KissMeData/013520/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	185700	183773264	1861	1861	1861	1861	1826
3	20240521	185600	183773264	1861	1861	1861	1861	0
4	20240521	185500	183773264	1861	1861	1861	1861	0
5	20240521	185400	183773264	1861	1861	1861	1861	0
6	20240521	185300	183773264	1861	1861	1861	1861	0
7	20240521	185200	183773264	1861	1861	1861	1861	0
8	20240521	185100	183773264	1861	1861	1861	1861	0
9	20240521	185000	183773264	1861	1861	1861	1861	0
10	20240521	184900	183773264	1861	1861	1861	1861	0
11	20240521	184800	183773264	1861	1861	1861	1861	0
12	20240521	184700	183773264	1861	1861	1861	1861	0
13	20240521	184600	183773264	1861	1861	1861	1861	0
14	20240521	184500	183773264	1861	1861	1861	1861	0
15	20240521	184400	183773264	1861	1861	1861	1861	0
16	20240521	184300	183773264	1861	1861	1861	1861	0
17	20240521	184200	183773264	1861	1861	1861	1861	0
18	20240521	184100	183773264	1861	1861	1861	1861	0
19	20240521	184000	183773264	1861	1861	1861	1861	0
20	20240521	183900	183773264	1861	1861	1861	1861	0
21	20240521	183800	183773264	1861	1861	1861	1861	0
22	20240521	183700	183773264	1861	1861	1861	1861	0
23	20240521	183600	183773264	1861	1861	1861	1861	0
24	20240521	183500	183773264	1861	1861	1861	1861	0
25	20240521	183400	183773264	1861	1861	1861	1861	0
26	20240521	183300	183773264	1861	1861	1861	1861	0
27	20240521	183200	183773264	1861	1861	1861	1861	0
28	20240521	183100	183773264	1861	1861	1861	1861	0
29	20240521	183000	183773264	1861	1861	1861	1861	0
30	20240521	182900	183773264	1861	1861	1861	1861	0
31	20240521	182800	183773264	1861	1861	1861	1861	0
32	20240521	182700	183773264	1861	1861	1861	1861	1826
33	20240521	182600	183773264	1861	1861	1861	1861	0
34	20240521	182500	183773264	1861	1861	1861	1861	0
35	20240521	182400	183773264	1861	1861	1861	1861	0
36	20240521	182300	183773264	1861	1861	1861	1861	0
37	20240521	182200	183773264	1861	1861	1861	1861	0
38	20240521	182100	183773264	1861	1861	1861	1861	0
39	20240521	182000	183773264	1861	1861	1861	1861	0
40	20240521	181900	183773264	1861	1861	1861	1861	0
41	20240521	181800	183773264	1861	1861	1861	1861	0
42	20240521	181700	183773264	1861	1861	1861	1861	0
43	20240521	181600	183773264	1861	1861	1861	1861	0
44	20240521	181500	183773264	1861	1861	1861	1861	0
45	20240521	181400	183773264	1861	1861	1861	1861	0
46	20240521	181300	183773264	1861	1861	1861	1861	0
47	20240521	181200	183773264	1861	1861	1861	1861	0
48	20240521	181100	183773264	1861	1861	1861	1861	0
49	20240521	181000	183773264	1861	1861	1861	1861	0
50	20240521	180900	183773264	1861	1861	1861	1861	0
51	20240521	180800	183773264	1861	1861	1861	1861	0
52	20240521	180700	183773264	1861	1861	1861	1861	0
53	20240521	180600	183773264	1861	1861	1861	1861	0
54	20240521	180500	183773264	1861	1861	1861	1861	0
55	20240521	180400	183773264	1861	1861	1861	1861	0
56	20240521	180300	183773264	1861	1861	1861	1861	0
57	20240521	180200	183773264	1861	1861	1861	1861	0
58	20240521	180100	183773264	1861	1861	1861	1861	0
59	20240521	180000	183773264	1861	1861	1861	1861	0
60	20240521	175900	183773264	1861	1861	1861	1861	0
61	20240521	175800	183773264	1861	1861	1861	1861	0
62	20240521	175700	183773264	1861	1861	1861	1861	1826
63	20240521	175600	183773264	1861	1861	1861	1861	0
64	20240521	175500	183773264	1861	1861	1861	1861	0
65	20240521	175400	183773264	1861	1861	1861	1861	0
66	20240521	175300	183773264	1861	1861	1861	1861	0
67	20240521	175200	183773264	1861	1861	1861	1861	0
68	20240521	175100	183773264	1861	1861	1861	1861	0
69	20240521	175000	183773264	1861	1861	1861	1861	0
70	20240521	174900	183773264	1861	1861	1861	1861	0
71	20240521	174800	183773264	1861	1861	1861	1861	0
72	20240521	174700	183773264	1861	1861	1861	1861	0
73	20240521	174600	183773264	1861	1861	1861	1861	0
74	20240521	174500	183773264	1861	1861	1861	1861	0
75	20240521	174400	183773264	1861	1861	1861	1861	0
76	20240521	174300	183773264	1861	1861	1861	1861	0
