KissMeData/060230/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	193600	482008526	1851	1851	1851	1851	2529
3	20240521	193500	482008526	1851	1851	1851	1851	0
4	20240521	193400	482008526	1851	1851	1851	1851	0
5	20240521	193300	482008526	1851	1851	1851	1851	0
6	20240521	193200	482008526	1851	1851	1851	1851	0
7	20240521	193100	482008526	1851	1851	1851	1851	0
8	20240521	193000	482008526	1851	1851	1851	1851	0
9	20240521	192900	482008526	1851	1851	1851	1851	0
10	20240521	192800	482008526	1851	1851	1851	1851	0
11	20240521	192700	482008526	1851	1851	1851	1851	0
12	20240521	192600	482008526	1851	1851	1851	1851	0
13	20240521	192500	482008526	1851	1851	1851	1851	0
14	20240521	192400	482008526	1851	1851	1851	1851	0
15	20240521	192300	482008526	1851	1851	1851	1851	0
16	20240521	192200	482008526	1851	1851	1851	1851	0
17	20240521	192100	482008526	1851	1851	1851	1851	0
18	20240521	192000	482008526	1851	1851	1851	1851	0
19	20240521	191900	482008526	1851	1851	1851	1851	0
20	20240521	191800	482008526	1851	1851	1851	1851	0
21	20240521	191700	482008526	1851	1851	1851	1851	0
22	20240521	191600	482008526	1851	1851	1851	1851	0
23	20240521	191500	482008526	1851	1851	1851	1851	0
24	20240521	191400	482008526	1851	1851	1851	1851	0
25	20240521	191300	482008526	1851	1851	1851	1851	0
26	20240521	191200	482008526	1851	1851	1851	1851	0
27	20240521	191100	482008526	1851	1851	1851	1851	0
28	20240521	191000	482008526	1851	1851	1851	1851	0
29	20240521	190900	482008526	1851	1851	1851	1851	0
30	20240521	190800	482008526	1851	1851	1851	1851	0
31	20240521	190700	482008526	1851	1851	1851	1851	0
32	20240521	190600	482008526	1851	1851	1851	1851	2529
33	20240521	190500	482008526	1851	1851	1851	1851	0
34	20240521	190400	482008526	1851	1851	1851	1851	0
35	20240521	190300	482008526	1851	1851	1851	1851	0
36	20240521	190200	482008526	1851	1851	1851	1851	0
37	20240521	190100	482008526	1851	1851	1851	1851	0
38	20240521	190000	482008526	1851	1851	1851	1851	0
39	20240521	185900	482008526	1851	1851	1851	1851	0
40	20240521	185800	482008526	1851	1851	1851	1851	0
41	20240521	185700	482008526	1851	1851	1851	1851	0
42	20240521	185600	482008526	1851	1851	1851	1851	0
43	20240521	185500	482008526	1851	1851	1851	1851	0
44	20240521	185400	482008526	1851	1851	1851	1851	0
45	20240521	185300	482008526	1851	1851	1851	1851	0
46	20240521	185200	482008526	1851	1851	1851	1851	0
47	20240521	185100	482008526	1851	1851	1851	1851	0
48	20240521	185000	482008526	1851	1851	1851	1851	0
49	20240521	184900	482008526	1851	1851	1851	1851	0
50	20240521	184800	482008526	1851	1851	1851	1851	0
51	20240521	184700	482008526	1851	1851	1851	1851	0
52	20240521	184600	482008526	1851	1851	1851	1851	0
53	20240521	184500	482008526	1851	1851	1851	1851	0
54	20240521	184400	482008526	1851	1851	1851	1851	0
55	20240521	184300	482008526	1851	1851	1851	1851	0
56	20240521	184200	482008526	1851	1851	1851	1851	0
57	20240521	184100	482008526	1851	1851	1851	1851	0
58	20240521	184000	482008526	1851	1851	1851	1851	0
59	20240521	183900	482008526	1851	1851	1851	1851	0
60	20240521	183800	482008526	1851	1851	1851	1851	0
61	20240521	183700	482008526	1851	1851	1851	1851	0
62	20240521	183600	482008526	1851	1851	1851	1851	2529
63	20240521	183500	482008526	1851	1851	1851	1851	0
64	20240521	183400	482008526	1851	1851	1851	1851	0
65	20240521	183300	482008526	1851	1851	1851	1851	0
66	20240521	183200	482008526	1851	1851	1851	1851	0
67	20240521	183100	482008526	1851	1851	1851	1851	0
68	20240521	183000	482008526	1851	1851	1851	1851	0
69	20240521	182900	482008526	1851	1851	1851	1851	0
70	20240521	182800	482008526	1851	1851	1851	1851	0
71	20240521	182700	482008526	1851	1851	1851	1851	0
72	20240521	182600	482008526	1851	1851	1851	1851	0
73	20240521	182500	482008526	1851	1851	1851	1851	0
74	20240521	182400	482008526	1851	1851	1851	1851	0
75	20240521	182300	482008526	1851	1851	1851	1851	0
76	20240521	182200	482008526	1851	1851	1851	1851	0
77	20240521	182100	482008526	1851	1851	1851	1851	0
78	20240521	182000	482008526	1851	1851	1851	1851	0
79	20240521	181900	482008526	1851	1851	1851	1851	0
80	20240521	181800	482008526	1851	1851	1851	1851	0
81	20240521	181700	482008526	1851	1851	1851	1851	0
82	20240521	181600	482008526	1851	1851	1851	1851	0
