KissMeData/034940/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	191500	56270129	1653	1653	1653	1653	1000
3	20240510	191400	56270129	1653	1653	1653	1653	0
4	20240510	191300	56270129	1653	1653	1653	1653	0
5	20240510	191200	56270129	1653	1653	1653	1653	0
6	20240510	191100	56270129	1653	1653	1653	1653	0
7	20240510	191000	56270129	1653	1653	1653	1653	0
8	20240510	190900	56270129	1653	1653	1653	1653	0
9	20240510	190800	56270129	1653	1653	1653	1653	0
10	20240510	190700	56270129	1653	1653	1653	1653	0
11	20240510	190600	56270129	1653	1653	1653	1653	0
12	20240510	190500	56270129	1653	1653	1653	1653	0
13	20240510	190400	56270129	1653	1653	1653	1653	0
14	20240510	190300	56270129	1653	1653	1653	1653	0
15	20240510	190200	56270129	1653	1653	1653	1653	0
16	20240510	190100	56270129	1653	1653	1653	1653	0
17	20240510	190000	56270129	1653	1653	1653	1653	0
18	20240510	185900	56270129	1653	1653	1653	1653	0
19	20240510	185800	56270129	1653	1653	1653	1653	0
20	20240510	185700	56270129	1653	1653	1653	1653	0
21	20240510	185600	56270129	1653	1653	1653	1653	0
22	20240510	185500	56270129	1653	1653	1653	1653	0
23	20240510	185400	56270129	1653	1653	1653	1653	0
24	20240510	185300	56270129	1653	1653	1653	1653	0
25	20240510	185200	56270129	1653	1653	1653	1653	0
26	20240510	185100	56270129	1653	1653	1653	1653	0
27	20240510	185000	56270129	1653	1653	1653	1653	0
28	20240510	184900	56270129	1653	1653	1653	1653	0
29	20240510	184800	56270129	1653	1653	1653	1653	0
30	20240510	184700	56270129	1653	1653	1653	1653	0
31	20240510	184600	56270129	1653	1653	1653	1653	0
32	20240510	184500	56270129	1653	1653	1653	1653	1000
33	20240510	184400	56270129	1653	1653	1653	1653	0
34	20240510	184300	56270129	1653	1653	1653	1653	0
35	20240510	184200	56270129	1653	1653	1653	1653	0
36	20240510	184100	56270129	1653	1653	1653	1653	0
37	20240510	184000	56270129	1653	1653	1653	1653	0
38	20240510	183900	56270129	1653	1653	1653	1653	0
39	20240510	183800	56270129	1653	1653	1653	1653	0
40	20240510	183700	56270129	1653	1653	1653	1653	0
41	20240510	183600	56270129	1653	1653	1653	1653	0
42	20240510	183500	56270129	1653	1653	1653	1653	0
43	20240510	183400	56270129	1653	1653	1653	1653	0
44	20240510	183300	56270129	1653	1653	1653	1653	0
45	20240510	183200	56270129	1653	1653	1653	1653	0
46	20240510	183100	56270129	1653	1653	1653	1653	0
47	20240510	183000	56270129	1653	1653	1653	1653	0
48	20240510	182900	56270129	1653	1653	1653	1653	0
49	20240510	182800	56270129	1653	1653	1653	1653	0
50	20240510	182700	56270129	1653	1653	1653	1653	0
51	20240510	182600	56270129	1653	1653	1653	1653	0
52	20240510	182500	56270129	1653	1653	1653	1653	0
53	20240510	182400	56270129	1653	1653	1653	1653	0
54	20240510	182300	56270129	1653	1653	1653	1653	0
55	20240510	182200	56270129	1653	1653	1653	1653	0
56	20240510	182100	56270129	1653	1653	1653	1653	0
57	20240510	182000	56270129	1653	1653	1653	1653	0
58	20240510	181900	56270129	1653	1653	1653	1653	0
59	20240510	181800	56270129	1653	1653	1653	1653	0
60	20240510	181700	56270129	1653	1653	1653	1653	0
