KissMeData/065440/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	194000	235748856	1779	1779	1779	1779	2045
3	20240516	193900	235748856	1779	1779	1779	1779	0
4	20240516	193800	235748856	1779	1779	1779	1779	0
5	20240516	193700	235748856	1779	1779	1779	1779	0
6	20240516	193600	235748856	1779	1779	1779	1779	0
7	20240516	193500	235748856	1779	1779	1779	1779	0
8	20240516	193400	235748856	1779	1779	1779	1779	0
9	20240516	193300	235748856	1779	1779	1779	1779	0
10	20240516	193200	235748856	1779	1779	1779	1779	0
11	20240516	193100	235748856	1779	1779	1779	1779	0
12	20240516	193000	235748856	1779	1779	1779	1779	0
13	20240516	192900	235748856	1779	1779	1779	1779	0
14	20240516	192800	235748856	1779	1779	1779	1779	0
15	20240516	192700	235748856	1779	1779	1779	1779	0
16	20240516	192600	235748856	1779	1779	1779	1779	0
17	20240516	192500	235748856	1779	1779	1779	1779	0
18	20240516	192400	235748856	1779	1779	1779	1779	0
19	20240516	192300	235748856	1779	1779	1779	1779	0
20	20240516	192200	235748856	1779	1779	1779	1779	0
21	20240516	192100	235748856	1779	1779	1779	1779	0
22	20240516	192000	235748856	1779	1779	1779	1779	0
23	20240516	191900	235748856	1779	1779	1779	1779	0
24	20240516	191800	235748856	1779	1779	1779	1779	0
25	20240516	191700	235748856	1779	1779	1779	1779	0
26	20240516	191600	235748856	1779	1779	1779	1779	0
27	20240516	191500	235748856	1779	1779	1779	1779	0
28	20240516	191400	235748856	1779	1779	1779	1779	0
29	20240516	191300	235748856	1779	1779	1779	1779	0
30	20240516	191200	235748856	1779	1779	1779	1779	0
31	20240516	191100	235748856	1779	1779	1779	1779	0
32	20240516	191000	235748856	1779	1779	1779	1779	2045
33	20240516	190900	235748856	1779	1779	1779	1779	0
34	20240516	190800	235748856	1779	1779	1779	1779	0
35	20240516	190700	235748856	1779	1779	1779	1779	0
36	20240516	190600	235748856	1779	1779	1779	1779	0
37	20240516	190500	235748856	1779	1779	1779	1779	0
38	20240516	190400	235748856	1779	1779	1779	1779	0
39	20240516	190300	235748856	1779	1779	1779	1779	0
40	20240516	190200	235748856	1779	1779	1779	1779	0
41	20240516	190100	235748856	1779	1779	1779	1779	0
42	20240516	190000	235748856	1779	1779	1779	1779	0
43	20240516	185900	235748856	1779	1779	1779	1779	0
44	20240516	185800	235748856	1779	1779	1779	1779	0
45	20240516	185700	235748856	1779	1779	1779	1779	0
46	20240516	185600	235748856	1779	1779	1779	1779	0
47	20240516	185500	235748856	1779	1779	1779	1779	0
48	20240516	185400	235748856	1779	1779	1779	1779	0
49	20240516	185300	235748856	1779	1779	1779	1779	0
50	20240516	185200	235748856	1779	1779	1779	1779	0
51	20240516	185100	235748856	1779	1779	1779	1779	0
52	20240516	185000	235748856	1779	1779	1779	1779	0
53	20240516	184900	235748856	1779	1779	1779	1779	0
54	20240516	184800	235748856	1779	1779	1779	1779	0
55	20240516	184700	235748856	1779	1779	1779	1779	0
56	20240516	184600	235748856	1779	1779	1779	1779	0
57	20240516	184500	235748856	1779	1779	1779	1779	0
58	20240516	184400	235748856	1779	1779	1779	1779	0
59	20240516	184300	235748856	1779	1779	1779	1779	0
60	20240516	184200	235748856	1779	1779	1779	1779	0
61	20240516	184100	235748856	1779	1779	1779	1779	0
62	20240516	184000	235748856	1779	1779	1779	1779	2045
63	20240516	183900	235748856	1779	1779	1779	1779	0
64	20240516	183800	235748856	1779	1779	1779	1779	0
65	20240516	183700	235748856	1779	1779	1779	1779	0
66	20240516	183600	235748856	1779	1779	1779	1779	0
67	20240516	183500	235748856	1779	1779	1779	1779	0
68	20240516	183400	235748856	1779	1779	1779	1779	0
69	20240516	183300	235748856	1779	1779	1779	1779	0
70	20240516	183200	235748856	1779	1779	1779	1779	0
71	20240516	183100	235748856	1779	1779	1779	1779	0
72	20240516	183000	235748856	1779	1779	1779	1779	0
73	20240516	182900	235748856	1779	1779	1779	1779	0
74	20240516	182800	235748856	1779	1779	1779	1779	0
75	20240516	182700	235748856	1779	1779	1779	1779	0
76	20240516	182600	235748856	1779	1779	1779	1779	0
77	20240516	182500	235748856	1779	1779	1779	1779	0
78	20240516	182400	235748856	1779	1779	1779	1779	0
79	20240516	182300	235748856	1779	1779	1779	1779	0
80	20240516	182200	235748856	1779	1779	1779	1779	0
81	20240516	182100	235748856	1779	1779	1779	1779	0
82	20240516	182000	235748856	1779	1779	1779	1779	0
