176732487	1948	1948	1948	1948	0
206	20240517	170800	176732487	1948	1948	1948	1948	0
207	20240517	170700	176732487	1948	1948	1948	1948	0
208	20240517	170600	176732487	1948	1948	1948	1948	0
209	20240517	170500	176732487	1948	1948	1948	1948	0
210	20240517	170400	176732487	1948	1948	1948	1948	0
211	20240517	170300	176732487	1948	1948	1948	1948	0
212	20240517	170200	176732487	1948	1948	1948	1948	1313
213	20240517	170100	176732487	1948	1948	1948	1948	0
214	20240517	170000	176732487	1948	1948	1948	1948	0
215	20240517	165900	176732487	1948	1948	1948	1948	0
216	20240517	165800	176732487	1948	1948	1948	1948	0
217	20240517	165700	176732487	1948	1948	1948	1948	0
218	20240517	165600	176732487	1948	1948	1948	1948	0
219	20240517	165500	176732487	1948	1948	1948	1948	0
220	20240517	165400	176732487	1948	1948	1948	1948	0
221	20240517	165300	176732487	1948	1948	1948	1948	0
222	20240517	165200	176732487	1948	1948	1948	1948	0
223	20240517	165100	176732487	1948	1948	1948	1948	0
224	20240517	165000	176732487	1948	1948	1948	1948	0
225	20240517	164900	176732487	1948	1948	1948	1948	0
226	20240517	164800	176732487	1948	1948	1948	1948	0
227	20240517	164700	176732487	1948	1948	1948	1948	0
228	20240517	164600	176732487	1948	1948	1948	1948	0
229	20240517	164500	176732487	1948	1948	1948	1948	0
230	20240517	164400	176732487	1948	1948	1948	1948	0
231	20240517	164300	176732487	1948	1948	1948	1948	0
232	20240517	164200	176732487	1948	1948	1948	1948	0
233	20240517	164100	176732487	1948	1948	1948	1948	0
234	20240517	164000	176732487	1948	1948	1948	1948	0
235	20240517	163900	176732487	1948	1948	1948	1948	0
236	20240517	163800	176732487	1948	1948	1948	1948	0
237	20240517	163700	176732487	1948	1948	1948	1948	0
238	20240517	163600	176732487	1948	1948	1948	1948	0
239	20240517	163500	176732487	1948	1948	1948	1948	0
240	20240517	163400	176732487	1948	1948	1948	1948	0
241	20240517	163300	176732487	1948	1948	1948	1948	0
242	20240517	163200	176732487	1948	1948	1948	1948	1313
243	20240517	163100	176732487	1948	1948	1948	1948	0
244	20240517	163000	176732487	1948	1948	1948	1948	0
245	20240517	162900	176732487	1948	1948	1948	1948	0
246	20240517	162800	176732487	1948	1948	1948	1948	0
247	20240517	162700	176732487	1948	1948	1948	1948	0
248	20240517	162600	176732487	1948	1948	1948	1948	0
249	20240517	162500	176732487	1948	1948	1948	1948	0
250	20240517	162400	176732487	1948	1948	1948	1948	0
251	20240517	162300	176732487	1948	1948	1948	1948	0
252	20240517	162200	176732487	1948	1948	1948	1948	0
253	20240517	162100	176732487	1948	1948	1948	1948	0
254	20240517	162000	176732487	1948	1948	1948	1948	0
255	20240517	161900	176732487	1948	1948	1948	1948	0
256	20240517	161800	176732487	1948	1948	1948	1948	0
257	20240517	161700	176732487	1948	1948	1948	1948	0
258	20240517	161600	176732487	1948	1948	1948	1948	0
259	20240517	161500	176732487	1948	1948	1948	1948	0
260	20240517	161400	176732487	1948	1948	1948	1948	0
261	20240517	161300	176732487	1948	1948	1948	1948	0
262	20240517	161200	176732487	1948	1948	1948	1948	0
263	20240517	161100	176732487	1948	1948	1948	1948	0
264	20240517	161000	176732487	1948	1948	1948	1948	0
265	20240517	160900	176732487	1948	1948	1948	1948	0
