KissMeData/389030/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	212000	115283083	1830	1830	1830	1830	808
3	20240514	211900	115283083	1830	1830	1830	1830	0
4	20240514	211800	115283083	1830	1830	1830	1830	0
5	20240514	211700	115283083	1830	1830	1830	1830	0
6	20240514	211600	115283083	1830	1830	1830	1830	0
7	20240514	211500	115283083	1830	1830	1830	1830	0
8	20240514	211400	115283083	1830	1830	1830	1830	0
9	20240514	211300	115283083	1830	1830	1830	1830	0
10	20240514	211200	115283083	1830	1830	1830	1830	0
11	20240514	211100	115283083	1830	1830	1830	1830	0
12	20240514	211000	115283083	1830	1830	1830	1830	0
13	20240514	210900	115283083	1830	1830	1830	1830	0
14	20240514	210800	115283083	1830	1830	1830	1830	0
15	20240514	210700	115283083	1830	1830	1830	1830	0
16	20240514	210600	115283083	1830	1830	1830	1830	0
17	20240514	210500	115283083	1830	1830	1830	1830	0
18	20240514	210400	115283083	1830	1830	1830	1830	0
19	20240514	210300	115283083	1830	1830	1830	1830	0
20	20240514	210200	115283083	1830	1830	1830	1830	0
21	20240514	210100	115283083	1830	1830	1830	1830	0
22	20240514	210000	115283083	1830	1830	1830	1830	0
23	20240514	205900	115283083	1830	1830	1830	1830	0
24	20240514	205800	115283083	1830	1830	1830	1830	0
25	20240514	205700	115283083	1830	1830	1830	1830	0
26	20240514	205600	115283083	1830	1830	1830	1830	0
27	20240514	205500	115283083	1830	1830	1830	1830	0
28	20240514	205400	115283083	1830	1830	1830	1830	0
29	20240514	205300	115283083	1830	1830	1830	1830	0
30	20240514	205200	115283083	1830	1830	1830	1830	0
31	20240514	205100	115283083	1830	1830	1830	1830	0
32	20240514	205000	115283083	1830	1830	1830	1830	808
33	20240514	204900	115283083	1830	1830	1830	1830	0
34	20240514	204800	115283083	1830	1830	1830	1830	0
35	20240514	204700	115283083	1830	1830	1830	1830	0
36	20240514	204600	115283083	1830	1830	1830	1830	0
37	20240514	204500	115283083	1830	1830	1830	1830	0
38	20240514	204400	115283083	1830	1830	1830	1830	0
39	20240514	204300	115283083	1830	1830	1830	1830	0
40	20240514	204200	115283083	1830	1830	1830	1830	0
41	20240514	204100	115283083	1830	1830	1830	1830	0
42	20240514	204000	115283083	1830	1830	1830	1830	0
43	20240514	203900	115283083	1830	1830	1830	1830	0
44	20240514	203800	115283083	1830	1830	1830	1830	0
45	20240514	203700	115283083	1830	1830	1830	1830	0
46	20240514	203600	115283083	1830	1830	1830	1830	0
47	20240514	203500	115283083	1830	1830	1830	1830	0
48	20240514	203400	115283083	1830	1830	1830	1830	0
49	20240514	203300	115283083	1830	1830	1830	1830	0
50	20240514	203200	115283083	1830	1830	1830	1830	0
51	20240514	203100	115283083	1830	1830	1830	1830	0
52	20240514	203000	115283083	1830	1830	1830	1830	0
53	20240514	202900	115283083	1830	1830	1830	1830	0
54	20240514	202800	115283083	1830	1830	1830	1830	0
55	20240514	202700	115283083	1830	1830	1830	1830	0
56	20240514	202600	115283083	1830	1830	1830	1830	0
57	20240514	202500	115283083	1830	1830	1830	1830	0
58	20240514	202400	115283083	1830	1830	1830	1830	0
59	20240514	202300	115283083	1830	1830	1830	1830	0
60	20240514	202200	115283083	1830	1830	1830	1830	0
61	20240514	202100	115283083	1830	1830	1830	1830	0
62	20240514	202000	115283083	1830	1830	1830	1830	808
63	20240514	201900	115283083	1830	1830	1830	1830	0
64	20240514	201800	115283083	1830	1830	1830	1830	0
65	20240514	201700	115283083	1830	1830	1830	1830	0
66	20240514	201600	115283083	1830	1830	1830	1830	0
67	20240514	201500	115283083	1830	1830	1830	1830	0
68	20240514	201400	115283083	1830	1830	1830	1830	0
69	20240514	201300	115283083	1830	1830	1830	1830	0
70	20240514	201200	115283083	1830	1830	1830	1830	0
71	20240514	201100	115283083	1830	1830	1830	1830	0
72	20240514	201000	115283083	1830	1830	1830	1830	0
73	20240514	200900	115283083	1830	1830	1830	1830	0
74	20240514	200800	115283083	1830	1830	1830	1830	0
75	20240514	200700	115283083	1830	1830	1830	1830	0
76	20240514	200600	115283083	1830	1830	1830	1830	0
77	20240514	200500	115283083	1830	1830	1830	1830	0
78	20240514	200400	115283083	1830	1830	1830	1830	0
79	20240514	200300	115283083	1830	1830	1830	1830	0
80	20240514	200200	115283083	1830	1830	1830	1830	0
81	20240514	200100	115283083	1830	1830	1830	1830	0
82	20240514	200000	115283083	1830	1830	1830	1830	0
83	20240514	195900	115283083	1830	1830	1830	1830	0
84	20240514	195800	115283083	1830	1830	1830	1830	0
85	20240514	195700	115283083	1830	1830	1830	1830	0
86	20240514	195600	115283083	1830	1830	1830	1830	0
87	20240514	195500	115283083	1830	1830	1830	1830	0
88	20240514	195400	115283083	1830	1830	1830	1830	0
89	20240514	195300	115283083	1830	1830	1830	1830	0
90	20240514	195200	115283083	1830	1830	1830	1830	0
91	20240514	195100	115283083	1830	1830	1830	1830	0
92	20240514	195000	115283083	1830	1830	1830	1830	808
93	20240514	194900	115283083	1830	1830	1830	1830	0
94	20240514	194800	115283083	1830	1830	1830	1830	0
