KissMeData/225190/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	204000	50111704	1838	1838	1838	1838	57
3	20240523	203900	50111704	1838	1838	1838	1838	0
4	20240523	203800	50111704	1838	1838	1838	1838	0
5	20240523	203700	50111704	1838	1838	1838	1838	0
6	20240523	203600	50111704	1838	1838	1838	1838	0
7	20240523	203500	50111704	1838	1838	1838	1838	0
8	20240523	203400	50111704	1838	1838	1838	1838	0
9	20240523	203300	50111704	1838	1838	1838	1838	0
10	20240523	203200	50111704	1838	1838	1838	1838	0
11	20240523	203100	50111704	1838	1838	1838	1838	0
12	20240523	203000	50111704	1838	1838	1838	1838	0
13	20240523	202900	50111704	1838	1838	1838	1838	0
14	20240523	202800	50111704	1838	1838	1838	1838	0
15	20240523	202700	50111704	1838	1838	1838	1838	0
16	20240523	202600	50111704	1838	1838	1838	1838	0
17	20240523	202500	50111704	1838	1838	1838	1838	0
18	20240523	202400	50111704	1838	1838	1838	1838	0
19	20240523	202300	50111704	1838	1838	1838	1838	0
20	20240523	202200	50111704	1838	1838	1838	1838	0
21	20240523	202100	50111704	1838	1838	1838	1838	0
22	20240523	202000	50111704	1838	1838	1838	1838	0
23	20240523	201900	50111704	1838	1838	1838	1838	0
24	20240523	201800	50111704	1838	1838	1838	1838	0
25	20240523	201700	50111704	1838	1838	1838	1838	0
26	20240523	201600	50111704	1838	1838	1838	1838	0
27	20240523	201500	50111704	1838	1838	1838	1838	0
28	20240523	201400	50111704	1838	1838	1838	1838	0
29	20240523	201300	50111704	1838	1838	1838	1838	0
30	20240523	201200	50111704	1838	1838	1838	1838	0
31	20240523	201100	50111704	1838	1838	1838	1838	0
32	20240523	201000	50111704	1838	1838	1838	1838	57
33	20240523	200900	50111704	1838	1838	1838	1838	0
34	20240523	200800	50111704	1838	1838	1838	1838	0
35	20240523	200700	50111704	1838	1838	1838	1838	0
36	20240523	200600	50111704	1838	1838	1838	1838	0
37	20240523	200500	50111704	1838	1838	1838	1838	0
38	20240523	200400	50111704	1838	1838	1838	1838	0
39	20240523	200300	50111704	1838	1838	1838	1838	0
40	20240523	200200	50111704	1838	1838	1838	1838	0
41	20240523	200100	50111704	1838	1838	1838	1838	0
42	20240523	200000	50111704	1838	1838	1838	1838	0
43	20240523	195900	50111704	1838	1838	1838	1838	0
44	20240523	195800	50111704	1838	1838	1838	1838	0
45	20240523	195700	50111704	1838	1838	1838	1838	0
46	20240523	195600	50111704	1838	1838	1838	1838	0
47	20240523	195500	50111704	1838	1838	1838	1838	0
48	20240523	195400	50111704	1838	1838	1838	1838	0
49	20240523	195300	50111704	1838	1838	1838	1838	0
50	20240523	195200	50111704	1838	1838	1838	1838	0
51	20240523	195100	50111704	1838	1838	1838	1838	0
52	20240523	195000	50111704	1838	1838	1838	1838	0
53	20240523	194900	50111704	1838	1838	1838	1838	0
54	20240523	194800	50111704	1838	1838	1838	1838	0
55	20240523	194700	50111704	1838	1838	1838	1838	0
56	20240523	194600	50111704	1838	1838	1838	1838	0
57	20240523	194500	50111704	1838	1838	1838	1838	0
58	20240523	194400	50111704	1838	1838	1838	1838	0
59	20240523	194300	50111704	1838	1838	1838	1838	0
60	20240523	194200	50111704	1838	1838	1838	1838	0
61	20240523	194100	50111704	1838	1838	1838	1838	0
62	20240523	194000	50111704	1838	1838	1838	1838	57
63	20240523	193900	50111704	1838	1838	1838	1838	0
64	20240523	193800	50111704	1838	1838	1838	1838	0
65	20240523	193700	50111704	1838	1838	1838	1838	0
66	20240523	193600	50111704	1838	1838	1838	1838	0
67	20240523	193500	50111704	1838	1838	1838	1838	0
68	20240523	193400	50111704	1838	1838	1838	1838	0
69	20240523	193300	50111704	1838	1838	1838	1838	0
70	20240523	193200	50111704	1838	1838	1838	1838	0
71	20240523	193100	50111704	1838	1838	1838	1838	0
72	20240523	193000	50111704	1838	1838	1838	1838	0
73	20240523	192900	50111704	1838	1838	1838	1838	0
74	20240523	192800	50111704	1838	1838	1838	1838	0
75	20240523	192700	50111704	1838	1838	1838	1838	0
76	20240523	192600	50111704	1838	1838	1838	1838	0
77	20240523	192500	50111704	1838	1838	1838	1838	0
78	20240523	192400	50111704	1838	1838	1838	1838	0
79	20240523	192300	50111704	1838	1838	1838	1838	0
80	20240523	192200	50111704	1838	1838	1838	1838	0
81	20240523	192100	50111704	1838	1838	1838	1838	0
82	20240523	192000	50111704	1838	1838	1838	1838	0
83	20240523	191900	50111704	1838	1838	1838	1838	0
84	20240523	191800	50111704	1838	1838	1838	1838	0
85	20240523	191700	50111704	1838	1838	1838	1838	0
86	20240523	191600	50111704	1838	1838	1838	1838	0
87	20240523	191500	50111704	1838	1838	1838	1838	0
88	20240523	191400	50111704	1838	1838	1838	1838	0
89	20240523	191300	50111704	1838	1838	1838	1838	0
