KissMeData/175250/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	202500	200131826	1863	1863	1863	1863	1854
3	20240517	202400	200131826	1863	1863	1863	1863	0
4	20240517	202300	200131826	1863	1863	1863	1863	0
5	20240517	202200	200131826	1863	1863	1863	1863	0
6	20240517	202100	200131826	1863	1863	1863	1863	0
7	20240517	202000	200131826	1863	1863	1863	1863	0
8	20240517	201900	200131826	1863	1863	1863	1863	0
9	20240517	201800	200131826	1863	1863	1863	1863	0
10	20240517	201700	200131826	1863	1863	1863	1863	0
11	20240517	201600	200131826	1863	1863	1863	1863	0
12	20240517	201500	200131826	1863	1863	1863	1863	0
13	20240517	201400	200131826	1863	1863	1863	1863	0
14	20240517	201300	200131826	1863	1863	1863	1863	0
15	20240517	201200	200131826	1863	1863	1863	1863	0
16	20240517	201100	200131826	1863	1863	1863	1863	0
17	20240517	201000	200131826	1863	1863	1863	1863	0
18	20240517	200900	200131826	1863	1863	1863	1863	0
19	20240517	200800	200131826	1863	1863	1863	1863	0
20	20240517	200700	200131826	1863	1863	1863	1863	0
21	20240517	200600	200131826	1863	1863	1863	1863	0
22	20240517	200500	200131826	1863	1863	1863	1863	0
23	20240517	200400	200131826	1863	1863	1863	1863	0
24	20240517	200300	200131826	1863	1863	1863	1863	0
25	20240517	200200	200131826	1863	1863	1863	1863	0
26	20240517	200100	200131826	1863	1863	1863	1863	0
27	20240517	200000	200131826	1863	1863	1863	1863	0
28	20240517	195900	200131826	1863	1863	1863	1863	0
29	20240517	195800	200131826	1863	1863	1863	1863	0
30	20240517	195700	200131826	1863	1863	1863	1863	0
31	20240517	195600	200131826	1863	1863	1863	1863	0
32	20240517	195500	200131826	1863	1863	1863	1863	1854
33	20240517	195400	200131826	1863	1863	1863	1863	0
34	20240517	195300	200131826	1863	1863	1863	1863	0
35	20240517	195200	200131826	1863	1863	1863	1863	0
36	20240517	195100	200131826	1863	1863	1863	1863	0
37	20240517	195000	200131826	1863	1863	1863	1863	0
38	20240517	194900	200131826	1863	1863	1863	1863	0
39	20240517	194800	200131826	1863	1863	1863	1863	0
40	20240517	194700	200131826	1863	1863	1863	1863	0
41	20240517	194600	200131826	1863	1863	1863	1863	0
42	20240517	194500	200131826	1863	1863	1863	1863	0
43	20240517	194400	200131826	1863	1863	1863	1863	0
44	20240517	194300	200131826	1863	1863	1863	1863	0
45	20240517	194200	200131826	1863	1863	1863	1863	0
46	20240517	194100	200131826	1863	1863	1863	1863	0
47	20240517	194000	200131826	1863	1863	1863	1863	0
48	20240517	193900	200131826	1863	1863	1863	1863	0
49	20240517	193800	200131826	1863	1863	1863	1863	0
50	20240517	193700	200131826	1863	1863	1863	1863	0
51	20240517	193600	200131826	1863	1863	1863	1863	0
52	20240517	193500	200131826	1863	1863	1863	1863	0
53	20240517	193400	200131826	1863	1863	1863	1863	0
54	20240517	193300	200131826	1863	1863	1863	1863	0
55	20240517	193200	200131826	1863	1863	1863	1863	0
56	20240517	193100	200131826	1863	1863	1863	1863	0
57	20240517	193000	200131826	1863	1863	1863	1863	0
58	20240517	192900	200131826	1863	1863	1863	1863	0
59	20240517	192800	200131826	1863	1863	1863	1863	0
60	20240517	192700	200131826	1863	1863	1863	1863	0
61	20240517	192600	200131826	1863	1863	1863	1863	0
62	20240517	192500	200131826	1863	1863	1863	1863	1854
63	20240517	192400	200131826	1863	1863	1863	1863	0
64	20240517	192300	200131826	1863	1863	1863	1863	0
65	20240517	192200	200131826	1863	1863	1863	1863	0
66	20240517	192100	200131826	1863	1863	1863	1863	0
67	20240517	192000	200131826	1863	1863	1863	1863	0
68	20240517	191900	200131826	1863	1863	1863	1863	0
69	20240517	191800	200131826	1863	1863	1863	1863	0
70	20240517	191700	200131826	1863	1863	1863	1863	0
71	20240517	191600	200131826	1863	1863	1863	1863	0
72	20240517	191500	200131826	1863	1863	1863	1863	0
73	20240517	191400	200131826	1863	1863	1863	1863	0
74	20240517	191300	200131826	1863	1863	1863	1863	0
75	20240517	191200	200131826	1863	1863	1863	1863	0
76	20240517	191100	200131826	1863	1863	1863	1863	0
77	20240517	191000	200131826	1863	1863	1863	1863	0
78	20240517	190900	200131826	1863	1863	1863	1863	0
79	20240517	190800	200131826	1863	1863	1863	1863	0
80	20240517	190700	200131826	1863	1863	1863	1863	0
81	20240517	190600	200131826	1863	1863	1863	1863	0
82	20240517	190500	200131826	1863	1863	1863	1863	0
83	20240517	190400	200131826	1863	1863	1863	1863	0
84	20240517	190300	200131826	1863	1863	1863	1863	0
85	20240517	190200	200131826	1863	1863	1863	1863	0
86	20240517	190100	200131826	1863	1863	1863	1863	0
87	20240517	190000	200131826	1863	1863	1863	1863	0
88	20240517	185900	200131826	1863	1863	1863	1863	0