61	20240510	181600	56270129	1653	1653	1653	1653	0
62	20240510	181500	56270129	1653	1653	1653	1653	1000
63	20240510	181400	56270129	1653	1653	1653	1653	0
64	20240510	181300	56270129	1653	1653	1653	1653	0
65	20240510	181200	56270129	1653	1653	1653	1653	0
66	20240510	181100	56270129	1653	1653	1653	1653	0
67	20240510	181000	56270129	1653	1653	1653	1653	0
68	20240510	180900	56270129	1653	1653	1653	1653	0
69	20240510	180800	56270129	1653	1653	1653	1653	0
70	20240510	180700	56270129	1653	1653	1653	1653	0
71	20240510	180600	56270129	1653	1653	1653	1653	0
72	20240510	180500	56270129	1653	1653	1653	1653	0
73	20240510	180400	56270129	1653	1653	1653	1653	0
74	20240510	180300	56270129	1653	1653	1653	1653	0
75	20240510	180200	56270129	1653	1653	1653	1653	0
76	20240510	180100	56270129	1653	1653	1653	1653	0
77	20240510	180000	56270129	1653	1653	1653	1653	0
78	20240510	175900	56270129	1653	1653	1653	1653	0
79	20240510	175800	56270129	1653	1653	1653	1653	0
80	20240510	175700	56270129	1653	1653	1653	1653	0
81	20240510	175600	56270129	1653	1653	1653	1653	0
82	20240510	175500	56270129	1653	1653	1653	1653	0
83	20240510	175400	56270129	1653	1653	1653	1653	0
84	20240510	175300	56270129	1653	1653	1653	1653	0
85	20240510	175200	56270129	1653	1653	1653	1653	0
86	20240510	175100	56270129	1653	1653	1653	1653	0
87	20240510	175000	56270129	1653	1653	1653	1653	0
88	20240510	174900	56270129	1653	1653	1653	1653	0
89	20240510	174800	56270129	1653	1653	1653	1653	0
90	20240510	174700	56270129	1653	1653	1653	1653	0
91	20240510	174600	56270129	1653	1653	1653	1653	0
92	20240510	174500	56270129	1653	1653	1653	1653	1000
93	20240510	174400	56270129	1653	1653	1653	1653	0
94	20240510	174300	56270129	1653	1653	1653	1653	0
95	20240510	174200	56270129	1653	1653	1653	1653	0
96	20240510	174100	56270129	1653	1653	1653	1653	0
97	20240510	174000	56270129	1653	1653	1653	1653	0
98	20240510	173900	56270129	1653	1653	1653	1653	0
99	20240510	173800	56270129	1653	1653	1653	1653	0
100	20240510	173700	56270129	1653	1653	1653	1653	0
101	20240510	173600	56270129	1653	1653	1653	1653	0
102	20240510	173500	56270129	1653	1653	1653	1653	0
103	20240510	173400	56270129	1653	1653	1653	1653	0
104	20240510	173300	56270129	1653	1653	1653	1653	0
105	20240510	173200	56270129	1653	1653	1653	1653	0
106	20240510	173100	56270129	1653	1653	1653	1653	0
107	20240510	173000	56270129	1653	1653	1653	1653	0
108	20240510	172900	56270129	1653	1653	1653	1653	0
109	20240510	172800	56270129	1653	1653	1653	1653	0
110	20240510	172700	56270129	1653	1653	1653	1653	0
111	20240510	172600	56270129	1653	1653	1653	1653	0
112	20240510	172500	56270129	1653	1653	1653	1653	0
113	20240510	172400	56270129	1653	1653	1653	1653	0
114	20240510	172300	56270129	1653	1653	1653	1653	0
115	20240510	172200	56270129	1653	1653	1653	1653	0
116	20240510	172100	56270129	1653	1653	1653	1653	0
117	20240510	172000	56270129	1653	1653	1653	1653	0
118	20240510	171900	56270129	1653	1653	1653	1653	0
119	20240510	171800	56270129	1653	1653	1653	1653	0