77	20240521	174200	183773264	1861	1861	1861	1861	0
78	20240521	174100	183773264	1861	1861	1861	1861	0
79	20240521	174000	183773264	1861	1861	1861	1861	0
80	20240521	173900	183773264	1861	1861	1861	1861	0
81	20240521	173800	183773264	1861	1861	1861	1861	0
82	20240521	173700	183773264	1861	1861	1861	1861	0
83	20240521	173600	183773264	1861	1861	1861	1861	0
84	20240521	173500	183773264	1861	1861	1861	1861	0
85	20240521	173400	183773264	1861	1861	1861	1861	0
86	20240521	173300	183773264	1861	1861	1861	1861	0
87	20240521	173200	183773264	1861	1861	1861	1861	0
88	20240521	173100	183773264	1861	1861	1861	1861	0
89	20240521	173000	183773264	1861	1861	1861	1861	0
90	20240521	172900	183773264	1861	1861	1861	1861	0
91	20240521	172800	183773264	1861	1861	1861	1861	0
92	20240521	172700	183773264	1861	1861	1861	1861	1826
93	20240521	172600	183773264	1861	1861	1861	1861	0
94	20240521	172500	183773264	1861	1861	1861	1861	0
95	20240521	172400	183773264	1861	1861	1861	1861	0
96	20240521	172300	183773264	1861	1861	1861	1861	0
97	20240521	172200	183773264	1861	1861	1861	1861	0
98	20240521	172100	183773264	1861	1861	1861	1861	0
99	20240521	172000	183773264	1861	1861	1861	1861	0
100	20240521	171900	183773264	1861	1861	1861	1861	0
101	20240521	171800	183773264	1861	1861	1861	1861	0
102	20240521	171700	183773264	1861	1861	1861	1861	0
103	20240521	171600	183773264	1861	1861	1861	1861	0
104	20240521	171500	183773264	1861	1861	1861	1861	0
105	20240521	171400	183773264	1861	1861	1861	1861	0
106	20240521	171300	183773264	1861	1861	1861	1861	0
107	20240521	171200	183773264	1861	1861	1861	1861	0
108	20240521	171100	183773264	1861	1861	1861	1861	0
109	20240521	171000	183773264	1861	1861	1861	1861	0
110	20240521	170900	183773264	1861	1861	1861	1861	0
111	20240521	170800	183773264	1861	1861	1861	1861	0
112	20240521	170700	183773264	1861	1861	1861	1861	0
113	20240521	170600	183773264	1861	1861	1861	1861	0
114	20240521	170500	183773264	1861	1861	1861	1861	0
115	20240521	170400	183773264	1861	1861	1861	1861	0
116	20240521	170300	183773264	1861	1861	1861	1861	0
117	20240521	170200	183773264	1861	1861	1861	1861	0
118	20240521	170100	183773264	1861	1861	1861	1861	0
119	20240521	170000	183773264	1861	1861	1861	1861	0
120	20240521	165900	183773264	1861	1861	1861	1861	0
121	20240521	165800	183773264	1861	1861	1861	1861	0
122	20240521	165700	183773264	1861	1861	1861	1861	1826
123	20240521	165600	183773264	1861	1861	1861	1861	0
124	20240521	165500	183773264	1861	1861	1861	1861	0
125	20240521	165400	183773264	1861	1861	1861	1861	0
126	20240521	165300	183773264	1861	1861	1861	1861	0
127	20240521	165200	183773264	1861	1861	1861	1861	0
128	20240521	165100	183773264	1861	1861	1861	1861	0
129	20240521	165000	183773264	1861	1861	1861	1861	0
130	20240521	164900	183773264	1861	1861	1861	1861	0
131	20240521	164800	183773264	1861	1861	1861	1861	0
132	20240521	164700	183773264	1861	1861	1861	1861	0
133	20240521	164600	183773264	1861	1861	1861	1861	0
134	20240521	164500	183773264	1861	1861	1861	1861	0
135	20240521	164400	183773264	1861	1861	1861	1861	0
136	20240521	164300	183773264	1861	1861	1861	1861	0
137	20240521	164200	183773264	1861	1861	1861	1861	0
138	20240521	164100	183773264	1861	1861	1861	1861	0
139	20240521	164000	183773264	1861	1861	1861	1861	0
140	20240521	163900	183773264	1861	1861	1861	1861	0
141	20240521	163800	183773264	1861	1861	1861	1861	0
142	20240521	163700	183773264	1861	1861	1861	1861	0
143	20240521	163600	183773264	1861	1861	1861	1861	0
144	20240521	163500	183773264	1861	1861	1861	1861	0
145	20240521	163400	183773264	1861	1861	1861	1861	0
146	20240521	163300	183773264	1861	1861	1861	1861	0
147	20240521	163200	183773264	1861	1861	1861	1861	0
148	20240521	163100	183773264	1861	1861	1861	1861	0
149	20240521	163000	183773264	1861	1861	1861	1861	0
150	20240521	162900	183773264	1861	1861	1861	1861	0
151	20240521	162800	183773264	1861	1861	1861	1861	0