83	20240516	181900	235748856	1779	1779	1779	1779	0
84	20240516	181800	235748856	1779	1779	1779	1779	0
85	20240516	181700	235748856	1779	1779	1779	1779	0
86	20240516	181600	235748856	1779	1779	1779	1779	0
87	20240516	181500	235748856	1779	1779	1779	1779	0
88	20240516	181400	235748856	1779	1779	1779	1779	0
89	20240516	181300	235748856	1779	1779	1779	1779	0
90	20240516	181200	235748856	1779	1779	1779	1779	0
91	20240516	181100	235748856	1779	1779	1779	1779	0
92	20240516	181000	235748856	1779	1779	1779	1779	2045
93	20240516	180900	235748856	1779	1779	1779	1779	0
94	20240516	180800	235748856	1779	1779	1779	1779	0
95	20240516	180700	235748856	1779	1779	1779	1779	0
96	20240516	180600	235748856	1779	1779	1779	1779	0
97	20240516	180500	235748856	1779	1779	1779	1779	0
98	20240516	180400	235748856	1779	1779	1779	1779	0
99	20240516	180300	235748856	1779	1779	1779	1779	0
100	20240516	180200	235748856	1779	1779	1779	1779	0
101	20240516	180100	235748856	1779	1779	1779	1779	0
102	20240516	180000	235748856	1779	1779	1779	1779	0
103	20240516	175900	235748856	1779	1779	1779	1779	0
104	20240516	175800	235748856	1779	1779	1779	1779	0
105	20240516	175700	235748856	1779	1779	1779	1779	0
106	20240516	175600	235748856	1779	1779	1779	1779	0
107	20240516	175500	235748856	1779	1779	1779	1779	0
108	20240516	175400	235748856	1779	1779	1779	1779	0
109	20240516	175300	235748856	1779	1779	1779	1779	0
110	20240516	175200	235748856	1779	1779	1779	1779	0
111	20240516	175100	235748856	1779	1779	1779	1779	0
112	20240516	175000	235748856	1779	1779	1779	1779	0
113	20240516	174900	235748856	1779	1779	1779	1779	0
114	20240516	174800	235748856	1779	1779	1779	1779	0
115	20240516	174700	235748856	1779	1779	1779	1779	0
116	20240516	174600	235748856	1779	1779	1779	1779	0
117	20240516	174500	235748856	1779	1779	1779	1779	0
118	20240516	174400	235748856	1779	1779	1779	1779	0
119	20240516	174300	235748856	1779	1779	1779	1779	0
120	20240516	174200	235748856	1779	1779	1779	1779	0
121	20240516	174100	235748856	1779	1779	1779	1779	0
122	20240516	174000	235748856	1779	1779	1779	1779	2045
123	20240516	173900	235748856	1779	1779	1779	1779	0
124	20240516	173800	235748856	1779	1779	1779	1779	0
125	20240516	173700	235748856	1779	1779	1779	1779	0
126	20240516	173600	235748856	1779	1779	1779	1779	0
127	20240516	173500	235748856	1779	1779	1779	1779	0
128	20240516	173400	235748856	1779	1779	1779	1779	0
129	20240516	173300	235748856	1779	1779	1779	1779	0
130	20240516	173200	235748856	1779	1779	1779	1779	0
131	20240516	173100	235748856	1779	1779	1779	1779	0
132	20240516	173000	235748856	1779	1779	1779	1779	0
133	20240516	172900	235748856	1779	1779	1779	1779	0
134	20240516	172800	235748856	1779	1779	1779	1779	0
135	20240516	172700	235748856	1779	1779	1779	1779	0
136	20240516	172600	235748856	1779	1779	1779	1779	0
137	20240516	172500	235748856	1779	1779	1779	1779	0
138	20240516	172400	235748856	1779	1779	1779	1779	0
139	20240516	172300	235748856	1779	1779	1779	1779	0
140	20240516	172200	235748856	1779	1779	1779	1779	0
141	20240516	172100	235748856	1779	1779	1779	1779	0
142	20240516	172000	235748856	1779	1779	1779	1779	0
143	20240516	171900	235748856	1779	1779	1779	1779	0
144	20240516	171800	235748856	1779	1779	1779	1779	0
145	20240516	171700	235748856	1779	1779	1779	1779	0
146	20240516	171600	235748856	1779	1779	1779	1779	0
147	20240516	171500	235748856	1779	1779	1779	1779	0
148	20240516	171400	235748856	1779	1779	1779	1779	0
149	20240516	171300	235748856	1779	1779	1779	1779	0
150	20240516	171200	235748856	1779	1779	1779	1779	0
151	20240516	171100	235748856	1779	1779	1779	1779	0
152	20240516	171000	235748856	1779	1779	1779	1779	2045
153	20240516	170900	235748856	1779	1779	1779	1779	0
154	20240516	170800	235748856	1779	1779	1779	1779	0
155	20240516	170700	235748856	1779	1779	1779	1779	0
156	20240516	170600	235748856	1779	1779	1779	1779	0
157	20240516	170500	235748856	1779	1779	1779	1779	0
158	20240516	170400	235748856	1779	1779	1779	1779	0
159	20240516	170300	235748856	1779	1779	1779	1779	0
160	20240516	170200	235748856	1779	1779	1779	1779	0
161	20240516	170100	235748856	1779	1779	1779	1779	0
162	20240516	170000	235748856	1779	1779	1779	1779	0
163	20240516	165900	235748856	1779	1779	1779	1779	0
