KissMeData/389030/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	212000	393113419	1907	1907	1907	1907	2874
3	20240516	211900	393113419	1907	1907	1907	1907	0
4	20240516	211800	393113419	1907	1907	1907	1907	0
5	20240516	211700	393113419	1907	1907	1907	1907	0
6	20240516	211600	393113419	1907	1907	1907	1907	0
7	20240516	211500	393113419	1907	1907	1907	1907	0
8	20240516	211400	393113419	1907	1907	1907	1907	0
9	20240516	211300	393113419	1907	1907	1907	1907	0
10	20240516	211200	393113419	1907	1907	1907	1907	0
11	20240516	211100	393113419	1907	1907	1907	1907	0
12	20240516	211000	393113419	1907	1907	1907	1907	0
13	20240516	210900	393113419	1907	1907	1907	1907	0
14	20240516	210800	393113419	1907	1907	1907	1907	0
15	20240516	210700	393113419	1907	1907	1907	1907	0
16	20240516	210600	393113419	1907	1907	1907	1907	0
17	20240516	210500	393113419	1907	1907	1907	1907	0
18	20240516	210400	393113419	1907	1907	1907	1907	0
19	20240516	210300	393113419	1907	1907	1907	1907	0
20	20240516	210200	393113419	1907	1907	1907	1907	0
21	20240516	210100	393113419	1907	1907	1907	1907	0
22	20240516	210000	393113419	1907	1907	1907	1907	0
23	20240516	205900	393113419	1907	1907	1907	1907	0
24	20240516	205800	393113419	1907	1907	1907	1907	0
25	20240516	205700	393113419	1907	1907	1907	1907	0
26	20240516	205600	393113419	1907	1907	1907	1907	0
27	20240516	205500	393113419	1907	1907	1907	1907	0
28	20240516	205400	393113419	1907	1907	1907	1907	0
29	20240516	205300	393113419	1907	1907	1907	1907	0
30	20240516	205200	393113419	1907	1907	1907	1907	0
31	20240516	205100	393113419	1907	1907	1907	1907	0
32	20240516	205000	393113419	1907	1907	1907	1907	2874
33	20240516	204900	393113419	1907	1907	1907	1907	0
34	20240516	204800	393113419	1907	1907	1907	1907	0
35	20240516	204700	393113419	1907	1907	1907	1907	0
36	20240516	204600	393113419	1907	1907	1907	1907	0
37	20240516	204500	393113419	1907	1907	1907	1907	0
38	20240516	204400	393113419	1907	1907	1907	1907	0
39	20240516	204300	393113419	1907	1907	1907	1907	0
40	20240516	204200	393113419	1907	1907	1907	1907	0
41	20240516	204100	393113419	1907	1907	1907	1907	0
42	20240516	204000	393113419	1907	1907	1907	1907	0
43	20240516	203900	393113419	1907	1907	1907	1907	0
44	20240516	203800	393113419	1907	1907	1907	1907	0
45	20240516	203700	393113419	1907	1907	1907	1907	0
46	20240516	203600	393113419	1907	1907	1907	1907	0
47	20240516	203500	393113419	1907	1907	1907	1907	0
48	20240516	203400	393113419	1907	1907	1907	1907	0
49	20240516	203300	393113419	1907	1907	1907	1907	0
50	20240516	203200	393113419	1907	1907	1907	1907	0
51	20240516	203100	393113419	1907	1907	1907	1907	0
52	20240516	203000	393113419	1907	1907	1907	1907	0
53	20240516	202900	393113419	1907	1907	1907	1907	0
54	20240516	202800	393113419	1907	1907	1907	1907	0
55	20240516	202700	393113419	1907	1907	1907	1907	0
56	20240516	202600	393113419	1907	1907	1907	1907	0
57	20240516	202500	393113419	1907	1907	1907	1907	0
58	20240516	202400	393113419	1907	1907	1907	1907	0
59	20240516	202300	393113419	1907	1907	1907	1907	0
60	20240516	202200	393113419	1907	1907	1907	1907	0
61	20240516	202100	393113419	1907	1907	1907	1907	0
62	20240516	202000	393113419	1907	1907	1907	1907	2874
63	20240516	201900	393113419	1907	1907	1907	1907	0
64	20240516	201800	393113419	1907	1907	1907	1907	0
65	20240516	201700	393113419	1907	1907	1907	1907	0
66	20240516	201600	393113419	1907	1907	1907	1907	0
67	20240516	201500	393113419	1907	1907	1907	1907	0
68	20240516	201400	393113419	1907	1907	1907	1907	0
69	20240516	201300	393113419	1907	1907	1907	1907	0
70	20240516	201200	393113419	1907	1907	1907	1907	0
71	20240516	201100	393113419	1907	1907	1907	1907	0
72	20240516	201000	393113419	1907	1907	1907	1907	0
73	20240516	200900	393113419	1907	1907	1907	1907	0
74	20240516	200800	393113419	1907	1907	1907	1907	0
75	20240516	200700	393113419	1907	1907	1907	1907	0
76	20240516	200600	393113419	1907	1907	1907	1907	0
77	20240516	200500	393113419	1907	1907	1907	1907	0
78	20240516	200400	393113419	1907	1907	1907	1907	0
79	20240516	200300	393113419	1907	1907	1907	1907	0
80	20240516	200200	393113419	1907	1907	1907	1907	0
81	20240516	200100	393113419	1907	1907	1907	1907	0
82	20240516	200000	393113419	1907	1907	1907	1907	0
83	20240516	195900	393113419	1907	1907	1907	1907	0
84	20240516	195800	393113419	1907	1907	1907	1907	0
85	20240516	195700	393113419	1907	1907	1907	1907	0
86	20240516	195600	393113419	1907	1907	1907	1907	0
87	20240516	195500	393113419	1907	1907	1907	1907	0
88	20240516	195400	393113419	1907	1907	1907	1907	0
89	20240516	195300	393113419	1907	1907	1907	1907	0
90	20240516	195200	393113419	1907	1907	1907	1907	0
91	20240516	195100	393113419	1907	1907	1907	1907	0
92	20240516	195000	393113419	1907	1907	1907	1907	2874
93	20240516	194900	393113419	1907	1907	1907	1907	0
94	20240516	194800	393113419	1907	1907	1907	1907	0
95	20240516	194700	393113419	1907	1907	1907	1907	0