90	20240523	191200	50111704	1838	1838	1838	1838	0
91	20240523	191100	50111704	1838	1838	1838	1838	0
92	20240523	191000	50111704	1838	1838	1838	1838	57
93	20240523	190900	50111704	1838	1838	1838	1838	0
94	20240523	190800	50111704	1838	1838	1838	1838	0
95	20240523	190700	50111704	1838	1838	1838	1838	0
96	20240523	190600	50111704	1838	1838	1838	1838	0
97	20240523	190500	50111704	1838	1838	1838	1838	0
98	20240523	190400	50111704	1838	1838	1838	1838	0
99	20240523	190300	50111704	1838	1838	1838	1838	0
100	20240523	190200	50111704	1838	1838	1838	1838	0
101	20240523	190100	50111704	1838	1838	1838	1838	0
102	20240523	190000	50111704	1838	1838	1838	1838	0
103	20240523	185900	50111704	1838	1838	1838	1838	0
104	20240523	185800	50111704	1838	1838	1838	1838	0
105	20240523	185700	50111704	1838	1838	1838	1838	0
106	20240523	185600	50111704	1838	1838	1838	1838	0
107	20240523	185500	50111704	1838	1838	1838	1838	0
108	20240523	185400	50111704	1838	1838	1838	1838	0
109	20240523	185300	50111704	1838	1838	1838	1838	0
110	20240523	185200	50111704	1838	1838	1838	1838	0
111	20240523	185100	50111704	1838	1838	1838	1838	0
112	20240523	185000	50111704	1838	1838	1838	1838	0
113	20240523	184900	50111704	1838	1838	1838	1838	0
114	20240523	184800	50111704	1838	1838	1838	1838	0
115	20240523	184700	50111704	1838	1838	1838	1838	0
116	20240523	184600	50111704	1838	1838	1838	1838	0
117	20240523	184500	50111704	1838	1838	1838	1838	0
118	20240523	184400	50111704	1838	1838	1838	1838	0
119	20240523	184300	50111704	1838	1838	1838	1838	0
120	20240523	184200	50111704	1838	1838	1838	1838	0
121	20240523	184100	50111704	1838	1838	1838	1838	0
122	20240523	184000	50111704	1838	1838	1838	1838	57
123	20240523	183900	50111704	1838	1838	1838	1838	0
124	20240523	183800	50111704	1838	1838	1838	1838	0
125	20240523	183700	50111704	1838	1838	1838	1838	0
126	20240523	183600	50111704	1838	1838	1838	1838	0
127	20240523	183500	50111704	1838	1838	1838	1838	0
128	20240523	183400	50111704	1838	1838	1838	1838	0
129	20240523	183300	50111704	1838	1838	1838	1838	0
130	20240523	183200	50111704	1838	1838	1838	1838	0
131	20240523	183100	50111704	1838	1838	1838	1838	0
132	20240523	183000	50111704	1838	1838	1838	1838	0
133	20240523	182900	50111704	1838	1838	1838	1838	0
134	20240523	182800	50111704	1838	1838	1838	1838	0
135	20240523	182700	50111704	1838	1838	1838	1838	0
136	20240523	182600	50111704	1838	1838	1838	1838	0
137	20240523	182500	50111704	1838	1838	1838	1838	0
138	20240523	182400	50111704	1838	1838	1838	1838	0
139	20240523	182300	50111704	1838	1838	1838	1838	0
140	20240523	182200	50111704	1838	1838	1838	1838	0
141	20240523	182100	50111704	1838	1838	1838	1838	0
142	20240523	182000	50111704	1838	1838	1838	1838	0
143	20240523	181900	50111704	1838	1838	1838	1838	0
144	20240523	181800	50111704	1838	1838	1838	1838	0
145	20240523	181700	50111704	1838	1838	1838	1838	0
146	20240523	181600	50111704	1838	1838	1838	1838	0
147	20240523	181500	50111704	1838	1838	1838	1838	0
148	20240523	181400	50111704	1838	1838	1838	1838	0
149	20240523	181300	50111704	1838	1838	1838	1838	0
150	20240523	181200	50111704	1838	1838	1838	1838	0
151	20240523	181100	50111704	1838	1838	1838	1838	0
152	20240523	181000	50111704	1838	1838	1838	1838	57
153	20240523	180900	50111704	1838	1838	1838	1838	0
154	20240523	180800	50111704	1838	1838	1838	1838	0
155	20240523	180700	50111704	1838	1838	1838	1838	0
156	20240523	180600	50111704	1838	1838	1838	1838	0
157	20240523	180500	50111704	1838	1838	1838	1838	0
158	20240523	180400	50111704	1838	1838	1838	1838	0
159	20240523	180300	50111704	1838	1838	1838	1838	0
160	20240523	180200	50111704	1838	1838	1838	1838	0
161	20240523	180100	50111704	1838	1838	1838	1838	0
162	20240523	180000	50111704	1838	1838	1838	1838	0
163	20240523	175900	50111704	1838	1838	1838	1838	0
164	20240523	175800	50111704	1838	1838	1838	1838	0
165	20240523	175700	50111704	1838	1838	1838	1838	0
166	20240523	175600	50111704	1838	1838	1838	1838	0
167	20240523	175500	50111704	1838	1838	1838	1838	0
168	20240523	175400	50111704	1838	1838	1838	1838	0
169	20240523	175300	50111704	1838	1838	1838	1838	0
170	20240523	175200	50111704	1838	1838	1838	1838	0
171	20240523	175100	50111704	1838	1838	1838	1838	0
172	20240523	175000	50111704	1838	1838	1838	1838	0
173	20240523	174900	50111704	1838	1838	1838	1838	0
174	20240523	174800	50111704	1838	1838	1838	1838	0
175	20240523	174700	50111704	1838	1838	1838	1838	0
176	20240523	174600	50111704	1838	1838	1838	1838	0
177	20240523	174500	50111704	1838	1838	1838	1838	0
