KissMeData/104480/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	200600	196315623	1662	1662	1662	1662	544
3	20240523	200500	196315623	1662	1662	1662	1662	0
4	20240523	200400	196315623	1662	1662	1662	1662	0
5	20240523	200300	196315623	1662	1662	1662	1662	0
6	20240523	200200	196315623	1662	1662	1662	1662	0
7	20240523	200100	196315623	1662	1662	1662	1662	0
8	20240523	200000	196315623	1662	1662	1662	1662	0
9	20240523	195900	196315623	1662	1662	1662	1662	0
10	20240523	195800	196315623	1662	1662	1662	1662	0
11	20240523	195700	196315623	1662	1662	1662	1662	0
12	20240523	195600	196315623	1662	1662	1662	1662	0
13	20240523	195500	196315623	1662	1662	1662	1662	0
14	20240523	195400	196315623	1662	1662	1662	1662	0
15	20240523	195300	196315623	1662	1662	1662	1662	0
16	20240523	195200	196315623	1662	1662	1662	1662	0
17	20240523	195100	196315623	1662	1662	1662	1662	0
18	20240523	195000	196315623	1662	1662	1662	1662	0
19	20240523	194900	196315623	1662	1662	1662	1662	0
20	20240523	194800	196315623	1662	1662	1662	1662	0
21	20240523	194700	196315623	1662	1662	1662	1662	0
22	20240523	194600	196315623	1662	1662	1662	1662	0
23	20240523	194500	196315623	1662	1662	1662	1662	0
24	20240523	194400	196315623	1662	1662	1662	1662	0
25	20240523	194300	196315623	1662	1662	1662	1662	0
26	20240523	194200	196315623	1662	1662	1662	1662	0
27	20240523	194100	196315623	1662	1662	1662	1662	0
28	20240523	194000	196315623	1662	1662	1662	1662	0
29	20240523	193900	196315623	1662	1662	1662	1662	0
30	20240523	193800	196315623	1662	1662	1662	1662	0
31	20240523	193700	196315623	1662	1662	1662	1662	0
32	20240523	193600	196315623	1662	1662	1662	1662	544
33	20240523	193500	196315623	1662	1662	1662	1662	0
34	20240523	193400	196315623	1662	1662	1662	1662	0
35	20240523	193300	196315623	1662	1662	1662	1662	0
36	20240523	193200	196315623	1662	1662	1662	1662	0
37	20240523	193100	196315623	1662	1662	1662	1662	0
38	20240523	193000	196315623	1662	1662	1662	1662	0
39	20240523	192900	196315623	1662	1662	1662	1662	0
40	20240523	192800	196315623	1662	1662	1662	1662	0
41	20240523	192700	196315623	1662	1662	1662	1662	0
42	20240523	192600	196315623	1662	1662	1662	1662	0
43	20240523	192500	196315623	1662	1662	1662	1662	0
44	20240523	192400	196315623	1662	1662	1662	1662	0
45	20240523	192300	196315623	1662	1662	1662	1662	0
46	20240523	192200	196315623	1662	1662	1662	1662	0
47	20240523	192100	196315623	1662	1662	1662	1662	0
48	20240523	192000	196315623	1662	1662	1662	1662	0
49	20240523	191900	196315623	1662	1662	1662	1662	0
50	20240523	191800	196315623	1662	1662	1662	1662	0
51	20240523	191700	196315623	1662	1662	1662	1662	0
52	20240523	191600	196315623	1662	1662	1662	1662	0
53	20240523	191500	196315623	1662	1662	1662	1662	0
54	20240523	191400	196315623	1662	1662	1662	1662	0
55	20240523	191300	196315623	1662	1662	1662	1662	0
56	20240523	191200	196315623	1662	1662	1662	1662	0
57	20240523	191100	196315623	1662	1662	1662	1662	0
58	20240523	191000	196315623	1662	1662	1662	1662	0
59	20240523	190900	196315623	1662	1662	1662	1662	0
60	20240523	190800	196315623	1662	1662	1662	1662	0
61	20240523	190700	196315623	1662	1662	1662	1662	0
62	20240523	190600	196315623	1662	1662	1662	1662	544
63	20240523	190500	196315623	1662	1662	1662	1662	0
64	20240523	190400	196315623	1662	1662	1662	1662	0
65	20240523	190300	196315623	1662	1662	1662	1662	0
66	20240523	190200	196315623	1662	1662	1662	1662	0
67	20240523	190100	196315623	1662	1662	1662	1662	0
68	20240523	190000	196315623	1662	1662	1662	1662	0
69	20240523	185900	196315623	1662	1662	1662	1662	0
70	20240523	185800	196315623	1662	1662	1662	1662	0
71	20240523	185700	196315623	1662	1662	1662	1662	0
72	20240523	185600	196315623	1662	1662	1662	1662	0
73	20240523	185500	196315623	1662	1662	1662	1662	0
74	20240523	185400	196315623	1662	1662	1662	1662	0
75	20240523	185300	196315623	1662	1662	1662	1662	0
76	20240523	185200	196315623	1662	1662	1662	1662	0
77	20240523	185100	196315623	1662	1662	1662	1662	0
78	20240523	185000	196315623	1662	1662	1662	1662	0
79	20240523	184900	196315623	1662	1662	1662	1662	0
80	20240523	184800	196315623	1662	1662	1662	1662	0
81	20240523	184700	196315623	1662	1662	1662	1662	0
82	20240523	184600	196315623	1662	1662	1662	1662	0
83	20240523	184500	196315623	1662	1662	1662	1662	0
84	20240523	184400	196315623	1662	1662	1662	1662	0
85	20240523	184300	196315623	1662	1662	1662	1662	0
