KissMeData/024890/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	190700	65496168	1600	1600	1600	1600	232
3	20240521	190600	65496168	1600	1600	1600	1600	0
4	20240521	190500	65496168	1600	1600	1600	1600	0
5	20240521	190400	65496168	1600	1600	1600	1600	0
6	20240521	190300	65496168	1600	1600	1600	1600	0
7	20240521	190200	65496168	1600	1600	1600	1600	0
8	20240521	190100	65496168	1600	1600	1600	1600	0
9	20240521	190000	65496168	1600	1600	1600	1600	0
10	20240521	185900	65496168	1600	1600	1600	1600	0
11	20240521	185800	65496168	1600	1600	1600	1600	0
12	20240521	185700	65496168	1600	1600	1600	1600	0
13	20240521	185600	65496168	1600	1600	1600	1600	0
14	20240521	185500	65496168	1600	1600	1600	1600	0
15	20240521	185400	65496168	1600	1600	1600	1600	0
16	20240521	185300	65496168	1600	1600	1600	1600	0
17	20240521	185200	65496168	1600	1600	1600	1600	0
18	20240521	185100	65496168	1600	1600	1600	1600	0
19	20240521	185000	65496168	1600	1600	1600	1600	0
20	20240521	184900	65496168	1600	1600	1600	1600	0
21	20240521	184800	65496168	1600	1600	1600	1600	0
22	20240521	184700	65496168	1600	1600	1600	1600	0
23	20240521	184600	65496168	1600	1600	1600	1600	0
24	20240521	184500	65496168	1600	1600	1600	1600	0
25	20240521	184400	65496168	1600	1600	1600	1600	0
26	20240521	184300	65496168	1600	1600	1600	1600	0
27	20240521	184200	65496168	1600	1600	1600	1600	0
28	20240521	184100	65496168	1600	1600	1600	1600	0
29	20240521	184000	65496168	1600	1600	1600	1600	0
30	20240521	183900	65496168	1600	1600	1600	1600	0
31	20240521	183800	65496168	1600	1600	1600	1600	0
32	20240521	183700	65496168	1600	1600	1600	1600	232
33	20240521	183600	65496168	1600	1600	1600	1600	0
34	20240521	183500	65496168	1600	1600	1600	1600	0
35	20240521	183400	65496168	1600	1600	1600	1600	0
36	20240521	183300	65496168	1600	1600	1600	1600	0
37	20240521	183200	65496168	1600	1600	1600	1600	0
38	20240521	183100	65496168	1600	1600	1600	1600	0
39	20240521	183000	65496168	1600	1600	1600	1600	0
40	20240521	182900	65496168	1600	1600	1600	1600	0
41	20240521	182800	65496168	1600	1600	1600	1600	0
42	20240521	182700	65496168	1600	1600	1600	1600	0
43	20240521	182600	65496168	1600	1600	1600	1600	0
44	20240521	182500	65496168	1600	1600	1600	1600	0
45	20240521	182400	65496168	1600	1600	1600	1600	0
46	20240521	182300	65496168	1600	1600	1600	1600	0
47	20240521	182200	65496168	1600	1600	1600	1600	0
48	20240521	182100	65496168	1600	1600	1600	1600	0
49	20240521	182000	65496168	1600	1600	1600	1600	0
50	20240521	181900	65496168	1600	1600	1600	1600	0
51	20240521	181800	65496168	1600	1600	1600	1600	0
52	20240521	181700	65496168	1600	1600	1600	1600	0
53	20240521	181600	65496168	1600	1600	1600	1600	0
54	20240521	181500	65496168	1600	1600	1600	1600	0
55	20240521	181400	65496168	1600	1600	1600	1600	0
56	20240521	181300	65496168	1600	1600	1600	1600	0
57	20240521	181200	65496168	1600	1600	1600	1600	0
58	20240521	181100	65496168	1600	1600	1600	1600	0
59	20240521	181000	65496168	1600	1600	1600	1600	0
60	20240521	180900	65496168	1600	1600	1600	1600	0
61	20240521	180800	65496168	1600	1600	1600	1600	0
62	20240521	180700	65496168	1600	1600	1600	1600	232
63	20240521	180600	65496168	1600	1600	1600	1600	0
64	20240521	180500	65496168	1600	1600	1600	1600	0
65	20240521	180400	65496168	1600	1600	1600	1600	0
66	20240521	180300	65496168	1600	1600	1600	1600	0
67	20240521	180200	65496168	1600	1600	1600	1600	0
68	20240521	180100	65496168	1600	1600	1600	1600	0
69	20240521	180000	65496168	1600	1600	1600	1600	0
70	20240521	175900	65496168	1600	1600	1600	1600	0
71	20240521	175800	65496168	1600	1600	1600	1600	0
72	20240521	175700	65496168	1600	1600	1600	1600	0
73	20240521	175600	65496168	1600	1600	1600	1600	0
74	20240521	175500	65496168	1600	1600	1600	1600	0
75	20240521	175400	65496168	1600	1600	1600	1600	0
76	20240521	175300	65496168	1600	1600	1600	1600	0
77	20240521	175200	65496168	1600	1600	1600	1600	0
78	20240521	175100	65496168	1600	1600	1600	1600	0