164	20240516	165800	235748856	1779	1779	1779	1779	0
165	20240516	165700	235748856	1779	1779	1779	1779	0
166	20240516	165600	235748856	1779	1779	1779	1779	0
167	20240516	165500	235748856	1779	1779	1779	1779	0
168	20240516	165400	235748856	1779	1779	1779	1779	0
169	20240516	165300	235748856	1779	1779	1779	1779	0
170	20240516	165200	235748856	1779	1779	1779	1779	0
171	20240516	165100	235748856	1779	1779	1779	1779	0
172	20240516	165000	235748856	1779	1779	1779	1779	0
173	20240516	164900	235748856	1779	1779	1779	1779	0
174	20240516	164800	235748856	1779	1779	1779	1779	0
175	20240516	164700	235748856	1779	1779	1779	1779	0
176	20240516	164600	235748856	1779	1779	1779	1779	0
177	20240516	164500	235748856	1779	1779	1779	1779	0
178	20240516	164400	235748856	1779	1779	1779	1779	0
179	20240516	164300	235748856	1779	1779	1779	1779	0
180	20240516	164200	235748856	1779	1779	1779	1779	0
181	20240516	164100	235748856	1779	1779	1779	1779	0
182	20240516	164000	235748856	1779	1779	1779	1779	2045
183	20240516	163900	235748856	1779	1779	1779	1779	0
184	20240516	163800	235748856	1779	1779	1779	1779	0
185	20240516	163700	235748856	1779	1779	1779	1779	0
186	20240516	163600	235748856	1779	1779	1779	1779	0
187	20240516	163500	235748856	1779	1779	1779	1779	0
188	20240516	163400	235748856	1779	1779	1779	1779	0
189	20240516	163300	235748856	1779	1779	1779	1779	0
190	20240516	163200	235748856	1779	1779	1779	1779	0
191	20240516	163100	235748856	1779	1779	1779	1779	0
192	20240516	163000	235748856	1779	1779	1779	1779	0
193	20240516	162900	235748856	1779	1779	1779	1779	0
194	20240516	162800	235748856	1779	1779	1779	1779	0
195	20240516	162700	235748856	1779	1779	1779	1779	0
196	20240516	162600	235748856	1779	1779	1779	1779	0
197	20240516	162500	235748856	1779	1779	1779	1779	0
198	20240516	162400	235748856	1779	1779	1779	1779	0
199	20240516	162300	235748856	1779	1779	1779	1779	0
200	20240516	162200	235748856	1779	1779	1779	1779	0
201	20240516	162100	235748856	1779	1779	1779	1779	0
202	20240516	162000	235748856	1779	1779	1779	1779	0
203	20240516	161900	235748856	1779	1779	1779	1779	0
204	20240516	161800	235748856	1779	1779	1779	1779	0
205	20240516	161700	235748856	1779	1779	1779	1779	0
206	20240516	161600	235748856	1779	1779	1779	1779	0
207	20240516	161500	235748856	1779	1779	1779	1779	0
208	20240516	161400	235748856	1779	1779	1779	1779	0
209	20240516	161300	235748856	1779	1779	1779	1779	0
210	20240516	161200	235748856	1779	1779	1779	1779	0
211	20240516	161100	235748856	1779	1779	1779	1779	0
212	20240516	161000	235748856	1779	1779	1779	1779	2045
213	20240516	160900	235748856	1779	1779	1779	1779	0
214	20240516	160800	235748856	1779	1779	1779	1779	0
215	20240516	160700	235748856	1779	1779	1779	1779	0
216	20240516	160600	235748856	1779	1779	1779	1779	0
217	20240516	160500	235748856	1779	1779	1779	1779	0
218	20240516	160400	235748856	1779	1779	1779	1779	0
219	20240516	160300	235748856	1779	1779	1779	1779	0
220	20240516	160200	235748856	1779	1779	1779	1779	0
221	20240516	160100	235748856	1779	1779	1779	1779	0
222	20240516	160000	235748856	1779	1779	1779	1779	0
223	20240516	155900	235748856	1779	1779	1779	1779	0
224	20240516	155800	235748856	1779	1779	1779	1779	0
225	20240516	155700	235748856	1779	1779	1779	1779	0
226	20240516	155600	235748856	1779	1779	1779	1779	0
227	20240516	155500	235748856	1779	1779	1779	1779	0
228	20240516	155400	235748856	1779	1779	1779	1779	0
229	20240516	155300	235748856	1779	1779	1779	1779	0
230	20240516	155200	235748856	1779	1779	1779	1779	0
231	20240516	155100	235748856	1779	1779	1779	1779	0
232	20240516	155000	235748856	1779	1779	1779	1779	0
233	20240516	154900	235748856	1779	1779	1779	1779	0
234	20240516	154800	235748856	1779	1779	1779	1779	0
235	20240516	154700	235748856	1779	1779	1779	1779	0
236	20240516	154600	235748856	1779	1779	1779	1779	0
237	20240516	154500	235748856	1779	1779	1779	1779	0
238	20240516	154400	235748856	1779	1779	1779	1779	0
239	20240516	154300	235748856	1779	1779	1779	1779	0
240	20240516	154200	235748856	1779	1779	1779	1779	0
241	20240516	154100	235748856	1779	1779	1779	1779	0
242	20240516	154000	235748856	1779	1779	1779	1779	2045
243	20240516	153900	235748856	1779	1779	1779	1779	0
244	20240516	153800	235748856	1779	1779	1779	1779	0
