KissMeData/234100/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	204200	376893563	1838	1838	1838	1838	5493
3	20240521	204100	376893563	1838	1838	1838	1838	0
4	20240521	204000	376893563	1838	1838	1838	1838	0
5	20240521	203900	376893563	1838	1838	1838	1838	0
6	20240521	203800	376893563	1838	1838	1838	1838	0
7	20240521	203700	376893563	1838	1838	1838	1838	0
8	20240521	203600	376893563	1838	1838	1838	1838	0
9	20240521	203500	376893563	1838	1838	1838	1838	0
10	20240521	203400	376893563	1838	1838	1838	1838	0
11	20240521	203300	376893563	1838	1838	1838	1838	0
12	20240521	203200	376893563	1838	1838	1838	1838	0
13	20240521	203100	376893563	1838	1838	1838	1838	0
14	20240521	203000	376893563	1838	1838	1838	1838	0
15	20240521	202900	376893563	1838	1838	1838	1838	0
16	20240521	202800	376893563	1838	1838	1838	1838	0
17	20240521	202700	376893563	1838	1838	1838	1838	0
18	20240521	202600	376893563	1838	1838	1838	1838	0
19	20240521	202500	376893563	1838	1838	1838	1838	0
20	20240521	202400	376893563	1838	1838	1838	1838	0
21	20240521	202300	376893563	1838	1838	1838	1838	0
22	20240521	202200	376893563	1838	1838	1838	1838	0
23	20240521	202100	376893563	1838	1838	1838	1838	0
24	20240521	202000	376893563	1838	1838	1838	1838	0
25	20240521	201900	376893563	1838	1838	1838	1838	0
26	20240521	201800	376893563	1838	1838	1838	1838	0
27	20240521	201700	376893563	1838	1838	1838	1838	0
28	20240521	201600	376893563	1838	1838	1838	1838	0
29	20240521	201500	376893563	1838	1838	1838	1838	0
30	20240521	201400	376893563	1838	1838	1838	1838	0
31	20240521	201300	376893563	1838	1838	1838	1838	0
32	20240521	201200	376893563	1838	1838	1838	1838	5493
33	20240521	201100	376893563	1838	1838	1838	1838	0
34	20240521	201000	376893563	1838	1838	1838	1838	0
35	20240521	200900	376893563	1838	1838	1838	1838	0
36	20240521	200800	376893563	1838	1838	1838	1838	0
37	20240521	200700	376893563	1838	1838	1838	1838	0
38	20240521	200600	376893563	1838	1838	1838	1838	0
39	20240521	200500	376893563	1838	1838	1838	1838	0
40	20240521	200400	376893563	1838	1838	1838	1838	0
41	20240521	200300	376893563	1838	1838	1838	1838	0
42	20240521	200200	376893563	1838	1838	1838	1838	0
43	20240521	200100	376893563	1838	1838	1838	1838	0
44	20240521	200000	376893563	1838	1838	1838	1838	0
45	20240521	195900	376893563	1838	1838	1838	1838	0
46	20240521	195800	376893563	1838	1838	1838	1838	0
47	20240521	195700	376893563	1838	1838	1838	1838	0
48	20240521	195600	376893563	1838	1838	1838	1838	0
49	20240521	195500	376893563	1838	1838	1838	1838	0
50	20240521	195400	376893563	1838	1838	1838	1838	0
51	20240521	195300	376893563	1838	1838	1838	1838	0
52	20240521	195200	376893563	1838	1838	1838	1838	0
53	20240521	195100	376893563	1838	1838	1838	1838	0
54	20240521	195000	376893563	1838	1838	1838	1838	0
55	20240521	194900	376893563	1838	1838	1838	1838	0
56	20240521	194800	376893563	1838	1838	1838	1838	0
57	20240521	194700	376893563	1838	1838	1838	1838	0
58	20240521	194600	376893563	1838	1838	1838	1838	0
59	20240521	194500	376893563	1838	1838	1838	1838	0
60	20240521	194400	376893563	1838	1838	1838	1838	0
61	20240521	194300	376893563	1838	1838	1838	1838	0
62	20240521	194200	376893563	1838	1838	1838	1838	5493
63	20240521	194100	376893563	1838	1838	1838	1838	0
64	20240521	194000	376893563	1838	1838	1838	1838	0
65	20240521	193900	376893563	1838	1838	1838	1838	0
66	20240521	193800	376893563	1838	1838	1838	1838	0
67	20240521	193700	376893563	1838	1838	1838	1838	0
68	20240521	193600	376893563	1838	1838	1838	1838	0
69	20240521	193500	376893563	1838	1838	1838	1838	0
70	20240521	193400	376893563	1838	1838	1838	1838	0
71	20240521	193300	376893563	1838	1838	1838	1838	0
72	20240521	193200	376893563	1838	1838	1838	1838	0
73	20240521	193100	376893563	1838	1838	1838	1838	0
74	20240521	193000	376893563	1838	1838	1838	1838	0
75	20240521	192900	376893563	1838	1838	1838	1838	0
76	20240521	192800	376893563	1838	1838	1838	1838	0
77	20240521	192700	376893563	1838	1838	1838	1838	0
78	20240521	192600	376893563	1838	1838	1838	1838	0
79	20240521	192500	376893563	1838	1838	1838	1838	0
80	20240521	192400	376893563	1838	1838	1838	1838	0
81	20240521	192300	376893563	1838	1838	1838	1838	0
82	20240521	192200	376893563	1838	1838	1838	1838	0
83	20240521	192100	376893563	1838	1838	1838	1838	0
84	20240521	192000	376893563	1838	1838	1838	1838	0
85	20240521	191900	376893563	1838	1838	1838	1838	0
86	20240521	191800	376893563	1838	1838	1838	1838	0
87	20240521	191700	376893563	1838	1838	1838	1838	0
88	20240521	191600	376893563	1838	1838	1838	1838	0
89	20240521	191500	376893563	1838	1838	1838	1838	0
90	20240521	191400	376893563	1838	1838	1838	1838	0