152	20240521	162700	183773264	1861	1861	1861	1861	1826
153	20240521	162600	183773264	1861	1861	1861	1861	0
154	20240521	162500	183773264	1861	1861	1861	1861	0
155	20240521	162400	183773264	1861	1861	1861	1861	0
156	20240521	162300	183773264	1861	1861	1861	1861	0
157	20240521	162200	183773264	1861	1861	1861	1861	0
158	20240521	162100	183773264	1861	1861	1861	1861	0
159	20240521	162000	183773264	1861	1861	1861	1861	0
160	20240521	161900	183773264	1861	1861	1861	1861	0
161	20240521	161800	183773264	1861	1861	1861	1861	0
162	20240521	161700	183773264	1861	1861	1861	1861	0
163	20240521	161600	183773264	1861	1861	1861	1861	0
164	20240521	161500	183773264	1861	1861	1861	1861	0
165	20240521	161400	183773264	1861	1861	1861	1861	0
166	20240521	161300	183773264	1861	1861	1861	1861	0
167	20240521	161200	183773264	1861	1861	1861	1861	0
168	20240521	161100	183773264	1861	1861	1861	1861	0
169	20240521	161000	183773264	1861	1861	1861	1861	0
170	20240521	160900	183773264	1861	1861	1861	1861	0
171	20240521	160800	183773264	1861	1861	1861	1861	0
172	20240521	160700	183773264	1861	1861	1861	1861	0
173	20240521	160600	183773264	1861	1861	1861	1861	0
174	20240521	160500	183773264	1861	1861	1861	1861	0
175	20240521	160400	183773264	1861	1861	1861	1861	0
176	20240521	160300	183773264	1861	1861	1861	1861	0
177	20240521	160200	183773264	1861	1861	1861	1861	0
178	20240521	160100	183773264	1861	1861	1861	1861	0
179	20240521	160000	183773264	1861	1861	1861	1861	0
180	20240521	155900	183773264	1861	1861	1861	1861	0
181	20240521	155800	183773264	1861	1861	1861	1861	0
182	20240521	155700	183773264	1861	1861	1861	1861	1826
183	20240521	155600	183773264	1861	1861	1861	1861	0
184	20240521	155500	183773264	1861	1861	1861	1861	0
185	20240521	155400	183773264	1861	1861	1861	1861	0
186	20240521	155300	183773264	1861	1861	1861	1861	0
187	20240521	155200	183773264	1861	1861	1861	1861	0
188	20240521	155100	183773264	1861	1861	1861	1861	0
189	20240521	155000	183773264	1861	1861	1861	1861	0
190	20240521	154900	183773264	1861	1861	1861	1861	0
191	20240521	154800	183773264	1861	1861	1861	1861	0
192	20240521	154700	183773264	1861	1861	1861	1861	0
193	20240521	154600	183773264	1861	1861	1861	1861	0
194	20240521	154500	183773264	1861	1861	1861	1861	0
195	20240521	154400	183773264	1861	1861	1861	1861	0
196	20240521	154300	183773264	1861	1861	1861	1861	0
197	20240521	154200	183773264	1861	1861	1861	1861	0
198	20240521	154100	183773264	1861	1861	1861	1861	0
199	20240521	154000	183773264	1861	1861	1861	1861	0
200	20240521	153900	183773264	1861	1861	1861	1861	0
201	20240521	153800	183773264	1861	1861	1861	1861	0
202	20240521	153700	183773264	1861	1861	1861	1861	0
203	20240521	153600	183773264	1861	1861	1861	1861	0
204	20240521	153500	183773264	1861	1861	1861	1861	0
205	20240521	153400	183773264	1861	1861	1861	1861	0
206	20240521	153300	183773264	1861	1861	1861	1861	0
207	20240521	153200	183773264	1861	1861	1861	1861	0
208	20240521	153100	183773264	1861	1861	1861	1861	0
209	20240521	153000	183773264	1861	1861	1861	1861	1826
210	20240521	152900	180375078	1871	1871	1871	1871	0
211	20240521	152800	180375078	1871	1871	1871	1871	0
212	20240521	152700	180375078	1871	1871	1871	1871	0
213	20240521	152600	180375078	1871	1871	1871	1871	0
214	20240521	152500	180375078	1871	1871	1871	1871	0
215	20240521	152400	180375078	1871	1871	1871	1871	0
216	20240521	152300	180375078	1871	1871	1871	1871	0
217	20240521	152200	180375078	1871	1871	1871	1871	0
218	20240521	152100	180375078	1871	1871	1871	1871	0
219	20240521	152000	180375078	1871	1871	1871	1871	0
220	20240521	151900	180375078	1871	1860	1871	1860	1834
221	20240521	151800	176963663	1860	1854	1860	1854	101
222	20240521	151700	176776277	1860	1860	1860	1849	10053
223	20240521	151600	158163941	1855	1860	1860	1855	26
224	20240521	151500	158115656	1860	1860	1860	1860	0
225	20240521	151400	158115656	1860	1860	1860	1855	491
226	20240521	151300	157204437	1856	1857	1857	1856	1500