83	20240521	181500	482008526	1851	1851	1851	1851	0
84	20240521	181400	482008526	1851	1851	1851	1851	0
85	20240521	181300	482008526	1851	1851	1851	1851	0
86	20240521	181200	482008526	1851	1851	1851	1851	0
87	20240521	181100	482008526	1851	1851	1851	1851	0
88	20240521	181000	482008526	1851	1851	1851	1851	0
89	20240521	180900	482008526	1851	1851	1851	1851	0
90	20240521	180800	482008526	1851	1851	1851	1851	0
91	20240521	180700	482008526	1851	1851	1851	1851	0
92	20240521	180600	482008526	1851	1851	1851	1851	2529
93	20240521	180500	482008526	1851	1851	1851	1851	0
94	20240521	180400	482008526	1851	1851	1851	1851	0
95	20240521	180300	482008526	1851	1851	1851	1851	0
96	20240521	180200	482008526	1851	1851	1851	1851	0
97	20240521	180100	482008526	1851	1851	1851	1851	0
98	20240521	180000	482008526	1851	1851	1851	1851	0
99	20240521	175900	482008526	1851	1851	1851	1851	0
100	20240521	175800	482008526	1851	1851	1851	1851	0
101	20240521	175700	482008526	1851	1851	1851	1851	0
102	20240521	175600	482008526	1851	1851	1851	1851	0
103	20240521	175500	482008526	1851	1851	1851	1851	0
104	20240521	175400	482008526	1851	1851	1851	1851	0
105	20240521	175300	482008526	1851	1851	1851	1851	0
106	20240521	175200	482008526	1851	1851	1851	1851	0
107	20240521	175100	482008526	1851	1851	1851	1851	0
108	20240521	175000	482008526	1851	1851	1851	1851	0
109	20240521	174900	482008526	1851	1851	1851	1851	0
110	20240521	174800	482008526	1851	1851	1851	1851	0
111	20240521	174700	482008526	1851	1851	1851	1851	0
112	20240521	174600	482008526	1851	1851	1851	1851	0
113	20240521	174500	482008526	1851	1851	1851	1851	0
114	20240521	174400	482008526	1851	1851	1851	1851	0
115	20240521	174300	482008526	1851	1851	1851	1851	0
116	20240521	174200	482008526	1851	1851	1851	1851	0
117	20240521	174100	482008526	1851	1851	1851	1851	0
118	20240521	174000	482008526	1851	1851	1851	1851	0
119	20240521	173900	482008526	1851	1851	1851	1851	0
120	20240521	173800	482008526	1851	1851	1851	1851	0
121	20240521	173700	482008526	1851	1851	1851	1851	0
122	20240521	173600	482008526	1851	1851	1851	1851	2529
123	20240521	173500	482008526	1851	1851	1851	1851	0
124	20240521	173400	482008526	1851	1851	1851	1851	0
125	20240521	173300	482008526	1851	1851	1851	1851	0
126	20240521	173200	482008526	1851	1851	1851	1851	0
127	20240521	173100	482008526	1851	1851	1851	1851	0
128	20240521	173000	482008526	1851	1851	1851	1851	0
129	20240521	172900	482008526	1851	1851	1851	1851	0
130	20240521	172800	482008526	1851	1851	1851	1851	0
131	20240521	172700	482008526	1851	1851	1851	1851	0
132	20240521	172600	482008526	1851	1851	1851	1851	0
133	20240521	172500	482008526	1851	1851	1851	1851	0
134	20240521	172400	482008526	1851	1851	1851	1851	0
135	20240521	172300	482008526	1851	1851	1851	1851	0
136	20240521	172200	482008526	1851	1851	1851	1851	0
137	20240521	172100	482008526	1851	1851	1851	1851	0
138	20240521	172000	482008526	1851	1851	1851	1851	0
139	20240521	171900	482008526	1851	1851	1851	1851	0
140	20240521	171800	482008526	1851	1851	1851	1851	0
141	20240521	171700	482008526	1851	1851	1851	1851	0
142	20240521	171600	482008526	1851	1851	1851	1851	0
143	20240521	171500	482008526	1851	1851	1851	1851	0
144	20240521	171400	482008526	1851	1851	1851	1851	0
145	20240521	171300	482008526	1851	1851	1851	1851	0
146	20240521	171200	482008526	1851	1851	1851	1851	0
147	20240521	171100	482008526	1851	1851	1851	1851	0
148	20240521	171000	482008526	1851	1851	1851	1851	0
149	20240521	170900	482008526	1851	1851	1851	1851	0
150	20240521	170800	482008526	1851	1851	1851	1851	0
151	20240521	170700	482008526	1851	1851	1851	1851	0
152	20240521	170600	482008526	1851	1851	1851	1851	2529
153	20240521	170500	482008526	1851	1851	1851	1851	0
154	20240521	170400	482008526	1851	1851	1851	1851	0
155	20240521	170300	482008526	1851	1851	1851	1851	0
156	20240521	170200	482008526	1851	1851	1851	1851	0
157	20240521	170100	482008526	1851	1851	1851	1851	0
158	20240521	170000	482008526	1851	1851	1851	1851	0
159	20240521	165900	482008526	1851	1851	1851	1851	0
160	20240521	165800	482008526	1851	1851	1851	1851	0
161	20240521	165700	482008526	1851	1851	1851	1851	0
162	20240521	165600	482008526	1851	1851	1851	1851	0
163	20240521	165500	482008526	1851	1851	1851	1851	0