266	20240517	160800	176732487	1948	1948	1948	1948	0
267	20240517	160700	176732487	1948	1948	1948	1948	0
268	20240517	160600	176732487	1948	1948	1948	1948	0
269	20240517	160500	176732487	1948	1948	1948	1948	0
270	20240517	160400	176732487	1948	1948	1948	1948	0
271	20240517	160300	176732487	1948	1948	1948	1948	0
272	20240517	160200	176732487	1948	1948	1948	1948	1313
273	20240517	160100	176732487	1948	1948	1948	1948	0
274	20240517	160000	176732487	1948	1948	1948	1948	0
275	20240517	155900	176732487	1948	1948	1948	1948	0
276	20240517	155800	176732487	1948	1948	1948	1948	0
277	20240517	155700	176732487	1948	1948	1948	1948	0
278	20240517	155600	176732487	1948	1948	1948	1948	0
279	20240517	155500	176732487	1948	1948	1948	1948	0
280	20240517	155400	176732487	1948	1948	1948	1948	0
281	20240517	155300	176732487	1948	1948	1948	1948	0
282	20240517	155200	176732487	1948	1948	1948	1948	0
283	20240517	155100	176732487	1948	1948	1948	1948	0
284	20240517	155000	176732487	1948	1948	1948	1948	0
285	20240517	154900	176732487	1948	1948	1948	1948	0
286	20240517	154800	176732487	1948	1948	1948	1948	0
287	20240517	154700	176732487	1948	1948	1948	1948	0
288	20240517	154600	176732487	1948	1948	1948	1948	0
289	20240517	154500	176732487	1948	1948	1948	1948	0
290	20240517	154400	176732487	1948	1948	1948	1948	0
291	20240517	154300	176732487	1948	1948	1948	1948	0
292	20240517	154200	176732487	1948	1948	1948	1948	0
293	20240517	154100	176732487	1948	1948	1948	1948	0
294	20240517	154000	176732487	1948	1948	1948	1948	0
295	20240517	153900	176732487	1948	1948	1948	1948	0
296	20240517	153800	176732487	1948	1948	1948	1948	0
297	20240517	153700	176732487	1948	1948	1948	1948	0
298	20240517	153600	176732487	1948	1948	1948	1948	0
299	20240517	153500	176732487	1948	1948	1948	1948	0
300	20240517	153400	176732487	1948	1948	1948	1948	0
301	20240517	153300	176732487	1948	1948	1948	1948	0
302	20240517	153200	176732487	1948	1948	1948	1948	1313
303	20240517	153100	176732487	1948	1948	1948	1948	0
304	20240517	153000	176732487	1948	1948	1948	1948	1313
305	20240517	152900	174174763	1948	1948	1948	1948	0
306	20240517	152800	174174763	1948	1948	1948	1948	0
307	20240517	152700	174174763	1948	1948	1948	1948	0
308	20240517	152600	174174763	1948	1948	1948	1948	0
309	20240517	152500	174174763	1948	1948	1948	1948	0
310	20240517	152400	174174763	1948	1948	1948	1948	0
311	20240517	152300	174174763	1948	1948	1948	1948	0
312	20240517	152200	174174763	1948	1948	1948	1948	0
313	20240517	152100	174174763	1948	1948	1948	1948	0
314	20240517	152000	174174763	1948	1948	1948	1948	0
315	20240517	151900	174174763	1948	1940	1948	1936	301
316	20240517	151800	173590195	1943	1947	1947	1943	152
317	20240517	151700	173294651	1948	1941	1948	1941	112
318	20240517	151600	173077186	1939	1943	1943	1936	320
319	20240517	151500	172456266	1936	1938	1948	1932	920
320	20240517	151400	170672010	1939	1939	1939	1939	0
321	20240517	151300	170672010	1939	1939	1939	1939	25
322	20240517	151200	170623535	1949	1949	1949	1949	0
323	20240517	151100	170623535	1949	1949	1949	1949	0
324	20240517	151000	170623535	1949	1945	1949	1939	106
325	20240517	150900	170417851	1949	1942	1950	1942	112