79	20240521	175000	65496168	1600	1600	1600	1600	0
80	20240521	174900	65496168	1600	1600	1600	1600	0
81	20240521	174800	65496168	1600	1600	1600	1600	0
82	20240521	174700	65496168	1600	1600	1600	1600	0
83	20240521	174600	65496168	1600	1600	1600	1600	0
84	20240521	174500	65496168	1600	1600	1600	1600	0
85	20240521	174400	65496168	1600	1600	1600	1600	0
86	20240521	174300	65496168	1600	1600	1600	1600	0
87	20240521	174200	65496168	1600	1600	1600	1600	0
88	20240521	174100	65496168	1600	1600	1600	1600	0
89	20240521	174000	65496168	1600	1600	1600	1600	0
90	20240521	173900	65496168	1600	1600	1600	1600	0
91	20240521	173800	65496168	1600	1600	1600	1600	0
92	20240521	173700	65496168	1600	1600	1600	1600	232
93	20240521	173600	65496168	1600	1600	1600	1600	0
94	20240521	173500	65496168	1600	1600	1600	1600	0
95	20240521	173400	65496168	1600	1600	1600	1600	0
96	20240521	173300	65496168	1600	1600	1600	1600	0
97	20240521	173200	65496168	1600	1600	1600	1600	0
98	20240521	173100	65496168	1600	1600	1600	1600	0
99	20240521	173000	65496168	1600	1600	1600	1600	0
100	20240521	172900	65496168	1600	1600	1600	1600	0
101	20240521	172800	65496168	1600	1600	1600	1600	0
102	20240521	172700	65496168	1600	1600	1600	1600	0
103	20240521	172600	65496168	1600	1600	1600	1600	0
104	20240521	172500	65496168	1600	1600	1600	1600	0
105	20240521	172400	65496168	1600	1600	1600	1600	0
106	20240521	172300	65496168	1600	1600	1600	1600	0
107	20240521	172200	65496168	1600	1600	1600	1600	0
108	20240521	172100	65496168	1600	1600	1600	1600	0
109	20240521	172000	65496168	1600	1600	1600	1600	0
110	20240521	171900	65496168	1600	1600	1600	1600	0
111	20240521	171800	65496168	1600	1600	1600	1600	0
112	20240521	171700	65496168	1600	1600	1600	1600	0
113	20240521	171600	65496168	1600	1600	1600	1600	0
114	20240521	171500	65496168	1600	1600	1600	1600	0
115	20240521	171400	65496168	1600	1600	1600	1600	0
116	20240521	171300	65496168	1600	1600	1600	1600	0
117	20240521	171200	65496168	1600	1600	1600	1600	0
118	20240521	171100	65496168	1600	1600	1600	1600	0
119	20240521	171000	65496168	1600	1600	1600	1600	0
120	20240521	170900	65496168	1600	1600	1600	1600	0
121	20240521	170800	65496168	1600	1600	1600	1600	0
122	20240521	170700	65496168	1600	1600	1600	1600	232
123	20240521	170600	65496168	1600	1600	1600	1600	0
124	20240521	170500	65496168	1600	1600	1600	1600	0
125	20240521	170400	65496168	1600	1600	1600	1600	0
126	20240521	170300	65496168	1600	1600	1600	1600	0
127	20240521	170200	65496168	1600	1600	1600	1600	0
128	20240521	170100	65496168	1600	1600	1600	1600	0
129	20240521	170000	65496168	1600	1600	1600	1600	0
130	20240521	165900	65496168	1600	1600	1600	1600	0
131	20240521	165800	65496168	1600	1600	1600	1600	0
132	20240521	165700	65496168	1600	1600	1600	1600	0
133	20240521	165600	65496168	1600	1600	1600	1600	0
134	20240521	165500	65496168	1600	1600	1600	1600	0
135	20240521	165400	65496168	1600	1600	1600	1600	0
136	20240521	165300	65496168	1600	1600	1600	1600	0
137	20240521	165200	65496168	1600	1600	1600	1600	0
138	20240521	165100	65496168	1600	1600	1600	1600	0
139	20240521	165000	65496168	1600	1600	1600	1600	0
140	20240521	164900	65496168	1600	1600	1600	1600	0
141	20240521	164800	65496168	1600	1600	1600	1600	0
142	20240521	164700	65496168	1600	1600	1600	1600	0
143	20240521	164600	65496168	1600	1600	1600	1600	0
144	20240521	164500	65496168	1600	1600	1600	1600	0
145	20240521	164400	65496168	1600	1600	1600	1600	0
146	20240521	164300	65496168	1600	1600	1600	1600	0
147	20240521	164200	65496168	1600	1600	1600	1600	0
148	20240521	164100	65496168	1600	1600	1600	1600	0
149	20240521	164000	65496168	1600	1600	1600	1600	0
150	20240521	163900	65496168	1600	1600	1600	1600	0
151	20240521	163800	65496168	1600	1600	1600	1600	0
152	20240521	163700	65496168	1600	1600	1600	1600	232
153	20240521	163600	65496168	1600	1600	1600	1600	0
154	20240521	163500	65496168	1600	1600	1600	1600	0