95	20240514	194700	115283083	1830	1830	1830	1830	0
96	20240514	194600	115283083	1830	1830	1830	1830	0
97	20240514	194500	115283083	1830	1830	1830	1830	0
98	20240514	194400	115283083	1830	1830	1830	1830	0
99	20240514	194300	115283083	1830	1830	1830	1830	0
100	20240514	194200	115283083	1830	1830	1830	1830	0
101	20240514	194100	115283083	1830	1830	1830	1830	0
102	20240514	194000	115283083	1830	1830	1830	1830	0
103	20240514	193900	115283083	1830	1830	1830	1830	0
104	20240514	193800	115283083	1830	1830	1830	1830	0
105	20240514	193700	115283083	1830	1830	1830	1830	0
106	20240514	193600	115283083	1830	1830	1830	1830	0
107	20240514	193500	115283083	1830	1830	1830	1830	0
108	20240514	193400	115283083	1830	1830	1830	1830	0
109	20240514	193300	115283083	1830	1830	1830	1830	0
110	20240514	193200	115283083	1830	1830	1830	1830	0
111	20240514	193100	115283083	1830	1830	1830	1830	0
112	20240514	193000	115283083	1830	1830	1830	1830	0
113	20240514	192900	115283083	1830	1830	1830	1830	0
114	20240514	192800	115283083	1830	1830	1830	1830	0
115	20240514	192700	115283083	1830	1830	1830	1830	0
116	20240514	192600	115283083	1830	1830	1830	1830	0
117	20240514	192500	115283083	1830	1830	1830	1830	0
118	20240514	192400	115283083	1830	1830	1830	1830	0
119	20240514	192300	115283083	1830	1830	1830	1830	0
120	20240514	192200	115283083	1830	1830	1830	1830	0
121	20240514	192100	115283083	1830	1830	1830	1830	0
122	20240514	192000	115283083	1830	1830	1830	1830	808
123	20240514	191900	115283083	1830	1830	1830	1830	0
124	20240514	191800	115283083	1830	1830	1830	1830	0
125	20240514	191700	115283083	1830	1830	1830	1830	0
126	20240514	191600	115283083	1830	1830	1830	1830	0
127	20240514	191500	115283083	1830	1830	1830	1830	0
128	20240514	191400	115283083	1830	1830	1830	1830	0
129	20240514	191300	115283083	1830	1830	1830	1830	0
130	20240514	191200	115283083	1830	1830	1830	1830	0
131	20240514	191100	115283083	1830	1830	1830	1830	0
132	20240514	191000	115283083	1830	1830	1830	1830	0
133	20240514	190900	115283083	1830	1830	1830	1830	0
134	20240514	190800	115283083	1830	1830	1830	1830	0
135	20240514	190700	115283083	1830	1830	1830	1830	0
136	20240514	190600	115283083	1830	1830	1830	1830	0
137	20240514	190500	115283083	1830	1830	1830	1830	0
138	20240514	190400	115283083	1830	1830	1830	1830	0
139	20240514	190300	115283083	1830	1830	1830	1830	0
140	20240514	190200	115283083	1830	1830	1830	1830	0
141	20240514	190100	115283083	1830	1830	1830	1830	0
142	20240514	190000	115283083	1830	1830	1830	1830	0
143	20240514	185900	115283083	1830	1830	1830	1830	0
144	20240514	185800	115283083	1830	1830	1830	1830	0
145	20240514	185700	115283083	1830	1830	1830	1830	0
146	20240514	185600	115283083	1830	1830	1830	1830	0
147	20240514	185500	115283083	1830	1830	1830	1830	0
148	20240514	185400	115283083	1830	1830	1830	1830	0
149	20240514	185300	115283083	1830	1830	1830	1830	0
150	20240514	185200	115283083	1830	1830	1830	1830	0
151	20240514	185100	115283083	1830	1830	1830	1830	0
152	20240514	185000	115283083	1830	1830	1830	1830	808
153	20240514	184900	115283083	1830	1830	1830	1830	0
154	20240514	184800	115283083	1830	1830	1830	1830	0
155	20240514	184700	115283083	1830	1830	1830	1830	0
156	20240514	184600	115283083	1830	1830	1830	1830	0
157	20240514	184500	115283083	1830	1830	1830	1830	0
158	20240514	184400	115283083	1830	1830	1830	1830	0
159	20240514	184300	115283083	1830	1830	1830	1830	0
160	20240514	184200	115283083	1830	1830	1830	1830	0
161	20240514	184100	115283083	1830	1830	1830	1830	0
162	20240514	184000	115283083	1830	1830	1830	1830	0
163	20240514	183900	115283083	1830	1830	1830	1830	0
164	20240514	183800	115283083	1830	1830	1830	1830	0
165	20240514	183700	115283083	1830	1830	1830	1830	0
166	20240514	183600	115283083	1830	1830	1830	1830	0
167	20240514	183500	115283083	1830	1830	1830	1830	0
168	20240514	183400	115283083	1830	1830	1830	1830	0
169	20240514	183300	115283083	1830	1830	1830	1830	0
170	20240514	183200	115283083	1830	1830	1830	1830	0
171	20240514	183100	115283083	1830	1830	1830	1830	0
172	20240514	183000	115283083	1830	1830	1830	1830	0
173	20240514	182900	115283083	1830	1830	1830	1830	0
174	20240514	182800	115283083	1830	1830	1830	1830	0
175	20240514	182700	115283083	1830	1830	1830	1830	0
176	20240514	182600	115283083	1830	1830	1830	1830	0
177	20240514	182500	115283083	1830	1830	1830	1830	0
178	20240514	182400	115283083	1830	1830	1830	1830	0
179	20240514	182300	115283083	1830	1830	1830	1830	0
180	20240514	182200	115283083	1830	1830	1830	1830	0
181	20240514	182100	115283083	1830	1830	1830	1830	0
182	20240514	182000	115283083	1830	1830	1830	1830	808
183	20240514	181900	115283083	1830	1830	1830	1830	0
184	20240514	181800	115283083	1830	1830	1830	1830	0
185	20240514	181700	115283083	1830	1830	1830	1830	0
186	20240514	181600	115283083	1830	1830	1830	1830	0