326	20240517	150800	170200261	1949	1940	1949	1939	1311
327	20240517	150700	167647743	1940	1922	1940	1922	6400
328	20240517	150600	155291635	1928	1928	1928	1928	0
329	20240517	150500	155291635	1928	1912	1928	1912	410
330	20240517	150400	154503843	1916	1919	1919	1916	230
331	20240517	150300	154062833	1923	1929	1929	1923	115
332	20240517	150200	153841664	1926	1920	1926	1920	27
333	20240517	150100	153789722	1926	1926	1926	1926	14
334	20240517	150000	153762758	1926	1926	1926	1926	59
335	20240517	145900	153649124	1930	1929	1930	1925	114
336	20240517	145800	153429614	1930	1930	1930	1930	1
337	20240517	145700	153427684	1929	1930	1930	1929	2867
338	20240517	145600	147894385	1930	1929	1939	1929	4814
339	20240517	145500	138604703	1929	1924	1929	1924	2180
340	20240517	145400	134399742	1929	1915	1929	1915	5932
341	20240517	145300	122985740	1915	1908	1915	1908	3274
342	20240517	145200	116732414	1908	1899	1910	1899	3897
343	20240517	145100	109325293	1900	1899	1900	1899	4994
344	20240517	145000	99837915	1899	1899	1899	1899	778
345	20240517	144900	98360493	1900	1900	1900	1900	0
346	20240517	144800	98360493	1900	1900	1900	1900	0
347	20240517	144700	98360493	1900	1881	1900	1881	4966
348	20240517	144600	88988337	1881	1868	1881	1868	1000
349	20240517	144500	87119765	1868	1868	1868	1868	0
350	20240517	144400	87119765	1868	1879	1882	1868	1646
351	20240517	144300	84031682	1879	1878	1879	1878	1000
352	20240517	144200	82152916	1878	1875	1878	1875	1000
353	20240517	144100	80276488	1870	1870	1870	1870	0
354	20240517	144000	80276488	1870	1870	1870	1870	0
355	20240517	143900	80276488	1870	1870	1870	1870	10
356	20240517	143800	80257788	1870	1870	1870	1870	0
357	20240517	143700	80257788	1870	1870	1870	1870	7
358	20240517	143600	80244698	1870	1870	1870	1870	0
359	20240517	143500	80244698	1870	1870	1870	1870	0
360	20240517	143400	80244698	1870	1870	1870	1870	0
361	20240517	143300	80244698	1870	1870	1870	1870	0
362	20240517	143200	80244698	1870	1870	1870	1870	20
363	20240517	143100	80207298	1875	1875	1875	1875	0
364	20240517	143000	80207298	1875	1875	1875	1875	0
365	20240517	142900	80207298	1875	1875	1875	1875	0
366	20240517	142800	80207298	1875	1875	1875	1875	0
367	20240517	142700	80207298	1875	1875	1875	1875	0
368	20240517	142600	80207298	1875	1875	1875	1875	0
369	20240517	142500	80207298	1875	1875	1875	1875	0
370	20240517	142400	80207298	1875	1875	1875	1875	0
371	20240517	142300	80207298	1875	1875	1875	1875	0
372	20240517	142200	80207298	1875	1875	1875	1875	0
373	20240517	142100	80207298	1875	1875	1875	1875	0
374	20240517	142000	80207298	1875	1875	1875	1875	0
375	20240517	141900	80207298	1875	1875	1875	1875	0
376	20240517	141800	80207298	1875	1875	1875	1875	0
377	20240517	141700	80207298	1875	1875	1875	1875	33
378	20240517	141600	80145423	1875	1875	1875	1875	0
379	20240517	141500	80145423	1875	1875	1875	1875	0
380	20240517	141400	80145423	1875	1875	1875	1875	1
381	20240517	141300	80143548	1875	1875	1875	1875	0
382	20240517	141200	80143548	1875	1877	1877	1875	83
383	20240517	141100	79987909	1878	1878	1878	1878	0
384	20240517	141000	79987909	1878	1855	1878	1855	1440
385	20240517	140900	77298861	1861	1860	1861	1860	2
386	20240517	140800	77295140	1843	1849	1849	1843	2