155	20240521	163400	65496168	1600	1600	1600	1600	0
156	20240521	163300	65496168	1600	1600	1600	1600	0
157	20240521	163200	65496168	1600	1600	1600	1600	0
158	20240521	163100	65496168	1600	1600	1600	1600	0
159	20240521	163000	65496168	1600	1600	1600	1600	0
160	20240521	162900	65496168	1600	1600	1600	1600	0
161	20240521	162800	65496168	1600	1600	1600	1600	0
162	20240521	162700	65496168	1600	1600	1600	1600	0
163	20240521	162600	65496168	1600	1600	1600	1600	0
164	20240521	162500	65496168	1600	1600	1600	1600	0
165	20240521	162400	65496168	1600	1600	1600	1600	0
166	20240521	162300	65496168	1600	1600	1600	1600	0
167	20240521	162200	65496168	1600	1600	1600	1600	0
168	20240521	162100	65496168	1600	1600	1600	1600	0
169	20240521	162000	65496168	1600	1600	1600	1600	0
170	20240521	161900	65496168	1600	1600	1600	1600	0
171	20240521	161800	65496168	1600	1600	1600	1600	0
172	20240521	161700	65496168	1600	1600	1600	1600	0
173	20240521	161600	65496168	1600	1600	1600	1600	0
174	20240521	161500	65496168	1600	1600	1600	1600	0
175	20240521	161400	65496168	1600	1600	1600	1600	0
176	20240521	161300	65496168	1600	1600	1600	1600	0
177	20240521	161200	65496168	1600	1600	1600	1600	0
178	20240521	161100	65496168	1600	1600	1600	1600	0
179	20240521	161000	65496168	1600	1600	1600	1600	0
180	20240521	160900	65496168	1600	1600	1600	1600	0
181	20240521	160800	65496168	1600	1600	1600	1600	0
182	20240521	160700	65496168	1600	1600	1600	1600	232
183	20240521	160600	65496168	1600	1600	1600	1600	0
184	20240521	160500	65496168	1600	1600	1600	1600	0
185	20240521	160400	65496168	1600	1600	1600	1600	0
186	20240521	160300	65496168	1600	1600	1600	1600	0
187	20240521	160200	65496168	1600	1600	1600	1600	0
188	20240521	160100	65496168	1600	1600	1600	1600	0
189	20240521	160000	65496168	1600	1600	1600	1600	0
190	20240521	155900	65496168	1600	1600	1600	1600	0
191	20240521	155800	65496168	1600	1600	1600	1600	0
192	20240521	155700	65496168	1600	1600	1600	1600	0
193	20240521	155600	65496168	1600	1600	1600	1600	0
194	20240521	155500	65496168	1600	1600	1600	1600	0
195	20240521	155400	65496168	1600	1600	1600	1600	0
196	20240521	155300	65496168	1600	1600	1600	1600	0
197	20240521	155200	65496168	1600	1600	1600	1600	0
198	20240521	155100	65496168	1600	1600	1600	1600	0
199	20240521	155000	65496168	1600	1600	1600	1600	0
200	20240521	154900	65496168	1600	1600	1600	1600	0
201	20240521	154800	65496168	1600	1600	1600	1600	0
202	20240521	154700	65496168	1600	1600	1600	1600	0
203	20240521	154600	65496168	1600	1600	1600	1600	0
204	20240521	154500	65496168	1600	1600	1600	1600	0
205	20240521	154400	65496168	1600	1600	1600	1600	0
206	20240521	154300	65496168	1600	1600	1600	1600	0
207	20240521	154200	65496168	1600	1600	1600	1600	0
208	20240521	154100	65496168	1600	1600	1600	1600	0
209	20240521	154000	65496168	1600	1600	1600	1600	0
210	20240521	153900	65496168	1600	1600	1600	1600	0
211	20240521	153800	65496168	1600	1600	1600	1600	0
212	20240521	153700	65496168	1600	1600	1600	1600	232
213	20240521	153600	65496168	1600	1600	1600	1600	0
214	20240521	153500	65496168	1600	1600	1600	1600	0
215	20240521	153400	65496168	1600	1600	1600	1600	0
216	20240521	153300	65496168	1600	1600	1600	1600	0
217	20240521	153200	65496168	1600	1600	1600	1600	0
218	20240521	153100	65496168	1600	1600	1600	1600	0
219	20240521	153000	65496168	1600	1600	1600	1600	232
220	20240521	152900	65124968	1600	1600	1600	1600	0
221	20240521	152800	65124968	1600	1600	1600	1600	0
222	20240521	152700	65124968	1600	1600	1600	1600	0
223	20240521	152600	65124968	1600	1600	1600	1600	0
224	20240521	152500	65124968	1600	1600	1600	1600	0
225	20240521	152400	65124968	1600	1600	1600	1600	0
226	20240521	152300	65124968	1600	1600	1600	1600	0
227	20240521	152200	65124968	1600	1600	1600	1600	0
228	20240521	152100	65124968	1600	1600	1600	1600	0
229	20240521	152000	65124968	1600	1600	1600	1600	0
230	20240521	151900	65124968	1600	1600	1600	1600	0