96	20240516	194600	393113419	1907	1907	1907	1907	0
97	20240516	194500	393113419	1907	1907	1907	1907	0
98	20240516	194400	393113419	1907	1907	1907	1907	0
99	20240516	194300	393113419	1907	1907	1907	1907	0
100	20240516	194200	393113419	1907	1907	1907	1907	0
101	20240516	194100	393113419	1907	1907	1907	1907	0
102	20240516	194000	393113419	1907	1907	1907	1907	0
103	20240516	193900	393113419	1907	1907	1907	1907	0
104	20240516	193800	393113419	1907	1907	1907	1907	0
105	20240516	193700	393113419	1907	1907	1907	1907	0
106	20240516	193600	393113419	1907	1907	1907	1907	0
107	20240516	193500	393113419	1907	1907	1907	1907	0
108	20240516	193400	393113419	1907	1907	1907	1907	0
109	20240516	193300	393113419	1907	1907	1907	1907	0
110	20240516	193200	393113419	1907	1907	1907	1907	0
111	20240516	193100	393113419	1907	1907	1907	1907	0
112	20240516	193000	393113419	1907	1907	1907	1907	0
113	20240516	192900	393113419	1907	1907	1907	1907	0
114	20240516	192800	393113419	1907	1907	1907	1907	0
115	20240516	192700	393113419	1907	1907	1907	1907	0
116	20240516	192600	393113419	1907	1907	1907	1907	0
117	20240516	192500	393113419	1907	1907	1907	1907	0
118	20240516	192400	393113419	1907	1907	1907	1907	0
119	20240516	192300	393113419	1907	1907	1907	1907	0
120	20240516	192200	393113419	1907	1907	1907	1907	0
121	20240516	192100	393113419	1907	1907	1907	1907	0
122	20240516	192000	393113419	1907	1907	1907	1907	2874
123	20240516	191900	393113419	1907	1907	1907	1907	0
124	20240516	191800	393113419	1907	1907	1907	1907	0
125	20240516	191700	393113419	1907	1907	1907	1907	0
126	20240516	191600	393113419	1907	1907	1907	1907	0
127	20240516	191500	393113419	1907	1907	1907	1907	0
128	20240516	191400	393113419	1907	1907	1907	1907	0
129	20240516	191300	393113419	1907	1907	1907	1907	0
130	20240516	191200	393113419	1907	1907	1907	1907	0
131	20240516	191100	393113419	1907	1907	1907	1907	0
132	20240516	191000	393113419	1907	1907	1907	1907	0
133	20240516	190900	393113419	1907	1907	1907	1907	0
134	20240516	190800	393113419	1907	1907	1907	1907	0
135	20240516	190700	393113419	1907	1907	1907	1907	0
136	20240516	190600	393113419	1907	1907	1907	1907	0
137	20240516	190500	393113419	1907	1907	1907	1907	0
138	20240516	190400	393113419	1907	1907	1907	1907	0
139	20240516	190300	393113419	1907	1907	1907	1907	0
140	20240516	190200	393113419	1907	1907	1907	1907	0
141	20240516	190100	393113419	1907	1907	1907	1907	0
142	20240516	190000	393113419	1907	1907	1907	1907	0
143	20240516	185900	393113419	1907	1907	1907	1907	0
144	20240516	185800	393113419	1907	1907	1907	1907	0
145	20240516	185700	393113419	1907	1907	1907	1907	0
146	20240516	185600	393113419	1907	1907	1907	1907	0
147	20240516	185500	393113419	1907	1907	1907	1907	0
148	20240516	185400	393113419	1907	1907	1907	1907	0
149	20240516	185300	393113419	1907	1907	1907	1907	0
150	20240516	185200	393113419	1907	1907	1907	1907	0
151	20240516	185100	393113419	1907	1907	1907	1907	0
152	20240516	185000	393113419	1907	1907	1907	1907	2874
153	20240516	184900	393113419	1907	1907	1907	1907	0
154	20240516	184800	393113419	1907	1907	1907	1907	0
155	20240516	184700	393113419	1907	1907	1907	1907	0
156	20240516	184600	393113419	1907	1907	1907	1907	0
157	20240516	184500	393113419	1907	1907	1907	1907	0
158	20240516	184400	393113419	1907	1907	1907	1907	0
159	20240516	184300	393113419	1907	1907	1907	1907	0
160	20240516	184200	393113419	1907	1907	1907	1907	0
161	20240516	184100	393113419	1907	1907	1907	1907	0
162	20240516	184000	393113419	1907	1907	1907	1907	0
163	20240516	183900	393113419	1907	1907	1907	1907	0
164	20240516	183800	393113419	1907	1907	1907	1907	0
165	20240516	183700	393113419	1907	1907	1907	1907	0
166	20240516	183600	393113419	1907	1907	1907	1907	0
167	20240516	183500	393113419	1907	1907	1907	1907	0
168	20240516	183400	393113419	1907	1907	1907	1907	0
169	20240516	183300	393113419	1907	1907	1907	1907	0
170	20240516	183200	393113419	1907	1907	1907	1907	0
171	20240516	183100	393113419	1907	1907	1907	1907	0
172	20240516	183000	393113419	1907	1907	1907	1907	0
173	20240516	182900	393113419	1907	1907	1907	1907	0
174	20240516	182800	393113419	1907	1907	1907	1907	0
175	20240516	182700	393113419	1907	1907	1907	1907	0
176	20240516	182600	393113419	1907	1907	1907	1907	0
177	20240516	182500	393113419	1907	1907	1907	1907	0
178	20240516	182400	393113419	1907	1907	1907	1907	0
179	20240516	182300	393113419	1907	1907	1907	1907	0
180	20240516	182200	393113419	1907	1907	1907	1907	0
181	20240516	182100	393113419	1907	1907	1907	1907	0
182	20240516	182000	393113419	1907	1907	1907	1907	2874
183	20240516	181900	393113419	1907	1907	1907	1907	0
184	20240516	181800	393113419	1907	1907	1907	1907	0
185	20240516	181700	393113419	1907	1907	1907	1907	0
186	20240516	181600	393113419	1907	1907	1907	1907	0
187	20240516	181500	393113419	1907	1907	1907	1907	0
188	20240516	181400	393113419	1907	1907	1907	1907	0