387	20240517	140700	77291448	1850	1850	1850	1850	0
388	20240517	140600	77291448	1850	1850	1850	1850	0
389	20240517	140500	77291448	1850	1850	1850	1850	24
390	20240517	140400	77247048	1860	1860	1860	1860	0
391	20240517	140300	77247048	1860	1860	1860	1860	2
392	20240517	140200	77243328	1860	1860	1860	1860	0
393	20240517	140100	77243328	1860	1859	1860	1859	200
394	20240517	140000	76871514	1850	1850	1850	1850	0
395	20240517	135900	76871514	1850	1850	1850	1850	2
396	20240517	135800	76867814	1859	1859	1859	1859	0
397	20240517	135700	76867814	1859	1859	1859	1859	0
398	20240517	135600	76867814	1859	1859	1859	1859	0
399	20240517	135500	76867814	1859	1859	1859	1859	0
400	20240517	135400	76867814	1859	1859	1859	1859	0
401	20240517	135300	76867814	1859	1859	1859	1859	0
402	20240517	135200	76867814	1859	1859	1859	1859	0
403	20240517	135100	76867814	1859	1859	1859	1859	0
404	20240517	135000	76867814	1859	1859	1859	1859	0
405	20240517	134900	76867814	1859	1859	1859	1859	0
406	20240517	134800	76867814	1859	1859	1859	1859	0
407	20240517	134700	76867814	1859	1859	1859	1859	0
408	20240517	134600	76867814	1859	1859	1859	1859	0
409	20240517	134500	76867814	1859	1859	1859	1859	0
410	20240517	134400	76867814	1859	1859	1859	1859	1
411	20240517	134300	76865955	1850	1850	1850	1850	0
412	20240517	134200	76865955	1850	1850	1850	1850	0
413	20240517	134100	76865955	1850	1850	1850	1850	0
414	20240517	134000	76865955	1850	1850	1850	1850	75
415	20240517	133900	76727205	1850	1850	1850	1850	0
416	20240517	133800	76727205	1850	1850	1850	1850	0
417	20240517	133700	76727205	1850	1850	1850	1850	1
418	20240517	133600	76725355	1849	1849	1849	1849	0
419	20240517	133500	76725355	1849	1849	1849	1849	164
420	20240517	133400	76422119	1849	1849	1849	1849	15
421	20240517	133300	76394384	1849	1849	1849	1849	0
422	20240517	133200	76394384	1849	1849	1849	1849	0
423	20240517	133100	76394384	1849	1848	1849	1848	22
424	20240517	133000	76353725	1848	1848	1848	1848	0
425	20240517	132900	76353725	1848	1848	1848	1848	1
426	20240517	132800	76351877	1839	1839	1839	1839	0
427	20240517	132700	76351877	1839	1839	1839	1839	0
428	20240517	132600	76351877	1839	1839	1839	1839	0
429	20240517	132500	76351877	1839	1839	1839	1839	0
430	20240517	132400	76351877	1839	1839	1839	1839	0
431	20240517	132300	76351877	1839	1839	1839	1839	0
432	20240517	132200	76351877	1839	1840	1840	1839	197
433	20240517	132100	75989584	1848	1848	1848	1848	10
434	20240517	132000	75971104	1848	1848	1848	1848	0
435	20240517	131900	75971104	1848	1848	1848	1848	0
436	20240517	131800	75971104	1848	1848	1848	1848	0
437	20240517	131700	75971104	1848	1848	1848	1848	0
438	20240517	131600	75971104	1848	1848	1848	1848	0
439	20240517	131500	75971104	1848	1848	1848	1848	1
440	20240517	131400	75969256	1837	1837	1837	1837	0
441	20240517	131300	75969256	1837	1837	1837	1837	0
442	20240517	131200	75969256	1837	1837	1837	1837	0
443	20240517	131100	75969256	1837	1837	1837	1837	0
444	20240517	131000	75969256	1837	1837	1837	1837	0
445	20240517	130900	75969256	1837	1837	1837	1837	0
446	20240517	130800	75969256	1837	1837	1837	1837	0
447	20240517	130700	75969256	1837	1837	1837	1837	0