91	20240521	191300	376893563	1838	1838	1838	1838	0
92	20240521	191200	376893563	1838	1838	1838	1838	5493
93	20240521	191100	376893563	1838	1838	1838	1838	0
94	20240521	191000	376893563	1838	1838	1838	1838	0
95	20240521	190900	376893563	1838	1838	1838	1838	0
96	20240521	190800	376893563	1838	1838	1838	1838	0
97	20240521	190700	376893563	1838	1838	1838	1838	0
98	20240521	190600	376893563	1838	1838	1838	1838	0
99	20240521	190500	376893563	1838	1838	1838	1838	0
100	20240521	190400	376893563	1838	1838	1838	1838	0
101	20240521	190300	376893563	1838	1838	1838	1838	0
102	20240521	190200	376893563	1838	1838	1838	1838	0
103	20240521	190100	376893563	1838	1838	1838	1838	0
104	20240521	190000	376893563	1838	1838	1838	1838	0
105	20240521	185900	376893563	1838	1838	1838	1838	0
106	20240521	185800	376893563	1838	1838	1838	1838	0
107	20240521	185700	376893563	1838	1838	1838	1838	0
108	20240521	185600	376893563	1838	1838	1838	1838	0
109	20240521	185500	376893563	1838	1838	1838	1838	0
110	20240521	185400	376893563	1838	1838	1838	1838	0
111	20240521	185300	376893563	1838	1838	1838	1838	0
112	20240521	185200	376893563	1838	1838	1838	1838	0
113	20240521	185100	376893563	1838	1838	1838	1838	0
114	20240521	185000	376893563	1838	1838	1838	1838	0
115	20240521	184900	376893563	1838	1838	1838	1838	0
116	20240521	184800	376893563	1838	1838	1838	1838	0
117	20240521	184700	376893563	1838	1838	1838	1838	0
118	20240521	184600	376893563	1838	1838	1838	1838	0
119	20240521	184500	376893563	1838	1838	1838	1838	0
120	20240521	184400	376893563	1838	1838	1838	1838	0
121	20240521	184300	376893563	1838	1838	1838	1838	0
122	20240521	184200	376893563	1838	1838	1838	1838	5493
123	20240521	184100	376893563	1838	1838	1838	1838	0
124	20240521	184000	376893563	1838	1838	1838	1838	0
125	20240521	183900	376893563	1838	1838	1838	1838	0
126	20240521	183800	376893563	1838	1838	1838	1838	0
127	20240521	183700	376893563	1838	1838	1838	1838	0
128	20240521	183600	376893563	1838	1838	1838	1838	0
129	20240521	183500	376893563	1838	1838	1838	1838	0
130	20240521	183400	376893563	1838	1838	1838	1838	0
131	20240521	183300	376893563	1838	1838	1838	1838	0
132	20240521	183200	376893563	1838	1838	1838	1838	0
133	20240521	183100	376893563	1838	1838	1838	1838	0
134	20240521	183000	376893563	1838	1838	1838	1838	0
135	20240521	182900	376893563	1838	1838	1838	1838	0
136	20240521	182800	376893563	1838	1838	1838	1838	0
137	20240521	182700	376893563	1838	1838	1838	1838	0
138	20240521	182600	376893563	1838	1838	1838	1838	0
139	20240521	182500	376893563	1838	1838	1838	1838	0
140	20240521	182400	376893563	1838	1838	1838	1838	0
141	20240521	182300	376893563	1838	1838	1838	1838	0
142	20240521	182200	376893563	1838	1838	1838	1838	0
143	20240521	182100	376893563	1838	1838	1838	1838	0
144	20240521	182000	376893563	1838	1838	1838	1838	0
145	20240521	181900	376893563	1838	1838	1838	1838	0
146	20240521	181800	376893563	1838	1838	1838	1838	0
147	20240521	181700	376893563	1838	1838	1838	1838	0
148	20240521	181600	376893563	1838	1838	1838	1838	0
149	20240521	181500	376893563	1838	1838	1838	1838	0
150	20240521	181400	376893563	1838	1838	1838	1838	0
151	20240521	181300	376893563	1838	1838	1838	1838	0
152	20240521	181200	376893563	1838	1838	1838	1838	5493
153	20240521	181100	376893563	1838	1838	1838	1838	0
154	20240521	181000	376893563	1838	1838	1838	1838	0
155	20240521	180900	376893563	1838	1838	1838	1838	0
156	20240521	180800	376893563	1838	1838	1838	1838	0
157	20240521	180700	376893563	1838	1838	1838	1838	0
158	20240521	180600	376893563	1838	1838	1838	1838	0
159	20240521	180500	376893563	1838	1838	1838	1838	0
160	20240521	180400	376893563	1838	1838	1838	1838	0
161	20240521	180300	376893563	1838	1838	1838	1838	0
162	20240521	180200	376893563	1838	1838	1838	1838	0
163	20240521	180100	376893563	1838	1838	1838	1838	0
164	20240521	180000	376893563	1838	1838	1838	1838	0
165	20240521	175900	376893563	1838	1838	1838	1838	0
166	20240521	175800	376893563	1838	1838	1838	1838	0
167	20240521	175700	376893563	1838	1838	1838	1838	0
168	20240521	175600	376893563	1838	1838	1838	1838	0
169	20240521	175500	376893563	1838	1838	1838	1838	0
170	20240521	175400	376893563	1838	1838	1838	1838	0
171	20240521	175300	376893563	1838	1838	1838	1838	0
172	20240521	175200	376893563	1838	1838	1838	1838	0
173	20240521	175100	376893563	1838	1838	1838	1838	0
174	20240521	175000	376893563	1838	1838	1838	1838	0
175	20240521	174900	376893563	1838	1838	1838	1838	0
176	20240521	174800	376893563	1838	1838	1838	1838	0
177	20240521	174700	376893563	1838	1838	1838	1838	0
178	20240521	174600	376893563	1838	1838	1838	1838	0
179	20240521	174500	376893563	1838	1838	1838	1838	0