187	20240514	181500	115283083	1830	1830	1830	1830	0
188	20240514	181400	115283083	1830	1830	1830	1830	0
189	20240514	181300	115283083	1830	1830	1830	1830	0
190	20240514	181200	115283083	1830	1830	1830	1830	0
191	20240514	181100	115283083	1830	1830	1830	1830	0
192	20240514	181000	115283083	1830	1830	1830	1830	0
193	20240514	180900	115283083	1830	1830	1830	1830	0
194	20240514	180800	115283083	1830	1830	1830	1830	0
195	20240514	180700	115283083	1830	1830	1830	1830	0
196	20240514	180600	115283083	1830	1830	1830	1830	0
197	20240514	180500	115283083	1830	1830	1830	1830	0
198	20240514	180400	115283083	1830	1830	1830	1830	0
199	20240514	180300	115283083	1830	1830	1830	1830	0
200	20240514	180200	115283083	1830	1830	1830	1830	0
201	20240514	180100	115283083	1830	1830	1830	1830	0
202	20240514	180000	115283083	1830	1830	1830	1830	0
203	20240514	175900	115283083	1830	1830	1830	1830	0
204	20240514	175800	115283083	1830	1830	1830	1830	0
205	20240514	175700	115283083	1830	1830	1830	1830	0
206	20240514	175600	115283083	1830	1830	1830	1830	0
207	20240514	175500	115283083	1830	1830	1830	1830	0
208	20240514	175400	115283083	1830	1830	1830	1830	0
209	20240514	175300	115283083	1830	1830	1830	1830	0
210	20240514	175200	115283083	1830	1830	1830	1830	0
211	20240514	175100	115283083	1830	1830	1830	1830	0
212	20240514	175000	115283083	1830	1830	1830	1830	808
213	20240514	174900	115283083	1830	1830	1830	1830	0
214	20240514	174800	115283083	1830	1830	1830	1830	0
215	20240514	174700	115283083	1830	1830	1830	1830	0
216	20240514	174600	115283083	1830	1830	1830	1830	0
217	20240514	174500	115283083	1830	1830	1830	1830	0
218	20240514	174400	115283083	1830	1830	1830	1830	0
219	20240514	174300	115283083	1830	1830	1830	1830	0
220	20240514	174200	115283083	1830	1830	1830	1830	0
221	20240514	174100	115283083	1830	1830	1830	1830	0
222	20240514	174000	115283083	1830	1830	1830	1830	0
223	20240514	173900	115283083	1830	1830	1830	1830	0
224	20240514	173800	115283083	1830	1830	1830	1830	0
225	20240514	173700	115283083	1830	1830	1830	1830	0
226	20240514	173600	115283083	1830	1830	1830	1830	0
227	20240514	173500	115283083	1830	1830	1830	1830	0
228	20240514	173400	115283083	1830	1830	1830	1830	0
229	20240514	173300	115283083	1830	1830	1830	1830	0
230	20240514	173200	115283083	1830	1830	1830	1830	0
231	20240514	173100	115283083	1830	1830	1830	1830	0
232	20240514	173000	115283083	1830	1830	1830	1830	0
233	20240514	172900	115283083	1830	1830	1830	1830	0
234	20240514	172800	115283083	1830	1830	1830	1830	0
235	20240514	172700	115283083	1830	1830	1830	1830	0
236	20240514	172600	115283083	1830	1830	1830	1830	0
237	20240514	172500	115283083	1830	1830	1830	1830	0
238	20240514	172400	115283083	1830	1830	1830	1830	0
239	20240514	172300	115283083	1830	1830	1830	1830	0
240	20240514	172200	115283083	1830	1830	1830	1830	0
241	20240514	172100	115283083	1830	1830	1830	1830	0
242	20240514	172000	115283083	1830	1830	1830	1830	808
243	20240514	171900	115283083	1830	1830	1830	1830	0
244	20240514	171800	115283083	1830	1830	1830	1830	0
245	20240514	171700	115283083	1830	1830	1830	1830	0
246	20240514	171600	115283083	1830	1830	1830	1830	0
247	20240514	171500	115283083	1830	1830	1830	1830	0
248	20240514	171400	115283083	1830	1830	1830	1830	0
249	20240514	171300	115283083	1830	1830	1830	1830	0
250	20240514	171200	115283083	1830	1830	1830	1830	0
251	20240514	171100	115283083	1830	1830	1830	1830	0
252	20240514	171000	115283083	1830	1830	1830	1830	0
253	20240514	170900	115283083	1830	1830	1830	1830	0
254	20240514	170800	115283083	1830	1830	1830	1830	0
255	20240514	170700	115283083	1830	1830	1830	1830	0
256	20240514	170600	115283083	1830	1830	1830	1830	0
257	20240514	170500	115283083	1830	1830	1830	1830	0
258	20240514	170400	115283083	1830	1830	1830	1830	0
259	20240514	170300	115283083	1830	1830	1830	1830	0
260	20240514	170200	115283083	1830	1830	1830	1830	0
261	20240514	170100	115283083	1830	1830	1830	1830	0
262	20240514	170000	115283083	1830	1830	1830	1830	0
263	20240514	165900	115283083	1830	1830	1830	1830	0
264	20240514	165800	115283083	1830	1830	1830	1830	0
265	20240514	165700	115283083	1830	1830	1830	1830	0
266	20240514	165600	115283083	1830	1830	1830	1830	0
267	20240514	165500	115283083	1830	1830	1830	1830	0
268	20240514	165400	115283083	1830	1830	1830	1830	0
269	20240514	165300	115283083	1830	1830	1830	1830	0
270	20240514	165200	115283083	1830	1830	1830	1830	0
271	20240514	165100	115283083	1830	1830	1830	1830	0
272	20240514	165000	115283083	1830	1830	1830	1830	808
273	20240514	164900	115283083	1830	1830	1830	1830	0
274	20240514	164800	115283083	1830	1830	1830	1830	0
275	20240514	164700	115283083	1830	1830	1830	1830	0
276	20240514	164600	115283083	1830	1830	1830	1830	0
277	20240514	164500	115283083	1830	1830	1830	1830	0