89	20240517	185800	200131826	1863	1863	1863	1863	0
90	20240517	185700	200131826	1863	1863	1863	1863	0
91	20240517	185600	200131826	1863	1863	1863	1863	0
92	20240517	185500	200131826	1863	1863	1863	1863	1854
93	20240517	185400	200131826	1863	1863	1863	1863	0
94	20240517	185300	200131826	1863	1863	1863	1863	0
95	20240517	185200	200131826	1863	1863	1863	1863	0
96	20240517	185100	200131826	1863	1863	1863	1863	0
97	20240517	185000	200131826	1863	1863	1863	1863	0
98	20240517	184900	200131826	1863	1863	1863	1863	0
99	20240517	184800	200131826	1863	1863	1863	1863	0
100	20240517	184700	200131826	1863	1863	1863	1863	0
101	20240517	184600	200131826	1863	1863	1863	1863	0
102	20240517	184500	200131826	1863	1863	1863	1863	0
103	20240517	184400	200131826	1863	1863	1863	1863	0
104	20240517	184300	200131826	1863	1863	1863	1863	0
105	20240517	184200	200131826	1863	1863	1863	1863	0
106	20240517	184100	200131826	1863	1863	1863	1863	0
107	20240517	184000	200131826	1863	1863	1863	1863	0
108	20240517	183900	200131826	1863	1863	1863	1863	0
109	20240517	183800	200131826	1863	1863	1863	1863	0
110	20240517	183700	200131826	1863	1863	1863	1863	0
111	20240517	183600	200131826	1863	1863	1863	1863	0
112	20240517	183500	200131826	1863	1863	1863	1863	0
113	20240517	183400	200131826	1863	1863	1863	1863	0
114	20240517	183300	200131826	1863	1863	1863	1863	0
115	20240517	183200	200131826	1863	1863	1863	1863	0
116	20240517	183100	200131826	1863	1863	1863	1863	0
117	20240517	183000	200131826	1863	1863	1863	1863	0
118	20240517	182900	200131826	1863	1863	1863	1863	0
119	20240517	182800	200131826	1863	1863	1863	1863	0
120	20240517	182700	200131826	1863	1863	1863	1863	0
121	20240517	182600	200131826	1863	1863	1863	1863	0
122	20240517	182500	200131826	1863	1863	1863	1863	1854
123	20240517	182400	200131826	1863	1863	1863	1863	0
124	20240517	182300	200131826	1863	1863	1863	1863	0
125	20240517	182200	200131826	1863	1863	1863	1863	0
126	20240517	182100	200131826	1863	1863	1863	1863	0
127	20240517	182000	200131826	1863	1863	1863	1863	0
128	20240517	181900	200131826	1863	1863	1863	1863	0
129	20240517	181800	200131826	1863	1863	1863	1863	0
130	20240517	181700	200131826	1863	1863	1863	1863	0
131	20240517	181600	200131826	1863	1863	1863	1863	0
132	20240517	181500	200131826	1863	1863	1863	1863	0
133	20240517	181400	200131826	1863	1863	1863	1863	0
134	20240517	181300	200131826	1863	1863	1863	1863	0
135	20240517	181200	200131826	1863	1863	1863	1863	0
136	20240517	181100	200131826	1863	1863	1863	1863	0
137	20240517	181000	200131826	1863	1863	1863	1863	0
138	20240517	180900	200131826	1863	1863	1863	1863	0
139	20240517	180800	200131826	1863	1863	1863	1863	0
140	20240517	180700	200131826	1863	1863	1863	1863	0
141	20240517	180600	200131826	1863	1863	1863	1863	0
142	20240517	180500	200131826	1863	1863	1863	1863	0
143	20240517	180400	200131826	1863	1863	1863	1863	0
144	20240517	180300	200131826	1863	1863	1863	1863	0
145	20240517	180200	200131826	1863	1863	1863	1863	0
146	20240517	180100	200131826	1863	1863	1863	1863	0
147	20240517	180000	200131826	1863	1863	1863	1863	0
148	20240517	175900	200131826	1863	1863	1863	1863	0
149	20240517	175800	200131826	1863	1863	1863	1863	0
150	20240517	175700	200131826	1863	1863	1863	1863	0
151	20240517	175600	200131826	1863	1863	1863	1863	0
152	20240517	175500	200131826	1863	1863	1863	1863	1854
153	20240517	175400	200131826	1863	1863	1863	1863	0
154	20240517	175300	200131826	1863	1863	1863	1863	0
155	20240517	175200	200131826	1863	1863	1863	1863	0
156	20240517	175100	200131826	1863	1863	1863	1863	0
157	20240517	175000	200131826	1863	1863	1863	1863	0
158	20240517	174900	200131826	1863	1863	1863	1863	0
159	20240517	174800	200131826	1863	1863	1863	1863	0
160	20240517	174700	200131826	1863	1863	1863	1863	0
161	20240517	174600	200131826	1863	1863	1863	1863	0
162	20240517	174500	200131826	1863	1863	1863	1863	0
163	20240517	174400	200131826	1863	1863	1863	1863	0
164	20240517	174300	200131826	1863	1863	1863	1863	0
165	20240517	174200	200131826	1863	1863	1863	1863	0
166	20240517	174100	200131826	1863	1863	1863	1863	0
167	20240517	174000	200131826	1863	1863	1863	1863	0
168	20240517	173900	200131826	1863	1863	1863	1863	0
169	20240517	173800	200131826	1863	1863	1863	1863	0
170	20240517	173700	200131826	1863	1863	1863	1863	0
171	20240517	173600	200131826	1863	1863	1863	1863	0
172	20240517	173500	200131826	1863	1863	1863	1863	0
173	20240517	173400	200131826	1863	1863	1863	1863	0
174	20240517	173300	200131826	1863	1863	1863	1863	0