231	20240521	151800	65124968	1600	1595	1600	1595	473
232	20240521	151700	64368968	1595	1598	1598	1595	741
233	20240521	151600	63186593	1600	1600	1600	1600	0
234	20240521	151500	63186593	1600	1600	1600	1600	0
235	20240521	151400	63186593	1600	1600	1600	1600	50
236	20240521	151300	63106593	1600	1600	1600	1600	500
237	20240521	151200	62306593	1600	1600	1600	1600	1
238	20240521	151100	62304993	1599	1599	1599	1599	35
239	20240521	151000	62249028	1596	1596	1596	1596	0
240	20240521	150900	62249028	1596	1596	1596	1596	0
241	20240521	150800	62249028	1596	1597	1597	1596	289
242	20240521	150700	61787782	1595	1597	1597	1595	206
243	20240521	150600	61459094	1597	1597	1597	1597	0
244	20240521	150500	61459094	1597	1597	1597	1597	0
245	20240521	150400	61459094	1597	1597	1597	1597	20
246	20240521	150300	61427154	1597	1597	1597	1597	0
247	20240521	150200	61427154	1597	1597	1597	1597	50
248	20240521	150100	61347304	1599	1599	1599	1599	0
249	20240521	150000	61347304	1599	1599	1599	1599	0
250	20240521	145900	61347304	1599	1599	1599	1599	5
251	20240521	145800	61339309	1600	1600	1600	1600	0
252	20240521	145700	61339309	1600	1600	1600	1600	0
253	20240521	145600	61339309	1600	1600	1600	1600	0
254	20240521	145500	61339309	1600	1600	1600	1600	0
255	20240521	145400	61339309	1600	1600	1600	1600	0
256	20240521	145300	61339309	1600	1600	1600	1600	0
257	20240521	145200	61339309	1600	1600	1600	1600	0
258	20240521	145100	61339309	1600	1600	1600	1600	0
259	20240521	145000	61339309	1600	1600	1600	1600	0
260	20240521	144900	61339309	1600	1600	1600	1600	0
261	20240521	144800	61339309	1600	1600	1600	1600	0
262	20240521	144700	61339309	1600	1600	1600	1600	0
263	20240521	144600	61339309	1600	1600	1600	1600	0
264	20240521	144500	61339309	1600	1600	1600	1600	0
265	20240521	144400	61339309	1600	1600	1600	1600	10
266	20240521	144300	61323309	1593	1593	1593	1593	0
267	20240521	144200	61323309	1593	1593	1593	1593	0
268	20240521	144100	61323309	1593	1593	1593	1593	0
269	20240521	144000	61323309	1593	1593	1593	1593	290
270	20240521	143900	60861339	1593	1593	1593	1593	700
271	20240521	143800	59746239	1593	1593	1593	1593	1000
272	20240521	143700	58153239	1593	1597	1597	1593	4970
273	20240521	143600	50231027	1597	1597	1597	1597	300
274	20240521	143500	49751927	1597	1598	1598	1597	178
275	20240521	143400	49467652	1599	1599	1599	1599	1
276	20240521	143300	49466053	1598	1599	1599	1598	690
277	20240521	143200	48363430	1599	1600	1600	1599	191
278	20240521	143100	48058020	1602	1602	1602	1602	0
279	20240521	143000	48058020	1602	1602	1602	1602	0
280	20240521	142900	48058020	1602	1602	1602	1602	0
281	20240521	142800	48058020	1602	1602	1602	1602	0
282	20240521	142700	48058020	1602	1602	1602	1602	0
283	20240521	142600	48058020	1602	1602	1602	1602	0
284	20240521	142500	48058020	1602	1602	1602	1599	31
285	20240521	142400	48008431	1602	1602	1602	1602	0
286	20240521	142300	48008431	1602	1602	1602	1602	0
287	20240521	142200	48008431	1602	1602	1602	1602	0
288	20240521	142100	48008431	1602	1602	1602	1602	0
289	20240521	142000	48008431	1602	1602	1602	1602	20
290	20240521	141900	47976391	1602	1602	1602	1602	0
291	20240521	141800	47976391	1602	1602	1602	1602	0
292	20240521	141700	47976391	1602	1602	1602	1602	0
293	20240521	141600	47976391	1602	1602	1602	1602	20
294	20240521	141500	47944351	1602	1602	1602	1602	0
295	20240521	141400	47944351	1602	1602	1602	1602	12
296	20240521	141300	47925127	1602	1600	1602	1600	4
297	20240521	141200	47918723	1602	1602	1602	1602	1
298	20240521	141100	47917121	1602	1602	1602	1602	0
299	20240521	141000	47917121	1602	1602	1602	1602	0
300	20240521	140900	47917121	1602	1602	1602	1602	0
301	20240521	140800	47917121	1602	1602	1602	1602	0
302	20240521	140700	47917121	1602	1602	1602	1602	0
303	20240521	140600	47917121	1602	1602	1602	1602	0
304	20240521	140500	47917121	1602	1602	1602	1602	1063
305	20240521	140400	46214195	1602	1602	1602	1602	283
306	20240521	140300	45760829	1602	1601	1602	1601	425