278	20240514	164400	115283083	1830	1830	1830	1830	0
279	20240514	164300	115283083	1830	1830	1830	1830	0
280	20240514	164200	115283083	1830	1830	1830	1830	0
281	20240514	164100	115283083	1830	1830	1830	1830	0
282	20240514	164000	115283083	1830	1830	1830	1830	0
283	20240514	163900	115283083	1830	1830	1830	1830	0
284	20240514	163800	115283083	1830	1830	1830	1830	0
285	20240514	163700	115283083	1830	1830	1830	1830	0
286	20240514	163600	115283083	1830	1830	1830	1830	0
287	20240514	163500	115283083	1830	1830	1830	1830	0
288	20240514	163400	115283083	1830	1830	1830	1830	0
289	20240514	163300	115283083	1830	1830	1830	1830	0
290	20240514	163200	115283083	1830	1830	1830	1830	0
291	20240514	163100	115283083	1830	1830	1830	1830	0
292	20240514	163000	115283083	1830	1830	1830	1830	0
293	20240514	162900	115283083	1830	1830	1830	1830	0
294	20240514	162800	115283083	1830	1830	1830	1830	0
295	20240514	162700	115283083	1830	1830	1830	1830	0
296	20240514	162600	115283083	1830	1830	1830	1830	0
297	20240514	162500	115283083	1830	1830	1830	1830	0
298	20240514	162400	115283083	1830	1830	1830	1830	0
299	20240514	162300	115283083	1830	1830	1830	1830	0
300	20240514	162200	115283083	1830	1830	1830	1830	0
301	20240514	162100	115283083	1830	1830	1830	1830	0
302	20240514	162000	115283083	1830	1830	1830	1830	808
303	20240514	161900	115283083	1830	1830	1830	1830	0
304	20240514	161800	115283083	1830	1830	1830	1830	0
305	20240514	161700	115283083	1830	1830	1830	1830	0
306	20240514	161600	115283083	1830	1830	1830	1830	0
307	20240514	161500	115283083	1830	1830	1830	1830	0
308	20240514	161400	115283083	1830	1830	1830	1830	0
309	20240514	161300	115283083	1830	1830	1830	1830	0
310	20240514	161200	115283083	1830	1830	1830	1830	0
311	20240514	161100	115283083	1830	1830	1830	1830	0
312	20240514	161000	115283083	1830	1830	1830	1830	0
313	20240514	160900	115283083	1830	1830	1830	1830	0
314	20240514	160800	115283083	1830	1830	1830	1830	0
315	20240514	160700	115283083	1830	1830	1830	1830	0
316	20240514	160600	115283083	1830	1830	1830	1830	0
317	20240514	160500	115283083	1830	1830	1830	1830	0
318	20240514	160400	115283083	1830	1830	1830	1830	0
319	20240514	160300	115283083	1830	1830	1830	1830	0
320	20240514	160200	115283083	1830	1830	1830	1830	0
321	20240514	160100	115283083	1830	1830	1830	1830	0
322	20240514	160000	115283083	1830	1830	1830	1830	0
323	20240514	155900	115283083	1830	1830	1830	1830	0
324	20240514	155800	115283083	1830	1830	1830	1830	0
325	20240514	155700	115283083	1830	1830	1830	1830	0
326	20240514	155600	115283083	1830	1830	1830	1830	0
327	20240514	155500	115283083	1830	1830	1830	1830	0
328	20240514	155400	115283083	1830	1830	1830	1830	0
329	20240514	155300	115283083	1830	1830	1830	1830	0
330	20240514	155200	115283083	1830	1830	1830	1830	0
331	20240514	155100	115283083	1830	1830	1830	1830	0
332	20240514	155000	115283083	1830	1830	1830	1830	808
333	20240514	154900	115283083	1830	1830	1830	1830	0
334	20240514	154800	115283083	1830	1830	1830	1830	0
335	20240514	154700	115283083	1830	1830	1830	1830	0
336	20240514	154600	115283083	1830	1830	1830	1830	0
337	20240514	154500	115283083	1830	1830	1830	1830	0
338	20240514	154400	115283083	1830	1830	1830	1830	0
339	20240514	154300	115283083	1830	1830	1830	1830	0
340	20240514	154200	115283083	1830	1830	1830	1830	0
341	20240514	154100	115283083	1830	1830	1830	1830	0
342	20240514	154000	115283083	1830	1830	1830	1830	0
343	20240514	153900	115283083	1830	1830	1830	1830	0
344	20240514	153800	115283083	1830	1830	1830	1830	0
345	20240514	153700	115283083	1830	1830	1830	1830	0
346	20240514	153600	115283083	1830	1830	1830	1830	0
347	20240514	153500	115283083	1830	1830	1830	1830	0
348	20240514	153400	115283083	1830	1830	1830	1830	0
349	20240514	153300	115283083	1830	1830	1830	1830	0
350	20240514	153200	115283083	1830	1830	1830	1830	0
351	20240514	153100	115283083	1830	1830	1830	1830	0
352	20240514	153000	115283083	1830	1830	1830	1830	808
353	20240514	152900	113804443	1839	1839	1839	1839	0
354	20240514	152800	113804443	1839	1839	1839	1839	0
355	20240514	152700	113804443	1839	1839	1839	1839	0
356	20240514	152600	113804443	1839	1839	1839	1839	0
357	20240514	152500	113804443	1839	1839	1839	1839	0
358	20240514	152400	113804443	1839	1839	1839	1839	0
359	20240514	152300	113804443	1839	1839	1839	1839	0
360	20240514	152200	113804443	1839	1839	1839	1839	0
361	20240514	152100	113804443	1839	1839	1839	1839	0
362	20240514	152000	113804443	1839	1839	1839	1839	0
363	20240514	151900	113804443	1839	1838	1840	1817	576
364	20240514	151800	112746449	1817	1817	1817	1817	36
365	20240514	151700	112681037	1843	1839	1844	1839	2002
366	20240514	151600	108993789	1839	1818	1840	1816	5297
367	20240514	151500	99344389	1816	1818	1818	1816	12
368	20240514	151400	99322595	1816	1818	1818	1816	2471
369	20240514	151300	94830887	1821	1818	1821	1818	15