175	20240517	173200	200131826	1863	1863	1863	1863	0
176	20240517	173100	200131826	1863	1863	1863	1863	0
177	20240517	173000	200131826	1863	1863	1863	1863	0
178	20240517	172900	200131826	1863	1863	1863	1863	0
179	20240517	172800	200131826	1863	1863	1863	1863	0
180	20240517	172700	200131826	1863	1863	1863	1863	0
181	20240517	172600	200131826	1863	1863	1863	1863	0
182	20240517	172500	200131826	1863	1863	1863	1863	1854
183	20240517	172400	200131826	1863	1863	1863	1863	0
184	20240517	172300	200131826	1863	1863	1863	1863	0
185	20240517	172200	200131826	1863	1863	1863	1863	0
186	20240517	172100	200131826	1863	1863	1863	1863	0
187	20240517	172000	200131826	1863	1863	1863	1863	0
188	20240517	171900	200131826	1863	1863	1863	1863	0
189	20240517	171800	200131826	1863	1863	1863	1863	0
190	20240517	171700	200131826	1863	1863	1863	1863	0
191	20240517	171600	200131826	1863	1863	1863	1863	0
192	20240517	171500	200131826	1863	1863	1863	1863	0
193	20240517	171400	200131826	1863	1863	1863	1863	0
194	20240517	171300	200131826	1863	1863	1863	1863	0
195	20240517	171200	200131826	1863	1863	1863	1863	0
196	20240517	171100	200131826	1863	1863	1863	1863	0
197	20240517	171000	200131826	1863	1863	1863	1863	0
198	20240517	170900	200131826	1863	1863	1863	1863	0
199	20240517	170800	200131826	1863	1863	1863	1863	0
200	20240517	170700	200131826	1863	1863	1863	1863	0
201	20240517	170600	200131826	1863	1863	1863	1863	0
202	20240517	170500	200131826	1863	1863	1863	1863	0
203	20240517	170400	200131826	1863	1863	1863	1863	0
204	20240517	170300	200131826	1863	1863	1863	1863	0
205	20240517	170200	200131826	1863	1863	1863	1863	0
206	20240517	170100	200131826	1863	1863	1863	1863	0
207	20240517	170000	200131826	1863	1863	1863	1863	0
208	20240517	165900	200131826	1863	1863	1863	1863	0
209	20240517	165800	200131826	1863	1863	1863	1863	0
210	20240517	165700	200131826	1863	1863	1863	1863	0
211	20240517	165600	200131826	1863	1863	1863	1863	0
212	20240517	165500	200131826	1863	1863	1863	1863	1854
213	20240517	165400	200131826	1863	1863	1863	1863	0
214	20240517	165300	200131826	1863	1863	1863	1863	0
215	20240517	165200	200131826	1863	1863	1863	1863	0
216	20240517	165100	200131826	1863	1863	1863	1863	0
217	20240517	165000	200131826	1863	1863	1863	1863	0
218	20240517	164900	200131826	1863	1863	1863	1863	0
219	20240517	164800	200131826	1863	1863	1863	1863	0
220	20240517	164700	200131826	1863	1863	1863	1863	0
221	20240517	164600	200131826	1863	1863	1863	1863	0
222	20240517	164500	200131826	1863	1863	1863	1863	0
223	20240517	164400	200131826	1863	1863	1863	1863	0
224	20240517	164300	200131826	1863	1863	1863	1863	0
225	20240517	164200	200131826	1863	1863	1863	1863	0
226	20240517	164100	200131826	1863	1863	1863	1863	0
227	20240517	164000	200131826	1863	1863	1863	1863	0
228	20240517	163900	200131826	1863	1863	1863	1863	0
229	20240517	163800	200131826	1863	1863	1863	1863	0
230	20240517	163700	200131826	1863	1863	1863	1863	0
231	20240517	163600	200131826	1863	1863	1863	1863	0
232	20240517	163500	200131826	1863	1863	1863	1863	0
233	20240517	163400	200131826	1863	1863	1863	1863	0
234	20240517	163300	200131826	1863	1863	1863	1863	0
235	20240517	163200	200131826	1863	1863	1863	1863	0
236	20240517	163100	200131826	1863	1863	1863	1863	0
237	20240517	163000	200131826	1863	1863	1863	1863	0
238	20240517	162900	200131826	1863	1863	1863	1863	0
239	20240517	162800	200131826	1863	1863	1863	1863	0
240	20240517	162700	200131826	1863	1863	1863	1863	0
241	20240517	162600	200131826	1863	1863	1863	1863	0
242	20240517	162500	200131826	1863	1863	1863	1863	1854
243	20240517	162400	200131826	1863	1863	1863	1863	0
244	20240517	162300	200131826	1863	1863	1863	1863	0
245	20240517	162200	200131826	1863	1863	1863	1863	0
246	20240517	162100	200131826	1863	1863	1863	1863	0
247	20240517	162000	200131826	1863	1863	1863	1863	0
248	20240517	161900	200131826	1863	1863	1863	1863	0
249	20240517	161800	200131826	1863	1863	1863	1863	0
250	20240517	161700	200131826	1863	1863	1863	1863	0
251	20240517	161600	200131826	1863	1863	1863	1863	0
252	20240517	161500	200131826	1863	1863	1863	1863	0
253	20240517	161400	200131826	1863	1863	1863	1863	0
254	20240517	161300	200131826	1863	1863	1863	1863	0
255	20240517	161200	200131826	1863	1863	1863	1863	0
256	20240517	161100	200131826	1863	1863	1863	1863	0
257	20240517	161000	200131826	1863	1863	1863	1863	0
258	20240517	160900	200131826	1863	1863	1863	1863	0
259	20240517	160800	200131826	1863	1863	1863	1863	0
260	20240517	160700	200131826	1863	1863	1863	1863	0