164	20240521	165400	482008526	1851	1851	1851	1851	0
165	20240521	165300	482008526	1851	1851	1851	1851	0
166	20240521	165200	482008526	1851	1851	1851	1851	0
167	20240521	165100	482008526	1851	1851	1851	1851	0
168	20240521	165000	482008526	1851	1851	1851	1851	0
169	20240521	164900	482008526	1851	1851	1851	1851	0
170	20240521	164800	482008526	1851	1851	1851	1851	0
171	20240521	164700	482008526	1851	1851	1851	1851	0
172	20240521	164600	482008526	1851	1851	1851	1851	0
173	20240521	164500	482008526	1851	1851	1851	1851	0
174	20240521	164400	482008526	1851	1851	1851	1851	0
175	20240521	164300	482008526	1851	1851	1851	1851	0
176	20240521	164200	482008526	1851	1851	1851	1851	0
177	20240521	164100	482008526	1851	1851	1851	1851	0
178	20240521	164000	482008526	1851	1851	1851	1851	0
179	20240521	163900	482008526	1851	1851	1851	1851	0
180	20240521	163800	482008526	1851	1851	1851	1851	0
181	20240521	163700	482008526	1851	1851	1851	1851	0
182	20240521	163600	482008526	1851	1851	1851	1851	2529
183	20240521	163500	482008526	1851	1851	1851	1851	0
184	20240521	163400	482008526	1851	1851	1851	1851	0
185	20240521	163300	482008526	1851	1851	1851	1851	0
186	20240521	163200	482008526	1851	1851	1851	1851	0
187	20240521	163100	482008526	1851	1851	1851	1851	0
188	20240521	163000	482008526	1851	1851	1851	1851	0
189	20240521	162900	482008526	1851	1851	1851	1851	0
190	20240521	162800	482008526	1851	1851	1851	1851	0
191	20240521	162700	482008526	1851	1851	1851	1851	0
192	20240521	162600	482008526	1851	1851	1851	1851	0
193	20240521	162500	482008526	1851	1851	1851	1851	0
194	20240521	162400	482008526	1851	1851	1851	1851	0
195	20240521	162300	482008526	1851	1851	1851	1851	0
196	20240521	162200	482008526	1851	1851	1851	1851	0
197	20240521	162100	482008526	1851	1851	1851	1851	0
198	20240521	162000	482008526	1851	1851	1851	1851	0
199	20240521	161900	482008526	1851	1851	1851	1851	0
200	20240521	161800	482008526	1851	1851	1851	1851	0
201	20240521	161700	482008526	1851	1851	1851	1851	0
202	20240521	161600	482008526	1851	1851	1851	1851	0
203	20240521	161500	482008526	1851	1851	1851	1851	0
204	20240521	161400	482008526	1851	1851	1851	1851	0
205	20240521	161300	482008526	1851	1851	1851	1851	0
206	20240521	161200	482008526	1851	1851	1851	1851	0
207	20240521	161100	482008526	1851	1851	1851	1851	0
208	20240521	161000	482008526	1851	1851	1851	1851	0
209	20240521	160900	482008526	1851	1851	1851	1851	0
210	20240521	160800	482008526	1851	1851	1851	1851	0
211	20240521	160700	482008526	1851	1851	1851	1851	0
212	20240521	160600	482008526	1851	1851	1851	1851	2529
213	20240521	160500	482008526	1851	1851	1851	1851	0
214	20240521	160400	482008526	1851	1851	1851	1851	0
215	20240521	160300	482008526	1851	1851	1851	1851	0
216	20240521	160200	482008526	1851	1851	1851	1851	0
217	20240521	160100	482008526	1851	1851	1851	1851	0
218	20240521	160000	482008526	1851	1851	1851	1851	0
219	20240521	155900	482008526	1851	1851	1851	1851	0
220	20240521	155800	482008526	1851	1851	1851	1851	0
221	20240521	155700	482008526	1851	1851	1851	1851	0
222	20240521	155600	482008526	1851	1851	1851	1851	0
223	20240521	155500	482008526	1851	1851	1851	1851	0
224	20240521	155400	482008526	1851	1851	1851	1851	0
225	20240521	155300	482008526	1851	1851	1851	1851	0
226	20240521	155200	482008526	1851	1851	1851	1851	0
227	20240521	155100	482008526	1851	1851	1851	1851	0
228	20240521	155000	482008526	1851	1851	1851	1851	0
229	20240521	154900	482008526	1851	1851	1851	1851	0
230	20240521	154800	482008526	1851	1851	1851	1851	0
231	20240521	154700	482008526	1851	1851	1851	1851	0
232	20240521	154600	482008526	1851	1851	1851	1851	0
233	20240521	154500	482008526	1851	1851	1851	1851	0
234	20240521	154400	482008526	1851	1851	1851	1851	0
235	20240521	154300	482008526	1851	1851	1851	1851	0
236	20240521	154200	482008526	1851	1851	1851	1851	0
237	20240521	154100	482008526	1851	1851	1851	1851	0
238	20240521	154000	482008526	1851	1851	1851	1851	0
239	20240521	153900	482008526	1851	1851	1851	1851	0
240	20240521	153800	482008526	1851	1851	1851	1851	0
241	20240521	153700	482008526	1851	1851	1851	1851	0
242	20240521	153600	482008526	1851	1851	1851	1851	2529
243	20240521	153500	482008526	1851	1851	1851	1851	0