86	20240523	184200	196315623	1662	1662	1662	1662	0
87	20240523	184100	196315623	1662	1662	1662	1662	0
88	20240523	184000	196315623	1662	1662	1662	1662	0
89	20240523	183900	196315623	1662	1662	1662	1662	0
90	20240523	183800	196315623	1662	1662	1662	1662	0
91	20240523	183700	196315623	1662	1662	1662	1662	0
92	20240523	183600	196315623	1662	1662	1662	1662	544
93	20240523	183500	196315623	1662	1662	1662	1662	0
94	20240523	183400	196315623	1662	1662	1662	1662	0
95	20240523	183300	196315623	1662	1662	1662	1662	0
96	20240523	183200	196315623	1662	1662	1662	1662	0
97	20240523	183100	196315623	1662	1662	1662	1662	0
98	20240523	183000	196315623	1662	1662	1662	1662	0
99	20240523	182900	196315623	1662	1662	1662	1662	0
100	20240523	182800	196315623	1662	1662	1662	1662	0
101	20240523	182700	196315623	1662	1662	1662	1662	0
102	20240523	182600	196315623	1662	1662	1662	1662	0
103	20240523	182500	196315623	1662	1662	1662	1662	0
104	20240523	182400	196315623	1662	1662	1662	1662	0
105	20240523	182300	196315623	1662	1662	1662	1662	0
106	20240523	182200	196315623	1662	1662	1662	1662	0
107	20240523	182100	196315623	1662	1662	1662	1662	0
108	20240523	182000	196315623	1662	1662	1662	1662	0
109	20240523	181900	196315623	1662	1662	1662	1662	0
110	20240523	181800	196315623	1662	1662	1662	1662	0
111	20240523	181700	196315623	1662	1662	1662	1662	0
112	20240523	181600	196315623	1662	1662	1662	1662	0
113	20240523	181500	196315623	1662	1662	1662	1662	0
114	20240523	181400	196315623	1662	1662	1662	1662	0
115	20240523	181300	196315623	1662	1662	1662	1662	0
116	20240523	181200	196315623	1662	1662	1662	1662	0
117	20240523	181100	196315623	1662	1662	1662	1662	0
118	20240523	181000	196315623	1662	1662	1662	1662	0
119	20240523	180900	196315623	1662	1662	1662	1662	0
120	20240523	180800	196315623	1662	1662	1662	1662	0
121	20240523	180700	196315623	1662	1662	1662	1662	0
122	20240523	180600	196315623	1662	1662	1662	1662	544
123	20240523	180500	196315623	1662	1662	1662	1662	0
124	20240523	180400	196315623	1662	1662	1662	1662	0
125	20240523	180300	196315623	1662	1662	1662	1662	0
126	20240523	180200	196315623	1662	1662	1662	1662	0
127	20240523	180100	196315623	1662	1662	1662	1662	0
128	20240523	180000	196315623	1662	1662	1662	1662	0
129	20240523	175900	196315623	1662	1662	1662	1662	0
130	20240523	175800	196315623	1662	1662	1662	1662	0
131	20240523	175700	196315623	1662	1662	1662	1662	0
132	20240523	175600	196315623	1662	1662	1662	1662	0
133	20240523	175500	196315623	1662	1662	1662	1662	0
134	20240523	175400	196315623	1662	1662	1662	1662	0
135	20240523	175300	196315623	1662	1662	1662	1662	0
136	20240523	175200	196315623	1662	1662	1662	1662	0
137	20240523	175100	196315623	1662	1662	1662	1662	0
138	20240523	175000	196315623	1662	1662	1662	1662	0
139	20240523	174900	196315623	1662	1662	1662	1662	0
140	20240523	174800	196315623	1662	1662	1662	1662	0
141	20240523	174700	196315623	1662	1662	1662	1662	0
142	20240523	174600	196315623	1662	1662	1662	1662	0
143	20240523	174500	196315623	1662	1662	1662	1662	0
144	20240523	174400	196315623	1662	1662	1662	1662	0
145	20240523	174300	196315623	1662	1662	1662	1662	0
146	20240523	174200	196315623	1662	1662	1662	1662	0
147	20240523	174100	196315623	1662	1662	1662	1662	0
148	20240523	174000	196315623	1662	1662	1662	1662	0
149	20240523	173900	196315623	1662	1662	1662	1662	0
150	20240523	173800	196315623	1662	1662	1662	1662	0
151	20240523	173700	196315623	1662	1662	1662	1662	0
152	20240523	173600	196315623	1662	1662	1662	1662	544
153	20240523	173500	196315623	1662	1662	1662	1662	0
154	20240523	173400	196315623	1662	1662	1662	1662	0
155	20240523	173300	196315623	1662	1662	1662	1662	0
156	20240523	173200	196315623	1662	1662	1662	1662	0
157	20240523	173100	196315623	1662	1662	1662	1662	0
158	20240523	173000	196315623	1662	1662	1662	1662	0
159	20240523	172900	196315623	1662	1662	1662	1662	0
160	20240523	172800	196315623	1662	1662	1662	1662	0
161	20240523	172700	196315623	1662	1662	1662	1662	0
162	20240523	172600	196315623	1662	1662	1662	1662	0
163	20240523	172500	196315623	1662	1662	1662	1662	0
164	20240523	172400	196315623	1662	1662	1662	1662	0
165	20240523	172300	196315623	1662	1662	1662	1662	0
166	20240523	172200	196315623	1662	1662	1662	1662	0
167	20240523	172100	196315623	1662	1662	1662	1662	0
168	20240523	172000	196315623	1662	1662	1662	1662	0
169	20240523	171900	196315623	1662	1662	1662	1662	0