120	20240510	171700	56270129	1653	1653	1653	1653	0
121	20240510	171600	56270129	1653	1653	1653	1653	0
122	20240510	171500	56270129	1653	1653	1653	1653	1000
123	20240510	171400	56270129	1653	1653	1653	1653	0
124	20240510	171300	56270129	1653	1653	1653	1653	0
125	20240510	171200	56270129	1653	1653	1653	1653	0
126	20240510	171100	56270129	1653	1653	1653	1653	0
127	20240510	171000	56270129	1653	1653	1653	1653	0
128	20240510	170900	56270129	1653	1653	1653	1653	0
129	20240510	170800	56270129	1653	1653	1653	1653	0
130	20240510	170700	56270129	1653	1653	1653	1653	0
131	20240510	170600	56270129	1653	1653	1653	1653	0
132	20240510	170500	56270129	1653	1653	1653	1653	0
133	20240510	170400	56270129	1653	1653	1653	1653	0
134	20240510	170300	56270129	1653	1653	1653	1653	0
135	20240510	170200	56270129	1653	1653	1653	1653	0
136	20240510	170100	56270129	1653	1653	1653	1653	0
137	20240510	170000	56270129	1653	1653	1653	1653	0
138	20240510	165900	56270129	1653	1653	1653	1653	0
139	20240510	165800	56270129	1653	1653	1653	1653	0
140	20240510	165700	56270129	1653	1653	1653	1653	0
141	20240510	165600	56270129	1653	1653	1653	1653	0
142	20240510	165500	56270129	1653	1653	1653	1653	0
143	20240510	165400	56270129	1653	1653	1653	1653	0
144	20240510	165300	56270129	1653	1653	1653	1653	0
145	20240510	165200	56270129	1653	1653	1653	1653	0
146	20240510	165100	56270129	1653	1653	1653	1653	0
147	20240510	165000	56270129	1653	1653	1653	1653	0
148	20240510	164900	56270129	1653	1653	1653	1653	0
149	20240510	164800	56270129	1653	1653	1653	1653	0
150	20240510	164700	56270129	1653	1653	1653	1653	0
151	20240510	164600	56270129	1653	1653	1653	1653	0
152	20240510	164500	56270129	1653	1653	1653	1653	1000
153	20240510	164400	56270129	1653	1653	1653	1653	0
154	20240510	164300	56270129	1653	1653	1653	1653	0
155	20240510	164200	56270129	1653	1653	1653	1653	0
156	20240510	164100	56270129	1653	1653	1653	1653	0
157	20240510	164000	56270129	1653	1653	1653	1653	0
158	20240510	163900	56270129	1653	1653	1653	1653	0
159	20240510	163800	56270129	1653	1653	1653	1653	0
160	20240510	163700	56270129	1653	1653	1653	1653	0
161	20240510	163600	56270129	1653	1653	1653	1653	0
162	20240510	163500	56270129	1653	1653	1653	1653	0
163	20240510	163400	56270129	1653	1653	1653	1653	0
164	20240510	163300	56270129	1653	1653	1653	1653	0
165	20240510	163200	56270129	1653	1653	1653	1653	0
166	20240510	163100	56270129	1653	1653	1653	1653	0
167	20240510	163000	56270129	1653	1653	1653	1653	0
168	20240510	162900	56270129	1653	1653	1653	1653	0
169	20240510	162800	56270129	1653	1653	1653	1653	0
170	20240510	162700	56270129	1653	1653	1653	1653	0
171	20240510	162600	56270129	1653	1653	1653	1653	0
172	20240510	162500	56270129	1653	1653	1653	1653	0
173	20240510	162400	56270129	1653	1653	1653	1653	0
174	20240510	162300	56270129	1653	1653	1653	1653	0
175	20240510	162200	56270129	1653	1653	1653	1653	0
176	20240510	162100	56270129	1653	1653	1653	1653	0
177	20240510	162000	56270129	1653	1653	1653	1653	0
178	20240510	161900	56270129	1653	1653	1653	1653	0