180	20240521	174400	376893563	1838	1838	1838	1838	0
181	20240521	174300	376893563	1838	1838	1838	1838	0
182	20240521	174200	376893563	1838	1838	1838	1838	5493
183	20240521	174100	376893563	1838	1838	1838	1838	0
184	20240521	174000	376893563	1838	1838	1838	1838	0
185	20240521	173900	376893563	1838	1838	1838	1838	0
186	20240521	173800	376893563	1838	1838	1838	1838	0
187	20240521	173700	376893563	1838	1838	1838	1838	0
188	20240521	173600	376893563	1838	1838	1838	1838	0
189	20240521	173500	376893563	1838	1838	1838	1838	0
190	20240521	173400	376893563	1838	1838	1838	1838	0
191	20240521	173300	376893563	1838	1838	1838	1838	0
192	20240521	173200	376893563	1838	1838	1838	1838	0
193	20240521	173100	376893563	1838	1838	1838	1838	0
194	20240521	173000	376893563	1838	1838	1838	1838	0
195	20240521	172900	376893563	1838	1838	1838	1838	0
196	20240521	172800	376893563	1838	1838	1838	1838	0
197	20240521	172700	376893563	1838	1838	1838	1838	0
198	20240521	172600	376893563	1838	1838	1838	1838	0
199	20240521	172500	376893563	1838	1838	1838	1838	0
200	20240521	172400	376893563	1838	1838	1838	1838	0
201	20240521	172300	376893563	1838	1838	1838	1838	0
202	20240521	172200	376893563	1838	1838	1838	1838	0
203	20240521	172100	376893563	1838	1838	1838	1838	0
204	20240521	172000	376893563	1838	1838	1838	1838	0
205	20240521	171900	376893563	1838	1838	1838	1838	0
206	20240521	171800	376893563	1838	1838	1838	1838	0
207	20240521	171700	376893563	1838	1838	1838	1838	0
208	20240521	171600	376893563	1838	1838	1838	1838	0
209	20240521	171500	376893563	1838	1838	1838	1838	0
210	20240521	171400	376893563	1838	1838	1838	1838	0
211	20240521	171300	376893563	1838	1838	1838	1838	0
212	20240521	171200	376893563	1838	1838	1838	1838	5493
213	20240521	171100	376893563	1838	1838	1838	1838	0
214	20240521	171000	376893563	1838	1838	1838	1838	0
215	20240521	170900	376893563	1838	1838	1838	1838	0
216	20240521	170800	376893563	1838	1838	1838	1838	0
217	20240521	170700	376893563	1838	1838	1838	1838	0
218	20240521	170600	376893563	1838	1838	1838	1838	0
219	20240521	170500	376893563	1838	1838	1838	1838	0
220	20240521	170400	376893563	1838	1838	1838	1838	0
221	20240521	170300	376893563	1838	1838	1838	1838	0
222	20240521	170200	376893563	1838	1838	1838	1838	0
223	20240521	170100	376893563	1838	1838	1838	1838	0
224	20240521	170000	376893563	1838	1838	1838	1838	0
225	20240521	165900	376893563	1838	1838	1838	1838	0
226	20240521	165800	376893563	1838	1838	1838	1838	0
227	20240521	165700	376893563	1838	1838	1838	1838	0
228	20240521	165600	376893563	1838	1838	1838	1838	0
229	20240521	165500	376893563	1838	1838	1838	1838	0
230	20240521	165400	376893563	1838	1838	1838	1838	0
231	20240521	165300	376893563	1838	1838	1838	1838	0
232	20240521	165200	376893563	1838	1838	1838	1838	0
233	20240521	165100	376893563	1838	1838	1838	1838	0
234	20240521	165000	376893563	1838	1838	1838	1838	0
235	20240521	164900	376893563	1838	1838	1838	1838	0
236	20240521	164800	376893563	1838	1838	1838	1838	0
237	20240521	164700	376893563	1838	1838	1838	1838	0
238	20240521	164600	376893563	1838	1838	1838	1838	0
239	20240521	164500	376893563	1838	1838	1838	1838	0
240	20240521	164400	376893563	1838	1838	1838	1838	0
241	20240521	164300	376893563	1838	1838	1838	1838	0
242	20240521	164200	376893563	1838	1838	1838	1838	5493
243	20240521	164100	376893563	1838	1838	1838	1838	0
244	20240521	164000	376893563	1838	1838	1838	1838	0
245	20240521	163900	376893563	1838	1838	1838	1838	0
246	20240521	163800	376893563	1838	1838	1838	1838	0
247	20240521	163700	376893563	1838	1838	1838	1838	0
248	20240521	163600	376893563	1838	1838	1838	1838	0
249	20240521	163500	376893563	1838	1838	1838	1838	0
250	20240521	163400	376893563	1838	1838	1838	1838	0
251	20240521	163300	376893563	1838	1838	1838	1838	0
252	20240521	163200	376893563	1838	1838	1838	1838	0
253	20240521	163100	376893563	1838	1838	1838	1838	0
254	20240521	163000	376893563	1838	1838	1838	1838	0
255	20240521	162900	376893563	1838	1838	1838	1838	0
256	20240521	162800	376893563	1838	1838	1838	1838	0
257	20240521	162700	376893563	1838	1838	1838	1838	0
258	20240521	162600	376893563	1838	1838	1838	1838	0
259	20240521	162500	376893563	1838	1838	1838	1838	0
260	20240521	162400	376893563	1838	1838	1838	1838	0
261	20240521	162300	376893563	1838	1838	1838	1838	0
262	20240521	162200	376893563	1838	1838	1838	1838	0
263	20240521	162100	376893563	1838	1838	1838	1838	0
264	20240521	162000	376893563	1838	1838	1838	1838	0
265	20240521	161900	376893563	1838	1838	1838	1838	0
266	20240521	161800	376893563	1838	1838	1838	1838	0
267	20240521	161700	376893563	1838	1838	1838	1838	0