370	20240514	151200	94803614	1822	1822	1822	1822	1
371	20240514	151100	94801792	1822	1822	1822	1822	6
372	20240514	151000	94790860	1824	1824	1824	1824	0
373	20240514	150900	94790860	1824	1819	1824	1819	24
374	20240514	150800	94747110	1823	1823	1823	1823	1
375	20240514	150700	94745287	1831	1831	1831	1831	0
376	20240514	150600	94745287	1831	1831	1831	1831	1
377	20240514	150500	94743456	1824	1824	1824	1824	400
378	20240514	150400	94013856	1837	1825	1837	1825	2
379	20240514	150300	94010194	1842	1842	1842	1842	100
380	20240514	150200	93825994	1842	1840	1842	1829	399
381	20240514	150100	93095947	1842	1840	1842	1829	451
382	20240514	150000	92266520	1840	1834	1844	1834	3275
383	20240514	145900	86249414	1835	1834	1835	1834	10
384	20240514	145800	86231067	1834	1835	1835	1834	43
385	20240514	145700	86152164	1834	1834	1834	1834	42
386	20240514	145600	86075136	1835	1815	1837	1815	4445
387	20240514	145500	77950892	1815	1813	1815	1813	2222
388	20240514	145400	73920312	1813	1813	1813	1813	0
389	20240514	145300	73920312	1813	1813	1813	1813	0
390	20240514	145200	73920312	1813	1813	1813	1813	0
391	20240514	145100	73920312	1813	1813	1813	1813	0
392	20240514	145000	73920312	1813	1813	1813	1813	0
393	20240514	144900	73920312	1813	1813	1813	1813	0
394	20240514	144800	73920312	1813	1813	1813	1813	100
395	20240514	144700	73739012	1813	1813	1813	1813	0
396	20240514	144600	73739012	1813	1813	1813	1813	1
397	20240514	144500	73737199	1813	1813	1813	1813	0
398	20240514	144400	73737199	1813	1813	1813	1813	0
399	20240514	144300	73737199	1813	1813	1813	1813	0
400	20240514	144200	73737199	1813	1813	1813	1813	0
401	20240514	144100	73737199	1813	1813	1813	1813	0
402	20240514	144000	73737199	1813	1813	1813	1813	0
403	20240514	143900	73737199	1813	1811	1813	1811	15
404	20240514	143800	73710024	1811	1811	1811	1811	0
405	20240514	143700	73710024	1811	1811	1811	1811	0
406	20240514	143600	73710024	1811	1811	1811	1811	0
407	20240514	143500	73710024	1811	1811	1811	1811	0
408	20240514	143400	73710024	1811	1811	1811	1811	0
409	20240514	143300	73710024	1811	1806	1811	1806	146
410	20240514	143200	73446287	1804	1803	1804	1797	6444
411	20240514	143100	61825719	1803	1803	1803	1803	0
412	20240514	143000	61825719	1803	1803	1803	1803	0
413	20240514	142900	61825719	1803	1803	1803	1803	0
414	20240514	142800	61825719	1803	1803	1803	1803	0
415	20240514	142700	61825719	1803	1803	1803	1803	0
416	20240514	142600	61825719	1803	1803	1803	1803	1
417	20240514	142500	61823916	1795	1795	1795	1795	66
418	20240514	142400	61705446	1803	1803	1803	1803	0
419	20240514	142300	61705446	1803	1803	1803	1803	9
420	20240514	142200	61689219	1804	1804	1804	1804	0
421	20240514	142100	61689219	1804	1804	1804	1804	0
422	20240514	142000	61689219	1804	1804	1804	1804	0
423	20240514	141900	61689219	1804	1804	1804	1804	0
424	20240514	141800	61689219	1804	1804	1804	1804	0
425	20240514	141700	61689219	1804	1804	1804	1804	0
426	20240514	141600	61689219	1804	1804	1804	1804	750
427	20240514	141500	60336219	1804	1804	1804	1804	0
428	20240514	141400	60336219	1804	1804	1804	1804	0
429	20240514	141300	60336219	1804	1804	1804	1804	1
430	20240514	141200	60334415	1798	1798	1798	1798	0
431	20240514	141100	60334415	1798	1800	1800	1798	1032
432	20240514	141000	58477819	1806	1806	1806	1806	0
433	20240514	140900	58477819	1806	1806	1806	1806	0
434	20240514	140800	58477819	1806	1806	1806	1806	0
435	20240514	140700	58477819	1806	1806	1806	1806	1
436	20240514	140600	58476013	1801	1801	1801	1801	7
437	20240514	140500	58463406	1807	1807	1807	1807	0
438	20240514	140400	58463406	1807	1807	1807	1807	5
439	20240514	140300	58454371	1807	1807	1807	1807	4
440	20240514	140200	58447143	1807	1807	1807	1807	0
441	20240514	140100	58447143	1807	1807	1807	1807	4
442	20240514	140000	58439915	1807	1807	1807	1807	0
443	20240514	135900	58439915	1807	1807	1807	1807	0
444	20240514	135800	58439915	1807	1807	1807	1807	0
445	20240514	135700	58439915	1807	1800	1807	1800	4
446	20240514	135600	58432708	1808	1808	1808	1808	1
447	20240514	135500	58430900	1801	1801	1801	1801	5
448	20240514	135400	58421895	1800	1801	1801	1800	117
449	20240514	135300	58211244	1809	1809	1809	1809	0
450	20240514	135200	58211244	1809	1809	1809	1809	0
451	20240514	135100	58211244	1809	1809	1809	1809	0
452	20240514	135000	58211244	1809	1809	1809	1809	0
453	20240514	134900	58211244	1809	1809	1809	1809	0
454	20240514	134800	58211244	1809	1809	1809	1809	0
455	20240514	134700	58211244	1809	1809	1809	1809	5
456	20240514	134600	58202199	1809	1809	1809	1809	0
457	20240514	134500	58202199	1809	1809	1809	1809	0
458	20240514	134400	58202199	1809	1809	1809	1809	0
459	20240514	134300	58202199	1809	1809	1809	1809	0
460	20240514	134200	58202199	1809	1809	1809	1809	0
461	20240514	134100	58202199	1809	1809	1809	1809	0
462	20240514	134000	58202199	1809	1809	1809	1809	0