178	20240523	174400	50111704	1838	1838	1838	1838	0
179	20240523	174300	50111704	1838	1838	1838	1838	0
180	20240523	174200	50111704	1838	1838	1838	1838	0
181	20240523	174100	50111704	1838	1838	1838	1838	0
182	20240523	174000	50111704	1838	1838	1838	1838	57
183	20240523	173900	50111704	1838	1838	1838	1838	0
184	20240523	173800	50111704	1838	1838	1838	1838	0
185	20240523	173700	50111704	1838	1838	1838	1838	0
186	20240523	173600	50111704	1838	1838	1838	1838	0
187	20240523	173500	50111704	1838	1838	1838	1838	0
188	20240523	173400	50111704	1838	1838	1838	1838	0
189	20240523	173300	50111704	1838	1838	1838	1838	0
190	20240523	173200	50111704	1838	1838	1838	1838	0
191	20240523	173100	50111704	1838	1838	1838	1838	0
192	20240523	173000	50111704	1838	1838	1838	1838	0
193	20240523	172900	50111704	1838	1838	1838	1838	0
194	20240523	172800	50111704	1838	1838	1838	1838	0
195	20240523	172700	50111704	1838	1838	1838	1838	0
196	20240523	172600	50111704	1838	1838	1838	1838	0
197	20240523	172500	50111704	1838	1838	1838	1838	0
198	20240523	172400	50111704	1838	1838	1838	1838	0
199	20240523	172300	50111704	1838	1838	1838	1838	0
200	20240523	172200	50111704	1838	1838	1838	1838	0
201	20240523	172100	50111704	1838	1838	1838	1838	0
202	20240523	172000	50111704	1838	1838	1838	1838	0
203	20240523	171900	50111704	1838	1838	1838	1838	0
204	20240523	171800	50111704	1838	1838	1838	1838	0
205	20240523	171700	50111704	1838	1838	1838	1838	0
206	20240523	171600	50111704	1838	1838	1838	1838	0
207	20240523	171500	50111704	1838	1838	1838	1838	0
208	20240523	171400	50111704	1838	1838	1838	1838	0
209	20240523	171300	50111704	1838	1838	1838	1838	0
210	20240523	171200	50111704	1838	1838	1838	1838	0
211	20240523	171100	50111704	1838	1838	1838	1838	0
212	20240523	171000	50111704	1838	1838	1838	1838	57
213	20240523	170900	50111704	1838	1838	1838	1838	0
214	20240523	170800	50111704	1838	1838	1838	1838	0
215	20240523	170700	50111704	1838	1838	1838	1838	0
216	20240523	170600	50111704	1838	1838	1838	1838	0
217	20240523	170500	50111704	1838	1838	1838	1838	0
218	20240523	170400	50111704	1838	1838	1838	1838	0
219	20240523	170300	50111704	1838	1838	1838	1838	0
220	20240523	170200	50111704	1838	1838	1838	1838	0
221	20240523	170100	50111704	1838	1838	1838	1838	0
222	20240523	170000	50111704	1838	1838	1838	1838	0
223	20240523	165900	50111704	1838	1838	1838	1838	0
224	20240523	165800	50111704	1838	1838	1838	1838	0
225	20240523	165700	50111704	1838	1838	1838	1838	0
226	20240523	165600	50111704	1838	1838	1838	1838	0
227	20240523	165500	50111704	1838	1838	1838	1838	0
228	20240523	165400	50111704	1838	1838	1838	1838	0
229	20240523	165300	50111704	1838	1838	1838	1838	0
230	20240523	165200	50111704	1838	1838	1838	1838	0
231	20240523	165100	50111704	1838	1838	1838	1838	0
232	20240523	165000	50111704	1838	1838	1838	1838	0
233	20240523	164900	50111704	1838	1838	1838	1838	0
234	20240523	164800	50111704	1838	1838	1838	1838	0
235	20240523	164700	50111704	1838	1838	1838	1838	0
236	20240523	164600	50111704	1838	1838	1838	1838	0
237	20240523	164500	50111704	1838	1838	1838	1838	0
238	20240523	164400	50111704	1838	1838	1838	1838	0
239	20240523	164300	50111704	1838	1838	1838	1838	0
240	20240523	164200	50111704	1838	1838	1838	1838	0
241	20240523	164100	50111704	1838	1838	1838	1838	0
242	20240523	164000	50111704	1838	1838	1838	1838	57
243	20240523	163900	50111704	1838	1838	1838	1838	0
244	20240523	163800	50111704	1838	1838	1838	1838	0
245	20240523	163700	50111704	1838	1838	1838	1838	0
246	20240523	163600	50111704	1838	1838	1838	1838	0
247	20240523	163500	50111704	1838	1838	1838	1838	0
248	20240523	163400	50111704	1838	1838	1838	1838	0
249	20240523	163300	50111704	1838	1838	1838	1838	0
250	20240523	163200	50111704	1838	1838	1838	1838	0
251	20240523	163100	50111704	1838	1838	1838	1838	0
252	20240523	163000	50111704	1838	1838	1838	1838	0
253	20240523	162900	50111704	1838	1838	1838	1838	0
254	20240523	162800	50111704	1838	1838	1838	1838	0
255	20240523	162700	50111704	1838	1838	1838	1838	0
256	20240523	162600	50111704	1838	1838	1838	1838	0
257	20240523	162500	50111704	1838	1838	1838	1838	0
258	20240523	162400	50111704	1838	1838	1838	1838	0
259	20240523	162300	50111704	1838	1838	1838	1838	0
260	20240523	162200	50111704	1838	1838	1838	1838	0
261	20240523	162100	50111704	1838	1838	1838	1838	0
262	20240523	162000	50111704	1838	1838	1838	1838	0
263	20240523	161900	50111704	1838	1838	1838	1838	0
264	20240523	161800	50111704	1838	1838	1838	1838	0