189	20240516	181300	393113419	1907	1907	1907	1907	0
190	20240516	181200	393113419	1907	1907	1907	1907	0
191	20240516	181100	393113419	1907	1907	1907	1907	0
192	20240516	181000	393113419	1907	1907	1907	1907	0
193	20240516	180900	393113419	1907	1907	1907	1907	0
194	20240516	180800	393113419	1907	1907	1907	1907	0
195	20240516	180700	393113419	1907	1907	1907	1907	0
196	20240516	180600	393113419	1907	1907	1907	1907	0
197	20240516	180500	393113419	1907	1907	1907	1907	0
198	20240516	180400	393113419	1907	1907	1907	1907	0
199	20240516	180300	393113419	1907	1907	1907	1907	0
200	20240516	180200	393113419	1907	1907	1907	1907	0
201	20240516	180100	393113419	1907	1907	1907	1907	0
202	20240516	180000	393113419	1907	1907	1907	1907	0
203	20240516	175900	393113419	1907	1907	1907	1907	0
204	20240516	175800	393113419	1907	1907	1907	1907	0
205	20240516	175700	393113419	1907	1907	1907	1907	0
206	20240516	175600	393113419	1907	1907	1907	1907	0
207	20240516	175500	393113419	1907	1907	1907	1907	0
208	20240516	175400	393113419	1907	1907	1907	1907	0
209	20240516	175300	393113419	1907	1907	1907	1907	0
210	20240516	175200	393113419	1907	1907	1907	1907	0
211	20240516	175100	393113419	1907	1907	1907	1907	0
212	20240516	175000	393113419	1907	1907	1907	1907	2874
213	20240516	174900	393113419	1907	1907	1907	1907	0
214	20240516	174800	393113419	1907	1907	1907	1907	0
215	20240516	174700	393113419	1907	1907	1907	1907	0
216	20240516	174600	393113419	1907	1907	1907	1907	0
217	20240516	174500	393113419	1907	1907	1907	1907	0
218	20240516	174400	393113419	1907	1907	1907	1907	0
219	20240516	174300	393113419	1907	1907	1907	1907	0
220	20240516	174200	393113419	1907	1907	1907	1907	0
221	20240516	174100	393113419	1907	1907	1907	1907	0
222	20240516	174000	393113419	1907	1907	1907	1907	0
223	20240516	173900	393113419	1907	1907	1907	1907	0
224	20240516	173800	393113419	1907	1907	1907	1907	0
225	20240516	173700	393113419	1907	1907	1907	1907	0
226	20240516	173600	393113419	1907	1907	1907	1907	0
227	20240516	173500	393113419	1907	1907	1907	1907	0
228	20240516	173400	393113419	1907	1907	1907	1907	0
229	20240516	173300	393113419	1907	1907	1907	1907	0
230	20240516	173200	393113419	1907	1907	1907	1907	0
231	20240516	173100	393113419	1907	1907	1907	1907	0
232	20240516	173000	393113419	1907	1907	1907	1907	0
233	20240516	172900	393113419	1907	1907	1907	1907	0
234	20240516	172800	393113419	1907	1907	1907	1907	0
235	20240516	172700	393113419	1907	1907	1907	1907	0
236	20240516	172600	393113419	1907	1907	1907	1907	0
237	20240516	172500	393113419	1907	1907	1907	1907	0
238	20240516	172400	393113419	1907	1907	1907	1907	0
239	20240516	172300	393113419	1907	1907	1907	1907	0
240	20240516	172200	393113419	1907	1907	1907	1907	0
241	20240516	172100	393113419	1907	1907	1907	1907	0
242	20240516	172000	393113419	1907	1907	1907	1907	2874
243	20240516	171900	393113419	1907	1907	1907	1907	0
244	20240516	171800	393113419	1907	1907	1907	1907	0
245	20240516	171700	393113419	1907	1907	1907	1907	0
246	20240516	171600	393113419	1907	1907	1907	1907	0
247	20240516	171500	393113419	1907	1907	1907	1907	0
248	20240516	171400	393113419	1907	1907	1907	1907	0
249	20240516	171300	393113419	1907	1907	1907	1907	0
250	20240516	171200	393113419	1907	1907	1907	1907	0
251	20240516	171100	393113419	1907	1907	1907	1907	0
252	20240516	171000	393113419	1907	1907	1907	1907	0
253	20240516	170900	393113419	1907	1907	1907	1907	0
254	20240516	170800	393113419	1907	1907	1907	1907	0
255	20240516	170700	393113419	1907	1907	1907	1907	0
256	20240516	170600	393113419	1907	1907	1907	1907	0
257	20240516	170500	393113419	1907	1907	1907	1907	0
258	20240516	170400	393113419	1907	1907	1907	1907	0
259	20240516	170300	393113419	1907	1907	1907	1907	0
260	20240516	170200	393113419	1907	1907	1907	1907	0
261	20240516	170100	393113419	1907	1907	1907	1907	0
262	20240516	170000	393113419	1907	1907	1907	1907	0
263	20240516	165900	393113419	1907	1907	1907	1907	0
264	20240516	165800	393113419	1907	1907	1907	1907	0
265	20240516	165700	393113419	1907	1907	1907	1907	0
266	20240516	165600	393113419	1907	1907	1907	1907	0
267	20240516	165500	393113419	1907	1907	1907	1907	0
268	20240516	165400	393113419	1907	1907	1907	1907	0
269	20240516	165300	393113419	1907	1907	1907	1907	0
270	20240516	165200	393113419	1907	1907	1907	1907	0
271	20240516	165100	393113419	1907	1907	1907	1907	0
272	20240516	165000	393113419	1907	1907	1907	1907	2874
273	20240516	164900	393113419	1907	1907	1907	1907	0
274	20240516	164800	393113419	1907	1907	1907	1907	0
275	20240516	164700	393113419	1907	1907	1907	1907	0
276	20240516	164600	393113419	1907	1907	1907	1907	0
277	20240516	164500	393113419	1907	1907	1907	1907	0
278	20240516	164400	393113419	1907	1907	1907	1907	0
279	20240516	164300	393113419	1907	1907	1907	1907	0
280	20240516	164200	393113419	1907	1907	1907	1907	0
281	20240516	164100	393113419	1907	1907	1907	1907	0