179	20240510	161800	56270129	1653	1653	1653	1653	0
180	20240510	161700	56270129	1653	1653	1653	1653	0
181	20240510	161600	56270129	1653	1653	1653	1653	0
182	20240510	161500	56270129	1653	1653	1653	1653	1000
183	20240510	161400	56270129	1653	1653	1653	1653	0
184	20240510	161300	56270129	1653	1653	1653	1653	0
185	20240510	161200	56270129	1653	1653	1653	1653	0
186	20240510	161100	56270129	1653	1653	1653	1653	0
187	20240510	161000	56270129	1653	1653	1653	1653	0
188	20240510	160900	56270129	1653	1653	1653	1653	0
189	20240510	160800	56270129	1653	1653	1653	1653	0
190	20240510	160700	56270129	1653	1653	1653	1653	0
191	20240510	160600	56270129	1653	1653	1653	1653	0
192	20240510	160500	56270129	1653	1653	1653	1653	0
193	20240510	160400	56270129	1653	1653	1653	1653	0
194	20240510	160300	56270129	1653	1653	1653	1653	0
195	20240510	160200	56270129	1653	1653	1653	1653	0
196	20240510	160100	56270129	1653	1653	1653	1653	0
197	20240510	160000	56270129	1653	1653	1653	1653	0
198	20240510	155900	56270129	1653	1653	1653	1653	0
199	20240510	155800	56270129	1653	1653	1653	1653	0
200	20240510	155700	56270129	1653	1653	1653	1653	0
201	20240510	155600	56270129	1653	1653	1653	1653	0
202	20240510	155500	56270129	1653	1653	1653	1653	0
203	20240510	155400	56270129	1653	1653	1653	1653	0
204	20240510	155300	56270129	1653	1653	1653	1653	0
205	20240510	155200	56270129	1653	1653	1653	1653	0
206	20240510	155100	56270129	1653	1653	1653	1653	0
207	20240510	155000	56270129	1653	1653	1653	1653	0
208	20240510	154900	56270129	1653	1653	1653	1653	0
209	20240510	154800	56270129	1653	1653	1653	1653	0
210	20240510	154700	56270129	1653	1653	1653	1653	0
211	20240510	154600	56270129	1653	1653	1653	1653	0
212	20240510	154500	56270129	1653	1653	1653	1653	1000
213	20240510	154400	56270129	1653	1653	1653	1653	0
214	20240510	154300	56270129	1653	1653	1653	1653	0
215	20240510	154200	56270129	1653	1653	1653	1653	0
216	20240510	154100	56270129	1653	1653	1653	1653	0
217	20240510	154000	56270129	1653	1653	1653	1653	0
218	20240510	153900	56270129	1653	1653	1653	1653	0
219	20240510	153800	56270129	1653	1653	1653	1653	0
220	20240510	153700	56270129	1653	1653	1653	1653	0
221	20240510	153600	56270129	1653	1653	1653	1653	0
222	20240510	153500	56270129	1653	1653	1653	1653	0
223	20240510	153400	56270129	1653	1653	1653	1653	0
224	20240510	153300	56270129	1653	1653	1653	1653	0
225	20240510	153200	56270129	1653	1653	1653	1653	0
226	20240510	153100	56270129	1653	1653	1653	1653	0
227	20240510	153000	56270129	1653	1653	1653	1653	1000
228	20240510	152900	54617129	1657	1657	1657	1657	0
229	20240510	152800	54617129	1657	1657	1657	1657	0
230	20240510	152700	54617129	1657	1657	1657	1657	0
231	20240510	152600	54617129	1657	1657	1657	1657	0
232	20240510	152500	54617129	1657	1657	1657	1657	0
233	20240510	152400	54617129	1657	1657	1657	1657	0
234	20240510	152300	54617129	1657	1657	1657	1657	0
235	20240510	152200	54617129	1657	1657	1657	1657	0
236	20240510	152100	54617129	1657	1657	1657	1657	0