170	20240523	171800	196315623	1662	1662	1662	1662	0
171	20240523	171700	196315623	1662	1662	1662	1662	0
172	20240523	171600	196315623	1662	1662	1662	1662	0
173	20240523	171500	196315623	1662	1662	1662	1662	0
174	20240523	171400	196315623	1662	1662	1662	1662	0
175	20240523	171300	196315623	1662	1662	1662	1662	0
176	20240523	171200	196315623	1662	1662	1662	1662	0
177	20240523	171100	196315623	1662	1662	1662	1662	0
178	20240523	171000	196315623	1662	1662	1662	1662	0
179	20240523	170900	196315623	1662	1662	1662	1662	0
180	20240523	170800	196315623	1662	1662	1662	1662	0
181	20240523	170700	196315623	1662	1662	1662	1662	0
182	20240523	170600	196315623	1662	1662	1662	1662	544
183	20240523	170500	196315623	1662	1662	1662	1662	0
184	20240523	170400	196315623	1662	1662	1662	1662	0
185	20240523	170300	196315623	1662	1662	1662	1662	0
186	20240523	170200	196315623	1662	1662	1662	1662	0
187	20240523	170100	196315623	1662	1662	1662	1662	0
188	20240523	170000	196315623	1662	1662	1662	1662	0
189	20240523	165900	196315623	1662	1662	1662	1662	0
190	20240523	165800	196315623	1662	1662	1662	1662	0
191	20240523	165700	196315623	1662	1662	1662	1662	0
192	20240523	165600	196315623	1662	1662	1662	1662	0
193	20240523	165500	196315623	1662	1662	1662	1662	0
194	20240523	165400	196315623	1662	1662	1662	1662	0
195	20240523	165300	196315623	1662	1662	1662	1662	0
196	20240523	165200	196315623	1662	1662	1662	1662	0
197	20240523	165100	196315623	1662	1662	1662	1662	0
198	20240523	165000	196315623	1662	1662	1662	1662	0
199	20240523	164900	196315623	1662	1662	1662	1662	0
200	20240523	164800	196315623	1662	1662	1662	1662	0
201	20240523	164700	196315623	1662	1662	1662	1662	0
202	20240523	164600	196315623	1662	1662	1662	1662	0
203	20240523	164500	196315623	1662	1662	1662	1662	0
204	20240523	164400	196315623	1662	1662	1662	1662	0
205	20240523	164300	196315623	1662	1662	1662	1662	0
206	20240523	164200	196315623	1662	1662	1662	1662	0
207	20240523	164100	196315623	1662	1662	1662	1662	0
208	20240523	164000	196315623	1662	1662	1662	1662	0
209	20240523	163900	196315623	1662	1662	1662	1662	0
210	20240523	163800	196315623	1662	1662	1662	1662	0
211	20240523	163700	196315623	1662	1662	1662	1662	0
212	20240523	163600	196315623	1662	1662	1662	1662	544
213	20240523	163500	196315623	1662	1662	1662	1662	0
214	20240523	163400	196315623	1662	1662	1662	1662	0
215	20240523	163300	196315623	1662	1662	1662	1662	0
216	20240523	163200	196315623	1662	1662	1662	1662	0
217	20240523	163100	196315623	1662	1662	1662	1662	0
218	20240523	163000	196315623	1662	1662	1662	1662	0
219	20240523	162900	196315623	1662	1662	1662	1662	0
220	20240523	162800	196315623	1662	1662	1662	1662	0
221	20240523	162700	196315623	1662	1662	1662	1662	0
222	20240523	162600	196315623	1662	1662	1662	1662	0
223	20240523	162500	196315623	1662	1662	1662	1662	0
224	20240523	162400	196315623	1662	1662	1662	1662	0
225	20240523	162300	196315623	1662	1662	1662	1662	0
226	20240523	162200	196315623	1662	1662	1662	1662	0
227	20240523	162100	196315623	1662	1662	1662	1662	0
228	20240523	162000	196315623	1662	1662	1662	1662	0
229	20240523	161900	196315623	1662	1662	1662	1662	0
230	20240523	161800	196315623	1662	1662	1662	1662	0
231	20240523	161700	196315623	1662	1662	1662	1662	0
232	20240523	161600	196315623	1662	1662	1662	1662	0
233	20240523	161500	196315623	1662	1662	1662	1662	0
234	20240523	161400	196315623	1662	1662	1662	1662	0
235	20240523	161300	196315623	1662	1662	1662	1662	0
236	20240523	161200	196315623	1662	1662	1662	1662	0
237	20240523	161100	196315623	1662	1662	1662	1662	0
238	20240523	161000	196315623	1662	1662	1662	1662	0
239	20240523	160900	196315623	1662	1662	1662	1662	0
240	20240523	160800	196315623	1662	1662	1662	1662	0
241	20240523	160700	196315623	1662	1662	1662	1662	0
242	20240523	160600	196315623	1662	1662	1662	1662	544
243	20240523	160500	196315623	1662	1662	1662	1662	0
244	20240523	160400	196315623	1662	1662	1662	1662	0
245	20240523	160300	196315623	1662	1662	1662	1662	0
246	20240523	160200	196315623	1662	1662	1662	1662	0
247	20240523	160100	196315623	1662	1662	1662	1662	0
248	20240523	160000	196315623	1662	1662	1662	1662	0
249	20240523	155900	196315623	1662	1662	1662	1662	0
250	20240523	155800	196315623	1662	1662	1662	1662	0
251	20240523	155700	196315623	1662	1662	1662	1662	0
252	20240523	155600	196315623	1662	1662	1662	1662	0