463	20240514	133900	58202199	1809	1809	1809	1809	100
464	20240514	133800	58021299	1800	1800	1800	1800	0
465	20240514	133700	58021299	1800	1800	1800	1800	0
466	20240514	133600	58021299	1800	1800	1800	1800	0
467	20240514	133500	58021299	1800	1800	1800	1800	215
468	20240514	133400	57634299	1810	1810	1810	1810	0
469	20240514	133300	57634299	1810	1810	1810	1810	1
470	20240514	133200	57632489	1800	1800	1800	1800	15
471	20240514	133100	57605489	1813	1813	1813	1813	0
472	20240514	133000	57605489	1813	1813	1813	1813	0
473	20240514	132900	57605489	1813	1813	1813	1813	0
474	20240514	132800	57605489	1813	1813	1813	1813	0
475	20240514	132700	57605489	1813	1813	1813	1813	0
476	20240514	132600	57605489	1813	1813	1813	1813	0
477	20240514	132500	57605489	1813	1813	1813	1813	0
478	20240514	132400	57605489	1813	1813	1813	1813	0
479	20240514	132300	57605489	1813	1813	1813	1813	0
480	20240514	132200	57605489	1813	1813	1813	1813	0
481	20240514	132100	57605489	1813	1811	1813	1811	300
482	20240514	132000	57061892	1812	1807	1812	1807	22
483	20240514	131900	57022118	1807	1807	1807	1807	51
484	20240514	131800	56929961	1807	1807	1807	1807	0
485	20240514	131700	56929961	1807	1807	1807	1807	52
486	20240514	131600	56835997	1807	1807	1807	1805	75
487	20240514	131500	56700576	1805	1800	1805	1800	73
488	20240514	131400	56568926	1800	1800	1800	1800	0
489	20240514	131300	56568926	1800	1800	1800	1800	0
490	20240514	131200	56568926	1800	1800	1800	1800	125
491	20240514	131100	56343926	1800	1800	1800	1800	11
492	20240514	131000	56324126	1798	1798	1798	1798	0
493	20240514	130900	56324126	1798	1796	1798	1796	200
494	20240514	130800	55964720	1798	1797	1798	1797	3
495	20240514	130700	55959328	1799	1796	1799	1796	11
496	20240514	130600	55939569	1804	1804	1804	1804	0
497	20240514	130500	55939569	1804	1804	1804	1804	1
498	20240514	130400	55937765	1804	1799	1804	1799	101
499	20240514	130300	55756011	1799	1799	1799	1799	0
500	20240514	130200	55756011	1799	1799	1799	1799	1
501	20240514	130100	55754212	1807	1807	1807	1807	0
502	20240514	130000	55754212	1807	1807	1807	1807	0
503	20240514	125900	55754212	1807	1807	1807	1807	0
504	20240514	125800	55754212	1807	1807	1807	1807	0
505	20240514	125700	55754212	1807	1807	1807	1807	0
506	20240514	125600	55754212	1807	1807	1807	1807	0
507	20240514	125500	55754212	1807	1807	1807	1807	0
508	20240514	125400	55754212	1807	1807	1807	1807	0
509	20240514	125300	55754212	1807	1807	1807	1807	0
510	20240514	125200	55754212	1807	1807	1807	1807	0
511	20240514	125100	55754212	1807	1807	1807	1807	0
512	20240514	125000	55754212	1807	1807	1807	1807	7
513	20240514	124900	55741563	1811	1811	1811	1811	0
514	20240514	124800	55741563	1811	1811	1811	1811	0
515	20240514	124700	55741563	1811	1811	1811	1811	0
516	20240514	124600	55741563	1811	1800	1811	1795	2173
517	20240514	124500	51837501	1796	1800	1800	1796	48
518	20240514	124400	51751132	1814	1814	1814	1814	0
519	20240514	124300	51751132	1814	1814	1814	1814	0
520	20240514	124200	51751132	1814	1814	1814	1814	1
521	20240514	124100	51749318	1814	1814	1814	1814	0
522	20240514	124000	51749318	1814	1814	1814	1814	4
523	20240514	123900	51742062	1814	1814	1814	1814	0
524	20240514	123800	51742062	1814	1814	1814	1814	0
525	20240514	123700	51742062	1814	1814	1814	1814	1
526	20240514	123600	51740248	1813	1813	1813	1813	0
527	20240514	123500	51740248	1813	1813	1813	1813	2
528	20240514	123400	51736622	1813	1813	1813	1813	0
529	20240514	123300	51736622	1813	1812	1813	1812	306
530	20240514	123200	51182148	1800	1812	1812	1800	600
531	20240514	123100	50100948	1812	1811	1812	1811	139
532	20240514	123000	49849218	1811	1811	1811	1811	0
533	20240514	122900	49849218	1811	1811	1811	1811	0
534	20240514	122800	49849218	1811	1811	1811	1811	10
535	20240514	122700	49831108	1811	1811	1811	1811	0
536	20240514	122600	49831108	1811	1811	1811	1811	0
537	20240514	122500	49831108	1811	1811	1811	1800	79
538	20240514	122400	49688886	1800	1800	1800	1800	361
539	20240514	122300	49039086	1811	1811	1811	1811	0
540	20240514	122200	49039086	1811	1811	1811	1811	0
541	20240514	122100	49039086	1811	1811	1811	1811	0
542	20240514	122000	49039086	1811	1811	1811	1811	0
543	20240514	121900	49039086	1811	1811	1811	1811	0
544	20240514	121800	49039086	1811	1811	1811	1811	19
545	20240514	121700	49004677	1799	1810	1810	1799	922
546	20240514	121600	47344581	1810	1810	1810	1810	0
547	20240514	121500	47344581	1810	1810	1810	1810	0
548	20240514	121400	47344581	1810	1810	1810	1810	0
549	20240514	121300	47344581	1810	1810	1810	1810	0
550	20240514	121200	47344581	1810	1810	1810	1810	0
551	20240514	121100	47344581	1810	1810	1810	1810	0
552	20240514	121000	47344581	1810	1810	1810	1810	0
553	20240514	120900	47344581	1810	1810	1810	1810	0
554	20240514	120800	47344581	1810	1810	1810	1810	0
555	20240514	120700	47344581	1810	1810	1810	1810	0