448	20240517	130600	75969256	1837	1837	1837	1837	0
449	20240517	130500	75969256	1837	1837	1837	1837	0
450	20240517	130400	75969256	1837	1840	1840	1837	2001
451	20240517	130300	72287419	1840	1846	1846	1840	87
452	20240517	130200	72127271	1849	1849	1849	1849	0
453	20240517	130100	72127271	1849	1849	1849	1849	0
454	20240517	130000	72127271	1849	1850	1850	1849	334
455	20240517	125900	71509505	1850	1850	1850	1850	0
456	20240517	125800	71509505	1850	1850	1850	1850	100
457	20240517	125700	71324505	1850	1850	1850	1850	0
458	20240517	125600	71324505	1850	1850	1850	1850	0
459	20240517	125500	71324505	1850	1850	1850	1850	0
460	20240517	125400	71324505	1850	1861	1861	1850	4493
461	20240517	125300	63007732	1876	1876	1876	1876	44
462	20240517	125200	62925188	1875	1875	1875	1875	13
463	20240517	125100	62900813	1876	1876	1876	1876	0
464	20240517	125000	62900813	1876	1876	1876	1876	0
465	20240517	124900	62900813	1876	1876	1876	1876	10
466	20240517	124800	62882053	1877	1859	1877	1859	4
467	20240517	124700	62874599	1859	1859	1859	1859	0
468	20240517	124600	62874599	1859	1859	1859	1859	16
469	20240517	124500	62844855	1877	1877	1877	1877	0
470	20240517	124400	62844855	1877	1877	1877	1877	0
471	20240517	124300	62844855	1877	1877	1877	1877	0
472	20240517	124200	62844855	1877	1877	1877	1877	0
473	20240517	124100	62844855	1877	1877	1877	1877	1
474	20240517	124000	62842978	1859	1859	1859	1859	0
475	20240517	123900	62842978	1859	1859	1859	1859	1
476	20240517	123800	62841119	1860	1860	1860	1860	0
477	20240517	123700	62841119	1860	1860	1860	1860	0
478	20240517	123600	62841119	1860	1860	1860	1860	0
479	20240517	123500	62841119	1860	1860	1860	1860	0
480	20240517	123400	62841119	1860	1860	1860	1860	0
481	20240517	123300	62841119	1860	1860	1860	1860	0
482	20240517	123200	62841119	1860	1860	1860	1860	0
483	20240517	123100	62841119	1860	1860	1860	1860	0
484	20240517	123000	62841119	1860	1860	1860	1860	0
485	20240517	122900	62841119	1860	1860	1860	1860	15
486	20240517	122800	62813219	1860	1860	1860	1860	1
487	20240517	122700	62811359	1862	1862	1862	1862	0
488	20240517	122600	62811359	1862	1862	1862	1862	0
489	20240517	122500	62811359	1862	1862	1862	1862	3
490	20240517	122400	62805773	1878	1878	1878	1878	0
491	20240517	122300	62805773	1878	1878	1878	1878	0
492	20240517	122200	62805773	1878	1878	1878	1878	0
493	20240517	122100	62805773	1878	1878	1878	1878	0
494	20240517	122000	62805773	1878	1878	1878	1878	0
495	20240517	121900	62805773	1878	1878	1878	1878	0
496	20240517	121800	62805773	1878	1878	1878	1878	0
497	20240517	121700	62805773	1878	1878	1878	1878	0
498	20240517	121600	62805773	1878	1878	1878	1878	0
499	20240517	121500	62805773	1878	1878	1878	1878	1
500	20240517	121400	62803895	1863	1863	1863	1863	10
501	20240517	121300	62785265	1866	1866	1866	1866	1
502	20240517	121200	62783399	1867	1867	1867	1867	0
503	20240517	121100	62783399	1867	1867	1867	1867	0
504	20240517	121000	62783399	1867	1867	1867	1867	0
505	20240517	120900	62783399	1867	1867	1867	1867	0
506	20240517	120800	62783399	1867	1867	1867	1867	0
507	20240517	120700	62783399	1867	1867	1867	1867	0
508	20240517	120600	62783399	1867	1869	1869	1867	68
509	20240517	120500	62656389	1878	1878	1878	1878	0