282	20240516	164000	393113419	1907	1907	1907	1907	0
283	20240516	163900	393113419	1907	1907	1907	1907	0
284	20240516	163800	393113419	1907	1907	1907	1907	0
285	20240516	163700	393113419	1907	1907	1907	1907	0
286	20240516	163600	393113419	1907	1907	1907	1907	0
287	20240516	163500	393113419	1907	1907	1907	1907	0
288	20240516	163400	393113419	1907	1907	1907	1907	0
289	20240516	163300	393113419	1907	1907	1907	1907	0
290	20240516	163200	393113419	1907	1907	1907	1907	0
291	20240516	163100	393113419	1907	1907	1907	1907	0
292	20240516	163000	393113419	1907	1907	1907	1907	0
293	20240516	162900	393113419	1907	1907	1907	1907	0
294	20240516	162800	393113419	1907	1907	1907	1907	0
295	20240516	162700	393113419	1907	1907	1907	1907	0
296	20240516	162600	393113419	1907	1907	1907	1907	0
297	20240516	162500	393113419	1907	1907	1907	1907	0
298	20240516	162400	393113419	1907	1907	1907	1907	0
299	20240516	162300	393113419	1907	1907	1907	1907	0
300	20240516	162200	393113419	1907	1907	1907	1907	0
301	20240516	162100	393113419	1907	1907	1907	1907	0
302	20240516	162000	393113419	1907	1907	1907	1907	2874
303	20240516	161900	393113419	1907	1907	1907	1907	0
304	20240516	161800	393113419	1907	1907	1907	1907	0
305	20240516	161700	393113419	1907	1907	1907	1907	0
306	20240516	161600	393113419	1907	1907	1907	1907	0
307	20240516	161500	393113419	1907	1907	1907	1907	0
308	20240516	161400	393113419	1907	1907	1907	1907	0
309	20240516	161300	393113419	1907	1907	1907	1907	0
310	20240516	161200	393113419	1907	1907	1907	1907	0
311	20240516	161100	393113419	1907	1907	1907	1907	0
312	20240516	161000	393113419	1907	1907	1907	1907	0
313	20240516	160900	393113419	1907	1907	1907	1907	0
314	20240516	160800	393113419	1907	1907	1907	1907	0
315	20240516	160700	393113419	1907	1907	1907	1907	0
316	20240516	160600	393113419	1907	1907	1907	1907	0
317	20240516	160500	393113419	1907	1907	1907	1907	0
318	20240516	160400	393113419	1907	1907	1907	1907	0
319	20240516	160300	393113419	1907	1907	1907	1907	0
320	20240516	160200	393113419	1907	1907	1907	1907	0
321	20240516	160100	393113419	1907	1907	1907	1907	0
322	20240516	160000	393113419	1907	1907	1907	1907	0
323	20240516	155900	393113419	1907	1907	1907	1907	0
324	20240516	155800	393113419	1907	1907	1907	1907	0
325	20240516	155700	393113419	1907	1907	1907	1907	0
326	20240516	155600	393113419	1907	1907	1907	1907	0
327	20240516	155500	393113419	1907	1907	1907	1907	0
328	20240516	155400	393113419	1907	1907	1907	1907	0
329	20240516	155300	393113419	1907	1907	1907	1907	0
330	20240516	155200	393113419	1907	1907	1907	1907	0
331	20240516	155100	393113419	1907	1907	1907	1907	0
332	20240516	155000	393113419	1907	1907	1907	1907	2874
333	20240516	154900	393113419	1907	1907	1907	1907	0
334	20240516	154800	393113419	1907	1907	1907	1907	0
335	20240516	154700	393113419	1907	1907	1907	1907	0
336	20240516	154600	393113419	1907	1907	1907	1907	0
337	20240516	154500	393113419	1907	1907	1907	1907	0
338	20240516	154400	393113419	1907	1907	1907	1907	0
339	20240516	154300	393113419	1907	1907	1907	1907	0
340	20240516	154200	393113419	1907	1907	1907	1907	0
341	20240516	154100	393113419	1907	1907	1907	1907	0
342	20240516	154000	393113419	1907	1907	1907	1907	0
343	20240516	153900	393113419	1907	1907	1907	1907	0
344	20240516	153800	393113419	1907	1907	1907	1907	0
345	20240516	153700	393113419	1907	1907	1907	1907	0
346	20240516	153600	393113419	1907	1907	1907	1907	0
347	20240516	153500	393113419	1907	1907	1907	1907	0
348	20240516	153400	393113419	1907	1907	1907	1907	0
349	20240516	153300	393113419	1907	1907	1907	1907	0
350	20240516	153200	393113419	1907	1907	1907	1907	0
351	20240516	153100	393113419	1907	1907	1907	1907	0
352	20240516	153000	393113419	1907	1907	1907	1907	2874
353	20240516	152900	387632701	1907	1907	1907	1907	0
354	20240516	152800	387632701	1907	1907	1907	1907	0
355	20240516	152700	387632701	1907	1907	1907	1907	0
356	20240516	152600	387632701	1907	1907	1907	1907	0
357	20240516	152500	387632701	1907	1907	1907	1907	0
358	20240516	152400	387632701	1907	1907	1907	1907	0
359	20240516	152300	387632701	1907	1907	1907	1907	0
360	20240516	152200	387632701	1907	1907	1907	1907	0
361	20240516	152100	387632701	1907	1907	1907	1907	0
362	20240516	152000	387632701	1907	1907	1907	1907	0
363	20240516	151900	387632701	1907	1905	1907	1905	2052
364	20240516	151800	383721654	1906	1906	1906	1906	100
365	20240516	151700	383531054	1907	1905	1907	1903	305
366	20240516	151600	382950589	1908	1906	1908	1906	291
367	20240516	151500	382395941	1909	1909	1909	1909	0
368	20240516	151400	382395941	1909	1909	1909	1909	0
369	20240516	151300	382395941	1909	1909	1909	1909	1
370	20240516	151200	382394032	1909	1909	1909	1909	753
371	20240516	151100	380956555	1909	1909	1909	1909	0
372	20240516	151000	380956555	1909	1906	1909	1906	7334
373	20240516	150900	366961848	1907	1907	1907	1907	400