261	20240517	160600	200131826	1863	1863	1863	1863	0
262	20240517	160500	200131826	1863	1863	1863	1863	0
263	20240517	160400	200131826	1863	1863	1863	1863	0
264	20240517	160300	200131826	1863	1863	1863	1863	0
265	20240517	160200	200131826	1863	1863	1863	1863	0
266	20240517	160100	200131826	1863	1863	1863	1863	0
267	20240517	160000	200131826	1863	1863	1863	1863	0
268	20240517	155900	200131826	1863	1863	1863	1863	0
269	20240517	155800	200131826	1863	1863	1863	1863	0
270	20240517	155700	200131826	1863	1863	1863	1863	0
271	20240517	155600	200131826	1863	1863	1863	1863	0
272	20240517	155500	200131826	1863	1863	1863	1863	1854
273	20240517	155400	200131826	1863	1863	1863	1863	0
274	20240517	155300	200131826	1863	1863	1863	1863	0
275	20240517	155200	200131826	1863	1863	1863	1863	0
276	20240517	155100	200131826	1863	1863	1863	1863	0
277	20240517	155000	200131826	1863	1863	1863	1863	0
278	20240517	154900	200131826	1863	1863	1863	1863	0
279	20240517	154800	200131826	1863	1863	1863	1863	0
280	20240517	154700	200131826	1863	1863	1863	1863	0
281	20240517	154600	200131826	1863	1863	1863	1863	0
282	20240517	154500	200131826	1863	1863	1863	1863	0
283	20240517	154400	200131826	1863	1863	1863	1863	0
284	20240517	154300	200131826	1863	1863	1863	1863	0
285	20240517	154200	200131826	1863	1863	1863	1863	0
286	20240517	154100	200131826	1863	1863	1863	1863	0
287	20240517	154000	200131826	1863	1863	1863	1863	0
288	20240517	153900	200131826	1863	1863	1863	1863	0
289	20240517	153800	200131826	1863	1863	1863	1863	0
290	20240517	153700	200131826	1863	1863	1863	1863	0
291	20240517	153600	200131826	1863	1863	1863	1863	0
292	20240517	153500	200131826	1863	1863	1863	1863	0
293	20240517	153400	200131826	1863	1863	1863	1863	0
294	20240517	153300	200131826	1863	1863	1863	1863	0
295	20240517	153200	200131826	1863	1863	1863	1863	0
296	20240517	153100	200131826	1863	1863	1863	1863	0
297	20240517	153000	200131826	1863	1863	1863	1863	1854
298	20240517	152900	196677824	1858	1858	1858	1858	0
299	20240517	152800	196677824	1858	1858	1858	1858	0
300	20240517	152700	196677824	1858	1858	1858	1858	0
301	20240517	152600	196677824	1858	1858	1858	1858	0
302	20240517	152500	196677824	1858	1858	1858	1858	0
303	20240517	152400	196677824	1858	1858	1858	1858	0
304	20240517	152300	196677824	1858	1858	1858	1858	0
305	20240517	152200	196677824	1858	1858	1858	1858	0
306	20240517	152100	196677824	1858	1858	1858	1858	0
307	20240517	152000	196677824	1858	1858	1858	1858	0
308	20240517	151900	196677824	1858	1850	1858	1850	15
309	20240517	151800	196650034	1850	1850	1850	1850	600
310	20240517	151700	195540034	1858	1858	1858	1858	3
311	20240517	151600	195534460	1859	1859	1859	1859	2
312	20240517	151500	195530742	1859	1859	1859	1859	0
313	20240517	151400	195530742	1859	1859	1859	1859	0
314	20240517	151300	195530742	1859	1859	1859	1859	0
315	20240517	151200	195530742	1859	1847	1859	1844	918
316	20240517	151100	193836950	1848	1850	1850	1848	3845
317	20240517	151000	186729310	1850	1850	1850	1850	28
318	20240517	150900	186677510	1850	1850	1850	1850	0
319	20240517	150800	186677510	1850	1850	1850	1850	290
320	20240517	150700	186141010	1860	1860	1860	1860	0
321	20240517	150600	186141010	1860	1860	1860	1860	32
322	20240517	150500	186081490	1860	1860	1860	1860	0
323	20240517	150400	186081490	1860	1860	1861	1860	750
324	20240517	150300	184686437	1860	1860	1860	1860	0
325	20240517	150200	184686437	1860	1860	1860	1860	0
326	20240517	150100	184686437	1860	1860	1860	1860	100
327	20240517	150000	184500437	1860	1860	1860	1860	0
328	20240517	145900	184500437	1860	1860	1860	1860	0
329	20240517	145800	184500437	1860	1860	1860	1860	0
330	20240517	145700	184500437	1860	1860	1860	1860	10
331	20240517	145600	184481837	1863	1863	1863	1863	0
332	20240517	145500	184481837	1863	1863	1863	1863	0
333	20240517	145400	184481837	1863	1862	1863	1862	699
334	20240517	145300	183180289	1862	1860	1862	1860	629
335	20240517	145200	182009439	1860	1860	1860	1860	0
336	20240517	145100	182009439	1860	1860	1860	1860	0
337	20240517	145000	182009439	1860	1860	1860	1860	0
338	20240517	144900	182009439	1860	1860	1860	1860	1
339	20240517	144800	182007579	1848	1848	1848	1848	0
340	20240517	144700	182007579	1848	1853	1853	1848	60
341	20240517	144600	181896601	1853	1853	1853	1853	0
342	20240517	144500	181896601	1853	1858	1858	1853	133
343	20240517	144400	181650072	1859	1859	1859	1859	0
344	20240517	144300	181650072	1859	1859	1859	1859	0
345	20240517	144200	181650072	1859	1859	1859	1859	0