268	20240521	161600	376893563	1838	1838	1838	1838	0
269	20240521	161500	376893563	1838	1838	1838	1838	0
270	20240521	161400	376893563	1838	1838	1838	1838	0
271	20240521	161300	376893563	1838	1838	1838	1838	0
272	20240521	161200	376893563	1838	1838	1838	1838	5493
273	20240521	161100	376893563	1838	1838	1838	1838	0
274	20240521	161000	376893563	1838	1838	1838	1838	0
275	20240521	160900	376893563	1838	1838	1838	1838	0
276	20240521	160800	376893563	1838	1838	1838	1838	0
277	20240521	160700	376893563	1838	1838	1838	1838	0
278	20240521	160600	376893563	1838	1838	1838	1838	0
279	20240521	160500	376893563	1838	1838	1838	1838	0
280	20240521	160400	376893563	1838	1838	1838	1838	0
281	20240521	160300	376893563	1838	1838	1838	1838	0
282	20240521	160200	376893563	1838	1838	1838	1838	0
283	20240521	160100	376893563	1838	1838	1838	1838	0
284	20240521	160000	376893563	1838	1838	1838	1838	0
285	20240521	155900	376893563	1838	1838	1838	1838	0
286	20240521	155800	376893563	1838	1838	1838	1838	0
287	20240521	155700	376893563	1838	1838	1838	1838	0
288	20240521	155600	376893563	1838	1838	1838	1838	0
289	20240521	155500	376893563	1838	1838	1838	1838	0
290	20240521	155400	376893563	1838	1838	1838	1838	0
291	20240521	155300	376893563	1838	1838	1838	1838	0
292	20240521	155200	376893563	1838	1838	1838	1838	0
293	20240521	155100	376893563	1838	1838	1838	1838	0
294	20240521	155000	376893563	1838	1838	1838	1838	0
295	20240521	154900	376893563	1838	1838	1838	1838	0
296	20240521	154800	376893563	1838	1838	1838	1838	0
297	20240521	154700	376893563	1838	1838	1838	1838	0
298	20240521	154600	376893563	1838	1838	1838	1838	0
299	20240521	154500	376893563	1838	1838	1838	1838	0
300	20240521	154400	376893563	1838	1838	1838	1838	0
301	20240521	154300	376893563	1838	1838	1838	1838	0
302	20240521	154200	376893563	1838	1838	1838	1838	5493
303	20240521	154100	376893563	1838	1838	1838	1838	0
304	20240521	154000	376893563	1838	1838	1838	1838	0
305	20240521	153900	376893563	1838	1838	1838	1838	0
306	20240521	153800	376893563	1838	1838	1838	1838	0
307	20240521	153700	376893563	1838	1838	1838	1838	0
308	20240521	153600	376893563	1838	1838	1838	1838	0
309	20240521	153500	376893563	1838	1838	1838	1838	0
310	20240521	153400	376893563	1838	1838	1838	1838	0
311	20240521	153300	376893563	1838	1838	1838	1838	0
312	20240521	153200	376893563	1838	1838	1838	1838	0
313	20240521	153100	376893563	1838	1838	1838	1838	0
314	20240521	153000	376893563	1838	1838	1838	1838	5493
315	20240521	152900	366797429	1840	1840	1840	1840	0
316	20240521	152800	366797429	1840	1840	1840	1840	0
317	20240521	152700	366797429	1840	1840	1840	1840	0
318	20240521	152600	366797429	1840	1840	1840	1840	0
319	20240521	152500	366797429	1840	1840	1840	1840	0
320	20240521	152400	366797429	1840	1840	1840	1840	0
321	20240521	152300	366797429	1840	1840	1840	1840	0
322	20240521	152200	366797429	1840	1840	1840	1840	0
323	20240521	152100	366797429	1840	1840	1840	1840	0
324	20240521	152000	366797429	1840	1840	1840	1840	0
325	20240521	151900	366797429	1840	1841	1841	1840	1024
326	20240521	151800	364912733	1841	1842	1842	1841	33
327	20240521	151700	364851950	1842	1842	1842	1842	35
328	20240521	151600	364787480	1843	1843	1843	1843	0
329	20240521	151500	364787480	1843	1839	1843	1839	1102
330	20240521	151400	362760894	1839	1841	1841	1839	4830
331	20240521	151300	353873202	1841	1841	1841	1841	1061
332	20240521	151200	351919901	1841	1841	1841	1841	11
333	20240521	151100	351899650	1844	1844	1844	1844	0
334	20240521	151000	351899650	1844	1844	1844	1844	5
335	20240521	150900	351890430	1844	1844	1844	1844	1
336	20240521	150800	351888586	1841	1841	1841	1841	200
337	20240521	150700	351520386	1844	1844	1844	1844	1
338	20240521	150600	351518542	1844	1841	1844	1841	482
339	20240521	150500	350631177	1841	1844	1844	1841	597
340	20240521	150400	349531710	1844	1841	1844	1841	44
341	20240521	150300	349450703	1844	1844	1844	1844	1
342	20240521	150200	349448859	1844	1844	1844	1844	1
343	20240521	150100	349447015	1844	1844	1844	1844	1
344	20240521	150000	349445171	1841	1844	1844	1841	700
345	20240521	145900	348156171	1844	1844	1844	1844	0
346	20240521	145800	348156171	1844	1841	1844	1841	34
347	20240521	145700	348093574	1841	1841	1841	1841	450
348	20240521	145600	347265124	1841	1842	1842	1841	489
349	20240521	145500	346364690	1845	1845	1845	1845	1
350	20240521	145400	346362845	1842	1845	1845	1842	15
351	20240521	145300	346335182	1845	1845	1845	1845	5
352	20240521	145200	346325957	1845	1845	1845	1845	1
353	20240521	145100	346324112	1845	1845	1845	1845	0
354	20240521	145000	346324112	1845	1845	1845	1845	5
355	20240521	144900	346314887	1845	1845	1845	1845	11