374	20240516	150800	366199048	1907	1906	1907	1906	2500
375	20240516	150700	361433063	1906	1905	1906	1905	101
376	20240516	150600	361240581	1906	1906	1906	1906	100
377	20240516	150500	361049981	1906	1893	1906	1891	2601
378	20240516	150400	356127587	1907	1907	1907	1907	0
379	20240516	150300	356127587	1907	1907	1907	1907	22
380	20240516	150200	356085633	1899	1899	1899	1899	0
381	20240516	150100	356085633	1899	1904	1904	1899	7
382	20240516	150000	356072325	1908	1908	1908	1908	0
383	20240516	145900	356072325	1908	1908	1908	1908	0
384	20240516	145800	356072325	1908	1905	1908	1905	4000
385	20240516	145700	348443191	1905	1905	1905	1905	21
386	20240516	145600	348403186	1907	1907	1907	1907	0
387	20240516	145500	348403186	1907	1900	1908	1900	3469
388	20240516	145400	341797541	1901	1890	1901	1889	1027
389	20240516	145300	339857187	1903	1895	1903	1895	3401
390	20240516	145200	333409068	1895	1895	1895	1895	1
391	20240516	145100	333407173	1896	1892	1896	1886	569
392	20240516	145000	332333581	1892	1896	1896	1892	300
393	20240516	144900	331765581	1886	1883	1896	1883	3200
394	20240516	144800	325735185	1890	1885	1890	1885	1945
395	20240516	144700	322060135	1899	1899	1899	1899	0
396	20240516	144600	322060135	1899	1899	1899	1899	21
397	20240516	144500	322020256	1888	1888	1888	1888	172
398	20240516	144400	321695520	1888	1888	1888	1888	207
399	20240516	144300	321304704	1902	1902	1902	1902	30
400	20240516	144200	321247644	1902	1901	1902	1901	50
401	20240516	144100	321152585	1903	1903	1903	1903	0
402	20240516	144000	321152585	1903	1903	1903	1903	0
403	20240516	143900	321152585	1903	1903	1903	1903	0
404	20240516	143800	321152585	1903	1888	1903	1888	700
405	20240516	143700	319830970	1905	1904	1905	1904	100
406	20240516	143600	319640525	1906	1906	1906	1906	0
407	20240516	143500	319640525	1906	1905	1906	1905	2
408	20240516	143400	319636714	1907	1907	1907	1907	0
409	20240516	143300	319636714	1907	1888	1907	1887	101
410	20240516	143200	319446051	1908	1908	1908	1908	1
411	20240516	143100	319444143	1908	1905	1908	1905	1700
412	20240516	143000	316203279	1905	1905	1905	1905	3
413	20240516	142900	316197564	1905	1905	1905	1905	1
414	20240516	142800	316195659	1878	1900	1900	1878	107
415	20240516	142700	315992813	1908	1908	1908	1904	1075
416	20240516	142600	313941818	1907	1909	1909	1907	739
417	20240516	142500	312531072	1908	1905	1908	1905	83
418	20240516	142400	312372916	1905	1903	1905	1903	5863
419	20240516	142300	301209804	1903	1896	1903	1896	721
420	20240516	142200	299842642	1897	1896	1901	1896	8251
421	20240516	142100	284175075	1897	1895	1898	1895	6971
422	20240516	142000	270959857	1895	1894	1895	1894	807
423	20240516	141900	269431398	1894	1892	1894	1892	253
424	20240516	141800	268952519	1891	1890	1891	1890	1655
425	20240516	141700	265823131	1890	1887	1890	1887	2070
426	20240516	141600	261916011	1887	1887	1887	1887	1
427	20240516	141500	261914124	1887	1886	1887	1886	2
428	20240516	141400	261910351	1872	1884	1887	1872	2102
429	20240516	141300	257945425	1884	1860	1884	1860	2080
430	20240516	141200	254055382	1868	1868	1868	1868	0
431	20240516	141100	254055382	1868	1864	1868	1864	5597
432	20240516	141000	243604814	1865	1865	1865	1865	0
433	20240516	140900	243604814	1865	1865	1865	1865	0
434	20240516	140800	243604814	1865	1865	1865	1865	0
435	20240516	140700	243604814	1865	1865	1865	1865	0
436	20240516	140600	243604814	1865	1865	1865	1865	0
437	20240516	140500	243604814	1865	1865	1865	1865	0
438	20240516	140400	243604814	1865	1865	1865	1865	100
439	20240516	140300	243418314	1865	1865	1865	1865	100
440	20240516	140200	243231814	1865	1865	1865	1865	0
441	20240516	140100	243231814	1865	1865	1865	1865	1
442	20240516	140000	243229949	1865	1865	1865	1865	53
443	20240516	135900	243131104	1865	1860	1865	1860	127
444	20240516	135800	242894879	1860	1860	1860	1860	1991
445	20240516	135700	239191619	1860	1860	1860	1860	109
446	20240516	135600	238988879	1865	1865	1865	1865	0
447	20240516	135500	238988879	1865	1865	1865	1865	0
448	20240516	135400	238988879	1865	1865	1865	1865	0
449	20240516	135300	238988879	1865	1865	1865	1865	0
450	20240516	135200	238988879	1865	1865	1865	1865	0
451	20240516	135100	238988879	1865	1865	1865	1865	0
452	20240516	135000	238988879	1865	1865	1865	1865	0
453	20240516	134900	238988879	1865	1865	1865	1865	0
454	20240516	134800	238988879	1865	1865	1865	1865	0
455	20240516	134700	238988879	1865	1860	1865	1860	101
456	20240516	134600	238801014	1860	1860	1860	1860	146
457	20240516	134500	238529454	1860	1860	1860	1860	0
458	20240516	134400	238529454	1860	1860	1860	1860	0
459	20240516	134300	238529454	1860	1860	1860	1860	0
460	20240516	134200	238529454	1860	1860	1860	1860	0
461	20240516	134100	238529454	1860	1860	1860	1860	0
462	20240516	134000	238529454	1860	1860	1860	1860	0
463	20240516	133900	238529454	1860	1860	1860	1860	1
464	20240516	133800	238527594	1860	1860	1860	1860	0