346	20240517	144100	181650072	1859	1859	1859	1859	0
347	20240517	144000	181650072	1859	1859	1859	1859	572
348	20240517	143900	180586724	1859	1859	1859	1859	0
349	20240517	143800	180586724	1859	1859	1859	1859	0
350	20240517	143700	180586724	1859	1859	1859	1859	0
351	20240517	143600	180586724	1859	1859	1859	1859	0
352	20240517	143500	180586724	1859	1859	1859	1859	5
353	20240517	143400	180577429	1859	1859	1859	1859	0
354	20240517	143300	180577429	1859	1859	1859	1859	0
355	20240517	143200	180577429	1859	1859	1859	1859	0
356	20240517	143100	180577429	1859	1859	1859	1859	0
357	20240517	143000	180577429	1859	1859	1859	1859	337
358	20240517	142900	179950946	1861	1861	1861	1861	5
359	20240517	142800	179941641	1859	1859	1859	1859	0
360	20240517	142700	179941641	1859	1859	1859	1859	69
361	20240517	142600	179813370	1861	1861	1861	1861	0
362	20240517	142500	179813370	1861	1859	1861	1859	816
363	20240517	142400	178295472	1859	1859	1859	1859	0
364	20240517	142300	178295472	1859	1859	1859	1859	0
365	20240517	142200	178295472	1859	1859	1859	1859	0
366	20240517	142100	178295472	1859	1859	1859	1859	0
367	20240517	142000	178295472	1859	1859	1859	1859	0
368	20240517	141900	178295472	1859	1859	1859	1859	0
369	20240517	141800	178295472	1859	1859	1859	1859	0
370	20240517	141700	178295472	1859	1859	1859	1859	320
371	20240517	141600	177700592	1862	1862	1862	1862	1
372	20240517	141500	177698730	1862	1862	1862	1862	0
373	20240517	141400	177698730	1862	1857	1862	1857	657
374	20240517	141300	176477611	1857	1853	1857	1853	4162
375	20240517	141200	168759203	1855	1855	1855	1855	0
376	20240517	141100	168759203	1855	1855	1855	1855	0
377	20240517	141000	168759203	1855	1855	1855	1855	0
378	20240517	140900	168759203	1855	1855	1855	1855	0
379	20240517	140800	168759203	1855	1855	1855	1855	0
380	20240517	140700	168759203	1855	1855	1855	1855	1
381	20240517	140600	168757348	1855	1855	1855	1855	22
382	20240517	140500	168716538	1855	1855	1855	1855	3
383	20240517	140400	168710973	1855	1855	1855	1855	0
384	20240517	140300	168710973	1855	1855	1855	1855	0
385	20240517	140200	168710973	1855	1855	1855	1855	1
386	20240517	140100	168709118	1849	1855	1855	1849	391
387	20240517	140000	167985347	1856	1856	1856	1856	0
388	20240517	135900	167985347	1856	1856	1856	1856	18
389	20240517	135800	167951939	1856	1856	1856	1856	0
390	20240517	135700	167951939	1856	1856	1856	1856	55
391	20240517	135600	167849859	1855	1855	1855	1855	0
392	20240517	135500	167849859	1855	1855	1855	1855	0
393	20240517	135400	167849859	1855	1855	1855	1855	20
394	20240517	135300	167812759	1856	1856	1856	1856	181
395	20240517	135200	167476823	1856	1856	1856	1856	2
396	20240517	135100	167473111	1856	1856	1856	1856	0
397	20240517	135000	167473111	1856	1856	1856	1856	0
398	20240517	134900	167473111	1856	1856	1856	1856	0
399	20240517	134800	167473111	1856	1856	1856	1856	1
400	20240517	134700	167471255	1857	1857	1857	1857	17
401	20240517	134600	167439686	1856	1856	1856	1856	0
402	20240517	134500	167439686	1856	1856	1856	1856	0
403	20240517	134400	167439686	1856	1856	1856	1856	446
404	20240517	134300	166611910	1855	1855	1855	1855	11
405	20240517	134200	166591505	1855	1855	1855	1855	100
406	20240517	134100	166406005	1855	1855	1855	1855	0
407	20240517	134000	166406005	1855	1855	1855	1855	0
408	20240517	133900	166406005	1855	1855	1855	1855	0
409	20240517	133800	166406005	1855	1855	1855	1855	0
410	20240517	133700	166406005	1855	1855	1855	1855	5
411	20240517	133600	166396730	1855	1855	1855	1855	5
412	20240517	133500	166387455	1855	1855	1855	1855	0
413	20240517	133400	166387455	1855	1855	1855	1855	0
414	20240517	133300	166387455	1855	1855	1855	1855	0
415	20240517	133200	166387455	1855	1852	1855	1851	682
416	20240517	133100	165123378	1852	1852	1852	1852	0
417	20240517	133000	165123378	1852	1852	1852	1852	3
418	20240517	132900	165117822	1852	1852	1852	1852	0
419	20240517	132800	165117822	1852	1852	1852	1852	0
420	20240517	132700	165117822	1852	1852	1852	1852	499
421	20240517	132600	164193674	1853	1853	1853	1853	170
422	20240517	132500	163878664	1853	1853	1853	1853	105
423	20240517	132400	163684099	1853	1853	1853	1853	0
424	20240517	132300	163684099	1853	1853	1853	1853	0
425	20240517	132200	163684099	1853	1853	1853	1853	2
426	20240517	132100	163680393	1853	1853	1853	1853	0
427	20240517	132000	163680393	1853	1853	1853	1853	0
428	20240517	131900	163680393	1853	1853	1853	1853	0
429	20240517	131800	163680393	1853	1853	1853	1853	5
430	20240517	131700	163671128	1852	1852	1852	1852	0
431	20240517	131600	163671128	1852	1852	1852	1852	0