244	20240521	153400	482008526	1851	1851	1851	1851	0
245	20240521	153300	482008526	1851	1851	1851	1851	0
246	20240521	153200	482008526	1851	1851	1851	1851	0
247	20240521	153100	482008526	1851	1851	1851	1851	0
248	20240521	153000	482008526	1851	1851	1851	1851	2529
249	20240521	152900	477327347	1851	1851	1851	1851	0
250	20240521	152800	477327347	1851	1851	1851	1851	0
251	20240521	152700	477327347	1851	1851	1851	1851	0
252	20240521	152600	477327347	1851	1851	1851	1851	0
253	20240521	152500	477327347	1851	1851	1851	1851	0
254	20240521	152400	477327347	1851	1851	1851	1851	0
255	20240521	152300	477327347	1851	1851	1851	1851	0
256	20240521	152200	477327347	1851	1851	1851	1851	0
257	20240521	152100	477327347	1851	1851	1851	1851	0
258	20240521	152000	477327347	1851	1851	1851	1851	0
259	20240521	151900	477327347	1851	1852	1852	1850	49
260	20240521	151800	477236640	1851	1851	1851	1851	30
261	20240521	151700	477181110	1852	1852	1852	1852	67
262	20240521	151600	477057026	1853	1848	1853	1848	365
263	20240521	151500	476382416	1848	1848	1848	1848	0
264	20240521	151400	476382416	1848	1847	1848	1847	101
265	20240521	151300	476195827	1847	1844	1847	1839	7211
266	20240521	151200	462921276	1848	1848	1848	1848	28
267	20240521	151100	462869532	1847	1847	1847	1847	10
268	20240521	151000	462851062	1849	1849	1849	1849	0
269	20240521	150900	462851062	1849	1849	1849	1849	32
270	20240521	150800	462791894	1849	1849	1849	1849	89
271	20240521	150700	462627333	1849	1849	1849	1849	0
272	20240521	150600	462627333	1849	1849	1849	1844	104
273	20240521	150500	462435390	1849	1848	1849	1848	4150
274	20240521	150400	454763064	1847	1847	1847	1847	0
275	20240521	150300	454763064	1847	1847	1847	1847	97
276	20240521	150200	454583905	1847	1847	1847	1847	4
277	20240521	150100	454576517	1847	1847	1847	1847	5
278	20240521	150000	454567282	1848	1848	1848	1848	0
279	20240521	145900	454567282	1848	1845	1848	1842	1111
280	20240521	145800	452517523	1849	1849	1849	1848	145
281	20240521	145700	452249423	1849	1849	1849	1849	0
282	20240521	145600	452249423	1849	1849	1849	1849	0
283	20240521	145500	452249423	1849	1841	1849	1841	900
284	20240521	145400	450592299	1849	1847	1849	1841	1002
285	20240521	145300	448743351	1849	1849	1849	1849	0
286	20240521	145200	448743351	1849	1849	1849	1849	0
287	20240521	145100	448743351	1849	1849	1849	1849	10
288	20240521	145000	448724861	1849	1849	1849	1849	0
289	20240521	144900	448724861	1849	1849	1849	1849	0
290	20240521	144800	448724861	1849	1849	1849	1849	0
291	20240521	144700	448724861	1849	1843	1849	1843	2
292	20240521	144600	448721169	1841	1843	1843	1841	1538
293	20240521	144500	445888946	1853	1853	1853	1853	0
294	20240521	144400	445888946	1853	1853	1853	1853	0
295	20240521	144300	445888946	1853	1853	1853	1853	0
296	20240521	144200	445888946	1853	1851	1853	1851	1043
297	20240521	144100	443958297	1851	1841	1851	1841	58
298	20240521	144000	443850949	1842	1852	1852	1841	2291
299	20240521	143900	439623926	1852	1852	1852	1851	5010
300	20240521	143800	430346406	1852	1851	1852	1851	252
301	20240521	143700	429879903	1852	1851	1852	1851	3
302	20240521	143600	429874349	1851	1852	1852	1851	330
303	20240521	143500	429263489	1852	1852	1852	1852	64
304	20240521	143400	429144961	1851	1851	1851	1851	355
305	20240521	143300	428487856	1851	1852	1852	1851	260
306	20240521	143200	428006576	1852	1851	1852	1851	5413
307	20240521	143100	417984025	1851	1851	1851	1851	0
308	20240521	143000	417984025	1851	1851	1851	1851	15
309	20240521	142900	417956260	1851	1843	1851	1841	2507
310	20240521	142800	413339830	1851	1843	1851	1843	2
311	20240521	142700	413336136	1841	1848	1848	1841	1500
312	20240521	142600	410570898	1852	1852	1852	1852	0
313	20240521	142500	410570898	1852	1852	1852	1852	0
314	20240521	142400	410570898	1852	1850	1852	1850	51
315	20240521	142300	410476486	1853	1853	1853	1853	0
316	20240521	142200	410476486	1853	1853	1853	1853	33
317	20240521	142100	410415337	1853	1853	1853	1853	0
318	20240521	142000	410415337	1853	1853	1853	1853	0
319	20240521	141900	410415337	1853	1853	1853	1853	158
320	20240521	141800	410122563	1853	1848	1853	1848	2
321	20240521	141700	410118862	1848	1849	1849	1848	6608
322	20240521	141600	397906917	1849	1849	1849	1849	0