510	20240517	120400	62656389	1878	1878	1878	1878	0
511	20240517	120300	62656389	1878	1878	1878	1878	0
512	20240517	120200	62656389	1878	1878	1878	1878	2
513	20240517	120100	62652633	1868	1868	1868	1868	0
514	20240517	120000	62652633	1868	1868	1868	1868	0
515	20240517	115900	62652633	1868	1868	1868	1868	0
516	20240517	115800	62652633	1868	1868	1868	1868	0
517	20240517	115700	62652633	1868	1868	1868	1868	0
518	20240517	115600	62652633	1868	1868	1868	1868	0
519	20240517	115500	62652633	1868	1868	1868	1868	0
520	20240517	115400	62652633	1868	1868	1868	1868	0
521	20240517	115300	62652633	1868	1868	1868	1868	0
522	20240517	115200	62652633	1868	1868	1868	1868	0
523	20240517	115100	62652633	1868	1868	1868	1868	0
524	20240517	115000	62652633	1868	1868	1868	1868	0
525	20240517	114900	62652633	1868	1868	1868	1868	0
526	20240517	114800	62652633	1868	1868	1868	1868	0
527	20240517	114700	62652633	1868	1868	1868	1868	0
528	20240517	114600	62652633	1868	1868	1868	1868	0
529	20240517	114500	62652633	1868	1868	1868	1868	0
530	20240517	114400	62652633	1868	1868	1868	1868	500
531	20240517	114300	61718633	1868	1869	1869	1868	875
532	20240517	114200	60083741	1869	1869	1869	1869	0
533	20240517	114100	60083741	1869	1869	1869	1869	0
534	20240517	114000	60083741	1869	1869	1869	1869	0
535	20240517	113900	60083741	1869	1869	1869	1869	0
536	20240517	113800	60083741	1869	1869	1869	1869	0
537	20240517	113700	60083741	1869	1869	1869	1869	4
538	20240517	113600	60076265	1869	1869	1869	1869	0
539	20240517	113500	60076265	1869	1869	1869	1869	0
540	20240517	113400	60076265	1869	1869	1869	1869	0
541	20240517	113300	60076265	1869	1869	1869	1869	0
542	20240517	113200	60076265	1869	1869	1869	1869	0
543	20240517	113100	60076265	1869	1869	1869	1869	0
544	20240517	113000	60076265	1869	1869	1869	1869	0
545	20240517	112900	60076265	1869	1869	1869	1869	0
546	20240517	112800	60076265	1869	1869	1869	1869	0
547	20240517	112700	60076265	1869	1869	1869	1869	0
548	20240517	112600	60076265	1869	1869	1869	1869	0
549	20240517	112500	60076265	1869	1869	1869	1869	0
550	20240517	112400	60076265	1869	1871	1871	1869	9
551	20240517	112300	60059439	1879	1879	1879	1879	0
552	20240517	112200	60059439	1879	1879	1879	1879	0
553	20240517	112100	60059439	1879	1879	1879	1879	0
554	20240517	112000	60059439	1879	1879	1879	1879	0
555	20240517	111900	60059439	1879	1879	1879	1879	0
556	20240517	111800	60059439	1879	1879	1879	1879	0
557	20240517	111700	60059439	1879	1879	1879	1879	0
558	20240517	111600	60059439	1879	1879	1879	1879	0
559	20240517	111500	60059439	1879	1879	1879	1879	0
560	20240517	111400	60059439	1879	1879	1879	1879	0
561	20240517	111300	60059439	1879	1879	1879	1879	0
562	20240517	111200	60059439	1879	1879	1879	1879	1
563	20240517	111100	60057560	1868	1868	1868	1868	0
564	20240517	111000	60057560	1868	1868	1868	1868	0
565	20240517	110900	60057560	1868	1868	1868	1868	0
566	20240517	110800	60057560	1868	1868	1868	1868	0
567	20240517	110700	60057560	1868	1868	1868	1868	0
568	20240517	110600	60057560	1868	1868	1868	1868	0
569	20240517	110500	60057560	1868	1868	1868	1868	0
570	20240517	110400	60057560	1868	1868	1868	1868	0
571	20240517	110300	60057560	1868	1868	1868	1868	0