307	20240521	140200	45079987	1601	1599	1601	1599	305
308	20240521	140100	44592070	1599	1599	1599	1599	0
309	20240521	140000	44592070	1599	1599	1599	1599	0
310	20240521	135900	44592070	1599	1599	1599	1599	1
311	20240521	135800	44590471	1599	1599	1599	1599	0
312	20240521	135700	44590471	1599	1599	1599	1599	27
313	20240521	135600	44547298	1600	1600	1600	1600	0
314	20240521	135500	44547298	1600	1600	1600	1600	0
315	20240521	135400	44547298	1600	1600	1600	1600	1
316	20240521	135300	44545698	1600	1600	1600	1600	0
317	20240521	135200	44545698	1600	1600	1600	1600	0
318	20240521	135100	44545698	1600	1600	1600	1600	0
319	20240521	135000	44545698	1600	1600	1600	1600	0
320	20240521	134900	44545698	1600	1600	1600	1600	1252
321	20240521	134800	42542498	1600	1600	1600	1600	0
322	20240521	134700	42542498	1600	1600	1600	1600	0
323	20240521	134600	42542498	1600	1600	1600	1600	6
324	20240521	134500	42532898	1599	1599	1599	1599	0
325	20240521	134400	42532898	1599	1599	1599	1599	0
326	20240521	134300	42532898	1599	1599	1599	1599	2
327	20240521	134200	42529700	1600	1600	1600	1600	0
328	20240521	134100	42529700	1600	1600	1600	1600	0
329	20240521	134000	42529700	1600	1600	1600	1600	2
330	20240521	133900	42526500	1599	1599	1599	1599	0
331	20240521	133800	42526500	1599	1599	1599	1599	0
332	20240521	133700	42526500	1599	1599	1599	1599	1
333	20240521	133600	42524901	1599	1599	1599	1599	0
334	20240521	133500	42524901	1599	1599	1599	1599	0
335	20240521	133400	42524901	1599	1599	1599	1599	0
336	20240521	133300	42524901	1599	1599	1599	1599	53
337	20240521	133200	42440154	1600	1600	1600	1600	0
338	20240521	133100	42440154	1600	1600	1600	1600	4
339	20240521	133000	42433754	1600	1600	1600	1600	0
340	20240521	132900	42433754	1600	1600	1600	1600	0
341	20240521	132800	42433754	1600	1600	1600	1600	0
342	20240521	132700	42433754	1600	1600	1600	1600	0
343	20240521	132600	42433754	1600	1600	1600	1600	0
344	20240521	132500	42433754	1600	1600	1600	1600	0
345	20240521	132400	42433754	1600	1599	1600	1599	65
346	20240521	132300	42329817	1599	1599	1599	1599	400
347	20240521	132200	41690217	1599	1599	1599	1599	0
348	20240521	132100	41690217	1599	1599	1599	1599	0
349	20240521	132000	41690217	1599	1599	1599	1599	500
350	20240521	131900	40890717	1597	1597	1597	1597	0
351	20240521	131800	40890717	1597	1598	1598	1597	10
352	20240521	131700	40874743	1599	1599	1599	1599	0
353	20240521	131600	40874743	1599	1599	1599	1599	2
354	20240521	131500	40871545	1599	1599	1599	1599	0
355	20240521	131400	40871545	1599	1599	1599	1599	0
356	20240521	131300	40871545	1599	1599	1599	1599	1
357	20240521	131200	40869946	1599	1599	1599	1599	0
358	20240521	131100	40869946	1599	1599	1599	1599	0
359	20240521	131000	40869946	1599	1599	1599	1599	0
360	20240521	130900	40869946	1599	1599	1599	1599	0
361	20240521	130800	40869946	1599	1599	1599	1599	0
362	20240521	130700	40869946	1599	1599	1599	1599	8
363	20240521	130600	40857154	1599	1599	1599	1599	3
364	20240521	130500	40852357	1597	1597	1597	1597	200
365	20240521	130400	40532957	1597	1597	1597	1597	59
366	20240521	130300	40438734	1598	1598	1598	1598	0
367	20240521	130200	40438734	1598	1598	1598	1598	0
368	20240521	130100	40438734	1598	1598	1598	1598	0
369	20240521	130000	40438734	1598	1598	1599	1598	4
370	20240521	125900	40432341	1598	1598	1598	1598	700
371	20240521	125800	39313741	1598	1598	1598	1598	1
372	20240521	125700	39312143	1598	1598	1598	1598	0
373	20240521	125600	39312143	1598	1598	1598	1598	0
374	20240521	125500	39312143	1598	1598	1598	1598	0
375	20240521	125400	39312143	1598	1598	1598	1598	0
376	20240521	125300	39312143	1598	1599	1599	1598	51
377	20240521	125200	39230644	1599	1600	1600	1599	1031
378	20240521	125100	37582054	1601	1601	1601	1601	0
379	20240521	125000	37582054	1601	1601	1601	1601	0
380	20240521	124900	37582054	1601	1601	1601	1601	0
381	20240521	124800	37582054	1601	1601	1601	1601	4
382	20240521	124700	37575650	1601	1601	1601	1601	3