323	20240521	141500	397906917	1849	1849	1849	1849	25
324	20240521	141400	397860692	1849	1850	1850	1849	5739
325	20240521	141300	387248592	1853	1853	1853	1853	0
326	20240521	141200	387248592	1853	1853	1853	1853	0
327	20240521	141100	387248592	1853	1853	1853	1853	0
328	20240521	141000	387248592	1853	1853	1853	1853	0
329	20240521	140900	387248592	1853	1850	1853	1850	51
330	20240521	140800	387154239	1853	1853	1853	1853	0
331	20240521	140700	387154239	1853	1853	1853	1853	5
332	20240521	140600	387144974	1853	1853	1853	1853	0
333	20240521	140500	387144974	1853	1853	1853	1853	0
334	20240521	140400	387144974	1853	1853	1853	1853	500
335	20240521	140300	386218474	1853	1853	1853	1853	0
336	20240521	140200	386218474	1853	1853	1853	1853	1
337	20240521	140100	386216621	1842	1842	1842	1842	21
338	20240521	140000	386177939	1853	1853	1853	1853	0
339	20240521	135900	386177939	1853	1853	1853	1853	0
340	20240521	135800	386177939	1853	1853	1853	1853	13
341	20240521	135700	386153850	1853	1853	1853	1853	1
342	20240521	135600	386151997	1853	1853	1853	1853	2
343	20240521	135500	386148291	1854	1854	1854	1854	0
344	20240521	135400	386148291	1854	1854	1854	1854	0
345	20240521	135300	386148291	1854	1854	1854	1854	14
346	20240521	135200	386122335	1853	1853	1853	1853	500
347	20240521	135100	385195835	1854	1854	1854	1854	296
348	20240521	135000	384647051	1854	1854	1854	1854	1
349	20240521	134900	384645197	1841	1842	1842	1841	283
350	20240521	134800	384124079	1845	1842	1845	1842	1678
351	20240521	134700	381033179	1843	1845	1845	1843	104
352	20240521	134600	380841306	1845	1845	1845	1845	1095
353	20240521	134500	378821031	1855	1855	1855	1855	0
354	20240521	134400	378821031	1855	1855	1855	1855	0
355	20240521	134300	378821031	1855	1845	1855	1845	3010
356	20240521	134200	373244911	1845	1845	1845	1845	500
357	20240521	134100	372322411	1845	1845	1845	1845	0
358	20240521	134000	372322411	1845	1845	1845	1845	200
359	20240521	133900	371953411	1845	1845	1845	1845	386
360	20240521	133800	371241241	1845	1845	1845	1845	250
361	20240521	133700	370779991	1845	1847	1847	1845	3541
362	20240521	133600	364246843	1855	1855	1855	1855	0
363	20240521	133500	364246843	1855	1855	1855	1855	0
364	20240521	133400	364246843	1855	1855	1855	1855	0
365	20240521	133300	364246843	1855	1850	1855	1850	1138
366	20240521	133200	362136873	1850	1850	1850	1850	5
367	20240521	133100	362127623	1850	1850	1850	1850	200
368	20240521	133000	361757623	1852	1852	1852	1852	0
369	20240521	132900	361757623	1852	1852	1852	1852	0
370	20240521	132800	361757623	1852	1852	1852	1852	5
371	20240521	132700	361748363	1855	1855	1855	1855	0
372	20240521	132600	361748363	1855	1855	1855	1855	0
373	20240521	132500	361748363	1855	1855	1855	1855	100
374	20240521	132400	361562863	1846	1841	1846	1841	1972
375	20240521	132300	357925064	1841	1841	1841	1841	0
376	20240521	132200	357925064	1841	1841	1841	1841	0
377	20240521	132100	357925064	1841	1841	1841	1841	0
378	20240521	132000	357925064	1841	1841	1841	1841	0
379	20240521	131900	357925064	1841	1841	1841	1841	2
380	20240521	131800	357921382	1844	1844	1844	1844	5
381	20240521	131700	357912162	1844	1844	1844	1844	0
382	20240521	131600	357912162	1844	1844	1844	1844	6
383	20240521	131500	357901098	1844	1844	1844	1844	1
384	20240521	131400	357899254	1840	1840	1840	1840	240
385	20240521	131300	357457654	1840	1840	1840	1840	0
386	20240521	131200	357457654	1840	1844	1844	1840	2800
387	20240521	131100	352304454	1844	1844	1844	1844	0
388	20240521	131000	352304454	1844	1841	1844	1841	1023
389	20240521	130900	350421027	1841	1840	1841	1840	1300
390	20240521	130800	348028962	1841	1841	1841	1841	10
391	20240521	130700	348010552	1841	1842	1842	1841	1712
392	20240521	130600	344858421	1844	1844	1844	1844	59
393	20240521	130500	344749625	1841	1841	1841	1841	0
394	20240521	130400	344749625	1841	1841	1841	1841	0
395	20240521	130300	344749625	1841	1841	1841	1841	45
396	20240521	130200	344666780	1843	1843	1843	1843	0
397	20240521	130100	344666780	1843	1843	1843	1843	10
398	20240521	130000	344648350	1840	1840	1840	1840	0
399	20240521	125900	344648350	1840	1843	1843	1840	6025
400	20240521	125800	333554941	1844	1844	1844	1844	123
401	20240521	125700	333328129	1844	1844	1844	1844	0