572	20240517	110200	60057560	1868	1868	1868	1868	0
573	20240517	110100	60057560	1868	1868	1868	1868	0
574	20240517	110000	60057560	1868	1868	1868	1868	0
575	20240517	105900	60057560	1868	1868	1868	1868	0
576	20240517	105800	60057560	1868	1868	1868	1868	0
577	20240517	105700	60057560	1868	1868	1868	1868	242
578	20240517	105600	59605504	1880	1869	1880	1869	2
579	20240517	105500	59601755	1867	1867	1867	1867	0
580	20240517	105400	59601755	1867	1867	1867	1867	0
581	20240517	105300	59601755	1867	1867	1867	1867	0
582	20240517	105200	59601755	1867	1867	1867	1867	4
583	20240517	105100	59594287	1871	1871	1871	1871	0
584	20240517	105000	59594287	1871	1871	1871	1871	0
585	20240517	104900	59594287	1871	1871	1871	1871	0
586	20240517	104800	59594287	1871	1871	1871	1871	0
587	20240517	104700	59594287	1871	1871	1871	1871	0
588	20240517	104600	59594287	1871	1875	1875	1871	32
589	20240517	104500	59534407	1875	1877	1877	1875	6
590	20240517	104400	59523153	1877	1877	1877	1877	0
591	20240517	104300	59523153	1877	1877	1877	1877	0
592	20240517	104200	59523153	1877	1877	1877	1877	0
593	20240517	104100	59523153	1877	1877	1877	1877	0
594	20240517	104000	59523153	1877	1877	1877	1877	0
595	20240517	103900	59523153	1877	1877	1877	1877	0
596	20240517	103800	59523153	1877	1877	1877	1877	0
597	20240517	103700	59523153	1877	1877	1877	1877	0
598	20240517	103600	59523153	1877	1877	1877	1877	0
599	20240517	103500	59523153	1877	1877	1877	1877	0
600	20240517	103400	59523153	1877	1877	1877	1877	0
601	20240517	103300	59523153	1877	1877	1877	1877	0
602	20240517	103200	59523153	1877	1877	1877	1877	0
603	20240517	103100	59523153	1877	1877	1877	1877	0
604	20240517	103000	59523153	1877	1877	1877	1877	0
605	20240517	102900	59523153	1877	1877	1877	1877	0
606	20240517	102800	59523153	1877	1877	1877	1877	0
607	20240517	102700	59523153	1877	1877	1877	1877	0
608	20240517	102600	59523153	1877	1877	1877	1877	0
609	20240517	102500	59523153	1877	1877	1877	1877	5
610	20240517	102400	59513768	1877	1877	1877	1877	0
611	20240517	102300	59513768	1877	1877	1877	1877	0
612	20240517	102200	59513768	1877	1877	1877	1877	0
613	20240517	102100	59513768	1877	1877	1877	1877	215
614	20240517	102000	59110213	1875	1875	1875	1875	19
615	20240517	101900	59074588	1875	1875	1875	1875	0
616	20240517	101800	59074588	1875	1875	1875	1875	0
617	20240517	101700	59074588	1875	1875	1875	1875	0
618	20240517	101600	59074588	1875	1875	1875	1875	0
619	20240517	101500	59074588	1875	1875	1875	1875	0
620	20240517	101400	59074588	1875	1875	1875	1875	0
621	20240517	101300	59074588	1875	1875	1875	1875	0
622	20240517	101200	59074588	1875	1875	1875	1875	0
623	20240517	101100	59074588	1875	1875	1875	1875	0
624	20240517	101000	59074588	1875	1877	1877	1875	111
625	20240517	100900	58866263	1875	1875	1875	1875	0
626	20240517	100800	58866263	1875	1877	1877	1875	114
627	20240517	100700	58652313	1878	1878	1878	1878	0
628	20240517	100600	58652313	1878	1878	1878	1878	0
629	20240517	100500	58652313	1878	1878	1878	1878	10
630	20240517	100400	58633533	1881	1881	1881	1881	0
631	20240517	100300	58633533	1881	1875	1881	1875	11
632	20240517	100200	58612902	1871	1881	1881	1871	123
633	20240517	100100	58381721	1883	1883	1883	1883	0