356	20240521	144800	346294592	1845	1845	1845	1845	0
357	20240521	144700	346294592	1845	1845	1845	1841	1571
358	20240521	144600	343401159	1845	1845	1845	1845	3
359	20240521	144500	343395624	1845	1845	1845	1845	1
360	20240521	144400	343393779	1845	1847	1847	1845	1352
361	20240521	144300	340897339	1847	1847	1847	1847	121
362	20240521	144200	340673852	1847	1845	1847	1845	80
363	20240521	144100	340526250	1845	1845	1845	1845	651
364	20240521	144000	339325155	1841	1843	1843	1841	325
365	20240521	143900	338726591	1845	1845	1845	1845	0
366	20240521	143800	338726591	1845	1845	1845	1845	150
367	20240521	143700	338449841	1845	1845	1845	1845	7
368	20240521	143600	338436926	1845	1844	1845	1842	521
369	20240521	143500	337476476	1845	1845	1845	1845	156
370	20240521	143400	337188656	1847	1847	1847	1847	0
371	20240521	143300	337188656	1847	1847	1847	1847	53
372	20240521	143200	337090765	1847	1845	1847	1845	702
373	20240521	143100	335795571	1847	1847	1847	1847	0
374	20240521	143000	335795571	1847	1847	1847	1847	210
375	20240521	142900	335407701	1847	1844	1847	1844	2
376	20240521	142800	335404010	1844	1847	1847	1844	10
377	20240521	142700	335385567	1843	1847	1847	1843	42
378	20240521	142600	335308157	1847	1842	1847	1842	206
379	20240521	142500	334928700	1842	1842	1842	1842	318
380	20240521	142400	334342944	1842	1842	1842	1842	0
381	20240521	142300	334342944	1842	1842	1842	1842	0
382	20240521	142200	334342944	1842	1842	1842	1842	20
383	20240521	142100	334306104	1842	1842	1842	1842	20
384	20240521	142000	334269264	1840	1846	1846	1840	4730
385	20240521	141900	325557335	1847	1847	1847	1847	1
386	20240521	141800	325555488	1849	1850	1850	1849	2
387	20240521	141700	325551789	1851	1851	1851	1851	0
388	20240521	141600	325551789	1851	1851	1851	1851	0
389	20240521	141500	325551789	1851	1851	1851	1851	22
390	20240521	141400	325511067	1851	1851	1851	1851	0
391	20240521	141300	325511067	1851	1851	1851	1851	0
392	20240521	141200	325511067	1851	1851	1851	1851	0
393	20240521	141100	325511067	1851	1849	1851	1849	101
394	20240521	141000	325324316	1849	1849	1849	1849	91
395	20240521	140900	325156057	1851	1851	1851	1850	1196
396	20240521	140800	322942281	1851	1851	1851	1851	0
397	20240521	140700	322942281	1851	1851	1851	1851	0
398	20240521	140600	322942281	1851	1851	1851	1851	7
399	20240521	140500	322929324	1851	1851	1851	1851	1
400	20240521	140400	322927473	1851	1851	1851	1851	10
401	20240521	140300	322908963	1851	1851	1851	1851	7
402	20240521	140200	322896006	1851	1851	1851	1851	0
403	20240521	140100	322896006	1851	1851	1851	1851	7
404	20240521	140000	322883049	1851	1851	1851	1851	0
405	20240521	135900	322883049	1851	1851	1851	1851	10
406	20240521	135800	322864539	1852	1850	1852	1850	2020
407	20240521	135700	319125616	1851	1850	1851	1850	2
408	20240521	135600	319121915	1850	1850	1850	1850	1
409	20240521	135500	319120065	1851	1851	1851	1847	40
410	20240521	135400	319046145	1840	1840	1840	1840	840
411	20240521	135300	317500545	1840	1840	1840	1840	50
412	20240521	135200	317408545	1838	1844	1844	1838	10612
413	20240521	135100	297877037	1851	1847	1851	1843	3002
414	20240521	135000	292338147	1851	1851	1851	1851	0
415	20240521	134900	292338147	1851	1851	1851	1851	0
416	20240521	134800	292338147	1851	1851	1851	1851	50
417	20240521	134700	292245597	1851	1848	1851	1848	54
418	20240521	134600	292145769	1848	1848	1848	1848	28
419	20240521	134500	292094025	1851	1847	1851	1847	57
420	20240521	134400	291988674	1847	1847	1847	1847	541
421	20240521	134300	290989447	1847	1846	1847	1845	452
422	20240521	134200	290155201	1847	1847	1847	1847	558
423	20240521	134100	289124575	1851	1851	1851	1851	0
424	20240521	134000	289124575	1851	1851	1851	1851	0
425	20240521	133900	289124575	1851	1851	1851	1851	3
426	20240521	133800	289119022	1851	1851	1851	1851	50
427	20240521	133700	289026472	1846	1846	1846	1846	20
428	20240521	133600	288989552	1851	1851	1851	1851	50
429	20240521	133500	288897002	1846	1846	1846	1846	0
430	20240521	133400	288897002	1846	1846	1846	1846	0
431	20240521	133300	288897002	1846	1851	1851	1846	195
432	20240521	133200	288536782	1851	1851	1851	1851	0
433	20240521	133100	288536782	1851	1851	1851	1851	150
434	20240521	133000	288259132	1845	1850	1851	1845	409
435	20240521	132900	287503339	1851	1851	1851	1851	10
436	20240521	132800	287484829	1851	1851	1851	1851	51
437	20240521	132700	287390428	1852	1852	1852	1852	1
438	20240521	132600	287388576	1852	1852	1852	1852	50
439	20240521	132500	287295976	1852	1852	1852	1852	16
440	20240521	132400	287266344	1852	1852	1852	1852	0
441	20240521	132300	287266344	1852	1845	1852	1845	82
442	20240521	132200	287114487	1852	1852	1852	1844	22734