253	20240523	155500	196315623	1662	1662	1662	1662	0
254	20240523	155400	196315623	1662	1662	1662	1662	0
255	20240523	155300	196315623	1662	1662	1662	1662	0
256	20240523	155200	196315623	1662	1662	1662	1662	0
257	20240523	155100	196315623	1662	1662	1662	1662	0
258	20240523	155000	196315623	1662	1662	1662	1662	0
259	20240523	154900	196315623	1662	1662	1662	1662	0
260	20240523	154800	196315623	1662	1662	1662	1662	0
261	20240523	154700	196315623	1662	1662	1662	1662	0
262	20240523	154600	196315623	1662	1662	1662	1662	0
263	20240523	154500	196315623	1662	1662	1662	1662	0
264	20240523	154400	196315623	1662	1662	1662	1662	0
265	20240523	154300	196315623	1662	1662	1662	1662	0
266	20240523	154200	196315623	1662	1662	1662	1662	0
267	20240523	154100	196315623	1662	1662	1662	1662	0
268	20240523	154000	196315623	1662	1662	1662	1662	0
269	20240523	153900	196315623	1662	1662	1662	1662	0
270	20240523	153800	196315623	1662	1662	1662	1662	0
271	20240523	153700	196315623	1662	1662	1662	1662	0
272	20240523	153600	196315623	1662	1662	1662	1662	544
273	20240523	153500	196315623	1662	1662	1662	1662	0
274	20240523	153400	196315623	1662	1662	1662	1662	0
275	20240523	153300	196315623	1662	1662	1662	1662	0
276	20240523	153200	196315623	1662	1662	1662	1662	0
277	20240523	153100	196315623	1662	1662	1662	1662	0
278	20240523	153000	196315623	1662	1662	1662	1662	544
279	20240523	152900	195411495	1663	1663	1663	1663	0
280	20240523	152800	195411495	1663	1663	1663	1663	0
281	20240523	152700	195411495	1663	1663	1663	1663	0
282	20240523	152600	195411495	1663	1663	1663	1663	0
283	20240523	152500	195411495	1663	1663	1663	1663	0
284	20240523	152400	195411495	1663	1663	1663	1663	0
285	20240523	152300	195411495	1663	1663	1663	1663	0
286	20240523	152200	195411495	1663	1663	1663	1663	0
287	20240523	152100	195411495	1663	1663	1663	1663	0
288	20240523	152000	195411495	1663	1663	1663	1663	0
289	20240523	151900	195411495	1663	1661	1663	1659	9
290	20240523	151800	195396557	1663	1663	1663	1663	6
291	20240523	151700	195386579	1662	1663	1663	1662	493
292	20240523	151600	194567212	1662	1662	1662	1662	0
293	20240523	151500	194567212	1662	1662	1662	1662	100
294	20240523	151400	194401012	1663	1663	1663	1663	0
295	20240523	151300	194401012	1663	1663	1663	1663	0
296	20240523	151200	194401012	1663	1662	1663	1657	66
297	20240523	151100	194291320	1663	1663	1663	1663	0
298	20240523	151000	194291320	1663	1662	1663	1662	1658
299	20240523	150900	191535723	1662	1660	1662	1660	35
300	20240523	150800	191477621	1663	1663	1663	1663	0
301	20240523	150700	191477621	1663	1663	1663	1663	0
302	20240523	150600	191477621	1663	1663	1663	1663	0
303	20240523	150500	191477621	1663	1663	1663	1663	0
304	20240523	150400	191477621	1663	1663	1663	1663	0
305	20240523	150300	191477621	1663	1663	1663	1663	0
306	20240523	150200	191477621	1663	1663	1663	1663	0
307	20240523	150100	191477621	1663	1663	1663	1663	1
308	20240523	150000	191475958	1662	1662	1662	1662	68
309	20240523	145900	191362942	1663	1663	1663	1663	0
310	20240523	145800	191362942	1663	1663	1663	1663	0
311	20240523	145700	191362942	1663	1662	1663	1662	67
312	20240523	145600	191251587	1661	1661	1661	1661	0
313	20240523	145500	191251587	1661	1661	1661	1661	1
314	20240523	145400	191249926	1662	1662	1662	1662	0
315	20240523	145300	191249926	1662	1662	1662	1662	0
316	20240523	145200	191249926	1662	1662	1662	1662	1
317	20240523	145100	191248264	1662	1662	1662	1662	1
318	20240523	145000	191246602	1663	1663	1663	1663	0
319	20240523	144900	191246602	1663	1661	1663	1657	166
320	20240523	144800	190971443	1662	1662	1662	1662	1
321	20240523	144700	190969781	1663	1663	1663	1663	0
322	20240523	144600	190969781	1663	1663	1663	1663	0
323	20240523	144500	190969781	1663	1663	1663	1663	0
324	20240523	144400	190969781	1663	1661	1663	1660	34
325	20240523	144300	190913332	1663	1663	1663	1663	7
326	20240523	144200	190901691	1663	1663	1663	1663	7
327	20240523	144100	190890050	1663	1663	1663	1663	0
328	20240523	144000	190890050	1663	1663	1663	1663	2
329	20240523	143900	190886724	1662	1662	1662	1662	0
330	20240523	143800	190886724	1662	1663	1663	1662	2
331	20240523	143700	190883399	1663	1663	1663	1663	0
332	20240523	143600	190883399	1663	1663	1663	1663	0
333	20240523	143500	190883399	1663	1663	1663	1663	0
334	20240523	143400	190883399	1663	1663	1663	1663	1
335	20240523	143300	190881736	1658	1660	1663	1658	129
336	20240523	143200	190667693	1657	1659	1659	1657	271