265	20240523	161700	50111704	1838	1838	1838	1838	0
266	20240523	161600	50111704	1838	1838	1838	1838	0
267	20240523	161500	50111704	1838	1838	1838	1838	0
268	20240523	161400	50111704	1838	1838	1838	1838	0
269	20240523	161300	50111704	1838	1838	1838	1838	0
270	20240523	161200	50111704	1838	1838	1838	1838	0
271	20240523	161100	50111704	1838	1838	1838	1838	0
272	20240523	161000	50111704	1838	1838	1838	1838	57
273	20240523	160900	50111704	1838	1838	1838	1838	0
274	20240523	160800	50111704	1838	1838	1838	1838	0
275	20240523	160700	50111704	1838	1838	1838	1838	0
276	20240523	160600	50111704	1838	1838	1838	1838	0
277	20240523	160500	50111704	1838	1838	1838	1838	0
278	20240523	160400	50111704	1838	1838	1838	1838	0
279	20240523	160300	50111704	1838	1838	1838	1838	0
280	20240523	160200	50111704	1838	1838	1838	1838	0
281	20240523	160100	50111704	1838	1838	1838	1838	0
282	20240523	160000	50111704	1838	1838	1838	1838	0
283	20240523	155900	50111704	1838	1838	1838	1838	0
284	20240523	155800	50111704	1838	1838	1838	1838	0
285	20240523	155700	50111704	1838	1838	1838	1838	0
286	20240523	155600	50111704	1838	1838	1838	1838	0
287	20240523	155500	50111704	1838	1838	1838	1838	0
288	20240523	155400	50111704	1838	1838	1838	1838	0
289	20240523	155300	50111704	1838	1838	1838	1838	0
290	20240523	155200	50111704	1838	1838	1838	1838	0
291	20240523	155100	50111704	1838	1838	1838	1838	0
292	20240523	155000	50111704	1838	1838	1838	1838	0
293	20240523	154900	50111704	1838	1838	1838	1838	0
294	20240523	154800	50111704	1838	1838	1838	1838	0
295	20240523	154700	50111704	1838	1838	1838	1838	0
296	20240523	154600	50111704	1838	1838	1838	1838	0
297	20240523	154500	50111704	1838	1838	1838	1838	0
298	20240523	154400	50111704	1838	1838	1838	1838	0
299	20240523	154300	50111704	1838	1838	1838	1838	0
300	20240523	154200	50111704	1838	1838	1838	1838	0
301	20240523	154100	50111704	1838	1838	1838	1838	0
302	20240523	154000	50111704	1838	1838	1838	1838	57
303	20240523	153900	50111704	1838	1838	1838	1838	0
304	20240523	153800	50111704	1838	1838	1838	1838	0
305	20240523	153700	50111704	1838	1838	1838	1838	0
306	20240523	153600	50111704	1838	1838	1838	1838	0
307	20240523	153500	50111704	1838	1838	1838	1838	0
308	20240523	153400	50111704	1838	1838	1838	1838	0
309	20240523	153300	50111704	1838	1838	1838	1838	0
310	20240523	153200	50111704	1838	1838	1838	1838	0
311	20240523	153100	50111704	1838	1838	1838	1838	0
312	20240523	153000	50111704	1838	1838	1838	1838	57
313	20240523	152900	50006938	1835	1835	1835	1835	0
314	20240523	152800	50006938	1835	1835	1835	1835	0
315	20240523	152700	50006938	1835	1835	1835	1835	0
316	20240523	152600	50006938	1835	1835	1835	1835	0
317	20240523	152500	50006938	1835	1835	1835	1835	0
318	20240523	152400	50006938	1835	1835	1835	1835	0
319	20240523	152300	50006938	1835	1835	1835	1835	0
320	20240523	152200	50006938	1835	1835	1835	1835	0
321	20240523	152100	50006938	1835	1835	1835	1835	0
322	20240523	152000	50006938	1835	1835	1835	1835	0
323	20240523	151900	50006938	1835	1836	1836	1835	8
324	20240523	151800	49992253	1834	1834	1834	1834	0
325	20240523	151700	49992253	1834	1834	1834	1834	0
326	20240523	151600	49992253	1834	1834	1834	1834	0
327	20240523	151500	49992253	1834	1834	1834	1834	2
328	20240523	151400	49988585	1834	1834	1834	1834	0
329	20240523	151300	49988585	1834	1834	1834	1834	0
330	20240523	151200	49988585	1834	1834	1834	1834	16
331	20240523	151100	49959241	1836	1836	1836	1836	0
332	20240523	151000	49959241	1836	1836	1836	1836	0
333	20240523	150900	49959241	1836	1836	1836	1836	0
334	20240523	150800	49959241	1836	1836	1836	1836	0
335	20240523	150700	49959241	1836	1835	1836	1835	241
336	20240523	150600	49516988	1835	1835	1835	1835	0
337	20240523	150500	49516988	1835	1835	1835	1835	0
338	20240523	150400	49516988	1835	1835	1835	1835	5
339	20240523	150300	49507813	1835	1835	1835	1835	0
340	20240523	150200	49507813	1835	1835	1835	1835	18
341	20240523	150100	49474783	1834	1834	1834	1834	0
342	20240523	150000	49474783	1834	1834	1834	1834	0
343	20240523	145900	49474783	1834	1834	1834	1834	0
344	20240523	145800	49474783	1834	1834	1834	1834	0
345	20240523	145700	49474783	1834	1834	1834	1834	0
346	20240523	145600	49474783	1834	1834	1834	1834	0
347	20240523	145500	49474783	1834	1834	1834	1834	0
348	20240523	145400	49474783	1834	1834	1834	1834	0
349	20240523	145300	49474783	1834	1834	1834	1834	750
350	20240523	145200	48099283	1834	1834	1834	1834	0
351	20240523	145100	48099283	1834	1834	1834	1834	0
352	20240523	145000	48099283	1834	1834	1834	1834	0