443	20240521	132100	245061254	1853	1853	1853	1853	11
444	20240521	132000	245040871	1852	1852	1852	1852	10
445	20240521	131900	245022351	1853	1853	1853	1852	50
446	20240521	131800	244929736	1853	1852	1853	1852	25
447	20240521	131700	244883431	1853	1853	1853	1853	40
448	20240521	131600	244809311	1853	1853	1853	1853	300
449	20240521	131500	244253411	1857	1857	1857	1857	0
450	20240521	131400	244253411	1857	1857	1857	1857	0
451	20240521	131300	244253411	1857	1857	1857	1857	0
452	20240521	131200	244253411	1857	1857	1857	1857	30
453	20240521	131100	244197701	1857	1857	1857	1857	0
454	20240521	131000	244197701	1857	1857	1857	1857	2
455	20240521	130900	244193987	1857	1857	1857	1857	0
456	20240521	130800	244193987	1857	1857	1857	1857	0
457	20240521	130700	244193987	1857	1857	1857	1857	0
458	20240521	130600	244193987	1857	1857	1857	1857	1
459	20240521	130500	244192130	1857	1857	1857	1857	0
460	20240521	130400	244192130	1857	1857	1857	1857	0
461	20240521	130300	244192130	1857	1851	1857	1851	11
462	20240521	130200	244171763	1857	1857	1857	1857	0
463	20240521	130100	244171763	1857	1854	1857	1850	29008
464	20240521	130000	190481650	1857	1857	1857	1857	0
465	20240521	125900	190481650	1857	1857	1857	1857	9
466	20240521	125800	190464937	1857	1857	1857	1857	0
467	20240521	125700	190464937	1857	1857	1857	1857	0
468	20240521	125600	190464937	1857	1857	1857	1857	0
469	20240521	125500	190464937	1857	1857	1857	1857	0
470	20240521	125400	190464937	1857	1857	1857	1857	4
471	20240521	125300	190457509	1857	1857	1857	1857	0
472	20240521	125200	190457509	1857	1857	1857	1857	0
473	20240521	125100	190457509	1857	1855	1857	1854	1361
474	20240521	125000	187934192	1857	1857	1857	1857	0
475	20240521	124900	187934192	1857	1857	1857	1857	0
476	20240521	124800	187934192	1857	1857	1857	1857	5
477	20240521	124700	187924907	1857	1857	1857	1857	0
478	20240521	124600	187924907	1857	1857	1857	1857	29
479	20240521	124500	187871054	1857	1857	1857	1857	4
480	20240521	124400	187863626	1857	1857	1857	1857	0
481	20240521	124300	187863626	1857	1857	1857	1857	0
482	20240521	124200	187863626	1857	1857	1857	1857	5
483	20240521	124100	187854341	1858	1858	1858	1858	2
484	20240521	124000	187850625	1853	1853	1853	1853	0
485	20240521	123900	187850625	1853	1853	1853	1853	0
486	20240521	123800	187850625	1853	1853	1853	1853	146
487	20240521	123700	187580087	1854	1854	1854	1854	5
488	20240521	123600	187570817	1858	1858	1858	1858	0
489	20240521	123500	187570817	1858	1858	1858	1858	0
490	20240521	123400	187570817	1858	1858	1858	1858	2
491	20240521	123300	187567101	1858	1858	1858	1858	51
492	20240521	123200	187472343	1855	1855	1855	1855	3
493	20240521	123100	187466778	1858	1858	1858	1858	0
494	20240521	123000	187466778	1858	1858	1858	1858	1
495	20240521	122900	187464920	1858	1858	1858	1858	0
496	20240521	122800	187464920	1858	1854	1858	1852	348
497	20240521	122700	186820082	1858	1858	1858	1858	1
498	20240521	122600	186818224	1854	1854	1858	1854	670
499	20240521	122500	185576040	1858	1858	1858	1858	0
500	20240521	122400	185576040	1858	1858	1858	1858	1
501	20240521	122300	185574182	1855	1855	1855	1855	31
502	20240521	122200	185516677	1858	1858	1858	1858	100
503	20240521	122100	185330877	1858	1858	1858	1858	2
504	20240521	122000	185327161	1855	1855	1855	1855	0
505	20240521	121900	185327161	1855	1855	1855	1855	0
506	20240521	121800	185327161	1855	1858	1858	1855	5
507	20240521	121700	185317883	1858	1858	1858	1858	1
508	20240521	121600	185316025	1855	1857	1857	1855	11
509	20240521	121500	185295605	1858	1858	1858	1858	6
510	20240521	121400	185284457	1858	1858	1858	1858	0
511	20240521	121300	185284457	1858	1858	1858	1858	1
512	20240521	121200	185282599	1854	1854	1854	1854	0
513	20240521	121100	185282599	1854	1854	1854	1854	1
514	20240521	121000	185280745	1853	1853	1853	1853	0
515	20240521	120900	185280745	1853	1853	1853	1853	0
516	20240521	120800	185280745	1853	1853	1853	1853	0
517	20240521	120700	185280745	1853	1853	1853	1853	1
518	20240521	120600	185278892	1858	1858	1858	1858	0
519	20240521	120500	185278892	1858	1853	1858	1853	500
520	20240521	120400	184349897	1858	1858	1858	1852	4341
521	20240521	120300	176301476	1858	1858	1858	1858	0
522	20240521	120200	176301476	1858	1858	1858	1858	0
523	20240521	120100	176301476	1858	1858	1858	1858	0
524	20240521	120000	176301476	1858	1858	1858	1858	3
525	20240521	115900	176295902	1858	1858	1858	1858	0
526	20240521	115800	176295902	1858	1858	1858	1858	0
527	20240521	115700	176295902	1858	1858	1858	1858	3
528	20240521	115600	176290328	1858	1858	1858	1858	0
529	20240521	115500	176290328	1858	1858	1858	1858	0