556	20240514	120600	47344581	1810	1810	1810	1810	0
557	20240514	120500	47344581	1810	1810	1810	1810	0
558	20240514	120400	47344581	1810	1810	1810	1810	0
559	20240514	120300	47344581	1810	1810	1810	1810	0
560	20240514	120200	47344581	1810	1811	1812	1810	450
561	20240514	120100	46529718	1810	1810	1810	1810	0
562	20240514	120000	46529718	1810	1810	1810	1810	0
563	20240514	115900	46529718	1810	1812	1812	1810	46
564	20240514	115800	46446404	1813	1813	1813	1813	30
565	20240514	115700	46392014	1814	1814	1814	1814	0
566	20240514	115600	46392014	1814	1814	1814	1814	0
567	20240514	115500	46392014	1814	1814	1814	1814	0
568	20240514	115400	46392014	1814	1814	1814	1814	1
569	20240514	115300	46390200	1815	1826	1826	1815	2695
570	20240514	115200	41470362	1831	1831	1831	1831	0
571	20240514	115100	41470362	1831	1831	1831	1831	0
572	20240514	115000	41470362	1831	1831	1831	1831	0
573	20240514	114900	41470362	1831	1831	1831	1831	0
574	20240514	114800	41470362	1831	1831	1831	1831	0
575	20240514	114700	41470362	1831	1831	1831	1831	0
576	20240514	114600	41470362	1831	1831	1831	1831	0
577	20240514	114500	41470362	1831	1831	1831	1831	0
578	20240514	114400	41470362	1831	1831	1831	1831	0
579	20240514	114300	41470362	1831	1831	1831	1831	0
580	20240514	114200	41470362	1831	1831	1831	1831	0
581	20240514	114100	41470362	1831	1831	1831	1831	0
582	20240514	114000	41470362	1831	1831	1831	1831	0
583	20240514	113900	41470362	1831	1831	1831	1831	0
584	20240514	113800	41470362	1831	1831	1831	1831	0
585	20240514	113700	41470362	1831	1831	1831	1831	0
586	20240514	113600	41470362	1831	1831	1831	1831	0
587	20240514	113500	41470362	1831	1831	1831	1831	0
588	20240514	113400	41470362	1831	1831	1831	1831	0
589	20240514	113300	41470362	1831	1831	1831	1831	0
590	20240514	113200	41470362	1831	1831	1831	1831	0
591	20240514	113100	41470362	1831	1831	1831	1831	0
592	20240514	113000	41470362	1831	1831	1831	1831	0
593	20240514	112900	41470362	1831	1831	1831	1831	0
594	20240514	112800	41470362	1831	1831	1831	1831	1000
595	20240514	112700	39639362	1831	1828	1832	1828	102
596	20240514	112600	39452596	1828	1814	1828	1814	1221
597	20240514	112500	37236313	1829	1822	1830	1822	233
598	20240514	112400	36810727	1822	1822	1822	1822	50
599	20240514	112300	36719627	1823	1823	1823	1823	0
600	20240514	112200	36719627	1823	1823	1823	1823	0
601	20240514	112100	36719627	1823	1823	1823	1823	0
602	20240514	112000	36719627	1823	1823	1823	1823	0
603	20240514	111900	36719627	1823	1823	1823	1823	0
604	20240514	111800	36719627	1823	1823	1823	1823	0
605	20240514	111700	36719627	1823	1823	1823	1823	0
606	20240514	111600	36719627	1823	1823	1823	1823	0
607	20240514	111500	36719627	1823	1823	1823	1823	0
608	20240514	111400	36719627	1823	1823	1823	1823	1
609	20240514	111300	36717804	1813	1813	1813	1813	177
610	20240514	111200	36396903	1813	1813	1813	1813	23
611	20240514	111100	36355204	1815	1815	1815	1815	1
612	20240514	111000	36353389	1830	1830	1830	1830	5
613	20240514	110900	36344239	1832	1832	1832	1832	1000
614	20240514	110800	34512239	1834	1817	1834	1817	101
615	20240514	110700	34328705	1817	1825	1837	1817	1671
616	20240514	110600	31272845	1827	1827	1827	1827	0
617	20240514	110500	31272845	1827	1825	1827	1825	16
618	20240514	110400	31243633	1825	1825	1827	1825	127
619	20240514	110300	31011832	1827	1822	1827	1822	355
620	20240514	110200	30364684	1822	1819	1822	1819	550
621	20240514	110100	29363878	1819	1819	1819	1819	0
622	20240514	110000	29363878	1819	1819	1819	1819	0
623	20240514	105900	29363878	1819	1812	1820	1811	190
624	20240514	105800	29019125	1814	1814	1814	1814	11
625	20240514	105700	28999171	1813	1813	1813	1813	0
626	20240514	105600	28999171	1813	1814	1814	1813	2
627	20240514	105500	28995544	1813	1813	1813	1813	0
628	20240514	105400	28995544	1813	1813	1813	1813	0
629	20240514	105300	28995544	1813	1813	1813	1813	11
630	20240514	105200	28975601	1814	1814	1814	1814	1
631	20240514	105100	28973787	1815	1815	1815	1815	1
632	20240514	105000	28971972	1796	1796	1796	1796	0
633	20240514	104900	28971972	1796	1802	1820	1796	2191
634	20240514	104800	25001121	1802	1802	1802	1802	0
635	20240514	104700	25001121	1802	1800	1802	1800	97
636	20240514	104600	24826519	1803	1803	1803	1803	1
637	20240514	104500	24824716	1801	1801	1801	1801	0
638	20240514	104400	24824716	1801	1801	1801	1801	0
639	20240514	104300	24824716	1801	1801	1801	1801	0
640	20240514	104200	24824716	1801	1801	1801	1801	0
641	20240514	104100	24824716	1801	1801	1801	1801	0
642	20240514	104000	24824716	1801	1801	1801	1801	1
643	20240514	103900	24822915	1790	1801	1801	1790	233
644	20240514	103800	24404327	1803	1803	1803	1803	5
645	20240514	103700	24395312	1797	1787	1797	1785	1156
646	20240514	103600	22330185	1801	1801	1801	1801	0
647	20240514	103500	22330185	1801	1801	1801	1801	0
648	20240514	103400	22330185	1801	1801	1801	1801	0