465	20240516	133700	238527594	1860	1860	1860	1860	0
466	20240516	133600	238527594	1860	1860	1860	1860	0
467	20240516	133500	238527594	1860	1860	1860	1860	0
468	20240516	133400	238527594	1860	1860	1860	1860	0
469	20240516	133300	238527594	1860	1860	1860	1860	0
470	20240516	133200	238527594	1860	1866	1866	1860	307
471	20240516	133100	237954774	1866	1866	1866	1866	3
472	20240516	133000	237949176	1867	1867	1867	1867	0
473	20240516	132900	237949176	1867	1867	1867	1867	0
474	20240516	132800	237949176	1867	1867	1867	1867	0
475	20240516	132700	237949176	1867	1867	1867	1867	0
476	20240516	132600	237949176	1867	1867	1867	1867	36
477	20240516	132500	237881964	1867	1867	1867	1867	0
478	20240516	132400	237881964	1867	1867	1867	1867	100
479	20240516	132300	237695264	1867	1867	1867	1867	0
480	20240516	132200	237695264	1867	1867	1867	1867	0
481	20240516	132100	237695264	1867	1867	1867	1867	0
482	20240516	132000	237695264	1867	1867	1867	1867	22
483	20240516	131900	237654190	1867	1867	1867	1867	0
484	20240516	131800	237654190	1867	1867	1867	1867	0
485	20240516	131700	237654190	1867	1867	1867	1867	464
486	20240516	131600	236787902	1867	1867	1867	1867	0
487	20240516	131500	236787902	1867	1867	1867	1867	0
488	20240516	131400	236787902	1867	1867	1867	1867	0
489	20240516	131300	236787902	1867	1867	1867	1867	89
490	20240516	131200	236621739	1867	1867	1867	1867	464
491	20240516	131100	235755451	1868	1867	1868	1867	144
492	20240516	131000	235486602	1867	1867	1867	1867	0
493	20240516	130900	235486602	1867	1867	1867	1867	0
494	20240516	130800	235486602	1867	1867	1867	1867	0
495	20240516	130700	235486602	1867	1867	1867	1867	0
496	20240516	130600	235486602	1867	1863	1867	1863	143
497	20240516	130500	235220177	1863	1863	1863	1863	1
498	20240516	130400	235218314	1863	1863	1863	1863	0
499	20240516	130300	235218314	1863	1863	1863	1863	1
500	20240516	130200	235216451	1862	1862	1862	1862	0
501	20240516	130100	235216451	1862	1862	1862	1862	0
502	20240516	130000	235216451	1862	1862	1862	1862	200
503	20240516	125900	234844051	1862	1862	1862	1862	200
504	20240516	125800	234471651	1862	1862	1862	1862	101
505	20240516	125700	234283589	1850	1858	1858	1850	839
506	20240516	125600	232729403	1866	1866	1866	1866	0
507	20240516	125500	232729403	1866	1866	1866	1866	0
508	20240516	125400	232729403	1866	1866	1866	1866	0
509	20240516	125300	232729403	1866	1866	1866	1866	0
510	20240516	125200	232729403	1866	1866	1866	1866	0
511	20240516	125100	232729403	1866	1866	1866	1866	0
512	20240516	125000	232729403	1866	1866	1866	1866	0
513	20240516	124900	232729403	1866	1866	1866	1866	0
514	20240516	124800	232729403	1866	1866	1866	1866	0
515	20240516	124700	232729403	1866	1866	1866	1866	0
516	20240516	124600	232729403	1866	1866	1866	1866	0
517	20240516	124500	232729403	1866	1866	1866	1866	0
518	20240516	124400	232729403	1866	1866	1866	1866	0
519	20240516	124300	232729403	1866	1866	1866	1866	0
520	20240516	124200	232729403	1866	1866	1866	1866	0
521	20240516	124100	232729403	1866	1866	1866	1866	0
522	20240516	124000	232729403	1866	1866	1866	1866	0
523	20240516	123900	232729403	1866	1866	1866	1866	0
524	20240516	123800	232729403	1866	1866	1866	1866	0
525	20240516	123700	232729403	1866	1866	1866	1866	0
526	20240516	123600	232729403	1866	1866	1866	1866	0
527	20240516	123500	232729403	1866	1866	1866	1866	0
528	20240516	123400	232729403	1866	1866	1866	1866	0
529	20240516	123300	232729403	1866	1866	1866	1866	0
530	20240516	123200	232729403	1866	1866	1866	1866	0
531	20240516	123100	232729403	1866	1865	1866	1865	40
532	20240516	123000	232654783	1866	1866	1866	1866	2
533	20240516	122900	232651051	1866	1866	1866	1866	0
534	20240516	122800	232651051	1866	1866	1866	1866	0
535	20240516	122700	232651051	1866	1866	1866	1866	7
536	20240516	122600	232637989	1866	1866	1866	1866	0
537	20240516	122500	232637989	1866	1857	1866	1857	11
538	20240516	122400	232617553	1866	1866	1866	1866	0
539	20240516	122300	232617553	1866	1866	1866	1866	1
540	20240516	122200	232615687	1858	1859	1859	1858	1000
541	20240516	122100	230757633	1867	1867	1867	1867	0
542	20240516	122000	230757633	1867	1867	1867	1867	0
543	20240516	121900	230757633	1867	1867	1867	1867	0
544	20240516	121800	230757633	1867	1867	1867	1867	1
545	20240516	121700	230755766	1859	1859	1859	1859	400
546	20240516	121600	230012166	1867	1867	1867	1867	0
547	20240516	121500	230012166	1867	1859	1867	1859	11
548	20240516	121400	229991709	1867	1867	1867	1867	90
549	20240516	121300	229823679	1867	1860	1867	1860	128
550	20240516	121200	229585592	1860	1862	1862	1860	2224
551	20240516	121100	225447840	1863	1863	1863	1863	0
552	20240516	121000	225447840	1863	1866	1866	1863	3069
553	20240516	120900	219725912	1866	1866	1866	1866	491
554	20240516	120800	218809706	1867	1867	1867	1867	355
555	20240516	120700	218146921	1867	1867	1867	1867	0
556	20240516	120600	218146921	1867	1867	1867	1867	0