432	20240517	131500	163671128	1852	1852	1852	1852	0
433	20240517	131400	163671128	1852	1852	1852	1852	20
434	20240517	131300	163634088	1852	1846	1852	1846	161
435	20240517	131200	163336216	1846	1846	1846	1846	0
436	20240517	131100	163336216	1846	1846	1846	1846	300
437	20240517	131000	162782416	1846	1846	1846	1846	0
438	20240517	130900	162782416	1846	1846	1846	1846	0
439	20240517	130800	162782416	1846	1846	1846	1846	0
440	20240517	130700	162782416	1846	1846	1846	1846	0
441	20240517	130600	162782416	1846	1846	1846	1846	0
442	20240517	130500	162782416	1846	1846	1846	1846	0
443	20240517	130400	162782416	1846	1847	1847	1846	500
444	20240517	130300	161859345	1846	1846	1846	1846	0
445	20240517	130200	161859345	1846	1846	1846	1846	0
446	20240517	130100	161859345	1846	1846	1846	1846	0
447	20240517	130000	161859345	1846	1846	1846	1846	0
448	20240517	125900	161859345	1846	1846	1846	1846	0
449	20240517	125800	161859345	1846	1846	1846	1846	0
450	20240517	125700	161859345	1846	1846	1846	1846	0
451	20240517	125600	161859345	1846	1846	1846	1846	0
452	20240517	125500	161859345	1846	1846	1846	1846	0
453	20240517	125400	161859345	1846	1846	1846	1846	0
454	20240517	125300	161859345	1846	1846	1846	1846	0
455	20240517	125200	161859345	1846	1846	1846	1846	0
456	20240517	125100	161859345	1846	1846	1846	1846	0
457	20240517	125000	161859345	1846	1846	1846	1846	0
458	20240517	124900	161859345	1846	1846	1846	1846	0
459	20240517	124800	161859345	1846	1846	1846	1846	0
460	20240517	124700	161859345	1846	1846	1846	1846	0
461	20240517	124600	161859345	1846	1846	1846	1846	0
462	20240517	124500	161859345	1846	1846	1846	1846	0
463	20240517	124400	161859345	1846	1846	1846	1846	0
464	20240517	124300	161859345	1846	1846	1846	1846	0
465	20240517	124200	161859345	1846	1846	1846	1846	0
466	20240517	124100	161859345	1846	1846	1846	1846	0
467	20240517	124000	161859345	1846	1846	1846	1846	0
468	20240517	123900	161859345	1846	1846	1846	1846	20
469	20240517	123800	161822425	1846	1846	1846	1846	88
470	20240517	123700	161659977	1846	1847	1847	1846	679
471	20240517	123600	160406479	1848	1854	1854	1848	1269
472	20240517	123500	158056471	1854	1854	1854	1854	0
473	20240517	123400	158056471	1854	1854	1854	1854	0
474	20240517	123300	158056471	1854	1854	1854	1854	0
475	20240517	123200	158056471	1854	1858	1858	1854	900
476	20240517	123100	156387768	1859	1859	1859	1859	0
477	20240517	123000	156387768	1859	1860	1860	1859	1615
478	20240517	122900	153384616	1860	1860	1860	1860	18
479	20240517	122800	153351136	1867	1867	1867	1867	0
480	20240517	122700	153351136	1867	1867	1867	1867	0
481	20240517	122600	153351136	1867	1867	1867	1867	50
482	20240517	122500	153257786	1867	1867	1867	1867	1
483	20240517	122400	153255919	1867	1867	1867	1867	100
484	20240517	122300	153069219	1868	1868	1868	1868	0
485	20240517	122200	153069219	1868	1868	1868	1868	0
486	20240517	122100	153069219	1868	1868	1868	1868	0
487	20240517	122000	153069219	1868	1868	1868	1868	62
488	20240517	121900	152953403	1868	1868	1868	1868	0
489	20240517	121800	152953403	1868	1868	1868	1868	0
490	20240517	121700	152953403	1868	1868	1868	1868	5
491	20240517	121600	152944063	1859	1859	1859	1859	0
492	20240517	121500	152944063	1859	1861	1861	1859	271
493	20240517	121400	152440022	1868	1868	1868	1868	0
494	20240517	121300	152440022	1868	1868	1868	1868	26
495	20240517	121200	152391454	1868	1868	1868	1868	0
496	20240517	121100	152391454	1868	1868	1868	1868	0
497	20240517	121000	152391454	1868	1868	1868	1868	74
498	20240517	120900	152253222	1868	1868	1868	1868	0
499	20240517	120800	152253222	1868	1868	1868	1868	757
500	20240517	120700	150839146	1869	1867	1869	1867	266
501	20240517	120600	150342337	1867	1867	1867	1867	0
502	20240517	120500	150342337	1867	1867	1867	1867	0
503	20240517	120400	150342337	1867	1867	1867	1867	0
504	20240517	120300	150342337	1867	1867	1867	1867	0
505	20240517	120200	150342337	1867	1867	1867	1867	0
506	20240517	120100	150342337	1867	1867	1867	1867	0
507	20240517	120000	150342337	1867	1867	1867	1867	0
508	20240517	115900	150342337	1867	1867	1867	1867	0
509	20240517	115800	150342337	1867	1867	1867	1867	150
510	20240517	115700	150062287	1867	1867	1867	1867	0
511	20240517	115600	150062287	1867	1860	1867	1860	1485
512	20240517	115500	147300180	1858	1860	1860	1858	3
513	20240517	115400	147294602	1860	1860	1860	1860	0
514	20240517	115300	147294602	1860	1860	1860	1860	1
515	20240517	115200	147292742	1858	1858	1858	1858	290
516	20240517	115100	146753922	1860	1867	1867	1860	149