353	20240523	144900	48099283	1834	1834	1834	1834	6
354	20240523	144800	48088279	1834	1834	1834	1834	0
355	20240523	144700	48088279	1834	1834	1834	1834	0
356	20240523	144600	48088279	1834	1834	1834	1834	0
357	20240523	144500	48088279	1834	1834	1834	1834	0
358	20240523	144400	48088279	1834	1835	1835	1834	2062
359	20240523	144300	44305549	1835	1835	1835	1835	0
360	20240523	144200	44305549	1835	1835	1835	1835	0
361	20240523	144100	44305549	1835	1835	1835	1835	0
362	20240523	144000	44305549	1835	1835	1835	1835	0
363	20240523	143900	44305549	1835	1835	1835	1835	0
364	20240523	143800	44305549	1835	1835	1835	1835	0
365	20240523	143700	44305549	1835	1835	1835	1835	0
366	20240523	143600	44305549	1835	1835	1835	1835	0
367	20240523	143500	44305549	1835	1835	1835	1835	0
368	20240523	143400	44305549	1835	1835	1835	1835	0
369	20240523	143300	44305549	1835	1835	1835	1835	0
370	20240523	143200	44305549	1835	1835	1835	1835	0
371	20240523	143100	44305549	1835	1835	1835	1835	0
372	20240523	143000	44305549	1835	1835	1835	1835	0
373	20240523	142900	44305549	1835	1835	1835	1835	0
374	20240523	142800	44305549	1835	1835	1835	1835	0
375	20240523	142700	44305549	1835	1835	1835	1835	0
376	20240523	142600	44305549	1835	1835	1835	1835	0
377	20240523	142500	44305549	1835	1835	1835	1835	0
378	20240523	142400	44305549	1835	1835	1835	1835	0
379	20240523	142300	44305549	1835	1835	1835	1835	300
380	20240523	142200	43755049	1835	1835	1835	1835	0
381	20240523	142100	43755049	1835	1835	1835	1835	0
382	20240523	142000	43755049	1835	1835	1835	1835	0
383	20240523	141900	43755049	1835	1835	1835	1835	0
384	20240523	141800	43755049	1835	1835	1835	1835	0
385	20240523	141700	43755049	1835	1835	1835	1835	0
386	20240523	141600	43755049	1835	1835	1835	1835	0
387	20240523	141500	43755049	1835	1835	1835	1835	1
388	20240523	141400	43753214	1835	1835	1835	1835	0
389	20240523	141300	43753214	1835	1835	1835	1835	0
390	20240523	141200	43753214	1835	1835	1835	1835	0
391	20240523	141100	43753214	1835	1835	1835	1835	0
392	20240523	141000	43753214	1835	1835	1835	1835	0
393	20240523	140900	43753214	1835	1835	1835	1835	0
394	20240523	140800	43753214	1835	1835	1835	1835	0
395	20240523	140700	43753214	1835	1835	1835	1835	141
396	20240523	140600	43494479	1835	1835	1835	1835	0
397	20240523	140500	43494479	1835	1835	1835	1835	0
398	20240523	140400	43494479	1835	1835	1835	1835	0
399	20240523	140300	43494479	1835	1838	1838	1835	639
400	20240523	140200	42320644	1839	1839	1839	1839	0
401	20240523	140100	42320644	1839	1839	1839	1839	0
402	20240523	140000	42320644	1839	1839	1839	1839	0
403	20240523	135900	42320644	1839	1839	1839	1839	4
404	20240523	135800	42313288	1839	1839	1839	1839	0
405	20240523	135700	42313288	1839	1839	1839	1839	0
406	20240523	135600	42313288	1839	1839	1839	1839	0
407	20240523	135500	42313288	1839	1839	1839	1839	0
408	20240523	135400	42313288	1839	1839	1839	1839	0
409	20240523	135300	42313288	1839	1839	1839	1839	0
410	20240523	135200	42313288	1839	1839	1839	1839	0
411	20240523	135100	42313288	1839	1839	1839	1839	0
412	20240523	135000	42313288	1839	1839	1839	1839	0
413	20240523	134900	42313288	1839	1839	1839	1839	0
414	20240523	134800	42313288	1839	1839	1839	1839	0
415	20240523	134700	42313288	1839	1839	1839	1839	0
416	20240523	134600	42313288	1839	1839	1839	1839	0
417	20240523	134500	42313288	1839	1839	1839	1839	0
418	20240523	134400	42313288	1839	1839	1839	1839	0
419	20240523	134300	42313288	1839	1839	1839	1839	0
420	20240523	134200	42313288	1839	1839	1839	1839	0
421	20240523	134100	42313288	1839	1839	1839	1839	0
422	20240523	134000	42313288	1839	1839	1839	1839	0
423	20240523	133900	42313288	1839	1839	1839	1839	136
424	20240523	133800	42063184	1839	1839	1839	1839	0
425	20240523	133700	42063184	1839	1839	1839	1839	0
426	20240523	133600	42063184	1839	1839	1839	1839	400
427	20240523	133500	41327584	1839	1839	1839	1839	0
428	20240523	133400	41327584	1839	1839	1839	1839	257
429	20240523	133300	40854961	1839	1839	1839	1839	0
430	20240523	133200	40854961	1839	1839	1839	1839	0
431	20240523	133100	40854961	1839	1839	1839	1839	0
432	20240523	133000	40854961	1839	1839	1839	1839	120
433	20240523	132900	40634281	1837	1837	1837	1837	0
434	20240523	132800	40634281	1837	1837	1837	1837	0
435	20240523	132700	40634281	1837	1837	1837	1837	0
436	20240523	132600	40634281	1837	1837	1837	1837	0
437	20240523	132500	40634281	1837	1837	1837	1837	0
438	20240523	132400	40634281	1837	1837	1837	1837	0
439	20240523	132300	40634281	1837	1837	1837	1837	0