337	20240523	143100	190218644	1660	1660	1660	1660	0
338	20240523	143000	190218644	1660	1660	1660	1660	200
339	20240523	142900	189886644	1660	1660	1660	1660	1
340	20240523	142800	189884984	1656	1656	1656	1656	4
341	20240523	142700	189878360	1660	1656	1660	1656	51
342	20240523	142600	189793900	1660	1660	1660	1660	900
343	20240523	142500	188299900	1660	1660	1660	1660	0
344	20240523	142400	188299900	1660	1660	1660	1660	2
345	20240523	142300	188296580	1656	1658	1658	1656	1253
346	20240523	142200	186221554	1660	1660	1660	1660	0
347	20240523	142100	186221554	1660	1660	1660	1660	500
348	20240523	142000	185391554	1661	1661	1661	1661	1
349	20240523	141900	185389893	1663	1663	1663	1663	0
350	20240523	141800	185389893	1663	1663	1663	1663	0
351	20240523	141700	185389893	1663	1663	1663	1663	0
352	20240523	141600	185389893	1663	1663	1663	1663	0
353	20240523	141500	185389893	1663	1663	1663	1663	0
354	20240523	141400	185389893	1663	1663	1663	1663	0
355	20240523	141300	185389893	1663	1663	1663	1663	0
356	20240523	141200	185389893	1663	1663	1663	1663	0
357	20240523	141100	185389893	1663	1663	1663	1663	0
358	20240523	141000	185389893	1663	1663	1663	1663	0
359	20240523	140900	185389893	1663	1663	1663	1663	0
360	20240523	140800	185389893	1663	1663	1663	1663	0
361	20240523	140700	185389893	1663	1663	1663	1663	0
362	20240523	140600	185389893	1663	1663	1663	1663	0
363	20240523	140500	185389893	1663	1663	1663	1663	12
364	20240523	140400	185369937	1663	1663	1663	1663	0
365	20240523	140300	185369937	1663	1663	1663	1663	0
366	20240523	140200	185369937	1663	1663	1663	1663	0
367	20240523	140100	185369937	1663	1663	1663	1663	0
368	20240523	140000	185369937	1663	1663	1663	1663	0
369	20240523	135900	185369937	1663	1663	1663	1663	0
370	20240523	135800	185369937	1663	1663	1663	1663	0
371	20240523	135700	185369937	1663	1663	1663	1663	16
372	20240523	135600	185343329	1663	1663	1663	1663	13
373	20240523	135500	185321710	1662	1662	1662	1662	200
374	20240523	135400	184989310	1663	1663	1663	1663	0
375	20240523	135300	184989310	1663	1663	1663	1663	0
376	20240523	135200	184989310	1663	1663	1663	1663	0
377	20240523	135100	184989310	1663	1663	1663	1663	10
378	20240523	135000	184972680	1663	1663	1663	1663	4
379	20240523	134900	184966028	1656	1656	1656	1656	5
380	20240523	134800	184957748	1663	1663	1663	1663	0
381	20240523	134700	184957748	1663	1656	1663	1656	202
382	20240523	134600	184623222	1657	1657	1657	1657	900
383	20240523	134500	183131922	1658	1658	1658	1658	0
384	20240523	134400	183131922	1658	1659	1663	1658	1072
385	20240523	134300	181353656	1660	1660	1660	1660	30
386	20240523	134200	181303856	1663	1663	1663	1663	20
387	20240523	134100	181270596	1663	1663	1663	1663	0
388	20240523	134000	181270596	1663	1663	1663	1663	2
389	20240523	133900	181267270	1663	1663	1663	1663	0
390	20240523	133800	181267270	1663	1662	1663	1659	259
391	20240523	133700	180837517	1663	1663	1663	1663	0
392	20240523	133600	180837517	1663	1663	1663	1663	0
393	20240523	133500	180837517	1663	1663	1663	1663	0
394	20240523	133400	180837517	1663	1663	1663	1663	1
395	20240523	133300	180835854	1663	1663	1663	1663	0
396	20240523	133200	180835854	1663	1663	1663	1663	0
397	20240523	133100	180835854	1663	1663	1663	1663	0
398	20240523	133000	180835854	1663	1663	1663	1663	0
399	20240523	132900	180835854	1663	1663	1663	1663	1
400	20240523	132800	180834191	1663	1663	1663	1663	0
401	20240523	132700	180834191	1663	1663	1663	1663	0
402	20240523	132600	180834191	1663	1663	1663	1663	0
403	20240523	132500	180834191	1663	1663	1663	1663	0
404	20240523	132400	180834191	1663	1663	1663	1663	0
405	20240523	132300	180834191	1663	1663	1663	1663	0
406	20240523	132200	180834191	1663	1663	1663	1663	0
407	20240523	132100	180834191	1663	1663	1663	1663	0
408	20240523	132000	180834191	1663	1663	1663	1663	1
409	20240523	131900	180832528	1663	1663	1663	1663	0
410	20240523	131800	180832528	1663	1663	1663	1663	0
411	20240523	131700	180832528	1663	1663	1663	1663	0
412	20240523	131600	180832528	1663	1660	1663	1659	14964
413	20240523	131500	156007097	1661	1661	1661	1661	0
414	20240523	131400	156007097	1661	1661	1661	1661	1
415	20240523	131300	156005436	1663	1663	1663	1663	5047
416	20240523	131200	147612275	1665	1665	1665	1665	0
417	20240523	131100	147612275	1665	1665	1665	1665	0
418	20240523	131000	147612275	1665	1665	1665	1665	0
419	20240523	130900	147612275	1665	1665	1665	1665	0