227	20240521	151200	154420357	1860	1860	1860	1860	0
228	20240521	151100	154420357	1860	1860	1860	1860	100
229	20240521	151000	154234357	1856	1857	1857	1856	78
230	20240521	150900	154089520	1860	1860	1860	1860	1
231	20240521	150800	154087660	1857	1857	1857	1857	0
232	20240521	150700	154087660	1857	1857	1857	1857	0
233	20240521	150600	154087660	1857	1860	1860	1857	79
234	20240521	150500	153940954	1857	1860	1860	1857	585
235	20240521	150400	152854155	1859	1859	1859	1859	0
236	20240521	150300	152854155	1859	1859	1859	1859	253
237	20240521	150200	152383828	1856	1856	1856	1856	79
238	20240521	150100	152237204	1859	1859	1859	1859	0
239	20240521	150000	152237204	1859	1859	1859	1859	0
240	20240521	145900	152237204	1859	1859	1859	1859	50
241	20240521	145800	152144254	1856	1856	1856	1856	78
242	20240521	145700	151999486	1860	1860	1860	1860	0
243	20240521	145600	151999486	1860	1860	1860	1860	500
244	20240521	145500	151069486	1856	1856	1856	1856	73
245	20240521	145400	150933998	1856	1858	1858	1856	6
246	20240521	145300	150922855	1859	1859	1859	1859	1
247	20240521	145200	150920996	1857	1857	1857	1857	0
248	20240521	145100	150920996	1857	1857	1857	1857	49
249	20240521	145000	150830003	1857	1857	1857	1857	30
250	20240521	144900	150774293	1857	1857	1857	1857	0
251	20240521	144800	150774293	1857	1857	1857	1857	0
252	20240521	144700	150774293	1857	1858	1858	1857	78
253	20240521	144600	150629446	1857	1857	1857	1857	0
254	20240521	144500	150629446	1857	1857	1857	1857	0
255	20240521	144400	150629446	1857	1857	1857	1857	133
256	20240521	144300	150382465	1857	1856	1857	1856	83
257	20240521	144200	150228412	1857	1857	1857	1857	12
258	20240521	144100	150206128	1857	1857	1857	1857	70
259	20240521	144000	150076138	1857	1857	1857	1857	16
260	20240521	143900	150046426	1856	1857	1857	1856	79
261	20240521	143800	149899795	1861	1861	1861	1861	0
262	20240521	143700	149899795	1861	1861	1861	1861	0
263	20240521	143600	149899795	1861	1861	1861	1861	0
264	20240521	143500	149899795	1861	1856	1861	1856	144
265	20240521	143400	149632201	1861	1861	1861	1861	0
266	20240521	143300	149632201	1861	1861	1861	1861	0
267	20240521	143200	149632201	1861	1861	1861	1861	0
268	20240521	143100	149632201	1861	1856	1861	1856	79
269	20240521	143000	149485572	1861	1861	1861	1861	0
270	20240521	142900	149485572	1861	1861	1861	1861	0
271	20240521	142800	149485572	1861	1857	1861	1857	3
272	20240521	142700	149479997	1856	1857	1857	1856	102
273	20240521	142600	149290659	1857	1857	1857	1857	0
274	20240521	142500	149290659	1857	1857	1857	1857	100
275	20240521	142400	149104959	1857	1857	1857	1857	26
276	20240521	142300	149056677	1858	1858	1858	1858	52
277	20240521	142200	148960061	1862	1862	1862	1862	0
278	20240521	142100	148960061	1862	1862	1862	1862	1
279	20240521	142000	148958199	1857	1857	1857	1857	78
280	20240521	141900	148813353	1856	1856	1856	1856	0
281	20240521	141800	148813353	1856	1862	1862	1856	3
282	20240521	141700	148807779	1862	1862	1862	1862	500
283	20240521	141600	147876779	1856	1856	1856	1856	79
284	20240521	141500	147730155	1857	1857	1857	1857	0
285	20240521	141400	147730155	1857	1858	1858	1857	2874
286	20240521	141300	142392935	1858	1858	1858	1858	0
287	20240521	141200	142392935	1858	1858	1858	1858	78
288	20240521	141100	142248011	1857	1858	1858	1857	1000
289	20240521	141000	140390833	1862	1862	1862	1862	1
290	20240521	140900	140388971	1858	1858	1858	1858	0
291	20240521	140800	140388971	1858	1858	1858	1858	1079
292	20240521	140700	138384189	1863	1863	1863	1863	0
293	20240521	140600	138384189	1863	1863	1863	1863	0
294	20240521	140500	138384189	1863	1863	1863	1863	1
295	20240521	140400	138382326	1858	1858	1858	1858	78
296	20240521	140300	138237402	1863	1863	1863	1863	0
297	20240521	140200	138237402	1863	1863	1863	1863	0
298	20240521	140100	138237402	1863	1863	1863	1863	1
299	20240521	140000	138235539	1859	1859	1859	1858	79