557	20240516	120500	218146921	1867	1867	1867	1867	0
558	20240516	120400	218146921	1867	1867	1867	1867	0
559	20240516	120300	218146921	1867	1867	1867	1867	0
560	20240516	120200	218146921	1867	1867	1867	1867	428
561	20240516	120100	217347845	1866	1866	1866	1866	0
562	20240516	120000	217347845	1866	1866	1866	1866	64
563	20240516	115900	217228421	1866	1865	1866	1865	707
564	20240516	115800	215909861	1866	1866	1866	1866	0
565	20240516	115700	215909861	1866	1866	1866	1866	0
566	20240516	115600	215909861	1866	1866	1866	1866	0
567	20240516	115500	215909861	1866	1866	1866	1866	0
568	20240516	115400	215909861	1866	1866	1866	1866	100
569	20240516	115300	215723261	1866	1866	1866	1866	60
570	20240516	115200	215611301	1866	1866	1866	1866	0
571	20240516	115100	215611301	1866	1866	1866	1866	50
572	20240516	115000	215518001	1868	1868	1868	1868	0
573	20240516	114900	215518001	1868	1868	1868	1868	0
574	20240516	114800	215518001	1868	1868	1868	1868	0
575	20240516	114700	215518001	1868	1868	1868	1868	0
576	20240516	114600	215518001	1868	1868	1868	1868	0
577	20240516	114500	215518001	1868	1867	1868	1866	3
578	20240516	114400	215512400	1865	1865	1865	1865	0
579	20240516	114300	215512400	1865	1865	1865	1865	0
580	20240516	114200	215512400	1865	1865	1865	1865	0
581	20240516	114100	215512400	1865	1865	1865	1865	15
582	20240516	114000	215484425	1865	1865	1865	1865	0
583	20240516	113900	215484425	1865	1865	1865	1865	0
584	20240516	113800	215484425	1865	1865	1865	1865	0
585	20240516	113700	215484425	1865	1865	1865	1865	0
586	20240516	113600	215484425	1865	1866	1866	1865	300
587	20240516	113500	214924923	1868	1868	1868	1868	0
588	20240516	113400	214924923	1868	1868	1868	1868	0
589	20240516	113300	214924923	1868	1868	1868	1868	0
590	20240516	113200	214924923	1868	1868	1868	1868	1
591	20240516	113100	214923055	1865	1865	1865	1865	100
592	20240516	113000	214736555	1865	1865	1865	1865	0
593	20240516	112900	214736555	1865	1865	1865	1865	2
594	20240516	112800	214732825	1865	1865	1865	1865	0
595	20240516	112700	214732825	1865	1865	1865	1865	0
596	20240516	112600	214732825	1865	1865	1865	1865	502
597	20240516	112500	213796595	1874	1874	1874	1874	0
598	20240516	112400	213796595	1874	1874	1874	1874	0
599	20240516	112300	213796595	1874	1874	1874	1874	0
600	20240516	112200	213796595	1874	1874	1874	1874	1
601	20240516	112100	213794721	1866	1866	1866	1866	5298
602	20240516	112000	203908653	1866	1872	1872	1866	13533
603	20240516	111900	178645961	1889	1889	1889	1889	0
604	20240516	111800	178645961	1889	1888	1889	1888	52
605	20240516	111700	178547736	1889	1889	1889	1889	0
606	20240516	111600	178547736	1889	1889	1889	1889	0
607	20240516	111500	178547736	1889	1889	1889	1889	0
608	20240516	111400	178547736	1889	1889	1889	1889	4
609	20240516	111300	178540180	1872	1872	1872	1872	0
610	20240516	111200	178540180	1872	1872	1872	1872	21
611	20240516	111100	178500868	1890	1890	1890	1890	50
612	20240516	111000	178406368	1890	1890	1890	1890	77
613	20240516	110900	178260838	1891	1891	1891	1891	0
614	20240516	110800	178260838	1891	1891	1891	1891	0
615	20240516	110700	178260838	1891	1891	1891	1891	0
616	20240516	110600	178260838	1891	1891	1891	1891	0
617	20240516	110500	178260838	1891	1891	1891	1891	0
618	20240516	110400	178260838	1891	1890	1891	1890	369
619	20240516	110300	177563159	1896	1896	1896	1896	0
620	20240516	110200	177563159	1896	1896	1896	1896	0
621	20240516	110100	177563159	1896	1896	1896	1896	0
622	20240516	110000	177563159	1896	1896	1896	1896	0
623	20240516	105900	177563159	1896	1896	1896	1896	0
624	20240516	105800	177563159	1896	1896	1896	1896	0
625	20240516	105700	177563159	1896	1896	1896	1896	0
626	20240516	105600	177563159	1896	1896	1896	1896	0
627	20240516	105500	177563159	1896	1896	1896	1896	0
628	20240516	105400	177563159	1896	1896	1896	1896	8
629	20240516	105300	177547991	1896	1896	1896	1896	200
630	20240516	105200	177168791	1896	1896	1896	1896	16
631	20240516	105100	177138455	1896	1896	1896	1896	1
632	20240516	105000	177136559	1865	1883	1883	1865	1664
633	20240516	104900	174020141	1897	1897	1897	1897	101
634	20240516	104800	173828544	1898	1898	1898	1898	49
635	20240516	104700	173735542	1898	1898	1898	1898	1
636	20240516	104600	173733644	1882	1882	1882	1882	0
637	20240516	104500	173733644	1882	1896	1897	1882	1861
638	20240516	104400	170203492	1897	1897	1898	1881	1883
639	20240516	104300	166651774	1897	1897	1897	1897	0
640	20240516	104200	166651774	1897	1897	1897	1897	1
641	20240516	104100	166649877	1881	1881	1881	1881	400
642	20240516	104000	165897477	1900	1889	1900	1880	3115
643	20240516	103900	159997559	1880	1874	1882	1874	13031
644	20240516	103800	135505248	1877	1877	1877	1877	1
645	20240516	103700	135503371	1877	1869	1877	1852	6876
646	20240516	103600	122614756	1869	1868	1869	1868	620
647	20240516	103500	121456576	1868	1867	1868	1867	21
648	20240516	103400	121417349	1868	1868	1868	1868	0