440	20240523	132200	40634281	1837	1837	1837	1837	0
441	20240523	132100	40634281	1837	1837	1837	1837	0
442	20240523	132000	40634281	1837	1837	1837	1837	0
443	20240523	131900	40634281	1837	1837	1837	1837	0
444	20240523	131800	40634281	1837	1837	1837	1837	0
445	20240523	131700	40634281	1837	1837	1837	1837	0
446	20240523	131600	40634281	1837	1837	1837	1837	0
447	20240523	131500	40634281	1837	1837	1837	1837	0
448	20240523	131400	40634281	1837	1837	1837	1837	0
449	20240523	131300	40634281	1837	1837	1837	1837	0
450	20240523	131200	40634281	1837	1837	1837	1837	0
451	20240523	131100	40634281	1837	1837	1837	1837	3
452	20240523	131000	40628770	1836	1836	1836	1836	0
453	20240523	130900	40628770	1836	1836	1836	1836	11
454	20240523	130800	40608574	1839	1839	1839	1839	0
455	20240523	130700	40608574	1839	1839	1839	1839	0
456	20240523	130600	40608574	1839	1839	1839	1839	0
457	20240523	130500	40608574	1839	1839	1839	1839	0
458	20240523	130400	40608574	1839	1839	1839	1839	0
459	20240523	130300	40608574	1839	1839	1839	1839	0
460	20240523	130200	40608574	1839	1839	1839	1839	21
461	20240523	130100	40569955	1835	1835	1835	1835	0
462	20240523	130000	40569955	1835	1835	1835	1835	0
463	20240523	125900	40569955	1835	1835	1835	1835	0
464	20240523	125800	40569955	1835	1835	1835	1835	0
465	20240523	125700	40569955	1835	1835	1835	1835	0
466	20240523	125600	40569955	1835	1835	1835	1835	271
467	20240523	125500	40072670	1838	1838	1838	1838	1
468	20240523	125400	40070832	1836	1836	1836	1836	0
469	20240523	125300	40070832	1836	1836	1836	1836	0
470	20240523	125200	40070832	1836	1836	1836	1836	28
471	20240523	125100	40019424	1836	1836	1836	1836	0
472	20240523	125000	40019424	1836	1836	1836	1836	0
473	20240523	124900	40019424	1836	1836	1836	1836	0
474	20240523	124800	40019424	1836	1836	1836	1836	0
475	20240523	124700	40019424	1836	1836	1836	1836	0
476	20240523	124600	40019424	1836	1836	1836	1836	0
477	20240523	124500	40019424	1836	1836	1836	1836	0
478	20240523	124400	40019424	1836	1836	1836	1836	7
479	20240523	124300	40006572	1839	1839	1839	1839	1
480	20240523	124200	40004733	1836	1836	1836	1836	0
481	20240523	124100	40004733	1836	1836	1836	1836	0
482	20240523	124000	40004733	1836	1836	1836	1836	0
483	20240523	123900	40004733	1836	1836	1836	1836	0
484	20240523	123800	40004733	1836	1836	1836	1836	0
485	20240523	123700	40004733	1836	1836	1836	1836	1
486	20240523	123600	40002897	1836	1836	1836	1836	0
487	20240523	123500	40002897	1836	1836	1836	1836	0
488	20240523	123400	40002897	1836	1836	1836	1836	0
489	20240523	123300	40002897	1836	1836	1836	1836	0
490	20240523	123200	40002897	1836	1836	1836	1836	272
491	20240523	123100	39503505	1836	1836	1836	1836	0
492	20240523	123000	39503505	1836	1836	1836	1836	1
493	20240523	122900	39501669	1839	1836	1839	1836	10
494	20240523	122800	39483294	1839	1836	1839	1836	14
495	20240523	122700	39457569	1839	1839	1839	1836	11
496	20240523	122600	39437355	1839	1839	1839	1839	0
497	20240523	122500	39437355	1839	1839	1839	1839	5
498	20240523	122400	39428160	1836	1836	1836	1836	0
499	20240523	122300	39428160	1836	1836	1836	1836	0
500	20240523	122200	39428160	1836	1836	1836	1836	0
501	20240523	122100	39428160	1836	1840	1840	1836	3
502	20240523	122000	39422645	1836	1836	1836	1836	0
503	20240523	121900	39422645	1836	1839	1839	1836	4
504	20240523	121800	39415295	1840	1840	1840	1840	4
505	20240523	121700	39407935	1835	1835	1835	1835	0
506	20240523	121600	39407935	1835	1835	1835	1835	0
507	20240523	121500	39407935	1835	1835	1835	1835	0
508	20240523	121400	39407935	1835	1835	1835	1835	0
509	20240523	121300	39407935	1835	1835	1835	1835	0
510	20240523	121200	39407935	1835	1835	1835	1835	0
511	20240523	121100	39407935	1835	1835	1838	1835	39
512	20240523	121000	39336367	1840	1840	1840	1840	1
513	20240523	120900	39334527	1835	1841	1841	1835	2
514	20240523	120800	39330851	1835	1835	1835	1835	0
515	20240523	120700	39330851	1835	1840	1841	1833	1643
516	20240523	120600	36314465	1841	1840	1841	1840	12
517	20240523	120500	36292379	1841	1840	1841	1840	12
518	20240523	120400	36270293	1841	1840	1841	1840	12
519	20240523	120300	36248207	1841	1840	1841	1840	57
520	20240523	120200	36143323	1840	1840	1841	1840	10
521	20240523	120100	36124919	1841	1840	1841	1840	12
522	20240523	120000	36102833	1841	1840	1841	1840	14
523	20240523	115900	36077066	1841	1840	1841	1840	10
524	20240523	115800	36058661	1841	1840	1841	1840	4
525	20240523	115700	36051299	1839	1839	1839	1839	0
526	20240523	115600	36051299	1839	1839	1839	1839	2