245	20240516	153700	235748856	1779	1779	1779	1779	0
246	20240516	153600	235748856	1779	1779	1779	1779	0
247	20240516	153500	235748856	1779	1779	1779	1779	0
248	20240516	153400	235748856	1779	1779	1779	1779	0
249	20240516	153300	235748856	1779	1779	1779	1779	0
250	20240516	153200	235748856	1779	1779	1779	1779	0
251	20240516	153100	235748856	1779	1779	1779	1779	0
252	20240516	153000	235748856	1779	1779	1779	1779	2045
253	20240516	152900	232110801	1781	1781	1781	1781	0
254	20240516	152800	232110801	1781	1781	1781	1781	0
255	20240516	152700	232110801	1781	1781	1781	1781	0
256	20240516	152600	232110801	1781	1781	1781	1781	0
257	20240516	152500	232110801	1781	1781	1781	1781	0
258	20240516	152400	232110801	1781	1781	1781	1781	0
259	20240516	152300	232110801	1781	1781	1781	1781	0
260	20240516	152200	232110801	1781	1781	1781	1781	0
261	20240516	152100	232110801	1781	1781	1781	1781	0
262	20240516	152000	232110801	1781	1781	1781	1781	0
263	20240516	151900	232110801	1781	1781	1781	1781	0
264	20240516	151800	232110801	1781	1781	1781	1781	0
265	20240516	151700	232110801	1781	1781	1781	1781	20
266	20240516	151600	232075181	1781	1781	1781	1781	1
267	20240516	151500	232073400	1781	1781	1781	1781	0
268	20240516	151400	232073400	1781	1781	1781	1781	0
269	20240516	151300	232073400	1781	1781	1781	1781	0
270	20240516	151200	232073400	1781	1781	1781	1781	23
271	20240516	151100	232032437	1781	1781	1781	1781	87
272	20240516	151000	231877490	1782	1782	1782	1782	0
273	20240516	150900	231877490	1782	1782	1782	1782	0
274	20240516	150800	231877490	1782	1782	1782	1782	0
275	20240516	150700	231877490	1782	1782	1782	1782	924
276	20240516	150600	230230922	1782	1782	1782	1782	10
277	20240516	150500	230213102	1781	1781	1781	1781	1354
278	20240516	150400	227801628	1781	1781	1781	1781	0
279	20240516	150300	227801628	1781	1781	1781	1781	438
280	20240516	150200	227021550	1781	1781	1781	1781	0
281	20240516	150100	227021550	1781	1781	1781	1781	1
282	20240516	150000	227019769	1780	1780	1780	1780	56
283	20240516	145900	226920089	1781	1779	1781	1778	602
284	20240516	145800	225849576	1781	1781	1781	1781	0
285	20240516	145700	225849576	1781	1781	1781	1781	6
286	20240516	145600	225838890	1781	1781	1781	1781	0
287	20240516	145500	225838890	1781	1781	1781	1781	0
288	20240516	145400	225838890	1781	1781	1781	1781	0
289	20240516	145300	225838890	1781	1781	1781	1781	0
290	20240516	145200	225838890	1781	1781	1781	1781	50
291	20240516	145100	225749840	1781	1781	1781	1781	0
292	20240516	145000	225749840	1781	1781	1781	1781	16
293	20240516	144900	225721344	1781	1781	1781	1781	1139
294	20240516	144800	223692785	1781	1781	1781	1781	0
295	20240516	144700	223692785	1781	1780	1781	1780	330
296	20240516	144600	223105154	1780	1780	1780	1780	2
297	20240516	144500	223101594	1775	1775	1775	1775	436
298	20240516	144400	222327694	1778	1774	1778	1774	56
299	20240516	144300	222228342	1778	1776	1778	1776	300
300	20240516	144200	221694952	1778	1778	1778	1778	219
301	20240516	144100	221305570	1778	1778	1778	1778	0
302	20240516	144000	221305570	1778	1778	1778	1778	0
303	20240516	143900	221305570	1778	1778	1778	1778	0
304	20240516	143800	221305570	1778	1778	1778	1778	0
305	20240516	143700	221305570	1778	1778	1778	1778	2
306	20240516	143600	221302014	1777	1777	1777	1777	221
307	20240516	143500	220909297	1777	1777	1777	1777	0
308	20240516	143400	220909297	1777	1777	1777	1777	2
309	20240516	143300	220905743	1778	1778	1778	1778	2
310	20240516	143200	220902187	1778	1778	1778	1778	0
311	20240516	143100	220902187	1778	1780	1780	1778	3656
312	20240516	143000	214399691	1780	1780	1780	1780	0
313	20240516	142900	214399691	1780	1780	1780	1780	37
314	20240516	142800	214333831	1781	1781	1781	1781	0
315	20240516	142700	214333831	1781	1781	1781	1781	0
316	20240516	142600	214333831	1781	1781	1781	1781	0
317	20240516	142500	214333831	1781	1781	1781	1781	120
318	20240516	142400	214120111	1781	1781	1781	1781	2
319	20240516	142300	214116549	1780	1780	1780	1780	2034
320	20240516	142200	210496029	1781	1781	1781	1781	0
321	20240516	142100	210496029	1781	1781	1781	1781	0
322	20240516	142000	210496029	1781	1781	1781	1781	0
323	20240516	141900	210496029	1781	1781	1781	1781	204
324	20240516	141800	210132705	1782	1782	1782	1782	0