517	20240517	115000	146476740	1867	1867	1867	1867	0
518	20240517	114900	146476740	1867	1867	1867	1867	0
519	20240517	114800	146476740	1867	1867	1867	1867	1
520	20240517	114700	146474873	1862	1862	1862	1862	0
521	20240517	114600	146474873	1862	1862	1862	1862	100
522	20240517	114500	146288673	1867	1867	1867	1867	100
523	20240517	114400	146101973	1867	1867	1867	1867	0
524	20240517	114300	146101973	1867	1867	1867	1867	3
525	20240517	114200	146096372	1868	1868	1868	1868	0
526	20240517	114100	146096372	1868	1868	1868	1868	0
527	20240517	114000	146096372	1868	1868	1868	1868	0
528	20240517	113900	146096372	1868	1868	1868	1868	0
529	20240517	113800	146096372	1868	1868	1868	1868	0
530	20240517	113700	146096372	1868	1868	1868	1868	0
531	20240517	113600	146096372	1868	1868	1868	1868	10
532	20240517	113500	146077692	1868	1868	1868	1868	0
533	20240517	113400	146077692	1868	1860	1868	1860	77
534	20240517	113300	145933936	1868	1868	1868	1868	20
535	20240517	113200	145896576	1868	1868	1868	1868	0
536	20240517	113100	145896576	1868	1869	1869	1868	325
537	20240517	113000	145289159	1868	1868	1868	1868	133
538	20240517	112900	145040715	1869	1869	1869	1869	0
539	20240517	112800	145040715	1869	1869	1869	1869	0
540	20240517	112700	145040715	1869	1869	1869	1869	10
541	20240517	112600	145022025	1869	1869	1869	1869	100
542	20240517	112500	144835125	1869	1869	1869	1869	10
543	20240517	112400	144816435	1869	1869	1869	1869	10
544	20240517	112300	144797745	1869	1869	1869	1869	20
545	20240517	112200	144760365	1870	1870	1870	1870	0
546	20240517	112100	144760365	1870	1870	1870	1870	0
547	20240517	112000	144760365	1870	1870	1870	1870	0
548	20240517	111900	144760365	1870	1870	1870	1870	998
549	20240517	111800	142894105	1874	1874	1874	1874	0
550	20240517	111700	142894105	1874	1874	1874	1874	1
551	20240517	111600	142892231	1864	1864	1864	1864	390
552	20240517	111500	142165271	1876	1876	1876	1876	0
553	20240517	111400	142165271	1876	1876	1876	1876	0
554	20240517	111300	142165271	1876	1876	1876	1876	0
555	20240517	111200	142165271	1876	1876	1876	1876	0
556	20240517	111100	142165271	1876	1876	1876	1876	0
557	20240517	111000	142165271	1876	1876	1876	1876	0
558	20240517	110900	142165271	1876	1876	1876	1876	0
559	20240517	110800	142165271	1876	1876	1876	1876	0
560	20240517	110700	142165271	1876	1876	1876	1876	2414
561	20240517	110600	137636607	1876	1876	1876	1876	0
562	20240517	110500	137636607	1876	1876	1876	1876	0
563	20240517	110400	137636607	1876	1876	1876	1876	0
564	20240517	110300	137636607	1876	1876	1876	1876	0
565	20240517	110200	137636607	1876	1876	1876	1876	10
566	20240517	110100	137617847	1877	1877	1877	1877	100
567	20240517	110000	137430147	1877	1877	1877	1877	0
568	20240517	105900	137430147	1877	1877	1877	1877	98
569	20240517	105800	137246201	1878	1878	1878	1878	0
570	20240517	105700	137246201	1878	1878	1878	1878	0
571	20240517	105600	137246201	1878	1878	1878	1878	32
572	20240517	105500	137186105	1880	1880	1880	1880	0
573	20240517	105400	137186105	1880	1880	1880	1880	0
574	20240517	105300	137186105	1880	1880	1880	1880	0
575	20240517	105200	137186105	1880	1880	1880	1880	0
576	20240517	105100	137186105	1880	1868	1880	1868	100
577	20240517	105000	136999125	1880	1880	1880	1880	0
578	20240517	104900	136999125	1880	1881	1881	1858	102
579	20240517	104800	136809326	1875	1875	1875	1875	86
580	20240517	104700	136648076	1881	1881	1881	1881	2
581	20240517	104600	136644314	1854	1877	1877	1854	2463
582	20240517	104500	132042350	1876	1876	1876	1876	0
583	20240517	104400	132042350	1876	1876	1876	1876	0
584	20240517	104300	132042350	1876	1876	1876	1876	0
585	20240517	104200	132042350	1876	1876	1876	1876	0
586	20240517	104100	132042350	1876	1876	1876	1876	0
587	20240517	104000	132042350	1876	1878	1878	1876	462
588	20240517	103900	131175218	1885	1884	1885	1884	501
589	20240517	103800	130231237	1884	1883	1884	1883	304
590	20240517	103700	129658709	1883	1883	1883	1883	10
591	20240517	103600	129639879	1883	1876	1883	1876	56
592	20240517	103500	129534676	1876	1883	1883	1876	340
593	20240517	103400	128896542	1883	1883	1884	1883	120
594	20240517	103300	128670473	1879	1884	1885	1879	2315
595	20240517	103200	124310788	1884	1884	1884	1884	87
596	20240517	103100	124146880	1883	1883	1883	1883	250
597	20240517	103000	123676130	1883	1883	1883	1883	496
598	20240517	102900	122742162	1883	1880	1883	1880	156
599	20240517	102800	122448714	1880	1880	1883	1880	257
600	20240517	102700	121965326	1880	1878	1880	1878	1343
601	20240517	102600	119441731	1875	1873	1875	1873	682