527	20240523	115500	36047621	1841	1841	1841	1841	0
528	20240523	115400	36047621	1841	1841	1841	1841	0
529	20240523	115300	36047621	1841	1841	1841	1841	0
530	20240523	115200	36047621	1841	1841	1841	1841	0
531	20240523	115100	36047621	1841	1841	1841	1839	3
532	20240523	115000	36042100	1839	1839	1841	1839	4
533	20240523	114900	36034742	1841	1841	1841	1841	0
534	20240523	114800	36034742	1841	1841	1841	1841	0
535	20240523	114700	36034742	1841	1841	1841	1841	0
536	20240523	114600	36034742	1841	1841	1841	1841	0
537	20240523	114500	36034742	1841	1840	1841	1840	941
538	20240523	114400	34303297	1841	1841	1841	1840	3
539	20240523	114300	34297775	1839	1839	1839	1839	0
540	20240523	114200	34297775	1839	1839	1841	1839	7
541	20240523	114100	34284896	1841	1839	1841	1839	16
542	20240523	114000	34255456	1841	1839	1841	1839	12
543	20240523	113900	34233376	1841	1841	1841	1839	11
544	20240523	113800	34213135	1839	1839	1841	1839	9
545	20240523	113700	34196576	1841	1839	1841	1839	23
546	20240523	113600	34154249	1841	1839	1841	1839	14
547	20240523	113500	34128489	1841	1838	1841	1838	10
548	20240523	113400	34110092	1841	1841	1841	1838	11
549	20240523	113300	34089856	1838	1841	1841	1838	14
550	20240523	113200	34064103	1838	1841	1841	1838	14
551	20240523	113100	34038350	1838	1838	1841	1838	7
552	20240523	113000	34025475	1841	1838	1841	1838	12
553	20240523	112900	34003401	1841	1841	1841	1838	13
554	20240523	112800	33979486	1838	1838	1841	1838	9
555	20240523	112700	33962932	1841	1840	1841	1838	5
556	20240523	112600	33953734	1838	1838	1838	1838	0
557	20240523	112500	33953734	1838	1838	1838	1838	0
558	20240523	112400	33953734	1838	1838	1838	1838	135
559	20240523	112300	33705604	1835	1835	1835	1835	0
560	20240523	112200	33705604	1835	1835	1835	1835	0
561	20240523	112100	33705604	1835	1835	1835	1835	0
562	20240523	112000	33705604	1835	1835	1835	1835	0
563	20240523	111900	33705604	1835	1835	1835	1835	0
564	20240523	111800	33705604	1835	1835	1835	1835	0
565	20240523	111700	33705604	1835	1835	1835	1835	0
566	20240523	111600	33705604	1835	1835	1835	1835	0
567	20240523	111500	33705604	1835	1833	1835	1833	274
568	20240523	111400	33202824	1835	1833	1835	1833	12
569	20240523	111300	33180816	1835	1835	1835	1833	7
570	20240523	111200	33167975	1835	1835	1835	1835	0
571	20240523	111100	33167975	1835	1835	1835	1835	100
572	20240523	111000	32984475	1831	1831	1831	1831	0
573	20240523	110900	32984475	1831	1831	1831	1831	0
574	20240523	110800	32984475	1831	1832	1832	1831	190
575	20240523	110700	32636476	1832	1832	1832	1832	0
576	20240523	110600	32636476	1832	1832	1832	1832	0
577	20240523	110500	32636476	1832	1832	1832	1832	0
578	20240523	110400	32636476	1832	1832	1832	1832	1
579	20240523	110300	32634644	1833	1833	1833	1833	0
580	20240523	110200	32634644	1833	1833	1833	1833	0
581	20240523	110100	32634644	1833	1833	1833	1833	0
582	20240523	110000	32634644	1833	1834	1834	1833	9722
583	20240523	105900	14808198	1834	1834	1834	1834	215
584	20240523	105800	14413888	1835	1837	1837	1835	997
585	20240523	105700	12584277	1837	1837	1837	1837	0
586	20240523	105600	12584277	1837	1837	1837	1837	0
587	20240523	105500	12584277	1837	1837	1837	1837	0
588	20240523	105400	12584277	1837	1837	1837	1837	100
589	20240523	105300	12400577	1838	1838	1838	1838	100
590	20240523	105200	12216777	1838	1838	1838	1838	106
591	20240523	105100	12021949	1839	1839	1839	1839	0
592	20240523	105000	12021949	1839	1839	1839	1839	2
593	20240523	104900	12018271	1841	1841	1841	1841	0
594	20240523	104800	12018271	1841	1840	1841	1840	201
595	20240523	104700	11648353	1841	1841	1841	1841	0
596	20240523	104600	11648353	1841	1840	1841	1840	2
597	20240523	104500	11644672	1841	1840	1841	1840	100
598	20240523	104400	11460669	1840	1839	1840	1839	52
599	20240523	104300	11364990	1840	1840	1840	1839	3
600	20240523	104200	11359471	1839	1838	1840	1838	1650
601	20240523	104100	8323827	1836	1836	1836	1836	0
602	20240523	104000	8323827	1836	1836	1836	1836	397
603	20240523	103900	7594935	1834	1834	1834	1834	0
604	20240523	103800	7594935	1834	1834	1834	1834	0
605	20240523	103700	7594935	1834	1834	1834	1834	0
606	20240523	103600	7594935	1834	1834	1834	1834	0
607	20240523	103500	7594935	1834	1834	1834	1834	0
608	20240523	103400	7594935	1834	1834	1834	1834	0
609	20240523	103300	7594935	1834	1834	1834	1834	0
610	20240523	103200	7594935	1834	1834	1834	1834	2
611	20240523	103100	7591267	1831	1831	1831	1831	0
612	20240523	103000	7591267	1831	1831	1831	1831	0
613	20240523	102900	7591267	1831	1831	1831	1831	0