325	20240516	141700	210132705	1782	1782	1782	1782	0
326	20240516	141600	210132705	1782	1782	1782	1782	0
327	20240516	141500	210132705	1782	1782	1782	1782	92
328	20240516	141400	209968761	1782	1782	1782	1782	0
329	20240516	141300	209968761	1782	1782	1782	1782	0
330	20240516	141200	209968761	1782	1782	1782	1782	206
331	20240516	141100	209601669	1782	1782	1782	1782	0
332	20240516	141000	209601669	1782	1782	1782	1782	10
333	20240516	140900	209583849	1782	1782	1782	1782	100
334	20240516	140800	209405649	1782	1782	1782	1782	0
335	20240516	140700	209405649	1782	1781	1782	1781	107
336	20240516	140600	209214982	1781	1782	1782	1781	200
337	20240516	140500	208858682	1782	1782	1782	1782	0
338	20240516	140400	208858682	1782	1782	1782	1782	0
339	20240516	140300	208858682	1782	1782	1782	1782	1000
340	20240516	140200	207076682	1782	1782	1782	1782	1
341	20240516	140100	207074900	1782	1782	1782	1782	0
342	20240516	140000	207074900	1782	1782	1782	1782	10
343	20240516	135900	207057080	1782	1782	1782	1782	1047
344	20240516	135800	205191326	1782	1782	1782	1782	0
345	20240516	135700	205191326	1782	1782	1782	1782	1
346	20240516	135600	205189544	1779	1779	1779	1779	0
347	20240516	135500	205189544	1779	1779	1779	1779	0
348	20240516	135400	205189544	1779	1779	1779	1779	0
349	20240516	135300	205189544	1779	1779	1779	1779	0
350	20240516	135200	205189544	1779	1779	1779	1779	0
351	20240516	135100	205189544	1779	1779	1779	1779	3
352	20240516	135000	205184207	1782	1782	1782	1782	0
353	20240516	134900	205184207	1782	1782	1782	1782	0
354	20240516	134800	205184207	1782	1782	1782	1782	0
355	20240516	134700	205184207	1782	1782	1782	1782	0
356	20240516	134600	205184207	1782	1782	1782	1782	0
357	20240516	134500	205184207	1782	1782	1782	1782	0
358	20240516	134400	205184207	1782	1782	1782	1782	0
359	20240516	134300	205184207	1782	1782	1782	1782	0
360	20240516	134200	205184207	1782	1782	1782	1782	0
361	20240516	134100	205184207	1782	1782	1782	1782	0
362	20240516	134000	205184207	1782	1782	1782	1782	2
363	20240516	133900	205180643	1780	1780	1780	1780	580
364	20240516	133800	204148243	1780	1780	1780	1780	300
365	20240516	133700	203614243	1779	1779	1779	1779	2182
366	20240516	133600	199732465	1772	1773	1773	1772	317
367	20240516	133500	199170543	1772	1772	1772	1772	0
368	20240516	133400	199170543	1772	1772	1772	1772	2300
369	20240516	133300	195094943	1772	1772	1772	1772	317
370	20240516	133200	194533219	1779	1779	1779	1779	0
371	20240516	133100	194533219	1779	1779	1779	1779	0
372	20240516	133000	194533219	1779	1779	1779	1779	0
373	20240516	132900	194533219	1779	1779	1779	1779	10
374	20240516	132800	194515429	1779	1779	1779	1779	0
375	20240516	132700	194515429	1779	1779	1779	1779	0
376	20240516	132600	194515429	1779	1779	1779	1779	0
377	20240516	132500	194515429	1779	1779	1779	1779	0
378	20240516	132400	194515429	1779	1779	1779	1779	0
379	20240516	132300	194515429	1779	1779	1779	1779	0
380	20240516	132200	194515429	1779	1779	1779	1779	0
381	20240516	132100	194515429	1779	1779	1779	1779	20
382	20240516	132000	194479849	1779	1779	1779	1779	0
383	20240516	131900	194479849	1779	1779	1779	1779	0
384	20240516	131800	194479849	1779	1779	1779	1779	0
385	20240516	131700	194479849	1779	1779	1779	1779	100
386	20240516	131600	194301949	1779	1779	1779	1779	0
387	20240516	131500	194301949	1779	1779	1779	1779	0
388	20240516	131400	194301949	1779	1779	1779	1779	0
389	20240516	131300	194301949	1779	1779	1779	1779	0
390	20240516	131200	194301949	1779	1773	1779	1773	1278
391	20240516	131100	192031509	1773	1773	1773	1773	0
392	20240516	131000	192031509	1773	1773	1773	1773	0
393	20240516	130900	192031509	1773	1773	1773	1773	0
394	20240516	130800	192031509	1773	1773	1773	1773	91
395	20240516	130700	191870166	1773	1772	1773	1772	109
396	20240516	130600	191676918	1772	1772	1772	1772	0
397	20240516	130500	191676918	1772	1772	1772	1772	0
398	20240516	130400	191676918	1772	1772	1772	1772	30
399	20240516	130300	191623758	1772	1773	1773	1772	392
400	20240516	130200	190929034	1774	1774	1774	1774	0
401	20240516	130100	190929034	1774	1774	1774	1774	1437
402	20240516	130000	188379796	1775	1775	1775	1775	456
403	20240516	125900	187570396	1775	1775	1775	1775	0
404	20240516	125800	187570396	1775	1775	1775	1775	0