237	20240510	152000	54617129	1657	1657	1657	1657	0
238	20240510	151900	54617129	1657	1657	1657	1657	0
239	20240510	151800	54617129	1657	1657	1657	1657	0
240	20240510	151700	54617129	1657	1657	1657	1657	0
241	20240510	151600	54617129	1657	1657	1657	1657	0
242	20240510	151500	54617129	1657	1657	1657	1657	0
243	20240510	151400	54617129	1657	1657	1657	1657	0
244	20240510	151300	54617129	1657	1657	1657	1657	0
245	20240510	151200	54617129	1657	1657	1657	1657	12
246	20240510	151100	54597245	1657	1657	1657	1657	10
247	20240510	151000	54580675	1657	1657	1657	1657	10
248	20240510	150900	54564105	1657	1657	1657	1657	1
249	20240510	150800	54562448	1651	1651	1651	1651	0
250	20240510	150700	54562448	1651	1651	1651	1651	0
251	20240510	150600	54562448	1651	1651	1651	1651	0
252	20240510	150500	54562448	1651	1657	1657	1651	9
253	20240510	150400	54547541	1651	1651	1651	1651	0
254	20240510	150300	54547541	1651	1651	1651	1651	0
255	20240510	150200	54547541	1651	1652	1652	1651	269
256	20240510	150100	54103412	1657	1657	1657	1657	10
257	20240510	150000	54086842	1657	1657	1657	1657	0
258	20240510	145900	54086842	1657	1657	1657	1657	0
259	20240510	145800	54086842	1657	1657	1657	1657	0
260	20240510	145700	54086842	1657	1657	1657	1657	1
261	20240510	145600	54085185	1651	1651	1651	1651	0
262	20240510	145500	54085185	1651	1651	1651	1651	14
263	20240510	145400	54062071	1651	1652	1652	1651	439
264	20240510	145300	53337272	1651	1651	1651	1651	0
265	20240510	145200	53337272	1651	1651	1651	1651	0
266	20240510	145100	53337272	1651	1651	1651	1651	2
267	20240510	145000	53333970	1657	1657	1657	1657	200
268	20240510	144900	53002570	1657	1657	1657	1657	0
269	20240510	144800	53002570	1657	1657	1657	1657	0
270	20240510	144700	53002570	1657	1657	1657	1657	881
271	20240510	144600	51542753	1657	1657	1657	1657	0
272	20240510	144500	51542753	1657	1657	1657	1657	0
273	20240510	144400	51542753	1657	1657	1657	1657	119
274	20240510	144300	51345570	1660	1660	1660	1660	0
275	20240510	144200	51345570	1660	1658	1660	1658	1100
276	20240510	144100	49520347	1659	1659	1659	1659	0
277	20240510	144000	49520347	1659	1659	1659	1659	0
278	20240510	143900	49520347	1659	1659	1659	1659	0
279	20240510	143800	49520347	1659	1659	1659	1659	0
280	20240510	143700	49520347	1659	1659	1659	1659	0
281	20240510	143600	49520347	1659	1659	1659	1659	0
282	20240510	143500	49520347	1659	1659	1659	1659	1
283	20240510	143400	49518688	1651	1651	1651	1651	2000
284	20240510	143300	46216688	1651	1651	1651	1651	400
285	20240510	143200	45556288	1659	1659	1659	1659	0
286	20240510	143100	45556288	1659	1659	1659	1659	0
287	20240510	143000	45556288	1659	1659	1659	1659	0
288	20240510	142900	45556288	1659	1659	1659	1659	1
289	20240510	142800	45554629	1651	1652	1652	1651	230
290	20240510	142700	45174699	1659	1659	1659	1659	0
291	20240510	142600	45174699	1659	1659	1659	1659	0
292	20240510	142500	45174699	1659	1659	1659	1659	0
293	20240510	142400	45174699	1659	1659	1659	1659	1
294	20240510	142300	45173040	1659	1659	1659	1659	0