402	20240521	125600	333328129	1844	1844	1844	1844	261
403	20240521	125500	332846845	1843	1843	1843	1843	212
404	20240521	125400	332456129	1844	1844	1844	1844	1
405	20240521	125300	332454285	1843	1843	1843	1843	0
406	20240521	125200	332454285	1843	1843	1843	1843	1179
407	20240521	125100	330281388	1843	1843	1843	1843	429
408	20240521	125000	329490741	1843	1843	1843	1843	1392
409	20240521	124900	326925285	1846	1846	1846	1846	243
410	20240521	124800	326476707	1843	1844	1844	1843	2878
411	20240521	124700	321172301	1845	1848	1848	1845	3668
412	20240521	124600	314402071	1847	1847	1847	1847	153
413	20240521	124500	314119480	1848	1848	1848	1848	0
414	20240521	124400	314119480	1848	1848	1848	1848	0
415	20240521	124300	314119480	1848	1848	1848	1848	1
416	20240521	124200	314117632	1848	1850	1850	1848	298
417	20240521	124100	313566528	1848	1848	1848	1848	206
418	20240521	124000	313185840	1848	1848	1848	1848	343
419	20240521	123900	312551976	1848	1848	1848	1848	0
420	20240521	123800	312551976	1848	1848	1848	1848	15
421	20240521	123700	312524256	1848	1849	1849	1848	2500
422	20240521	123600	307903189	1849	1856	1856	1849	91
423	20240521	123500	307734300	1856	1856	1856	1856	0
424	20240521	123400	307734300	1856	1856	1856	1856	0
425	20240521	123300	307734300	1856	1848	1856	1848	673
426	20240521	123200	306490276	1848	1848	1848	1848	0
427	20240521	123100	306490276	1848	1849	1849	1848	713
428	20240521	123000	305172630	1856	1856	1856	1856	3
429	20240521	122900	305167062	1857	1857	1857	1857	0
430	20240521	122800	305167062	1857	1849	1857	1848	1294
431	20240521	122700	302774891	1849	1848	1849	1848	2056
432	20240521	122600	298975347	1849	1849	1850	1849	552
433	20240521	122500	297954469	1850	1850	1850	1850	10
434	20240521	122400	297935969	1850	1850	1850	1850	0
435	20240521	122300	297935969	1850	1850	1850	1850	0
436	20240521	122200	297935969	1850	1850	1850	1850	1
437	20240521	122100	297934119	1850	1849	1850	1848	385
438	20240521	122000	297222415	1849	1849	1849	1849	54
439	20240521	121900	297122569	1848	1850	1850	1848	1197
440	20240521	121800	294910314	1850	1850	1850	1850	0
441	20240521	121700	294910314	1850	1850	1850	1850	42
442	20240521	121600	294832614	1850	1850	1850	1850	0
443	20240521	121500	294832614	1850	1850	1850	1850	7
444	20240521	121400	294819664	1850	1850	1850	1850	1
445	20240521	121300	294817814	1850	1850	1850	1850	9
446	20240521	121200	294801164	1850	1848	1850	1848	4392
447	20240521	121100	286684597	1848	1849	1849	1848	2566
448	20240521	121000	281940478	1849	1850	1850	1849	1502
449	20240521	120900	279162078	1858	1858	1858	1858	0
450	20240521	120800	279162078	1858	1858	1858	1858	0
451	20240521	120700	279162078	1858	1858	1858	1858	0
452	20240521	120600	279162078	1858	1858	1858	1858	0
453	20240521	120500	279162078	1858	1858	1858	1858	162
454	20240521	120400	278861082	1858	1858	1858	1858	500
455	20240521	120300	277932082	1858	1858	1858	1858	2
456	20240521	120200	277928366	1858	1858	1858	1858	0
457	20240521	120100	277928366	1858	1858	1858	1858	0
458	20240521	120000	277928366	1858	1858	1858	1858	7
459	20240521	115900	277915360	1858	1858	1858	1858	0
460	20240521	115800	277915360	1858	1858	1858	1858	0
461	20240521	115700	277915360	1858	1858	1858	1858	0
462	20240521	115600	277915360	1858	1858	1858	1858	538
463	20240521	115500	276915756	1858	1857	1858	1857	15
464	20240521	115400	276887887	1858	1858	1858	1858	0
465	20240521	115300	276887887	1858	1858	1858	1858	0
466	20240521	115200	276887887	1858	1858	1858	1858	42
467	20240521	115100	276809851	1849	1849	1849	1849	0
468	20240521	115000	276809851	1849	1849	1849	1849	24
469	20240521	114900	276765475	1858	1858	1858	1858	14
470	20240521	114800	276739463	1858	1850	1858	1849	301
471	20240521	114700	276182895	1849	1849	1849	1849	0
472	20240521	114600	276182895	1849	1857	1857	1849	3112
473	20240521	114500	270426075	1858	1858	1858	1858	1
474	20240521	114400	270424217	1862	1862	1862	1862	0
475	20240521	114300	270424217	1862	1861	1862	1858	1111
476	20240521	114200	268356620	1861	1858	1861	1858	727
477	20240521	114100	267004060	1861	1861	1861	1861	0
478	20240521	114000	267004060	1861	1855	1861	1851	73
479	20240521	113900	266868613	1861	1861	1861	1861	0
480	20240521	113800	266868613	1861	1861	1861	1861	14