300	20240521	135900	138088726	1859	1859	1859	1859	0
301	20240521	135800	138088726	1859	1859	1859	1859	0
302	20240521	135700	138088726	1859	1859	1859	1859	70
303	20240521	135600	137958596	1859	1859	1859	1859	13
304	20240521	135500	137934429	1859	1859	1859	1859	0
305	20240521	135400	137934429	1859	1859	1859	1859	0
306	20240521	135300	137934429	1859	1859	1859	1859	89
307	20240521	135200	137768978	1858	1858	1858	1858	0
308	20240521	135100	137768978	1858	1858	1858	1858	0
309	20240521	135000	137768978	1858	1858	1858	1858	0
310	20240521	134900	137768978	1858	1859	1859	1858	78
311	20240521	134800	137623982	1864	1864	1864	1864	0
312	20240521	134700	137623982	1864	1864	1864	1864	1
313	20240521	134600	137622118	1858	1858	1858	1858	0
314	20240521	134500	137622118	1858	1858	1858	1858	79
315	20240521	134400	137475336	1857	1857	1857	1857	0
316	20240521	134300	137475336	1857	1858	1858	1857	3411
317	20240521	134200	131139696	1861	1861	1861	1861	0
318	20240521	134100	131139696	1861	1861	1861	1859	4091
319	20240521	134000	123529888	1861	1861	1861	1861	0
320	20240521	133900	123529888	1861	1861	1861	1861	0
321	20240521	133800	123529888	1861	1861	1861	1861	0
322	20240521	133700	123529888	1861	1861	1861	1861	78
323	20240521	133600	123384730	1862	1862	1862	1862	1
324	20240521	133500	123382868	1861	1861	1861	1861	0
325	20240521	133400	123382868	1861	1861	1861	1861	0
326	20240521	133300	123382868	1861	1861	1861	1861	79
327	20240521	133200	123235849	1861	1861	1861	1861	0
328	20240521	133100	123235849	1861	1861	1861	1861	0
329	20240521	133000	123235849	1861	1861	1861	1861	0
330	20240521	132900	123235849	1861	1861	1861	1861	78
331	20240521	132800	123090691	1862	1862	1862	1862	0
332	20240521	132700	123090691	1862	1862	1862	1862	22
333	20240521	132600	123049727	1862	1862	1862	1862	0
334	20240521	132500	123049727	1862	1862	1862	1862	78
335	20240521	132400	122904491	1861	1861	1861	1861	0
336	20240521	132300	122904491	1861	1861	1861	1861	0
337	20240521	132200	122904491	1861	1861	1861	1861	79
338	20240521	132100	122757472	1861	1861	1861	1861	0
339	20240521	132000	122757472	1861	1861	1861	1861	0
340	20240521	131900	122757472	1861	1861	1861	1861	0
341	20240521	131800	122757472	1861	1861	1861	1861	78
342	20240521	131700	122612314	1864	1864	1864	1864	0
343	20240521	131600	122612314	1864	1864	1864	1864	0
344	20240521	131500	122612314	1864	1864	1864	1864	100
345	20240521	131400	122425914	1861	1861	1861	1861	78
346	20240521	131300	122280756	1861	1861	1861	1861	0
347	20240521	131200	122280756	1861	1861	1861	1861	0
348	20240521	131100	122280756	1861	1861	1861	1861	0
349	20240521	131000	122280756	1861	1861	1861	1861	79
350	20240521	130900	122133737	1864	1864	1864	1864	100
351	20240521	130800	121947337	1864	1864	1864	1864	0
352	20240521	130700	121947337	1864	1864	1864	1864	1
353	20240521	130600	121945473	1860	1862	1862	1860	4239
354	20240521	130500	114056771	1861	1861	1861	1861	0
355	20240521	130400	114056771	1861	1861	1861	1861	30
356	20240521	130300	114000941	1861	1861	1861	1861	0
357	20240521	130200	114000941	1861	1861	1861	1861	78
358	20240521	130100	113855783	1864	1864	1864	1864	0
359	20240521	130000	113855783	1864	1864	1864	1862	4855
360	20240521	125900	104811449	1864	1864	1864	1864	0
361	20240521	125800	104811449	1864	1864	1864	1864	79
362	20240521	125700	104664193	1864	1864	1864	1864	0
363	20240521	125600	104664193	1864	1864	1864	1864	0
364	20240521	125500	104664193	1864	1864	1864	1864	78
365	20240521	125400	104518801	1865	1865	1865	1865	2
366	20240521	125300	104515071	1865	1865	1865	1865	0
367	20240521	125200	104515071	1865	1865	1865	1865	2
368	20240521	125100	104511341	1865	1864	1865	1864	88
369	20240521	125000	104347299	1865	1865	1865	1865	0
370	20240521	124900	104347299	1865	1865	1865	1865	0
371	20240521	124800	104347299	1865	1865	1865	1865	100
372	20240521	124700	104160799	1864	1864	1864	1864	79
373	20240521	124600	104013543	1865	1865	1865	1865	0