420	20240523	130800	147612275	1665	1665	1665	1665	100
421	20240523	130700	147445775	1665	1665	1665	1665	200
422	20240523	130600	147112775	1665	1665	1665	1665	1
423	20240523	130500	147111110	1663	1663	1663	1663	0
424	20240523	130400	147111110	1663	1663	1663	1663	0
425	20240523	130300	147111110	1663	1663	1663	1663	0
426	20240523	130200	147111110	1663	1663	1663	1663	31
427	20240523	130100	147059557	1664	1664	1664	1663	730
428	20240523	130000	145845259	1664	1664	1664	1664	0
429	20240523	125900	145845259	1664	1664	1664	1664	0
430	20240523	125800	145845259	1664	1663	1664	1663	52
431	20240523	125700	145758732	1663	1663	1663	1662	453
432	20240523	125600	145005473	1663	1663	1663	1663	0
433	20240523	125500	145005473	1663	1663	1663	1663	0
434	20240523	125400	145005473	1663	1663	1663	1663	0
435	20240523	125300	145005473	1663	1663	1663	1663	0
436	20240523	125200	145005473	1663	1663	1663	1663	0
437	20240523	125100	145005473	1663	1663	1663	1663	0
438	20240523	125000	145005473	1663	1663	1663	1663	0
439	20240523	124900	145005473	1663	1663	1663	1663	0
440	20240523	124800	145005473	1663	1663	1663	1663	0
441	20240523	124700	145005473	1663	1663	1663	1663	0
442	20240523	124600	145005473	1663	1663	1663	1663	0
443	20240523	124500	145005473	1663	1663	1663	1663	0
444	20240523	124400	145005473	1663	1663	1663	1663	0
445	20240523	124300	145005473	1663	1663	1663	1663	0
446	20240523	124200	145005473	1663	1663	1663	1663	0
447	20240523	124100	145005473	1663	1663	1663	1663	0
448	20240523	124000	145005473	1663	1663	1663	1663	0
449	20240523	123900	145005473	1663	1663	1663	1663	0
450	20240523	123800	145005473	1663	1663	1663	1663	1
451	20240523	123700	145003810	1656	1658	1658	1656	5223
452	20240523	123600	136349938	1663	1663	1663	1663	0
453	20240523	123500	136349938	1663	1663	1663	1663	0
454	20240523	123400	136349938	1663	1663	1663	1663	0
455	20240523	123300	136349938	1663	1663	1663	1663	0
456	20240523	123200	136349938	1663	1663	1663	1663	0
457	20240523	123100	136349938	1663	1663	1663	1663	0
458	20240523	123000	136349938	1663	1663	1663	1663	0
459	20240523	122900	136349938	1663	1663	1663	1663	0
460	20240523	122800	136349938	1663	1663	1663	1663	0
461	20240523	122700	136349938	1663	1663	1663	1663	0
462	20240523	122600	136349938	1663	1663	1663	1663	0
463	20240523	122500	136349938	1663	1663	1663	1663	0
464	20240523	122400	136349938	1663	1663	1663	1663	0
465	20240523	122300	136349938	1663	1662	1663	1662	200
466	20240523	122200	136017474	1662	1662	1662	1662	0
467	20240523	122100	136017474	1662	1662	1662	1662	1
468	20240523	122000	136015812	1660	1660	1660	1660	580
469	20240523	121900	135053012	1660	1660	1660	1660	0
470	20240523	121800	135053012	1660	1661	1661	1660	51
471	20240523	121700	134968332	1663	1663	1663	1663	0
472	20240523	121600	134968332	1663	1663	1663	1663	3
473	20240523	121500	134963343	1663	1663	1663	1663	0
474	20240523	121400	134963343	1663	1663	1663	1663	0
475	20240523	121300	134963343	1663	1663	1663	1663	0
476	20240523	121200	134963343	1663	1663	1663	1663	10
477	20240523	121100	134946713	1663	1663	1663	1663	0
478	20240523	121000	134946713	1663	1663	1663	1663	0
479	20240523	120900	134946713	1663	1663	1663	1663	0
480	20240523	120800	134946713	1663	1663	1663	1663	3
481	20240523	120700	134941724	1663	1663	1663	1663	0
482	20240523	120600	134941724	1663	1663	1663	1663	0
483	20240523	120500	134941724	1663	1663	1663	1663	0
484	20240523	120400	134941724	1663	1663	1663	1663	0
485	20240523	120300	134941724	1663	1663	1663	1663	0
486	20240523	120200	134941724	1663	1663	1663	1663	0
487	20240523	120100	134941724	1663	1663	1663	1663	0
488	20240523	120000	134941724	1663	1663	1663	1663	0
489	20240523	115900	134941724	1663	1663	1663	1663	0
490	20240523	115800	134941724	1663	1663	1663	1663	0
491	20240523	115700	134941724	1663	1663	1663	1663	2
492	20240523	115600	134938398	1663	1663	1663	1663	0
493	20240523	115500	134938398	1663	1663	1663	1663	1
494	20240523	115400	134936735	1660	1660	1660	1660	0
495	20240523	115300	134936735	1660	1660	1660	1660	10
496	20240523	115200	134920135	1665	1665	1665	1665	0
497	20240523	115100	134920135	1665	1665	1665	1665	0
498	20240523	115000	134920135	1665	1665	1665	1665	1
499	20240523	114900	134918470	1653	1665	1665	1653	2200
500	20240523	114800	131272334	1665	1665	1665	1665	0
501	20240523	114700	131272334	1665	1665	1665	1665	30
502	20240523	114600	131222384	1665	1665	1665	1665	15