649	20240514	103300	22330185	1801	1801	1801	1801	0
650	20240514	103200	22330185	1801	1795	1801	1790	1675
651	20240514	103100	19323057	1804	1804	1804	1804	0
652	20240514	103000	19323057	1804	1804	1804	1804	0
653	20240514	102900	19323057	1804	1804	1804	1804	0
654	20240514	102800	19323057	1804	1799	1804	1799	157
655	20240514	102700	19040609	1805	1800	1805	1800	11
656	20240514	102600	19020804	1806	1806	1806	1806	0
657	20240514	102500	19020804	1806	1806	1806	1806	0
658	20240514	102400	19020804	1806	1806	1806	1806	0
659	20240514	102300	19020804	1806	1806	1806	1806	0
660	20240514	102200	19020804	1806	1800	1806	1799	501
661	20240514	102100	18119468	1810	1810	1810	1810	0
662	20240514	102000	18119468	1810	1810	1810	1810	0
663	20240514	101900	18119468	1810	1810	1810	1810	0
664	20240514	101800	18119468	1810	1810	1810	1810	0
665	20240514	101700	18119468	1810	1810	1810	1810	0
666	20240514	101600	18119468	1810	1810	1810	1810	0
667	20240514	101500	18119468	1810	1810	1810	1810	0
668	20240514	101400	18119468	1810	1799	1810	1799	2
669	20240514	101300	18115859	1810	1810	1810	1810	0
670	20240514	101200	18115859	1810	1810	1810	1810	0
671	20240514	101100	18115859	1810	1810	1810	1810	0
672	20240514	101000	18115859	1810	1810	1810	1810	0
673	20240514	100900	18115859	1810	1810	1810	1810	1
674	20240514	100800	18114049	1799	1800	1800	1799	76
675	20240514	100700	17977308	1810	1810	1810	1810	0
676	20240514	100600	17977308	1810	1810	1810	1810	1
677	20240514	100500	17975498	1812	1812	1812	1812	0
678	20240514	100400	17975498	1812	1812	1812	1812	0
679	20240514	100300	17975498	1812	1800	1812	1800	201
680	20240514	100200	17613686	1812	1812	1812	1812	1
681	20240514	100100	17611874	1814	1800	1814	1800	324
682	20240514	100000	17028660	1800	1814	1814	1800	6301
683	20240514	095900	5607014	1814	1810	1814	1810	7
684	20240514	095800	5594340	1815	1815	1815	1815	0
685	20240514	095700	5594340	1815	1815	1815	1815	0
686	20240514	095600	5594340	1815	1815	1815	1815	5
687	20240514	095500	5585265	1815	1815	1815	1815	0
688	20240514	095400	5585265	1815	1815	1815	1815	3
689	20240514	095300	5579820	1815	1815	1815	1815	1
690	20240514	095200	5578005	1815	1815	1815	1815	0
691	20240514	095100	5578005	1815	1815	1815	1815	0
692	20240514	095000	5578005	1815	1815	1815	1815	0
693	20240514	094900	5578005	1815	1815	1815	1815	0
694	20240514	094800	5578005	1815	1815	1815	1815	0
695	20240514	094700	5578005	1815	1815	1815	1815	0
696	20240514	094600	5578005	1815	1815	1815	1815	10
697	20240514	094500	5559855	1816	1816	1816	1816	0
698	20240514	094400	5559855	1816	1816	1816	1816	0
699	20240514	094300	5559855	1816	1816	1816	1816	1
700	20240514	094200	5558039	1818	1818	1818	1818	50
701	20240514	094100	5467139	1820	1820	1820	1820	0
702	20240514	094000	5467139	1820	1820	1820	1820	1
703	20240514	093900	5465319	1801	1801	1801	1801	0
704	20240514	093800	5465319	1801	1817	1817	1801	165
705	20240514	093700	5165754	1824	1824	1824	1824	0
706	20240514	093600	5165754	1824	1824	1824	1824	0
707	20240514	093500	5165754	1824	1824	1824	1824	0
708	20240514	093400	5165754	1824	1824	1824	1824	0
709	20240514	093300	5165754	1824	1824	1824	1824	0
710	20240514	093200	5165754	1824	1824	1824	1824	0
711	20240514	093100	5165754	1824	1824	1824	1824	0
712	20240514	093000	5165754	1824	1824	1824	1824	6
713	20240514	092900	5154810	1824	1823	1824	1823	31
714	20240514	092800	5098296	1824	1824	1824	1824	0
715	20240514	092700	5098296	1824	1821	1824	1821	100
716	20240514	092600	4915932	1824	1824	1824	1824	0
717	20240514	092500	4915932	1824	1824	1824	1824	0
718	20240514	092400	4915932	1824	1824	1824	1824	0
719	20240514	092300	4915932	1824	1822	1824	1822	14
720	20240514	092200	4890422	1824	1824	1824	1824	0
721	20240514	092100	4890422	1824	1824	1824	1824	0
722	20240514	092000	4890422	1824	1821	1824	1821	53
723	20240514	091900	4793856	1824	1818	1824	1818	200
724	20240514	091800	4429979	1824	1824	1824	1824	0
725	20240514	091700	4429979	1824	1824	1824	1824	0
726	20240514	091600	4429979	1824	1822	1824	1822	54
727	20240514	091500	4331496	1825	1825	1825	1825	20
728	20240514	091400	4294996	1827	1827	1827	1827	0
729	20240514	091300	4294996	1827	1827	1827	1827	1
730	20240514	091200	4293169	1799	1799	1799	1799	0
731	20240514	091100	4293169	1799	1818	1845	1799	239
732	20240514	091000	3861487	1817	1809	1817	1809	1000
733	20240514	090900	2046840	1815	1815	1815	1815	0
734	20240514	090800	2046840	1815	1815	1815	1815	0
735	20240514	090700	2046840	1815	1815	1815	1815	5
736	20240514	090600	2037765	1815	1815	1815	1815	0
737	20240514	090500	2037765	1815	1815	1815	1815	0
738	20240514	090400	2037765	1815	1815	1815	1815	1
739	20240514	090300	2035950	1786	1825	1825	1786	351
740	20240514	090200	1403664	1825	1800	1825	1800	60
741	20240514	090100	1295231	1783	1783	1783	1783	172
742	20240514	090000	988555	1783	1781	1783	1781	555