481	20240521	113700	266842559	1851	1851	1851	1851	0
482	20240521	113600	266842559	1851	1851	1851	1851	0
483	20240521	113500	266842559	1851	1851	1851	1851	2270
484	20240521	113400	262640789	1851	1851	1851	1851	10
485	20240521	113300	262622279	1851	1851	1851	1851	0
486	20240521	113200	262622279	1851	1853	1853	1851	1902
487	20240521	113100	259098273	1854	1854	1854	1854	1
488	20240521	113000	259096419	1854	1854	1854	1854	0
489	20240521	112900	259096419	1854	1854	1854	1854	81
490	20240521	112800	258946245	1854	1854	1854	1854	100
491	20240521	112700	258760845	1854	1854	1854	1854	101
492	20240521	112600	258573591	1854	1855	1855	1854	1487
493	20240521	112500	255816613	1855	1856	1856	1855	1003
494	20240521	112400	253955947	1865	1864	1865	1864	60
495	20240521	112300	253844079	1864	1864	1864	1864	10
496	20240521	112200	253825439	1865	1865	1865	1865	0
497	20240521	112100	253825439	1865	1865	1865	1865	0
498	20240521	112000	253825439	1865	1865	1865	1865	500
499	20240521	111900	252892939	1866	1866	1866	1866	1
500	20240521	111800	252891073	1866	1866	1866	1866	0
501	20240521	111700	252891073	1866	1866	1866	1866	0
502	20240521	111600	252891073	1866	1856	1866	1855	283
503	20240521	111500	252365791	1866	1858	1866	1857	1614
504	20240521	111400	249367450	1858	1858	1858	1858	61
505	20240521	111300	249254112	1867	1866	1867	1866	1067
506	20240521	111200	247263048	1867	1867	1867	1867	0
507	20240521	111100	247263048	1867	1869	1869	1867	11
508	20240521	111000	247242509	1869	1869	1869	1869	15
509	20240521	110900	247214474	1869	1869	1869	1869	50
510	20240521	110800	247121024	1871	1871	1871	1871	1
511	20240521	110700	247119153	1857	1857	1857	1857	0
512	20240521	110600	247119153	1857	1878	1878	1857	306
513	20240521	110500	246550841	1861	1880	1880	1861	140
514	20240521	110400	246289890	1883	1877	1883	1877	592
515	20240521	110300	245176654	1883	1856	1883	1856	15978
516	20240521	110200	215418406	1856	1856	1856	1856	25
517	20240521	110100	215372006	1858	1858	1858	1857	1014
518	20240521	110000	213488818	1858	1857	1858	1857	2000
519	20240521	105900	209774778	1857	1850	1857	1849	1027
520	20240521	105800	207874711	1850	1850	1850	1850	5
521	20240521	105700	207865461	1850	1852	1852	1849	3000
522	20240521	105600	202314727	1852	1852	1852	1852	0
523	20240521	105500	202314727	1852	1852	1852	1852	378
524	20240521	105400	201614671	1858	1853	1858	1850	4398
525	20240521	105300	193472430	1859	1859	1859	1859	165
526	20240521	105200	193165695	1860	1860	1860	1860	0
527	20240521	105100	193165695	1860	1860	1860	1860	0
528	20240521	105000	193165695	1860	1860	1860	1860	0
529	20240521	104900	193165695	1860	1860	1860	1860	0
530	20240521	104800	193165695	1860	1860	1860	1860	0
531	20240521	104700	193165695	1860	1860	1860	1860	85
532	20240521	104600	193007595	1860	1861	1861	1860	177
533	20240521	104500	192678199	1862	1862	1862	1862	8
534	20240521	104400	192663303	1862	1862	1862	1862	0
535	20240521	104300	192663303	1862	1862	1862	1862	350
536	20240521	104200	192011603	1862	1860	1862	1860	1102
537	20240521	104100	189961763	1860	1860	1860	1860	408
538	20240521	104000	189202883	1852	1861	1862	1852	703
539	20240521	103900	187895175	1862	1862	1862	1862	0
540	20240521	103800	187895175	1862	1862	1862	1862	667
541	20240521	103700	186653221	1862	1862	1862	1862	19
542	20240521	103600	186617843	1864	1864	1864	1864	0
543	20240521	103500	186617843	1864	1851	1864	1851	2974
544	20240521	103400	181105403	1851	1851	1851	1851	30
545	20240521	103300	181049873	1860	1860	1860	1860	53
546	20240521	103200	180951293	1865	1865	1865	1865	14
547	20240521	103100	180925183	1862	1860	1865	1860	374
548	20240521	103000	180228761	1860	1860	1860	1860	84
549	20240521	102900	180072521	1860	1859	1865	1850	2390
550	20240521	102800	175627630	1859	1859	1859	1859	36
551	20240521	102700	175560706	1849	1849	1849	1849	142
552	20240521	102600	175298148	1850	1850	1850	1850	1383
553	20240521	102500	172739598	1850	1850	1850	1850	500
554	20240521	102400	171814598	1849	1849	1849	1849	300
555	20240521	102300	171259898	1849	1850	1850	1849	742
556	20240521	102200	169887688	1850	1852	1852	1850	4519
557	20240521	102100	161527172	1852	1859	1859	1852	36
558	20240521	102000	161460374	1860	1860	1860	1860	0
559	20240521	101900	161460374	1860	1860	1860	1860	0