649	20240516	103300	121417349	1868	1855	1868	1855	11406
650	20240516	103200	100233539	1855	1855	1855	1855	0
651	20240516	103100	100233539	1855	1855	1855	1855	0
652	20240516	103000	100233539	1855	1855	1855	1855	0
653	20240516	102900	100233539	1855	1855	1855	1855	1
654	20240516	102800	100231684	1855	1855	1855	1855	1
655	20240516	102700	100229829	1853	1855	1855	1853	352
656	20240516	102600	99577571	1857	1856	1857	1856	101
657	20240516	102500	99390015	1857	1857	1857	1857	101
658	20240516	102400	99202458	1860	1860	1860	1860	1
659	20240516	102300	99200598	1860	1860	1860	1860	0
660	20240516	102200	99200598	1860	1856	1860	1856	876
661	20240516	102100	97573478	1856	1856	1856	1856	0
662	20240516	102000	97573478	1856	1856	1856	1856	0
663	20240516	101900	97573478	1856	1856	1856	1856	1
664	20240516	101800	97571622	1847	1847	1847	1847	173
665	20240516	101700	97252091	1856	1856	1856	1856	1
666	20240516	101600	97250235	1857	1857	1857	1857	0
667	20240516	101500	97250235	1857	1857	1857	1857	2
668	20240516	101400	97246521	1858	1858	1858	1858	0
669	20240516	101300	97246521	1858	1858	1858	1858	0
670	20240516	101200	97246521	1858	1858	1858	1858	45
671	20240516	101100	97162911	1860	1860	1860	1860	0
672	20240516	101000	97162911	1860	1860	1860	1860	0
673	20240516	100900	97162911	1860	1860	1860	1860	0
674	20240516	100800	97162911	1860	1860	1860	1860	0
675	20240516	100700	97162911	1860	1860	1860	1860	0
676	20240516	100600	97162911	1860	1860	1860	1860	5007
677	20240516	100500	87849891	1860	1860	1860	1860	1
678	20240516	100400	87848031	1860	1836	1860	1836	3930
679	20240516	100300	80593220	1836	1839	1840	1836	1539
680	20240516	100200	77765526	1836	1823	1839	1821	3027
681	20240516	100100	72216731	1832	1832	1832	1832	4
682	20240516	100000	72209403	1832	1832	1832	1832	1
683	20240516	095900	72207571	1832	1832	1832	1832	0
684	20240516	095800	72207571	1832	1832	1832	1832	0
685	20240516	095700	72207571	1832	1832	1832	1832	4
686	20240516	095600	72200243	1832	1832	1832	1832	5
687	20240516	095500	72191083	1834	1834	1834	1834	1
688	20240516	095400	72189249	1834	1834	1834	1834	0
689	20240516	095300	72189249	1834	1834	1834	1834	194
690	20240516	095200	71833453	1834	1834	1834	1834	0
691	20240516	095100	71833453	1834	1834	1834	1834	250
692	20240516	095000	71374953	1834	1834	1834	1834	2
693	20240516	094900	71371285	1834	1834	1834	1821	106
694	20240516	094800	71178173	1834	1834	1834	1834	2
695	20240516	094700	71174505	1835	1835	1835	1835	0
696	20240516	094600	71174505	1835	1835	1835	1835	570
697	20240516	094500	70128555	1836	1836	1836	1836	0
698	20240516	094400	70128555	1836	1836	1836	1836	2
699	20240516	094300	70124883	1835	1831	1835	1831	1718
700	20240516	094200	66975463	1832	1832	1832	1832	0
701	20240516	094100	66975463	1832	1832	1832	1832	0
702	20240516	094000	66975463	1832	1832	1832	1832	0
703	20240516	093900	66975463	1832	1832	1832	1832	0
704	20240516	093800	66975463	1832	1832	1832	1832	1
705	20240516	093700	66973631	1831	1822	1831	1821	4400
706	20240516	093600	58957927	1822	1822	1822	1822	100
707	20240516	093500	58775727	1832	1832	1832	1832	0
708	20240516	093400	58775727	1832	1832	1832	1832	0
709	20240516	093300	58775727	1832	1832	1832	1832	0
710	20240516	093200	58775727	1832	1832	1832	1832	20
711	20240516	093100	58739087	1832	1832	1832	1832	2
712	20240516	093000	58735423	1830	1830	1830	1830	0
713	20240516	092900	58735423	1830	1830	1830	1830	0
714	20240516	092800	58735423	1830	1830	1830	1830	252
715	20240516	092700	58274263	1833	1833	1833	1833	2
716	20240516	092600	58270597	1831	1830	1831	1830	810
717	20240516	092500	56787697	1830	1831	1831	1830	575
718	20240516	092400	55735047	1831	1831	1831	1831	0
719	20240516	092300	55735047	1831	1820	1831	1820	8734
720	20240516	092200	39810124	1820	1820	1820	1820	1957
721	20240516	092100	36248384	1820	1820	1820	1808	2005
722	20240516	092000	32599332	1820	1820	1820	1820	2
723	20240516	091900	32595692	1821	1818	1821	1818	4300
724	20240516	091800	24768332	1819	1808	1819	1808	149
725	20240516	091700	24498918	1800	1800	1809	1800	5003
726	20240516	091600	15493492	1809	1814	1814	1800	5206
727	20240516	091500	6113789	1821	1821	1821	1821	5
728	20240516	091400	6104684	1821	1821	1821	1821	0
729	20240516	091300	6104684	1821	1821	1821	1821	0
730	20240516	091200	6104684	1821	1821	1821	1821	2
731	20240516	091100	6101042	1821	1821	1821	1804	3
732	20240516	091000	6095596	1804	1804	1804	1804	0
733	20240516	090900	6095596	1804	1804	1804	1804	0
734	20240516	090800	6095596	1804	1806	1806	1804	231
735	20240516	090700	5678870	1804	1805	1805	1804	20
736	20240516	090600	5642785	1823	1823	1823	1823	0
737	20240516	090500	5642785	1823	1803	1823	1803	2
738	20240516	090400	5639159	1802	1820	1820	1800	2100
739	20240516	090300	1856124	1824	1824	1824	1824	0
740	20240516	090200	1856124	1824	1810	1824	1810	31
741	20240516	090100	1800000	1800	1800	1800	1800	0
742	20240516	090000	1800000	1800	1800	1800	1800	1000