374	20240521	124500	104013543	1865	1865	1865	1865	0
375	20240521	124400	104013543	1865	1865	1865	1865	0
376	20240521	124300	104013543	1865	1864	1865	1864	94
377	20240521	124200	103838311	1866	1866	1866	1866	0
378	20240521	124100	103838311	1866	1866	1866	1866	0
379	20240521	124000	103838311	1866	1866	1866	1866	1
380	20240521	123900	103836445	1864	1864	1864	1864	610
381	20240521	123800	102699405	1864	1864	1864	1864	0
382	20240521	123700	102699405	1864	1864	1864	1864	0
383	20240521	123600	102699405	1864	1864	1864	1864	0
384	20240521	123500	102699405	1864	1864	1864	1864	79
385	20240521	123400	102552149	1864	1864	1864	1864	0
386	20240521	123300	102552149	1864	1864	1864	1864	0
387	20240521	123200	102552149	1864	1864	1864	1864	0
388	20240521	123100	102552149	1864	1864	1864	1864	78
389	20240521	123000	102406757	1864	1864	1864	1864	0
390	20240521	122900	102406757	1864	1864	1864	1864	0
391	20240521	122800	102406757	1864	1865	1865	1864	78
392	20240521	122700	102261344	1865	1865	1865	1865	0
393	20240521	122600	102261344	1865	1865	1865	1865	0
394	20240521	122500	102261344	1865	1865	1865	1865	0
395	20240521	122400	102261344	1865	1865	1865	1865	79
396	20240521	122300	102114009	1864	1864	1864	1864	1
397	20240521	122200	102112145	1865	1865	1865	1865	0
398	20240521	122100	102112145	1865	1866	1866	1865	1442
399	20240521	122000	99422538	1866	1866	1866	1866	178
400	20240521	121900	99090390	1866	1866	1866	1866	0
401	20240521	121800	99090390	1866	1866	1866	1866	0
402	20240521	121700	99090390	1866	1866	1866	1866	0
403	20240521	121600	99090390	1866	1866	1866	1866	78
404	20240521	121500	98944842	1866	1866	1866	1866	0
405	20240521	121400	98944842	1866	1866	1866	1866	0
406	20240521	121300	98944842	1866	1866	1866	1866	0
407	20240521	121200	98944842	1866	1867	1867	1866	79
408	20240521	121100	98797360	1867	1867	1867	1867	133
409	20240521	121000	98549049	1867	1867	1867	1867	0
410	20240521	120900	98549049	1867	1867	1867	1867	43
411	20240521	120800	98468768	1867	1867	1867	1867	344
412	20240521	120700	97826520	1867	1867	1867	1867	0
413	20240521	120600	97826520	1867	1867	1867	1867	0
414	20240521	120500	97826520	1867	1867	1867	1867	0
415	20240521	120400	97826520	1867	1867	1867	1867	79
416	20240521	120300	97679027	1867	1867	1867	1867	0
417	20240521	120200	97679027	1867	1867	1867	1867	0
418	20240521	120100	97679027	1867	1867	1867	1867	78
419	20240521	120000	97533401	1868	1868	1868	1868	0
420	20240521	115900	97533401	1868	1868	1868	1868	500
421	20240521	115800	96599401	1868	1868	1868	1868	700
422	20240521	115700	95291801	1866	1866	1866	1866	78
423	20240521	115600	95146253	1868	1868	1868	1868	100
424	20240521	115500	94959453	1868	1868	1868	1868	5
425	20240521	115400	94950113	1867	1867	1867	1867	100
426	20240521	115300	94763413	1866	1866	1866	1866	79
427	20240521	115200	94615999	1868	1868	1868	1868	1
428	20240521	115100	94614131	1868	1868	1868	1868	1
429	20240521	115000	94612263	1868	1868	1868	1868	200
430	20240521	114900	94238663	1865	1865	1865	1865	78
431	20240521	114800	94093193	1866	1866	1866	1866	21
432	20240521	114700	94054007	1867	1866	1867	1866	1717
433	20240521	114600	90850075	1866	1869	1869	1866	2833
434	20240521	114500	85557127	1869	1870	1870	1869	97
435	20240521	114400	85375815	1869	1869	1869	1869	0
436	20240521	114300	85375815	1869	1869	1869	1869	0
437	20240521	114200	85375815	1869	1869	1869	1869	0
438	20240521	114100	85375815	1869	1871	1871	1869	1906
439	20240521	114000	81811292	1871	1871	1871	1871	0
440	20240521	113900	81811292	1871	1871	1871	1871	0
441	20240521	113800	81811292	1871	1871	1871	1871	0
442	20240521	113700	81811292	1871	1871	1871	1871	579
443	20240521	113600	80727983	1871	1871	1871	1871	0
444	20240521	113500	80727983	1871	1871	1871	1871	0
445	20240521	113400	80727983	1871	1871	1871	1871	0
446	20240521	113300	80727983	1871	1871	1871	1871	78
447	20240521	113200	80582045	1871	1871	1871	1871	0
448	20240521	113100	80582045	1871	1872	1872	1871	31