560	20240521	101800	161460374	1860	1854	1860	1854	140
561	20240521	101700	161200634	1860	1860	1860	1860	100
562	20240521	101600	161014634	1860	1860	1860	1860	826
563	20240521	101500	159478274	1867	1867	1867	1867	28
564	20240521	101400	159425998	1860	1860	1860	1855	1324
565	20240521	101300	156963833	1860	1860	1860	1860	0
566	20240521	101200	156963833	1860	1859	1860	1850	6261
567	20240521	101100	145362473	1860	1860	1860	1860	100
568	20240521	101000	145176473	1867	1867	1867	1867	100
569	20240521	100900	144989773	1867	1867	1867	1867	10
570	20240521	100800	144971103	1867	1867	1867	1867	0
571	20240521	100700	144971103	1867	1867	1867	1867	100
572	20240521	100600	144784403	1867	1859	1867	1859	64
573	20240521	100500	144665315	1859	1859	1859	1859	740
574	20240521	100400	143289655	1867	1867	1867	1867	5
575	20240521	100300	143280320	1867	1867	1867	1858	54
576	20240521	100200	143179682	1857	1860	1860	1857	646
577	20240521	100100	141979877	1868	1868	1868	1868	10
578	20240521	100000	141961197	1868	1868	1868	1868	291
579	20240521	095900	141417609	1868	1868	1868	1868	17
580	20240521	095800	141385853	1868	1868	1868	1868	9
581	20240521	095700	141369041	1868	1868	1868	1868	1
582	20240521	095600	141367173	1869	1869	1869	1869	36
583	20240521	095500	141299889	1869	1870	1870	1869	3
584	20240521	095400	141294280	1870	1870	1870	1870	1
585	20240521	095300	141292410	1870	1857	1870	1857	177
586	20240521	095200	140963708	1857	1857	1857	1857	30
587	20240521	095100	140907998	1870	1870	1870	1870	1
588	20240521	095000	140906128	1857	1870	1870	1857	8
589	20240521	094900	140891194	1870	1870	1871	1870	250
590	20240521	094800	140423456	1872	1872	1872	1872	0
591	20240521	094700	140423456	1872	1872	1872	1872	0
592	20240521	094600	140423456	1872	1854	1872	1854	53
593	20240521	094500	140324366	1872	1865	1872	1865	1026
594	20240521	094400	138410301	1871	1869	1871	1869	491
595	20240521	094300	137492566	1865	1862	1865	1862	3517
596	20240521	094200	130942424	1862	1859	1862	1859	2514
597	20240521	094100	126266832	1859	1859	1859	1859	0
598	20240521	094000	126266832	1859	1859	1859	1859	0
599	20240521	093900	126266832	1859	1859	1860	1859	206
600	20240521	093800	125883845	1859	1859	1859	1859	28
601	20240521	093700	125831793	1849	1849	1850	1849	480
602	20240521	093600	124944268	1860	1850	1860	1850	1114
603	20240521	093500	122875548	1850	1853	1853	1850	1000
604	20240521	093400	121024645	1859	1859	1859	1859	101
605	20240521	093300	120836886	1859	1860	1860	1859	51
606	20240521	093200	120742039	1860	1860	1860	1860	1
607	20240521	093100	120740179	1861	1861	1861	1861	0
608	20240521	093000	120740179	1861	1859	1861	1855	39
609	20240521	092900	120667662	1859	1857	1861	1847	147
610	20240521	092800	120394277	1857	1846	1857	1846	2912
611	20240521	092700	115009683	1846	1849	1849	1845	8897
612	20240521	092600	98589155	1849	1858	1858	1846	15186
613	20240521	092500	70440618	1858	1858	1858	1858	608
614	20240521	092400	69310954	1857	1865	1865	1857	4445
615	20240521	092300	61040539	1869	1869	1869	1869	1
616	20240521	092200	61038670	1869	1869	1869	1869	10
617	20240521	092100	61019980	1867	1869	1869	1865	493
618	20240521	092000	60100255	1865	1865	1865	1865	20
619	20240521	091900	60062955	1870	1864	1870	1864	142
620	20240521	091800	59797993	1870	1870	1870	1870	28
621	20240521	091700	59745633	1864	1868	1868	1863	6116
622	20240521	091600	48345611	1864	1870	1870	1864	9810
623	20240521	091500	30028283	1870	1870	1870	1870	2050
624	20240521	091400	26194783	1870	1870	1870	1870	1
625	20240521	091300	26192913	1870	1870	1870	1870	0
626	20240521	091200	26192913	1870	1870	1870	1870	0
627	20240521	091100	26192913	1870	1870	1870	1870	2
628	20240521	091000	26189173	1870	1873	1873	1870	925
629	20240521	090900	24458811	1873	1875	1875	1868	8054
630	20240521	090800	9375005	1899	1899	1899	1899	14
631	20240521	090700	9348419	1874	1875	1875	1874	847
632	20240521	090600	7760640	1876	1876	1876	1876	746
633	20240521	090500	6361144	1900	1900	1900	1876	243
634	20240521	090400	5899612	1904	1904	1904	1904	30
635	20240521	090300	5842492	1876	1905	1905	1875	1031
636	20240521	090200	3907972	1905	1905	1905	1875	891
637	20240521	090100	2223727	1906	1878	1906	1870	230
638	20240521	090000	1793478	1907	1884	1907	1880	952