295	20240510	142200	45173040	1659	1659	1659	1659	0
296	20240510	142100	45173040	1659	1659	1659	1659	0
297	20240510	142000	45173040	1659	1659	1659	1659	0
298	20240510	141900	45173040	1659	1659	1659	1659	0
299	20240510	141800	45173040	1659	1659	1659	1659	0
300	20240510	141700	45173040	1659	1659	1659	1659	0
301	20240510	141600	45173040	1659	1659	1659	1659	0
302	20240510	141500	45173040	1659	1659	1659	1659	1
303	20240510	141400	45171381	1651	1651	1651	1651	0
304	20240510	141300	45171381	1651	1657	1657	1651	1000
305	20240510	141200	43516560	1659	1659	1659	1659	0
306	20240510	141100	43516560	1659	1659	1659	1659	0
307	20240510	141000	43516560	1659	1659	1659	1659	0
308	20240510	140900	43516560	1659	1659	1659	1659	0
309	20240510	140800	43516560	1659	1659	1659	1659	0
310	20240510	140700	43516560	1659	1659	1659	1659	0
311	20240510	140600	43516560	1659	1659	1659	1659	0
312	20240510	140500	43516560	1659	1659	1659	1659	0
313	20240510	140400	43516560	1659	1659	1659	1659	0
314	20240510	140300	43516560	1659	1659	1659	1659	0
315	20240510	140200	43516560	1659	1659	1659	1659	0
316	20240510	140100	43516560	1659	1659	1659	1659	0
317	20240510	140000	43516560	1659	1659	1659	1659	0
318	20240510	135900	43516560	1659	1659	1659	1659	0
319	20240510	135800	43516560	1659	1659	1659	1659	0
320	20240510	135700	43516560	1659	1659	1659	1659	0
321	20240510	135600	43516560	1659	1659	1659	1659	0
322	20240510	135500	43516560	1659	1659	1659	1659	0
323	20240510	135400	43516560	1659	1659	1659	1659	0
324	20240510	135300	43516560	1659	1659	1659	1659	0
325	20240510	135200	43516560	1659	1659	1659	1659	0
326	20240510	135100	43516560	1659	1659	1659	1659	0
327	20240510	135000	43516560	1659	1659	1659	1659	0
328	20240510	134900	43516560	1659	1659	1659	1659	0
329	20240510	134800	43516560	1659	1659	1659	1659	0
330	20240510	134700	43516560	1659	1659	1659	1659	0
331	20240510	134600	43516560	1659	1658	1659	1658	100
332	20240510	134500	43350670	1658	1658	1658	1658	0
333	20240510	134400	43350670	1658	1658	1658	1658	4
334	20240510	134300	43344038	1657	1657	1657	1657	0
335	20240510	134200	43344038	1657	1657	1657	1657	0
336	20240510	134100	43344038	1657	1657	1657	1657	0
337	20240510	134000	43344038	1657	1657	1657	1657	0
338	20240510	133900	43344038	1657	1657	1657	1657	0
339	20240510	133800	43344038	1657	1657	1657	1657	0
340	20240510	133700	43344038	1657	1657	1657	1657	23
341	20240510	133600	43305927	1656	1656	1656	1656	0
342	20240510	133500	43305927	1656	1656	1656	1656	0
343	20240510	133400	43305927	1656	1656	1656	1656	0
344	20240510	133300	43305927	1656	1656	1656	1656	0
345	20240510	133200	43305927	1656	1656	1656	1656	0
346	20240510	133100	43305927	1656	1656	1656	1656	0
347	20240510	133000	43305927	1656	1656	1656	1656	0
348	20240510	132900	43305927	1656	1656	1656	1656	0
349	20240510	132800	43305927	1656	1656	1656	1656	0
350	20240510	132700	43305927	1656	1656	1656	1656	0
351	20240510	132600	43305927	1656	1656	1656	1656	0
352	20240510	132500	43305927	1656	1656	1656	1656	0
353	20240510	132400	43305927	1656	1656	1656	1656	0