530	20240521	115400	176290328	1858	1858	1858	1858	0
531	20240521	115300	176290328	1858	1858	1858	1858	5
532	20240521	115200	176281038	1855	1855	1855	1855	0
533	20240521	115100	176281038	1855	1855	1855	1855	0
534	20240521	115000	176281038	1855	1856	1856	1855	1311
535	20240521	114900	173848289	1856	1856	1856	1856	0
536	20240521	114800	173848289	1856	1856	1856	1856	0
537	20240521	114700	173848289	1856	1856	1856	1856	204
538	20240521	114600	173469665	1857	1858	1858	1857	2
539	20240521	114500	173465950	1858	1858	1858	1858	1
540	20240521	114400	173464092	1857	1857	1857	1857	105
541	20240521	114300	173269107	1857	1858	1858	1857	634
542	20240521	114200	172091768	1858	1858	1858	1858	55
543	20240521	114100	171989578	1858	1858	1858	1858	0
544	20240521	114000	171989578	1858	1858	1858	1858	133
545	20240521	113900	171742464	1858	1858	1858	1858	0
546	20240521	113800	171742464	1858	1858	1858	1858	0
547	20240521	113700	171742464	1858	1858	1858	1858	160
548	20240521	113600	171445184	1856	1857	1857	1856	396
549	20240521	113500	170709862	1858	1858	1858	1858	0
550	20240521	113400	170709862	1858	1858	1858	1858	0
551	20240521	113300	170709862	1858	1858	1858	1858	3
552	20240521	113200	170704288	1858	1858	1858	1858	0
553	20240521	113100	170704288	1858	1858	1858	1858	0
554	20240521	113000	170704288	1858	1858	1858	1858	0
555	20240521	112900	170704288	1858	1860	1860	1858	20
556	20240521	112800	170667126	1860	1860	1860	1860	0
557	20240521	112700	170667126	1860	1856	1860	1856	34
558	20240521	112600	170604018	1857	1857	1857	1857	39
559	20240521	112500	170531595	1858	1858	1858	1858	0
560	20240521	112400	170531595	1858	1858	1858	1858	0
561	20240521	112300	170531595	1858	1858	1858	1858	150
562	20240521	112200	170252895	1858	1858	1858	1858	0
563	20240521	112100	170252895	1858	1858	1858	1858	0
564	20240521	112000	170252895	1858	1858	1858	1858	691
565	20240521	111900	168969017	1858	1858	1858	1858	8
566	20240521	111800	168954153	1858	1859	1859	1858	4001
567	20240521	111700	161520294	1860	1861	1861	1860	8
568	20240521	111600	161505408	1858	1858	1858	1858	1
569	20240521	111500	161503550	1858	1858	1858	1858	0
570	20240521	111400	161503550	1858	1858	1858	1858	1800
571	20240521	111300	158159150	1861	1858	1861	1858	77
572	20240521	111200	158016072	1858	1858	1858	1858	488
573	20240521	111100	157109368	1858	1855	1858	1854	114
574	20240521	111000	156897607	1858	1860	1861	1858	912
575	20240521	110900	155201595	1858	1860	1860	1858	121
576	20240521	110800	154976735	1861	1861	1861	1861	0
577	20240521	110700	154976735	1861	1861	1861	1861	0
578	20240521	110600	154976735	1861	1861	1861	1861	0
579	20240521	110500	154976735	1861	1861	1861	1861	1
580	20240521	110400	154974874	1853	1854	1854	1853	2773
581	20240521	110300	149835978	1854	1854	1854	1854	80
582	20240521	110200	149687658	1861	1854	1861	1854	5
583	20240521	110100	149678381	1861	1861	1861	1861	0
584	20240521	110000	149678381	1861	1861	1861	1861	0
585	20240521	105900	149678381	1861	1861	1861	1861	0
586	20240521	105800	149678381	1861	1861	1861	1861	20
587	20240521	105700	149641161	1861	1854	1861	1854	21
588	20240521	105600	149602220	1853	1853	1853	1853	0
589	20240521	105500	149602220	1853	1859	1859	1853	815
590	20240521	105400	148089761	1860	1860	1860	1860	0
591	20240521	105300	148089761	1860	1860	1860	1860	0
592	20240521	105200	148089761	1860	1861	1861	1860	5
593	20240521	105100	148080458	1861	1864	1865	1861	534
594	20240521	105000	147085064	1861	1862	1862	1861	200
595	20240521	104900	146712764	1862	1862	1862	1862	0
596	20240521	104800	146712764	1862	1863	1863	1862	1432
597	20240521	104700	144046333	1864	1864	1864	1864	0
598	20240521	104600	144046333	1864	1864	1864	1864	0
599	20240521	104500	144046333	1864	1864	1864	1864	11
600	20240521	104400	144025829	1865	1865	1865	1865	0
601	20240521	104300	144025829	1865	1865	1865	1865	0
602	20240521	104200	144025829	1865	1865	1865	1865	1
603	20240521	104100	144023964	1865	1865	1865	1865	0
604	20240521	104000	144023964	1865	1865	1865	1865	20
605	20240521	103900	143986664	1865	1866	1866	1865	7199
606	20240521	103800	130560424	1871	1871	1871	1871	0
607	20240521	103700	130560424	1871	1871	1871	1871	0
608	20240521	103600	130560424	1871	1871	1871	1871	0
609	20240521	103500	130560424	1871	1871	1871	1871	0
610	20240521	103400	130560424	1871	1871	1871	1871	0
611	20240521	103300	130560424	1871	1872	1872	1871	101
612	20240521	103200	130371452	1873	1875	1876	1866	132
613	20240521	103100	130124212	1875	1870	1875	1867	23
614	20240521	103000	130081207	1870	1870	1870	1870	0
615	20240521	102900	130081207	1870	1870	1870	1870	1427
616	20240521	102800	127412717	1870	1870	1870	1870	634
617	20240521	102700	126227137	1865	1865	1865	1865	100