602	20240517	102500	118163221	1873	1871	1875	1871	1763
603	20240517	102400	114862121	1871	1869	1872	1869	1654
604	20240517	102300	111768429	1869	1861	1869	1861	5279
605	20240517	102200	101923265	1853	1853	1853	1853	149
606	20240517	102100	101647168	1853	1853	1853	1853	0
607	20240517	102000	101647168	1853	1853	1853	1853	11
608	20240517	101900	101626785	1853	1853	1853	1853	0
609	20240517	101800	101626785	1853	1853	1853	1853	0
610	20240517	101700	101626785	1853	1853	1853	1853	774
611	20240517	101600	100192563	1853	1853	1853	1853	5
612	20240517	101500	100183298	1853	1853	1853	1853	54
613	20240517	101400	100083236	1863	1863	1863	1863	0
614	20240517	101300	100083236	1863	1863	1863	1863	0
615	20240517	101200	100083236	1863	1863	1863	1863	0
616	20240517	101100	100083236	1863	1863	1863	1863	0
617	20240517	101000	100083236	1863	1864	1864	1843	627
618	20240517	100900	98921499	1865	1865	1865	1865	63
619	20240517	100800	98804004	1865	1865	1865	1865	154
620	20240517	100700	98516794	1865	1854	1865	1852	216
621	20240517	100600	98116519	1867	1867	1867	1867	0
622	20240517	100500	98116519	1867	1866	1867	1866	125
623	20240517	100400	97883159	1853	1853	1853	1853	106
624	20240517	100300	97686741	1867	1867	1868	1867	1469
625	20240517	100200	94943179	1867	1867	1867	1867	27
626	20240517	100100	94892770	1867	1865	1867	1864	4266
627	20240517	100000	86936770	1865	1862	1865	1862	3000
628	20240517	095900	81345463	1863	1863	1863	1862	1173
629	20240517	095800	79160165	1863	1862	1863	1860	710
630	20240517	095700	77838178	1861	1861	1862	1861	282
631	20240517	095600	77313302	1862	1862	1862	1851	2576
632	20240517	095500	72543785	1851	1860	1860	1851	354
633	20240517	095400	71885921	1860	1846	1860	1846	1609
634	20240517	095300	68904215	1835	1835	1835	1835	0
635	20240517	095200	68904215	1835	1834	1848	1833	29173
636	20240517	095100	15257229	1834	1834	1834	1834	0
637	20240517	095000	15257229	1834	1834	1834	1834	2
638	20240517	094900	15253561	1834	1834	1834	1834	0
639	20240517	094800	15253561	1834	1833	1834	1833	236
640	20240517	094700	14820933	1827	1833	1833	1827	225
641	20240517	094600	14409227	1833	1833	1833	1833	0
642	20240517	094500	14409227	1833	1833	1833	1833	0
643	20240517	094400	14409227	1833	1833	1833	1833	0
644	20240517	094300	14409227	1833	1833	1833	1833	1
645	20240517	094200	14407394	1833	1828	1833	1828	272
646	20240517	094100	13909183	1828	1828	1828	1828	39
647	20240517	094000	13837891	1828	1828	1828	1828	200
648	20240517	093900	13472291	1827	1827	1827	1827	0
649	20240517	093800	13472291	1827	1827	1827	1827	0
650	20240517	093700	13472291	1827	1827	1827	1827	0
651	20240517	093600	13472291	1827	1827	1827	1827	369
652	20240517	093500	12798128	1827	1827	1827	1827	150
653	20240517	093400	12524078	1827	1827	1827	1827	101
654	20240517	093300	12339551	1827	1827	1827	1827	2
655	20240517	093200	12335897	1826	1826	1826	1826	0
656	20240517	093100	12335897	1826	1826	1826	1826	188
657	20240517	093000	11992609	1826	1820	1826	1820	1013
658	20240517	092900	10146072	1824	1824	1824	1824	0
659	20240517	092800	10146072	1824	1824	1824	1824	50
660	20240517	092700	10054872	1824	1824	1824	1824	100
661	20240517	092600	9872472	1827	1827	1827	1827	0
662	20240517	092500	9872472	1827	1827	1827	1827	0
663	20240517	092400	9872472	1827	1827	1827	1827	0
664	20240517	092300	9872472	1827	1827	1827	1827	0
665	20240517	092200	9872472	1827	1827	1827	1827	0
666	20240517	092100	9872472	1827	1827	1827	1827	0
667	20240517	092000	9872472	1827	1827	1827	1827	0
668	20240517	091900	9872472	1827	1827	1827	1827	6
669	20240517	091800	9861510	1826	1821	1826	1821	230
670	20240517	091700	9442436	1821	1820	1821	1820	23
671	20240517	091600	9400558	1820	1820	1820	1820	48
672	20240517	091500	9313198	1821	1821	1821	1821	8
673	20240517	091400	9298630	1821	1820	1821	1820	276
674	20240517	091300	8796175	1821	1821	1821	1821	2
675	20240517	091200	8792533	1820	1820	1820	1820	208
676	20240517	091100	8413973	1820	1820	1820	1820	3
677	20240517	091000	8408513	1820	1818	1820	1810	443
678	20240517	090900	7605809	1810	1810	1810	1810	0
679	20240517	090800	7605809	1810	1812	1818	1810	788
680	20240517	090700	6177347	1811	1818	1818	1811	822
681	20240517	090600	4688607	1810	1815	1815	1810	10
682	20240517	090500	4670492	1810	1818	1818	1810	1523
683	20240517	090400	1913770	1814	1814	1814	1814	0
684	20240517	090300	1913770	1814	1814	1814	1814	32
685	20240517	090200	1855722	1814	1814	1814	1814	0
686	20240517	090100	1855722	1814	1814	1814	1814	0
687	20240517	090000	1855722	1814	1814	1814	1814	1023