503	20240523	114500	131197409	1665	1665	1665	1665	25
504	20240523	114400	131155784	1665	1665	1665	1665	1
505	20240523	114300	131154119	1659	1659	1659	1659	0
506	20240523	114200	131154119	1659	1659	1659	1659	0
507	20240523	114100	131154119	1659	1659	1659	1659	0
508	20240523	114000	131154119	1659	1659	1659	1659	0
509	20240523	113900	131154119	1659	1661	1661	1659	8
510	20240523	113800	131140839	1665	1665	1665	1665	1
511	20240523	113700	131139174	1661	1661	1661	1661	1
512	20240523	113600	131137513	1665	1665	1665	1665	0
513	20240523	113500	131137513	1665	1665	1665	1665	0
514	20240523	113400	131137513	1665	1665	1665	1665	1
515	20240523	113300	131135848	1659	1659	1659	1659	0
516	20240523	113200	131135848	1659	1660	1660	1659	3100
517	20240523	113100	125991762	1665	1665	1665	1665	1
518	20240523	113000	125990097	1660	1660	1660	1660	0
519	20240523	112900	125990097	1660	1660	1660	1660	0
520	20240523	112800	125990097	1660	1660	1660	1660	9
521	20240523	112700	125975157	1660	1660	1660	1660	0
522	20240523	112600	125975157	1660	1665	1665	1660	676
523	20240523	112500	124852932	1666	1666	1666	1666	0
524	20240523	112400	124852932	1666	1666	1666	1666	1
525	20240523	112300	124851266	1667	1667	1667	1667	1
526	20240523	112200	124849599	1668	1668	1668	1668	0
527	20240523	112100	124849599	1668	1668	1668	1668	0
528	20240523	112000	124849599	1668	1668	1668	1668	0
529	20240523	111900	124849599	1668	1668	1668	1668	0
530	20240523	111800	124849599	1668	1668	1668	1668	0
531	20240523	111700	124849599	1668	1668	1668	1668	0
532	20240523	111600	124849599	1668	1668	1668	1668	1
533	20240523	111500	124847931	1669	1669	1669	1669	0
534	20240523	111400	124847931	1669	1669	1669	1669	1
535	20240523	111300	124846262	1670	1659	1670	1659	116
536	20240523	111200	124653807	1659	1659	1659	1659	1028
537	20240523	111100	122948355	1670	1665	1670	1665	201
538	20240523	111000	122613685	1670	1670	1670	1670	0
539	20240523	110900	122613685	1670	1670	1670	1670	0
540	20240523	110800	122613685	1670	1670	1670	1670	0
541	20240523	110700	122613685	1670	1670	1670	1670	0
542	20240523	110600	122613685	1670	1670	1670	1670	0
543	20240523	110500	122613685	1670	1670	1670	1670	0
544	20240523	110400	122613685	1670	1670	1670	1670	0
545	20240523	110300	122613685	1670	1670	1670	1670	0
546	20240523	110200	122613685	1670	1667	1670	1659	612
547	20240523	110100	121598350	1670	1670	1670	1670	0
548	20240523	110000	121598350	1670	1670	1670	1670	1
549	20240523	105900	121596680	1670	1670	1670	1670	0
550	20240523	105800	121596680	1670	1670	1670	1670	0
551	20240523	105700	121596680	1670	1670	1670	1670	0
552	20240523	105600	121596680	1670	1670	1670	1670	0
553	20240523	105500	121596680	1670	1670	1670	1670	0
554	20240523	105400	121596680	1670	1670	1670	1670	0
555	20240523	105300	121596680	1670	1670	1670	1670	0
556	20240523	105200	121596680	1670	1665	1670	1659	10001
557	20240523	105100	105004359	1665	1665	1665	1665	0
558	20240523	105000	105004359	1665	1665	1665	1665	149
559	20240523	104900	104756274	1665	1665	1665	1665	11
560	20240523	104800	104737959	1670	1670	1670	1670	0
561	20240523	104700	104737959	1670	1670	1670	1670	0
562	20240523	104600	104737959	1670	1670	1670	1670	1
563	20240523	104500	104736289	1665	1665	1665	1665	0
564	20240523	104400	104736289	1665	1665	1665	1665	0
565	20240523	104300	104736289	1665	1665	1665	1665	1
566	20240523	104200	104734624	1670	1670	1670	1670	0
567	20240523	104100	104734624	1670	1670	1670	1670	0
568	20240523	104000	104734624	1670	1670	1670	1670	0
569	20240523	103900	104734624	1670	1670	1670	1670	0
570	20240523	103800	104734624	1670	1670	1670	1670	0
571	20240523	103700	104734624	1670	1670	1670	1670	0
572	20240523	103600	104734624	1670	1670	1670	1670	0
573	20240523	103500	104734624	1670	1670	1670	1670	0
574	20240523	103400	104734624	1670	1670	1670	1670	0
575	20240523	103300	104734624	1670	1670	1670	1670	0
576	20240523	103200	104734624	1670	1670	1670	1670	1
577	20240523	103100	104732954	1665	1665	1665	1665	15
578	20240523	103000	104707979	1670	1670	1670	1670	8
579	20240523	102900	104694619	1670	1670	1670	1670	0
580	20240523	102800	104694619	1670	1670	1670	1670	0
581	20240523	102700	104694619	1670	1670	1670	1670	0
582	20240523	102600	104694619	1670	1670	1670	1670	0
583	20240523	102500	104694619	1670	1670	1670	1670	0
584	20240523	102400	104694619	1670	1670	1670	1670	0
585	20240523	102300	104694619	1670	1670	1670	1670	0