405	20240516	125700	187570396	1775	1775	1775	1775	50
406	20240516	125600	187481646	1775	1775	1775	1775	0
407	20240516	125500	187481646	1775	1775	1775	1775	1049
408	20240516	125400	185619671	1776	1776	1776	1775	252
409	20240516	125300	185172120	1776	1778	1778	1776	360
410	20240516	125200	184532126	1778	1778	1778	1778	0
411	20240516	125100	184532126	1778	1778	1778	1778	3
412	20240516	125000	184526792	1778	1778	1778	1778	0
413	20240516	124900	184526792	1778	1778	1778	1778	0
414	20240516	124800	184526792	1778	1778	1778	1778	0
415	20240516	124700	184526792	1778	1778	1778	1778	0
416	20240516	124600	184526792	1778	1778	1778	1778	0
417	20240516	124500	184526792	1778	1778	1778	1778	39
418	20240516	124400	184457450	1778	1778	1778	1778	21
419	20240516	124300	184420112	1778	1778	1778	1778	0
420	20240516	124200	184420112	1778	1778	1778	1778	0
421	20240516	124100	184420112	1778	1778	1778	1778	2
422	20240516	124000	184416556	1776	1776	1776	1776	417
423	20240516	123900	183675964	1779	1779	1779	1779	0
424	20240516	123800	183675964	1779	1779	1779	1779	324
425	20240516	123700	183099568	1780	1780	1780	1780	0
426	20240516	123600	183099568	1780	1780	1780	1780	0
427	20240516	123500	183099568	1780	1780	1780	1780	197
428	20240516	123400	182748908	1780	1780	1780	1780	1557
429	20240516	123300	179977448	1780	1779	1780	1779	22
430	20240516	123200	179938299	1780	1780	1780	1780	0
431	20240516	123100	179938299	1780	1780	1780	1780	150
432	20240516	123000	179671299	1780	1780	1780	1780	1002
433	20240516	122900	177887739	1779	1779	1779	1779	424
434	20240516	122800	177133443	1780	1780	1780	1780	50
435	20240516	122700	177044443	1780	1780	1780	1780	219
436	20240516	122600	176654623	1780	1780	1780	1780	0
437	20240516	122500	176654623	1780	1780	1780	1780	0
438	20240516	122400	176654623	1780	1780	1780	1780	0
439	20240516	122300	176654623	1780	1780	1780	1780	450
440	20240516	122200	175853623	1780	1780	1780	1780	56
441	20240516	122100	175753943	1780	1780	1780	1780	0
442	20240516	122000	175753943	1780	1780	1780	1780	2
443	20240516	121900	175750383	1779	1780	1780	1779	6
444	20240516	121800	175739704	1780	1780	1780	1780	85
445	20240516	121700	175588404	1783	1783	1783	1783	0
446	20240516	121600	175588404	1783	1783	1783	1783	0
447	20240516	121500	175588404	1783	1783	1783	1783	101
448	20240516	121400	175408321	1784	1784	1784	1784	100
449	20240516	121300	175229921	1784	1784	1784	1784	0
450	20240516	121200	175229921	1784	1784	1784	1784	438
451	20240516	121100	174448529	1784	1784	1784	1784	0
452	20240516	121000	174448529	1784	1784	1784	1784	20
453	20240516	120900	174412849	1784	1783	1784	1783	644
454	20240516	120800	173264575	1783	1783	1783	1783	349
455	20240516	120700	172642308	1783	1783	1783	1783	6
456	20240516	120600	172631610	1783	1783	1783	1783	438
457	20240516	120500	171850656	1783	1783	1783	1783	200
458	20240516	120400	171494056	1783	1782	1783	1782	321
459	20240516	120300	170921813	1773	1773	1773	1773	10
460	20240516	120200	170904083	1772	1772	1772	1772	100
461	20240516	120100	170726883	1783	1783	1783	1783	2
462	20240516	120000	170723317	1783	1783	1783	1783	3161
463	20240516	115900	165087254	1783	1775	1783	1775	2463
464	20240516	115800	160699857	1770	1770	1770	1770	317
465	20240516	115700	160138767	1770	1770	1770	1770	5
466	20240516	115600	160129917	1770	1770	1770	1770	0
467	20240516	115500	160129917	1770	1770	1770	1770	317
468	20240516	115400	159568827	1781	1781	1781	1781	0
469	20240516	115300	159568827	1781	1781	1781	1781	0
470	20240516	115200	159568827	1781	1781	1781	1781	87
471	20240516	115100	159413880	1781	1780	1781	1780	147
472	20240516	115000	159152219	1781	1781	1781	1781	0
473	20240516	114900	159152219	1781	1781	1781	1781	0
474	20240516	114800	159152219	1781	1781	1781	1781	0
475	20240516	114700	159152219	1781	1781	1781	1781	0
476	20240516	114600	159152219	1781	1781	1781	1781	0
477	20240516	114500	159152219	1781	1781	1781	1781	0
478	20240516	114400	159152219	1781	1781	1781	1781	0
479	20240516	114300	159152219	1781	1781	1781	1781	1
480	20240516	114200	159150438	1781	1781	1781	1781	0
481	20240516	114100	159150438	1781	1781	1781	1781	0
482	20240516	114000	159150438	1781	1781	1781	1781	0
483	20240516	113900	159150438	1781	1780	1783	1780	3146