354	20240510	132300	43305927	1656	1656	1656	1656	0
355	20240510	132200	43305927	1656	1656	1656	1656	0
356	20240510	132100	43305927	1656	1656	1656	1656	0
357	20240510	132000	43305927	1656	1656	1656	1656	14
358	20240510	131900	43282743	1659	1659	1659	1659	0
359	20240510	131800	43282743	1659	1659	1659	1659	0
360	20240510	131700	43282743	1659	1659	1659	1659	0
361	20240510	131600	43282743	1659	1659	1659	1659	0
362	20240510	131500	43282743	1659	1659	1659	1659	0
363	20240510	131400	43282743	1659	1659	1659	1659	0
364	20240510	131300	43282743	1659	1659	1659	1659	0
365	20240510	131200	43282743	1659	1659	1659	1659	0
366	20240510	131100	43282743	1659	1659	1659	1659	0
367	20240510	131000	43282743	1659	1659	1659	1659	0
368	20240510	130900	43282743	1659	1659	1659	1659	0
369	20240510	130800	43282743	1659	1659	1659	1659	0
370	20240510	130700	43282743	1659	1659	1659	1659	1
371	20240510	130600	43281084	1656	1656	1656	1656	0
372	20240510	130500	43281084	1656	1656	1656	1656	0
373	20240510	130400	43281084	1656	1656	1656	1656	0
374	20240510	130300	43281084	1656	1656	1656	1656	0
375	20240510	130200	43281084	1656	1656	1656	1656	0
376	20240510	130100	43281084	1656	1656	1656	1656	0
377	20240510	130000	43281084	1656	1656	1656	1656	0
378	20240510	125900	43281084	1656	1656	1656	1656	40
379	20240510	125800	43214844	1656	1656	1656	1656	100
380	20240510	125700	43049244	1656	1656	1656	1656	0
381	20240510	125600	43049244	1656	1656	1656	1656	0
382	20240510	125500	43049244	1656	1656	1656	1656	0
383	20240510	125400	43049244	1656	1656	1656	1656	0
384	20240510	125300	43049244	1656	1656	1656	1656	574
385	20240510	125200	42098700	1659	1659	1659	1659	0
386	20240510	125100	42098700	1659	1659	1659	1659	0
387	20240510	125000	42098700	1659	1659	1659	1659	0
388	20240510	124900	42098700	1659	1659	1659	1659	0
389	20240510	124800	42098700	1659	1659	1659	1659	0
390	20240510	124700	42098700	1659	1659	1659	1659	0
391	20240510	124600	42098700	1659	1659	1659	1659	0
392	20240510	124500	42098700	1659	1659	1659	1659	0
393	20240510	124400	42098700	1659	1659	1659	1659	707
394	20240510	124300	40925787	1660	1660	1660	1660	5
395	20240510	124200	40917487	1660	1660	1660	1660	0
396	20240510	124100	40917487	1660	1660	1660	1660	0
397	20240510	124000	40917487	1660	1660	1660	1660	0
398	20240510	123900	40917487	1660	1660	1660	1660	0
399	20240510	123800	40917487	1660	1660	1660	1660	0
400	20240510	123700	40917487	1660	1660	1660	1660	0
401	20240510	123600	40917487	1660	1660	1660	1660	0
402	20240510	123500	40917487	1660	1660	1660	1660	0
403	20240510	123400	40917487	1660	1660	1660	1660	0
404	20240510	123300	40917487	1660	1660	1660	1660	3
405	20240510	123200	40912507	1660	1660	1660	1660	0
406	20240510	123100	40912507	1660	1660	1660	1660	1
407	20240510	123000	40910847	1656	1656	1656	1656	0
408	20240510	122900	40910847	1656	1656	1656	1656	10
409	20240510	122800	40894287	1660	1660	1660	1660	0
410	20240510	122700	40894287	1660	1660	1660	1660	0
411	20240510	122600	40894287	1660	1660	1660	1660	0