586	20240523	102200	104694619	1670	1670	1670	1670	0
587	20240523	102100	104694619	1670	1670	1670	1670	0
588	20240523	102000	104694619	1670	1670	1670	1670	0
589	20240523	101900	104694619	1670	1670	1670	1670	1
590	20240523	101800	104692949	1660	1660	1660	1660	10
591	20240523	101700	104676349	1670	1670	1670	1670	0
592	20240523	101600	104676349	1670	1670	1670	1670	6
593	20240523	101500	104666329	1670	1669	1670	1660	400
594	20240523	101400	104000069	1669	1669	1669	1669	11
595	20240523	101300	103981710	1669	1669	1669	1669	0
596	20240523	101200	103981710	1669	1669	1669	1669	0
597	20240523	101100	103981710	1669	1669	1669	1669	0
598	20240523	101000	103981710	1669	1669	1669	1669	0
599	20240523	100900	103981710	1669	1669	1669	1669	0
600	20240523	100800	103981710	1669	1669	1669	1669	0
601	20240523	100700	103981710	1669	1669	1669	1669	1
602	20240523	100600	103980041	1660	1660	1660	1660	40
603	20240523	100500	103913641	1670	1669	1670	1669	51
604	20240523	100400	103828521	1669	1669	1669	1669	81
605	20240523	100300	103693332	1669	1669	1669	1669	6
606	20240523	100200	103683318	1669	1669	1669	1669	0
607	20240523	100100	103683318	1669	1669	1669	1669	1
608	20240523	100000	103681649	1669	1669	1669	1669	2
609	20240523	095900	103678311	1669	1669	1669	1669	10
610	20240523	095800	103661621	1670	1670	1670	1670	1
611	20240523	095700	103659951	1659	1659	1659	1659	10
612	20240523	095600	103643361	1659	1665	1670	1659	15
613	20240523	095500	103618430	1659	1666	1666	1659	264
614	20240523	095400	103178833	1670	1670	1670	1670	3
615	20240523	095300	103173823	1670	1671	1671	1670	43
616	20240523	095200	103101971	1672	1672	1672	1672	0
617	20240523	095100	103101971	1672	1672	1672	1672	0
618	20240523	095000	103101971	1672	1672	1672	1672	0
619	20240523	094900	103101971	1672	1672	1672	1672	0
620	20240523	094800	103101971	1672	1659	1672	1659	14679
621	20240523	094700	78749026	1659	1659	1659	1659	1
622	20240523	094600	78747367	1653	1653	1653	1653	30
623	20240523	094500	78697777	1659	1659	1659	1659	1
624	20240523	094400	78696118	1653	1653	1653	1653	0
625	20240523	094300	78696118	1653	1653	1653	1653	4
626	20240523	094200	78689506	1659	1659	1659	1659	2
627	20240523	094100	78686188	1651	1658	1658	1651	110
628	20240523	094000	78504543	1659	1659	1659	1659	0
629	20240523	093900	78504543	1659	1658	1659	1658	136
630	20240523	093800	78279025	1658	1658	1658	1658	8
631	20240523	093700	78265761	1659	1659	1659	1659	0
632	20240523	093600	78265761	1659	1659	1659	1659	0
633	20240523	093500	78265761	1659	1657	1659	1650	342
634	20240523	093400	77701239	1659	1656	1659	1650	1050
635	20240523	093300	75961288	1659	1659	1659	1659	0
636	20240523	093200	75961288	1659	1659	1659	1659	5
637	20240523	093100	75952993	1659	1659	1660	1659	4
638	20240523	093000	75946356	1647	1653	1653	1647	2550
639	20240523	092900	71740892	1660	1660	1660	1660	0
640	20240523	092800	71740892	1660	1660	1660	1660	0
641	20240523	092700	71740892	1660	1660	1660	1660	1
642	20240523	092600	71739232	1659	1659	1659	1659	119
643	20240523	092500	71541811	1659	1659	1659	1659	1
644	20240523	092400	71540152	1652	1651	1652	1651	3371
645	20240523	092300	65974439	1651	1654	1654	1651	3474
646	20240523	092200	60237000	1652	1654	1654	1652	239
647	20240523	092100	59841994	1654	1654	1654	1654	0
648	20240523	092000	59841994	1654	1654	1654	1654	101
649	20240523	091900	59674940	1651	1654	1654	1651	12021
650	20240523	091800	39820507	1659	1659	1659	1659	0
651	20240523	091700	39820507	1659	1659	1659	1659	0
652	20240523	091600	39820507	1659	1655	1659	1654	405
653	20240523	091500	39150332	1660	1660	1660	1660	0
654	20240523	091400	39150332	1660	1654	1661	1654	404
655	20240523	091300	38482061	1654	1654	1654	1654	54
656	20240523	091200	38392745	1654	1655	1655	1654	1212
657	20240523	091100	36388077	1654	1660	1664	1654	8
658	20240523	091000	36374799	1653	1660	1660	1653	9566
659	20240523	090900	20528937	1660	1664	1664	1660	110
660	20240523	090800	20346333	1660	1661	1664	1660	692
661	20240523	090700	19197391	1661	1661	1664	1661	160
662	20240523	090600	18931601	1660	1660	1660	1660	510
663	20240523	090500	18085001	1660	1662	1664	1660	5707
664	20240523	090400	8605160	1662	1665	1665	1662	3459
665	20240523	090300	2845947	1665	1673	1673	1665	564
666	20240523	090200	1906791	1673	1671	1674	1670	495
667	20240523	090100	1078998	1680	1674	1680	1674	121
668	20240523	090000	876438	1679	1679	1679	1679	521