484	20240516	113800	153547933	1780	1780	1781	1780	1895
485	20240516	113700	150174831	1780	1774	1780	1774	10146
486	20240516	113600	132121128	1774	1774	1774	1774	2
487	20240516	113500	132117580	1767	1767	1767	1767	0
488	20240516	113400	132117580	1767	1767	1767	1767	0
489	20240516	113300	132117580	1767	1767	1767	1767	157
490	20240516	113200	131840161	1774	1774	1774	1774	0
491	20240516	113100	131840161	1774	1767	1774	1767	1246
492	20240516	113000	129634563	1767	1767	1767	1767	0
493	20240516	112900	129634563	1767	1768	1768	1767	1094
494	20240516	112800	127701199	1770	1770	1770	1770	1
495	20240516	112700	127699429	1770	1770	1770	1770	0
496	20240516	112600	127699429	1770	1770	1770	1770	0
497	20240516	112500	127699429	1770	1770	1770	1770	0
498	20240516	112400	127699429	1770	1770	1770	1770	100
499	20240516	112300	127522429	1770	1770	1770	1770	125
500	20240516	112200	127301179	1772	1772	1772	1772	0
501	20240516	112100	127301179	1772	1772	1772	1772	0
502	20240516	112000	127301179	1772	1772	1772	1772	56
503	20240516	111900	127201947	1772	1772	1772	1772	0
504	20240516	111800	127201947	1772	1772	1772	1772	0
505	20240516	111700	127201947	1772	1772	1772	1772	0
506	20240516	111600	127201947	1772	1772	1772	1772	0
507	20240516	111500	127201947	1772	1772	1772	1772	260
508	20240516	111400	126741227	1772	1772	1772	1772	0
509	20240516	111300	126741227	1772	1772	1772	1772	0
510	20240516	111200	126741227	1772	1772	1772	1772	0
511	20240516	111100	126741227	1772	1772	1772	1772	0
512	20240516	111000	126741227	1772	1772	1772	1772	0
513	20240516	110900	126741227	1772	1772	1772	1772	0
514	20240516	110800	126741227	1772	1772	1772	1772	0
515	20240516	110700	126741227	1772	1772	1772	1772	50
516	20240516	110600	126652627	1772	1772	1772	1772	0
517	20240516	110500	126652627	1772	1771	1772	1771	200
518	20240516	110400	126298286	1771	1770	1771	1770	1000
519	20240516	110300	124527885	1770	1770	1770	1770	0
520	20240516	110200	124527885	1770	1770	1770	1770	0
521	20240516	110100	124527885	1770	1770	1770	1770	0
522	20240516	110000	124527885	1770	1770	1770	1770	21
523	20240516	105900	124490715	1770	1770	1770	1770	1
524	20240516	105800	124488945	1767	1770	1770	1767	45
525	20240516	105700	124409385	1770	1770	1770	1770	5
526	20240516	105600	124400535	1770	1770	1770	1770	16
527	20240516	105500	124372215	1768	1768	1768	1766	146
528	20240516	105400	124114109	1768	1770	1770	1768	2887
529	20240516	105300	119009826	1770	1771	1771	1770	3659
530	20240516	105200	112532646	1772	1772	1772	1772	15
531	20240516	105100	112506066	1772	1772	1772	1772	61
532	20240516	105000	112397974	1772	1773	1773	1771	119
533	20240516	104900	112187191	1771	1772	1772	1771	30
534	20240516	104800	112134060	1773	1773	1773	1773	17
535	20240516	104700	112103919	1773	1773	1773	1773	200
536	20240516	104600	111749319	1773	1773	1773	1773	18
537	20240516	104500	111717405	1772	1772	1772	1772	205
538	20240516	104400	111354145	1772	1772	1772	1772	12
539	20240516	104300	111332881	1772	1772	1772	1772	4
540	20240516	104200	111325793	1772	1772	1772	1772	13
541	20240516	104100	111302757	1772	1771	1772	1771	883
542	20240516	104000	109738361	1772	1772	1772	1772	83
543	20240516	103900	109591285	1773	1773	1773	1773	4
544	20240516	103800	109584193	1773	1773	1773	1773	33
545	20240516	103700	109525684	1773	1773	1773	1773	4
546	20240516	103600	109518592	1773	1773	1773	1773	13
547	20240516	103500	109495543	1773	1773	1773	1773	3
548	20240516	103400	109490224	1773	1772	1773	1771	33
549	20240516	103300	109431746	1773	1774	1774	1773	2898
550	20240516	103200	104293586	1774	1775	1775	1774	1014
551	20240516	103100	102494736	1775	1775	1775	1775	375
552	20240516	103000	101829111	1776	1776	1776	1776	19
553	20240516	102900	101795367	1776	1776	1776	1776	0
554	20240516	102800	101795367	1776	1776	1776	1776	36
555	20240516	102700	101731431	1776	1776	1776	1776	20
556	20240516	102600	101695911	1776	1776	1776	1776	29
557	20240516	102500	101644407	1776	1776	1776	1776	17
558	20240516	102400	101614215	1776	1776	1776	1776	219
559	20240516	102300	101225271	1776	1776	1776	1776	1
560	20240516	102200	101223495	1774	1776	1776	1774	313
561	20240516	102100	100668102	1776	1776	1776	1776	8
562	20240516	102000	100653894	1776	1776	1776	1776	23