383	20240521	124600	37570847	1599	1599	1599	1599	0
384	20240521	124500	37570847	1599	1599	1599	1599	41
385	20240521	124400	37505288	1599	1599	1599	1599	8
386	20240521	124300	37492496	1599	1599	1599	1599	9
387	20240521	124200	37478105	1599	1600	1600	1599	1942
388	20240521	124100	34372658	1600	1600	1600	1600	0
389	20240521	124000	34372658	1600	1600	1600	1600	500
390	20240521	123900	33572658	1601	1601	1601	1601	0
391	20240521	123800	33572658	1601	1601	1601	1601	0
392	20240521	123700	33572658	1601	1601	1601	1601	82
393	20240521	123600	33441376	1602	1601	1602	1601	20
394	20240521	123500	33409354	1601	1601	1601	1601	15
395	20240521	123400	33385339	1601	1601	1601	1601	0
396	20240521	123300	33385339	1601	1601	1601	1601	10
397	20240521	123200	33369329	1601	1601	1601	1601	1
398	20240521	123100	33367728	1601	1601	1601	1601	0
399	20240521	123000	33367728	1601	1601	1601	1601	0
400	20240521	122900	33367728	1601	1601	1601	1601	20
401	20240521	122800	33335708	1600	1600	1600	1600	25
402	20240521	122700	33295708	1601	1601	1601	1601	0
403	20240521	122600	33295708	1601	1601	1601	1601	0
404	20240521	122500	33295708	1601	1601	1601	1601	0
405	20240521	122400	33295708	1601	1601	1601	1601	0
406	20240521	122300	33295708	1601	1601	1601	1601	0
407	20240521	122200	33295708	1601	1601	1601	1601	1
408	20240521	122100	33294107	1601	1601	1602	1601	21
409	20240521	122000	33260485	1601	1601	1601	1601	0
410	20240521	121900	33260485	1601	1601	1602	1601	41
411	20240521	121800	33194843	1600	1601	1601	1600	30
412	20240521	121700	33146841	1602	1602	1602	1602	0
413	20240521	121600	33146841	1602	1602	1602	1602	0
414	20240521	121500	33146841	1602	1602	1602	1602	0
415	20240521	121400	33146841	1602	1602	1602	1602	2
416	20240521	121300	33143637	1602	1602	1602	1602	18
417	20240521	121200	33114801	1599	1599	1599	1599	0
418	20240521	121100	33114801	1599	1602	1602	1599	196
419	20240521	121000	32801280	1603	1603	1603	1603	0
420	20240521	120900	32801280	1603	1603	1603	1603	0
421	20240521	120800	32801280	1603	1601	1603	1600	19
422	20240521	120700	32770875	1603	1600	1603	1600	1000
423	20240521	120600	31167929	1600	1600	1603	1600	24
424	20240521	120500	31129522	1600	1600	1600	1600	0
425	20240521	120400	31129522	1600	1600	1600	1600	0
426	20240521	120300	31129522	1600	1600	1600	1600	0
427	20240521	120200	31129522	1600	1600	1600	1600	0
428	20240521	120100	31129522	1600	1600	1603	1600	43
429	20240521	120000	31060717	1600	1601	1601	1600	59
430	20240521	115900	30966293	1601	1602	1602	1601	10
431	20240521	115800	30950274	1603	1603	1603	1603	0
432	20240521	115700	30950274	1603	1603	1603	1603	0
433	20240521	115600	30950274	1603	1603	1603	1603	0
434	20240521	115500	30950274	1603	1600	1603	1600	211
435	20240521	115400	30612671	1600	1600	1600	1600	0
436	20240521	115300	30612671	1600	1600	1600	1600	0
437	20240521	115200	30612671	1600	1600	1600	1600	4
438	20240521	115100	30606271	1600	1600	1600	1600	0
439	20240521	115000	30606271	1600	1600	1600	1600	1
440	20240521	114900	30604671	1600	1600	1600	1600	35
441	20240521	114800	30548671	1600	1600	1600	1600	0
442	20240521	114700	30548671	1600	1600	1600	1600	0
443	20240521	114600	30548671	1600	1600	1600	1600	0
444	20240521	114500	30548671	1600	1600	1600	1600	0
445	20240521	114400	30548671	1600	1600	1600	1600	0
446	20240521	114300	30548671	1600	1601	1601	1600	751
447	20240521	114200	29347053	1601	1601	1601	1601	2
448	20240521	114100	29343851	1603	1603	1603	1603	0
449	20240521	114000	29343851	1603	1603	1603	1603	0
450	20240521	113900	29343851	1603	1603	1603	1603	0
451	20240521	113800	29343851	1603	1603	1603	1603	0
452	20240521	113700	29343851	1603	1603	1603	1603	14
453	20240521	113600	29321409	1603	1600	1603	1600	1052
454	20240521	113500	27638200	1599	1599	1599	1599	0
455	20240521	113400	27638200	1599	1599	1599	1599	0
456	20240521	113300	27638200	1599	1602	1602	1599	3108
457	20240521	113200	22665742	1603	1603	1603	1603	0