634	20240517	100000	58381721	1883	1883	1883	1883	0
635	20240517	095900	58381721	1883	1883	1883	1883	0
636	20240517	095800	58381721	1883	1883	1883	1883	0
637	20240517	095700	58381721	1883	1883	1883	1883	1
638	20240517	095600	58379838	1883	1883	1883	1871	17
639	20240517	095500	58347985	1883	1883	1883	1883	1
640	20240517	095400	58346102	1884	1884	1884	1884	0
641	20240517	095300	58346102	1884	1884	1884	1884	0
642	20240517	095200	58346102	1884	1884	1884	1884	0
643	20240517	095100	58346102	1884	1857	1884	1857	2
644	20240517	095000	58342361	1885	1874	1885	1855	89
645	20240517	094900	58177198	1880	1877	1880	1877	4124
646	20240517	094800	50424211	1874	1874	1874	1874	0
647	20240517	094700	50424211	1874	1874	1875	1874	1374
648	20240517	094600	47848600	1870	1870	1870	1870	0
649	20240517	094500	47848600	1870	1870	1870	1870	0
650	20240517	094400	47848600	1870	1870	1870	1870	0
651	20240517	094300	47848600	1870	1869	1870	1869	638
652	20240517	094200	46656042	1852	1852	1852	1852	0
653	20240517	094100	46656042	1852	1852	1852	1852	0
654	20240517	094000	46656042	1852	1852	1852	1852	1
655	20240517	093900	46654190	1866	1866	1866	1866	0
656	20240517	093800	46654190	1866	1866	1866	1866	0
657	20240517	093700	46654190	1866	1866	1866	1866	0
658	20240517	093600	46654190	1866	1866	1866	1866	0
659	20240517	093500	46654190	1866	1866	1866	1866	0
660	20240517	093400	46654190	1866	1866	1866	1866	0
661	20240517	093300	46654190	1866	1866	1866	1866	0
662	20240517	093200	46654190	1866	1866	1866	1866	53
663	20240517	093100	46555292	1869	1869	1869	1869	0
664	20240517	093000	46555292	1869	1869	1869	1869	15
665	20240517	092900	46527257	1874	1874	1874	1874	0
666	20240517	092800	46527257	1874	1874	1874	1874	0
667	20240517	092700	46527257	1874	1874	1874	1874	0
668	20240517	092600	46527257	1874	1874	1874	1874	0
669	20240517	092500	46527257	1874	1874	1874	1874	0
670	20240517	092400	46527257	1874	1874	1874	1874	1
671	20240517	092300	46525383	1850	1850	1850	1850	0
672	20240517	092200	46525383	1850	1861	1861	1850	931
673	20240517	092100	44799790	1861	1861	1861	1861	0
674	20240517	092000	44799790	1861	1861	1861	1861	0
675	20240517	091900	44799790	1861	1861	1861	1861	4
676	20240517	091800	44792346	1875	1875	1875	1875	0
677	20240517	091700	44792346	1875	1875	1875	1875	0
678	20240517	091600	44792346	1875	1873	1875	1873	988
679	20240517	091500	42941418	1874	1874	1874	1874	0
680	20240517	091400	42941418	1874	1874	1874	1874	2
681	20240517	091300	42937670	1860	1860	1860	1860	69
682	20240517	091200	42809330	1881	1881	1881	1881	0
683	20240517	091100	42809330	1881	1881	1881	1881	0
684	20240517	091000	42809330	1881	1852	1881	1850	2378
685	20240517	090900	38407584	1885	1885	1885	1885	3
686	20240517	090800	38401929	1850	1866	1866	1850	13000
687	20240517	090700	14321835	1866	1866	1866	1866	0
688	20240517	090600	14321835	1866	1883	1883	1866	1744
689	20240517	090500	11058238	1887	1892	1892	1887	110
690	20240517	090400	10850168	1892	1892	1892	1892	0
691	20240517	090300	10850168	1892	1891	1920	1856	158
692	20240517	090200	10554565	1921	1896	1921	1896	5359
693	20240517	090100	389096	1896	1896	1896	1896	13
694	20240517	090000	364448	1896	1900	1900	1896	192