563	20240516	101900	100613046	1776	1776	1776	1776	5
564	20240516	101800	100604166	1776	1776	1776	1776	33
565	20240516	101700	100545558	1775	1776	1776	1775	12
566	20240516	101600	100524253	1776	1776	1776	1776	19
567	20240516	101500	100490509	1776	1776	1776	1776	14
568	20240516	101400	100465645	1776	1776	1776	1776	38
569	20240516	101300	100398157	1776	1776	1776	1776	18
570	20240516	101200	100366189	1776	1776	1776	1776	13
571	20240516	101100	100343101	1776	1776	1776	1776	13
572	20240516	101000	100320013	1776	1776	1776	1776	18
573	20240516	100900	100288045	1776	1776	1776	1776	6
574	20240516	100800	100277389	1776	1777	1777	1776	990
575	20240516	100700	98519148	1777	1776	1777	1776	42
576	20240516	100600	98444540	1776	1776	1776	1775	41
577	20240516	100500	98371741	1777	1780	1780	1777	2169
578	20240516	100400	94516208	1780	1780	1780	1780	40
579	20240516	100300	94445008	1780	1780	1780	1780	18
580	20240516	100200	94412968	1780	1780	1780	1780	55
581	20240516	100100	94315068	1780	1780	1780	1780	32
582	20240516	100000	94258108	1780	1780	1780	1778	431
583	20240516	095900	93491773	1780	1780	1780	1780	14
584	20240516	095800	93466853	1780	1780	1780	1780	315
585	20240516	095700	92906153	1780	1780	1780	1780	15
586	20240516	095600	92879453	1780	1781	1781	1780	286
587	20240516	095500	92370369	1781	1781	1781	1781	75
588	20240516	095400	92236794	1781	1781	1781	1781	4
589	20240516	095300	92229670	1780	1780	1780	1780	212
590	20240516	095200	91852310	1779	1780	1780	1779	185
591	20240516	095100	91523110	1781	1781	1781	1779	584
592	20240516	095000	90483027	1781	1781	1781	1781	69
593	20240516	094900	90360138	1781	1782	1782	1781	175
594	20240516	094800	90048450	1782	1784	1784	1782	1206
595	20240516	094700	87899346	1784	1784	1784	1784	2118
596	20240516	094600	84120834	1784	1783	1784	1783	472
597	20240516	094500	83279254	1784	1784	1784	1784	15
598	20240516	094400	83252494	1783	1783	1783	1783	915
599	20240516	094300	81621049	1783	1784	1784	1783	917
600	20240516	094200	79986022	1783	1783	1783	1783	776
601	20240516	094100	78602414	1784	1782	1784	1781	3128
602	20240516	094000	73024213	1782	1782	1782	1782	0
603	20240516	093900	73024213	1782	1782	1782	1782	463
604	20240516	093800	72199147	1782	1782	1782	1782	15
605	20240516	093700	72172417	1782	1782	1783	1782	845
606	20240516	093600	70666532	1781	1781	1781	1781	10
607	20240516	093500	70648722	1782	1781	1782	1781	391
608	20240516	093400	69952335	1779	1781	1781	1779	64
609	20240516	093300	69838477	1781	1781	1781	1781	28
610	20240516	093200	69788609	1781	1781	1781	1781	0
611	20240516	093100	69788609	1781	1779	1781	1779	16
612	20240516	093000	69760115	1781	1781	1781	1781	4
613	20240516	092900	69752991	1781	1781	1781	1781	14
614	20240516	092800	69728057	1781	1781	1781	1781	284
615	20240516	092700	69222253	1780	1780	1780	1780	0
616	20240516	092600	69222253	1780	1778	1780	1778	738
617	20240516	092500	67909983	1778	1778	1778	1778	19
618	20240516	092400	67876201	1778	1778	1778	1778	4
619	20240516	092300	67869089	1775	1777	1777	1775	106
620	20240516	092200	67680895	1778	1778	1778	1778	1306
621	20240516	092100	65358827	1775	1778	1778	1775	52
622	20240516	092000	65266521	1775	1779	1779	1775	76
623	20240516	091900	65131521	1779	1779	1779	1779	415
624	20240516	091800	64393236	1779	1776	1779	1776	666
625	20240516	091700	63210408	1776	1776	1776	1776	1
626	20240516	091600	63208632	1776	1773	1776	1773	343
627	20240516	091500	62600418	1773	1779	1779	1773	2095
628	20240516	091400	58883614	1780	1780	1780	1780	68
629	20240516	091300	58762574	1780	1780	1780	1778	4086
630	20240516	091200	51492464	1778	1780	1780	1778	768
631	20240516	091100	50126276	1779	1779	1779	1779	359
632	20240516	091000	49487615	1778	1778	1779	1776	961
633	20240516	090900	47779177	1779	1779	1779	1779	255
634	20240516	090800	47325532	1779	1780	1780	1779	590
635	20240516	090700	46275916	1781	1785	1785	1781	518
636	20240516	090600	45353246	1785	1783	1785	1783	252
637	20240516	090500	44903454	1781	1777	1781	1777	4092
638	20240516	090400	37629339	1776	1776	1777	1776	434
639	20240516	090300	36858451	1776	1772	1776	1772	1283
640	20240516	090200	34581486	1772	1772	1772	1772	1136
641	20240516	090100	32568494	1772	1773	1773	1762	11062
642	20240516	090000	13076669	1773	1760	1775	1760	7391