458	20240521	113100	22665742	1603	1603	1603	1603	0
459	20240521	113000	22665742	1603	1603	1603	1603	0
460	20240521	112900	22665742	1603	1603	1603	1603	0
461	20240521	112800	22665742	1603	1603	1603	1603	5
462	20240521	112700	22657727	1603	1603	1603	1603	0
463	20240521	112600	22657727	1603	1603	1603	1603	0
464	20240521	112500	22657727	1603	1603	1603	1603	0
465	20240521	112400	22657727	1603	1603	1603	1603	0
466	20240521	112300	22657727	1603	1603	1603	1603	0
467	20240521	112200	22657727	1603	1603	1603	1603	0
468	20240521	112100	22657727	1603	1603	1603	1603	10
469	20240521	112000	22641697	1603	1603	1603	1603	0
470	20240521	111900	22641697	1603	1603	1603	1603	1
471	20240521	111800	22640094	1604	1604	1604	1604	0
472	20240521	111700	22640094	1604	1604	1604	1604	0
473	20240521	111600	22640094	1604	1604	1604	1604	0
474	20240521	111500	22640094	1604	1604	1604	1604	0
475	20240521	111400	22640094	1604	1604	1604	1604	19
476	20240521	111300	22609618	1604	1604	1604	1604	0
477	20240521	111200	22609618	1604	1604	1604	1604	0
478	20240521	111100	22609618	1604	1604	1604	1604	0
479	20240521	111000	22609618	1604	1604	1604	1604	0
480	20240521	110900	22609618	1604	1604	1604	1604	1
481	20240521	110800	22608014	1604	1604	1604	1604	0
482	20240521	110700	22608014	1604	1604	1604	1604	1
483	20240521	110600	22606410	1604	1600	1604	1600	127
484	20240521	110500	22403202	1600	1600	1600	1600	100
485	20240521	110400	22243202	1600	1600	1600	1600	0
486	20240521	110300	22243202	1600	1600	1600	1600	0
487	20240521	110200	22243202	1600	1600	1600	1600	0
488	20240521	110100	22243202	1600	1600	1600	1600	0
489	20240521	110000	22243202	1600	1600	1600	1600	0
490	20240521	105900	22243202	1600	1600	1600	1600	0
491	20240521	105800	22243202	1600	1600	1600	1600	10
492	20240521	105700	22227202	1600	1600	1600	1600	1
493	20240521	105600	22225602	1600	1600	1600	1600	11
494	20240521	105500	22208002	1600	1600	1600	1600	10
495	20240521	105400	22192002	1600	1600	1600	1600	0
496	20240521	105300	22192002	1600	1600	1600	1600	0
497	20240521	105200	22192002	1600	1600	1600	1600	20
498	20240521	105100	22160002	1600	1600	1600	1600	210
499	20240521	105000	21824002	1600	1600	1600	1600	10
500	20240521	104900	21808002	1600	1600	1600	1600	0
501	20240521	104800	21808002	1600	1600	1600	1600	2
502	20240521	104700	21804802	1600	1600	1600	1600	0
503	20240521	104600	21804802	1600	1600	1600	1600	1
504	20240521	104500	21803202	1600	1600	1600	1600	3
505	20240521	104400	21798402	1599	1599	1599	1599	0
506	20240521	104300	21798402	1599	1599	1599	1599	20
507	20240521	104200	21766422	1600	1600	1600	1600	31
508	20240521	104100	21716822	1600	1600	1600	1600	0
509	20240521	104000	21716822	1600	1600	1600	1600	0
510	20240521	103900	21716822	1600	1600	1600	1600	108
511	20240521	103800	21544022	1600	1600	1600	1600	0
512	20240521	103700	21544022	1600	1600	1600	1600	1000
513	20240521	103600	19944022	1600	1600	1600	1600	50
514	20240521	103500	19864022	1600	1600	1600	1600	0
515	20240521	103400	19864022	1600	1600	1600	1600	0
516	20240521	103300	19864022	1600	1602	1602	1600	1464
517	20240521	103200	17520997	1603	1603	1603	1603	0
518	20240521	103100	17520997	1603	1604	1604	1603	13
519	20240521	103000	17500154	1604	1604	1604	1604	1
520	20240521	102900	17498550	1604	1605	1605	1604	5
521	20240521	102800	17490527	1606	1605	1606	1605	33
522	20240521	102700	17437561	1605	1604	1605	1604	9
523	20240521	102600	17423117	1603	1605	1605	1602	710
524	20240521	102500	16285377	1606	1606	1606	1606	0
525	20240521	102400	16285377	1606	1606	1606	1606	0
526	20240521	102300	16285377	1606	1606	1606	1606	102
527	20240521	102200	16121565	1606	1606	1606	1606	0
528	20240521	102100	16121565	1606	1606	1606	1606	15
529	20240521	102000	16097475	1606	1606	1606	1605	70
530	20240521	101900	15985116	1606	1606	1606	1606	3
531	20240521	101800	15980298	1606	1606	1606	1606	0
532	20240521	101700	15980298	1606	1606	1606	1606	0
533	20240521	101600	15980298	1606	1606	1606	1606	0