449	20240521	113000	80524043	1871	1871	1871	1871	79
450	20240521	112900	80376234	1871	1871	1871	1871	0
451	20240521	112800	80376234	1871	1871	1871	1871	0
452	20240521	112700	80376234	1871	1871	1871	1871	0
453	20240521	112600	80376234	1871	1871	1871	1871	78
454	20240521	112500	80230296	1871	1871	1871	1871	0
455	20240521	112400	80230296	1871	1871	1871	1871	0
456	20240521	112300	80230296	1871	1871	1871	1871	0
457	20240521	112200	80230296	1871	1871	1871	1871	78
458	20240521	112100	80084358	1871	1871	1871	1871	0
459	20240521	112000	80084358	1871	1871	1871	1871	0
460	20240521	111900	80084358	1871	1873	1873	1871	201
461	20240521	111800	79708075	1874	1876	1876	1874	3
462	20240521	111700	79702450	1879	1879	1879	1879	0
463	20240521	111600	79702450	1879	1879	1879	1879	1
464	20240521	111500	79700571	1877	1878	1878	1877	2
465	20240521	111400	79696816	1872	1872	1872	1872	78
466	20240521	111300	79550800	1879	1879	1879	1879	1
467	20240521	111200	79548921	1871	1871	1871	1871	0
468	20240521	111100	79548921	1871	1871	1871	1871	2
469	20240521	111000	79545179	1871	1871	1871	1870	81
470	20240521	110900	79393630	1871	1871	1871	1871	0
471	20240521	110800	79393630	1871	1879	1879	1871	21
472	20240521	110700	79354331	1871	1871	1871	1871	0
473	20240521	110600	79354331	1871	1879	1879	1871	84
474	20240521	110500	79197127	1879	1871	1879	1871	6
475	20240521	110400	79185893	1871	1871	1871	1871	0
476	20240521	110300	79185893	1871	1871	1871	1871	78
477	20240521	110200	79039955	1871	1871	1871	1871	0
478	20240521	110100	79039955	1871	1871	1871	1871	10
479	20240521	110000	79021245	1870	1870	1870	1870	0
480	20240521	105900	79021245	1870	1870	1870	1870	78
481	20240521	105800	78875385	1870	1870	1870	1870	0
482	20240521	105700	78875385	1870	1870	1870	1870	0
483	20240521	105600	78875385	1870	1870	1870	1870	0
484	20240521	105500	78875385	1870	1870	1870	1870	81
485	20240521	105400	78723915	1869	1869	1869	1869	610
486	20240521	105300	77583825	1879	1879	1879	1879	0
487	20240521	105200	77583825	1879	1879	1879	1869	41
488	20240521	105100	77507176	1869	1879	1879	1869	80
489	20240521	105000	77357636	1869	1869	1869	1869	0
490	20240521	104900	77357636	1869	1872	1872	1869	9762
491	20240521	104800	59104076	1872	1872	1872	1872	0
492	20240521	104700	59104076	1872	1872	1872	1872	78
493	20240521	104600	58958060	1871	1871	1871	1871	0
494	20240521	104500	58958060	1871	1871	1871	1871	0
495	20240521	104400	58958060	1871	1871	1871	1871	0
496	20240521	104300	58958060	1871	1879	1879	1871	86
497	20240521	104200	58797098	1879	1879	1879	1879	0
498	20240521	104100	58797098	1879	1879	1879	1879	0
499	20240521	104000	58797098	1879	1879	1879	1879	1
500	20240521	103900	58795219	1871	1871	1871	1871	78
501	20240521	103800	58649281	1879	1879	1879	1879	0
502	20240521	103700	58649281	1879	1879	1879	1879	0
503	20240521	103600	58649281	1879	1872	1879	1872	79
504	20240521	103500	58501386	1879	1879	1879	1879	0
505	20240521	103400	58501386	1879	1879	1879	1879	0
506	20240521	103300	58501386	1879	1879	1879	1879	0
507	20240521	103200	58501386	1879	1873	1879	1872	300
508	20240521	103100	57939639	1879	1879	1879	1879	0
509	20240521	103000	57939639	1879	1879	1879	1873	103
510	20240521	102900	57746114	1879	1879	1879	1879	1
511	20240521	102800	57744235	1873	1873	1873	1873	78
512	20240521	102700	57598141	1879	1879	1879	1879	0
513	20240521	102600	57598141	1879	1879	1879	1879	1
514	20240521	102500	57596262	1873	1873	1873	1873	0
515	20240521	102400	57596262	1873	1873	1873	1873	78
516	20240521	102300	57450168	1880	1880	1880	1880	0
517	20240521	102200	57450168	1880	1880	1880	1880	0
518	20240521	102100	57450168	1880	1880	1880	1880	1
519	20240521	102000	57448288	1873	1873	1873	1873	79
520	20240521	101900	57300321	1880	1880	1880	1880	0
521	20240521	101800	57300321	1880	1880	1880	1880	0
522	20240521	101700	57300321	1880	1880	1880	1880	1
523	20240521	101600	57298441	1873	1873	1873	1873	78
524	20240521	101500	57152347	1880	1880	1880	1880	0