618	20240521	102600	126040637	1865	1865	1865	1865	100
619	20240521	102500	125854137	1860	1860	1860	1860	3137
620	20240521	102400	120019317	1860	1860	1860	1860	1077
621	20240521	102300	118016097	1860	1860	1860	1860	0
622	20240521	102200	118016097	1860	1860	1860	1860	0
623	20240521	102100	118016097	1860	1860	1860	1860	2
624	20240521	102000	118012377	1857	1858	1860	1857	9
625	20240521	101900	117995654	1858	1860	1860	1858	17
626	20240521	101800	117964038	1859	1859	1859	1859	0
627	20240521	101700	117964038	1859	1856	1860	1856	8
628	20240521	101600	117949181	1855	1858	1858	1855	18
629	20240521	101500	117915778	1860	1860	1860	1860	14
630	20240521	101400	117889738	1854	1857	1857	1853	166
631	20240521	101300	117581790	1860	1860	1860	1860	67
632	20240521	101200	117457170	1860	1860	1860	1860	4
633	20240521	101100	117449730	1857	1859	1859	1857	28
634	20240521	101000	117397680	1859	1859	1859	1859	153
635	20240521	100900	117113253	1859	1859	1859	1859	510
636	20240521	100800	116165163	1860	1855	1860	1855	8
637	20240521	100700	116150288	1852	1854	1854	1852	3103
638	20240521	100600	110400530	1853	1853	1854	1853	514
639	20240521	100500	109447576	1854	1854	1854	1853	963
640	20240521	100400	107662666	1860	1856	1860	1856	35
641	20240521	100300	107597570	1853	1856	1856	1853	7149
642	20240521	100200	94339023	1857	1858	1858	1857	6
643	20240521	100100	94327879	1860	1858	1860	1856	1078
644	20240521	100000	92326053	1858	1859	1859	1858	605
645	20240521	095900	91201950	1859	1859	1859	1858	4038
646	20240521	095800	83698328	1859	1859	1859	1858	451
647	20240521	095700	82860348	1859	1859	1860	1858	6425
648	20240521	095600	70918720	1860	1859	1860	1859	103
649	20240521	095500	70727240	1860	1865	1865	1860	2913
650	20240521	095400	65308850	1865	1865	1865	1865	502
651	20240521	095300	64372620	1861	1861	1861	1861	128
652	20240521	095200	64134412	1862	1862	1862	1862	0
653	20240521	095100	64134412	1862	1862	1862	1862	0
654	20240521	095000	64134412	1862	1861	1862	1861	48
655	20240521	094900	64045039	1861	1861	1861	1861	0
656	20240521	094800	64045039	1861	1861	1861	1861	1
657	20240521	094700	64043178	1861	1861	1861	1861	0
658	20240521	094600	64043178	1861	1860	1861	1860	1154
659	20240521	094500	61896684	1861	1860	1861	1859	1067
660	20240521	094400	59912331	1860	1860	1860	1860	0
661	20240521	094300	59912331	1860	1860	1860	1860	0
662	20240521	094200	59912331	1860	1860	1860	1860	0
663	20240521	094100	59912331	1860	1860	1860	1860	0
664	20240521	094000	59912331	1860	1860	1860	1860	0
665	20240521	093900	59912331	1860	1860	1860	1860	0
666	20240521	093800	59912331	1860	1860	1860	1860	16
667	20240521	093700	59882571	1860	1860	1860	1860	49
668	20240521	093600	59791431	1860	1860	1860	1860	1537
669	20240521	093500	56932611	1860	1861	1861	1860	1058
670	20240521	093400	54964713	1861	1862	1862	1861	4030
671	20240521	093300	47462883	1861	1861	1861	1861	987
672	20240521	093200	45626076	1861	1861	1861	1861	901
673	20240521	093100	43949315	1861	1861	1861	1861	1034
674	20240521	093000	42025041	1861	1861	1862	1861	1990
675	20240521	092900	38321351	1861	1861	1861	1861	0
676	20240521	092800	38321351	1861	1865	1865	1861	560
677	20240521	092700	37278905	1865	1865	1865	1865	1
678	20240521	092600	37277040	1870	1867	1870	1865	2283
679	20240521	092500	33015905	1868	1870	1870	1868	17
680	20240521	092400	32984138	1870	1870	1870	1870	0
681	20240521	092300	32984138	1870	1870	1870	1870	60
682	20240521	092200	32871938	1869	1875	1875	1869	78
683	20240521	092100	32725748	1876	1876	1876	1876	1
684	20240521	092000	32723872	1876	1876	1876	1876	1380
685	20240521	091900	30134992	1876	1876	1876	1876	4
686	20240521	091800	30127488	1865	1865	1865	1865	434
687	20240521	091700	29318078	1865	1871	1871	1865	110
688	20240521	091600	29112784	1871	1871	1871	1871	61
689	20240521	091500	28998653	1871	1871	1871	1871	1020
690	20240521	091400	27090233	1864	1864	1864	1864	0
691	20240521	091300	27090233	1864	1868	1868	1864	385
692	20240521	091200	26371483	1871	1871	1871	1871	0
693	20240521	091100	26371483	1871	1871	1871	1871	160
694	20240521	091000	26072123	1879	1879	1879	1879	200
695	20240521	090900	25696323	1879	1879	1879	1879	1
696	20240521	090800	25694444	1867	1867	1867	1867	393
697	20240521	090700	24960713	1867	1867	1867	1867	148
698	20240521	090600	24684397	1867	1880	1881	1867	275
699	20240521	090500	24170759	1882	1882	1882	1882	1
700	20240521	090400	24168877	1882	1882	1882	1882	1051
701	20240521	090300	22190895	1882	1862	1884	1862	77
702	20240521	090200	22046661	1853	1870	1875	1853	10711
703	20240521	090100	2096384	1871	1872	1872	1871	974
704	20240521	090000	273312	1872	1872	1872	1872	146