534	20240521	101500	15980298	1606	1608	1608	1606	980
535	20240521	101400	14406412	1609	1609	1609	1609	0
536	20240521	101300	14406412	1609	1610	1610	1609	14
537	20240521	101200	14383873	1611	1611	1611	1611	0
538	20240521	101100	14383873	1611	1611	1611	1611	1
539	20240521	101000	14382262	1607	1610	1610	1607	715
540	20240521	100900	13233181	1611	1611	1611	1611	0
541	20240521	100800	13233181	1611	1611	1611	1611	0
542	20240521	100700	13233181	1611	1611	1611	1611	2
543	20240521	100600	13229959	1611	1611	1611	1611	160
544	20240521	100500	12972199	1611	1611	1611	1611	0
545	20240521	100400	12972199	1611	1612	1612	1611	107
546	20240521	100300	12799792	1614	1614	1614	1614	25
547	20240521	100200	12759442	1614	1614	1614	1614	0
548	20240521	100100	12759442	1614	1614	1614	1614	10
549	20240521	100000	12743302	1615	1615	1615	1615	0
550	20240521	095900	12743302	1615	1615	1615	1615	0
551	20240521	095800	12743302	1615	1615	1615	1615	0
552	20240521	095700	12743302	1615	1615	1615	1615	0
553	20240521	095600	12743302	1615	1615	1615	1615	0
554	20240521	095500	12743302	1615	1615	1615	1615	10
555	20240521	095400	12727152	1615	1615	1615	1615	0
556	20240521	095300	12727152	1615	1614	1615	1614	12
557	20240521	095200	12707783	1615	1615	1615	1615	0
558	20240521	095100	12707783	1615	1615	1615	1615	0
559	20240521	095000	12707783	1615	1615	1615	1615	50
560	20240521	094900	12627033	1615	1615	1615	1615	0
561	20240521	094800	12627033	1615	1614	1615	1614	2
562	20240521	094700	12623804	1615	1615	1615	1615	0
563	20240521	094600	12623804	1615	1615	1615	1615	0
564	20240521	094500	12623804	1615	1615	1615	1615	0
565	20240521	094400	12623804	1615	1615	1615	1615	0
566	20240521	094300	12623804	1615	1615	1615	1615	0
567	20240521	094200	12623804	1615	1615	1615	1615	0
568	20240521	094100	12623804	1615	1615	1615	1615	0
569	20240521	094000	12623804	1615	1615	1615	1615	0
570	20240521	093900	12623804	1615	1615	1615	1615	0
571	20240521	093800	12623804	1615	1615	1615	1615	0
572	20240521	093700	12623804	1615	1615	1615	1615	0
573	20240521	093600	12623804	1615	1615	1615	1615	0
574	20240521	093500	12623804	1615	1615	1615	1615	0
575	20240521	093400	12623804	1615	1615	1615	1615	296
576	20240521	093300	12145764	1615	1615	1615	1615	0
577	20240521	093200	12145764	1615	1615	1615	1615	0
578	20240521	093100	12145764	1615	1615	1615	1615	0
579	20240521	093000	12145764	1615	1615	1615	1615	0
580	20240521	092900	12145764	1615	1615	1615	1615	0
581	20240521	092800	12145764	1615	1615	1615	1615	20
582	20240521	092700	12113464	1615	1615	1615	1615	0
583	20240521	092600	12113464	1615	1615	1615	1615	1
584	20240521	092500	12111849	1617	1617	1617	1617	0
585	20240521	092400	12111849	1617	1617	1617	1617	0
586	20240521	092300	12111849	1617	1617	1617	1617	2
587	20240521	092200	12108615	1611	1611	1611	1611	0
588	20240521	092100	12108615	1611	1611	1611	1611	0
589	20240521	092000	12108615	1611	1611	1611	1611	153
590	20240521	091900	11862132	1611	1611	1611	1611	0
591	20240521	091800	11862132	1611	1611	1611	1611	0
592	20240521	091700	11862132	1611	1611	1611	1611	1
593	20240521	091600	11860521	1605	1605	1605	1605	0
594	20240521	091500	11860521	1605	1605	1605	1605	0
595	20240521	091400	11860521	1605	1608	1608	1605	191
596	20240521	091300	11553883	1609	1612	1612	1609	4
597	20240521	091200	11547442	1613	1610	1613	1610	3
598	20240521	091100	11542606	1609	1611	1611	1609	16
599	20240521	091000	11516847	1612	1610	1616	1610	19
600	20240521	090900	11486201	1606	1612	1612	1606	1789
601	20240521	090800	8612342	1613	1613	1614	1613	250
602	20240521	090700	8209091	1613	1613	1613	1613	0
603	20240521	090600	8209091	1613	1617	1617	1613	26
604	20240521	090500	8167093	1618	1620	1620	1618	26
605	20240521	090400	8125000	1625	1625	1625	1625	0
606	20240521	090300	8125000	1625	1625	1625	1625	0
607	20240521	090200	8125000	1625	1625	1625	1625	0
608	20240521	090100	8125000	1625	1625	1625	1625	0
609	20240521	090000	8125000	1625	1625	1625	1625	5000