525	20240521	101400	57152347	1880	1880	1880	1880	0
526	20240521	101300	57152347	1880	1880	1880	1880	2
527	20240521	101200	57148587	1873	1873	1873	1873	78
528	20240521	101100	57002493	1880	1880	1880	1880	10
529	20240521	101000	56983693	1880	1880	1880	1880	0
530	20240521	100900	56983693	1880	1873	1880	1873	80
531	20240521	100800	56833846	1880	1877	1880	1877	25
532	20240521	100700	56786918	1877	1877	1877	1877	0
533	20240521	100600	56786918	1877	1877	1877	1877	1
534	20240521	100500	56785041	1877	1878	1878	1877	558
535	20240521	100400	55737653	1880	1880	1880	1880	0
536	20240521	100300	55737653	1880	1880	1880	1880	37
537	20240521	100200	55668093	1880	1880	1880	1880	0
538	20240521	100100	55668093	1880	1880	1880	1880	79
539	20240521	100000	55519573	1884	1884	1884	1884	10
540	20240521	095900	55500733	1884	1880	1884	1880	2
541	20240521	095800	55496969	1884	1884	1884	1884	0
542	20240521	095700	55496969	1884	1884	1884	1874	86
543	20240521	095600	55335713	1884	1884	1884	1884	0
544	20240521	095500	55335713	1884	1884	1884	1884	3
545	20240521	095400	55330061	1874	1874	1874	1874	0
546	20240521	095300	55330061	1874	1884	1884	1874	99
547	20240521	095200	55144325	1884	1884	1884	1884	0
548	20240521	095100	55144325	1884	1884	1884	1884	0
549	20240521	095000	55144325	1884	1884	1884	1884	11
550	20240521	094900	55123601	1884	1874	1884	1874	80
551	20240521	094800	54973671	1884	1884	1884	1884	0
552	20240521	094700	54973671	1884	1884	1884	1884	0
553	20240521	094600	54973671	1884	1884	1884	1884	1
554	20240521	094500	54971787	1874	1874	1874	1874	78
555	20240521	094400	54825615	1884	1884	1884	1884	0
556	20240521	094300	54825615	1884	1884	1884	1884	0
557	20240521	094200	54825615	1884	1884	1884	1874	402
558	20240521	094100	54072004	1875	1875	1875	1875	78
559	20240521	094000	53925754	1884	1884	1884	1884	0
560	20240521	093900	53925754	1884	1884	1884	1884	1
561	20240521	093800	53923870	1884	1884	1884	1874	82
562	20240521	093700	53770172	1874	1874	1874	1874	3
563	20240521	093600	53764550	1884	1884	1884	1884	1
564	20240521	093500	53762666	1874	1874	1874	1874	6
565	20240521	093400	53751422	1874	1874	1874	1874	138
566	20240521	093300	53492810	1885	1885	1885	1885	201
567	20240521	093200	53113925	1887	1887	1887	1887	0
568	20240521	093100	53113925	1887	1887	1887	1887	17
569	20240521	093000	53081846	1873	1880	1886	1873	256
570	20240521	092900	52600574	1884	1884	1884	1884	0
571	20240521	092800	52600574	1884	1885	1885	1884	10
572	20240521	092700	52581729	1885	1885	1885	1885	0
573	20240521	092600	52581729	1885	1872	1885	1872	80
574	20240521	092500	52431956	1872	1873	1873	1872	498
575	20240521	092400	51499687	1886	1886	1886	1886	0
576	20240521	092300	51499687	1886	1886	1886	1886	1
577	20240521	092200	51497801	1873	1873	1873	1873	78
578	20240521	092100	51351707	1888	1888	1888	1888	0
579	20240521	092000	51351707	1888	1888	1888	1888	0
580	20240521	091900	51351707	1888	1873	1888	1873	448
581	20240521	091800	50512403	1869	1869	1869	1869	78
582	20240521	091700	50366621	1869	1869	1869	1869	0
583	20240521	091600	50366621	1869	1869	1869	1869	0
584	20240521	091500	50366621	1869	1869	1869	1869	0
585	20240521	091400	50366621	1869	1869	1869	1869	134
586	20240521	091300	50116175	1869	1869	1869	1869	79
587	20240521	091200	49968524	1869	1869	1869	1869	0
588	20240521	091100	49968524	1869	1869	1869	1869	134
589	20240521	091000	49718078	1869	1869	1869	1869	0
590	20240521	090900	49718078	1869	1869	1869	1869	47
591	20240521	090800	49630235	1870	1870	1870	1870	1000
592	20240521	090700	47760235	1869	1874	1874	1869	3209
593	20240521	090600	41759465	1879	1879	1879	1879	520
594	20240521	090500	40782385	1879	1879	1879	1879	1
595	20240521	090400	40780506	1870	1871	1871	1870	4904
596	20240521	090300	31609823	1883	1873	1883	1870	6657
597	20240521	090200	19152820	1884	1884	1889	1884	1948
598	20240521	090100	15482783	1889	1885	1889	1884	1249
599	20240521	090000	13129622	1892	1884	1892	1884	6969