614	20240523	102800	7591267	1831	1831	1831	1831	125
615	20240523	102700	7362392	1831	1831	1831	1831	162
616	20240523	102600	7065770	1831	1831	1831	1831	0
617	20240523	102500	7065770	1831	1832	1832	1831	30
618	20240523	102400	7010837	1832	1832	1832	1832	6
619	20240523	102300	6999845	1834	1834	1834	1834	0
620	20240523	102200	6999845	1834	1834	1834	1834	103
621	20240523	102100	6810943	1834	1833	1834	1833	2
622	20240523	102000	6807276	1834	1832	1834	1830	752
623	20240523	101900	5431012	1834	1834	1834	1834	1
624	20240523	101800	5429178	1834	1834	1834	1834	197
625	20240523	101700	5067880	1836	1836	1836	1836	0
626	20240523	101600	5067880	1836	1836	1836	1836	0
627	20240523	101500	5067880	1836	1836	1836	1836	0
628	20240523	101400	5067880	1836	1836	1836	1836	0
629	20240523	101300	5067880	1836	1836	1836	1836	211
630	20240523	101200	4680484	1836	1836	1836	1836	0
631	20240523	101100	4680484	1836	1836	1836	1836	0
632	20240523	101000	4680484	1836	1836	1836	1836	0
633	20240523	100900	4680484	1836	1836	1836	1836	0
634	20240523	100800	4680484	1836	1836	1836	1836	0
635	20240523	100700	4680484	1836	1836	1836	1836	0
636	20240523	100600	4680484	1836	1836	1836	1836	0
637	20240523	100500	4680484	1836	1836	1836	1836	0
638	20240523	100400	4680484	1836	1836	1836	1836	7
639	20240523	100300	4667632	1837	1837	1837	1837	0
640	20240523	100200	4667632	1837	1837	1837	1837	0
641	20240523	100100	4667632	1837	1837	1837	1837	0
642	20240523	100000	4667632	1837	1837	1837	1837	0
643	20240523	095900	4667632	1837	1837	1837	1837	11
644	20240523	095800	4647425	1837	1837	1837	1837	0
645	20240523	095700	4647425	1837	1837	1837	1837	0
646	20240523	095600	4647425	1837	1834	1837	1834	2
647	20240523	095500	4643754	1837	1837	1837	1837	0
648	20240523	095400	4643754	1837	1837	1837	1837	1
649	20240523	095300	4641917	1836	1834	1837	1833	33
650	20240523	095200	4581406	1837	1837	1837	1837	12
651	20240523	095100	4559362	1838	1838	1838	1838	0
652	20240523	095000	4559362	1838	1837	1838	1837	2
653	20240523	094900	4555687	1838	1838	1838	1838	0
654	20240523	094800	4555687	1838	1838	1838	1838	14
655	20240523	094700	4529955	1840	1840	1840	1840	0
656	20240523	094600	4529955	1840	1840	1840	1840	1
657	20240523	094500	4528115	1840	1840	1840	1840	0
658	20240523	094400	4528115	1840	1835	1840	1835	129
659	20240523	094300	4290934	1834	1835	1835	1834	59
660	20240523	094200	4182723	1835	1835	1835	1835	0
661	20240523	094100	4182723	1835	1835	1835	1835	0
662	20240523	094000	4182723	1835	1835	1835	1835	0
663	20240523	093900	4182723	1835	1835	1835	1835	1
664	20240523	093800	4180888	1834	1834	1834	1834	0
665	20240523	093700	4180888	1834	1834	1834	1834	0
666	20240523	093600	4180888	1834	1834	1834	1834	0
667	20240523	093500	4180888	1834	1834	1834	1834	20
668	20240523	093400	4144208	1833	1833	1834	1833	9
669	20240523	093300	4127707	1834	1833	1834	1833	12
670	20240523	093200	4105705	1834	1833	1834	1833	14
671	20240523	093100	4080036	1834	1833	1834	1833	4
672	20240523	093000	4072702	1831	1831	1831	1831	0
673	20240523	092900	4072702	1831	1831	1831	1831	149
674	20240523	092800	3799883	1830	1830	1830	1830	100
675	20240523	092700	3616883	1830	1830	1830	1830	35
676	20240523	092600	3552833	1830	1830	1830	1830	0
677	20240523	092500	3552833	1830	1830	1830	1830	0
678	20240523	092400	3552833	1830	1830	1830	1830	300
679	20240523	092300	3003833	1830	1830	1830	1830	0
680	20240523	092200	3003833	1830	1830	1830	1830	20
681	20240523	092100	2967233	1830	1833	1834	1830	986
682	20240523	092000	1162814	1834	1833	1834	1833	12
683	20240523	091900	1140812	1830	1833	1833	1830	103
684	20240523	091800	952223	1833	1833	1833	1833	0
685	20240523	091700	952223	1833	1833	1833	1833	0
686	20240523	091600	952223	1833	1833	1833	1833	0
687	20240523	091500	952223	1833	1833	1833	1833	0
688	20240523	091400	952223	1833	1831	1833	1831	5
689	20240523	091300	943066	1833	1833	1833	1833	1
690	20240523	091200	941233	1833	1833	1833	1832	127
691	20240523	091100	708445	1834	1834	1834	1834	12
692	20240523	091000	686437	1834	1834	1834	1834	11
693	20240523	090900	666263	1834	1834	1834	1834	10
694	20240523	090800	647923	1837	1837	1838	1834	8
695	20240523	090700	633241	1839	1840	1840	1837	21
696	20240523	090600	594641	1840	1840	1840	1840	1
697	20240523	090500	592801	1840	1834	1840	1834	3
698	20240523	090400	587293	1840	1836	1840	1835	16
699	20240523	090300	557925	1840	1840	1840	1840	2
700	20240523	090200	554245	1840	1838	1840	1838	21
701	20240523	090100	515645	1840	1835	1840	1835	243
702	20240523	090000	69735	1840	1835	1840	1835	38