412	20240510	122500	40894287	1660	1660	1660	1660	0
413	20240510	122400	40894287	1660	1660	1660	1660	0
414	20240510	122300	40894287	1660	1660	1660	1660	0
415	20240510	122200	40894287	1660	1660	1660	1660	0
416	20240510	122100	40894287	1660	1660	1660	1660	0
417	20240510	122000	40894287	1660	1660	1660	1660	402
418	20240510	121900	40226967	1660	1660	1660	1660	0
419	20240510	121800	40226967	1660	1660	1660	1660	0
420	20240510	121700	40226967	1660	1660	1660	1660	0
421	20240510	121600	40226967	1660	1660	1660	1660	9899
422	20240510	121500	23794627	1660	1660	1660	1660	128
423	20240510	121400	23582147	1660	1660	1660	1660	0
424	20240510	121300	23582147	1660	1660	1660	1660	0
425	20240510	121200	23582147	1660	1660	1660	1660	1
426	20240510	121100	23580487	1652	1652	1652	1652	0
427	20240510	121000	23580487	1652	1652	1652	1652	0
428	20240510	120900	23580487	1652	1652	1652	1652	0
429	20240510	120800	23580487	1652	1652	1652	1652	0
430	20240510	120700	23580487	1652	1652	1652	1652	0
431	20240510	120600	23580487	1652	1652	1652	1652	0
432	20240510	120500	23580487	1652	1652	1652	1652	0
433	20240510	120400	23580487	1652	1652	1652	1652	0
434	20240510	120300	23580487	1652	1652	1652	1652	0
435	20240510	120200	23580487	1652	1652	1652	1652	0
436	20240510	120100	23580487	1652	1652	1652	1652	0
437	20240510	120000	23580487	1652	1652	1652	1652	0
438	20240510	115900	23580487	1652	1652	1652	1652	10
439	20240510	115800	23563967	1661	1661	1661	1661	0
440	20240510	115700	23563967	1661	1661	1661	1661	0
441	20240510	115600	23563967	1661	1661	1661	1661	0
442	20240510	115500	23563967	1661	1661	1661	1661	0
443	20240510	115400	23563967	1661	1661	1661	1661	0
444	20240510	115300	23563967	1661	1661	1661	1661	0
445	20240510	115200	23563967	1661	1661	1661	1661	32
446	20240510	115100	23510815	1652	1652	1652	1652	0
447	20240510	115000	23510815	1652	1652	1652	1652	0
448	20240510	114900	23510815	1652	1652	1652	1652	0
449	20240510	114800	23510815	1652	1652	1652	1652	0
450	20240510	114700	23510815	1652	1652	1652	1652	0
451	20240510	114600	23510815	1652	1652	1652	1652	0
452	20240510	114500	23510815	1652	1652	1652	1652	0
453	20240510	114400	23510815	1652	1652	1652	1652	0
454	20240510	114300	23510815	1652	1652	1652	1652	0
455	20240510	114200	23510815	1652	1652	1652	1652	5
456	20240510	114100	23502555	1661	1661	1661	1661	60
457	20240510	114000	23402895	1661	1661	1661	1661	0
458	20240510	113900	23402895	1661	1661	1661	1661	0
459	20240510	113800	23402895	1661	1661	1661	1661	0
460	20240510	113700	23402895	1661	1661	1661	1661	0
461	20240510	113600	23402895	1661	1661	1661	1661	0
462	20240510	113500	23402895	1661	1660	1661	1660	1000
463	20240510	113400	21741905	1653	1653	1653	1653	0
464	20240510	113300	21741905	1653	1653	1653	1653	0
465	20240510	113200	21741905	1653	1653	1653	1653	0
466	20240510	113100	21741905	1653	1653	1653	1653	0
467	20240510	113000	21741905	1653	1653	1653	1653	0
468	20240510	112900	21741905	1653	1653	1653	1653	10
469	20240510	112800	21725375	1660	1660	1660	1660	0
470	20240510	112700	21725375	1660	1660	1660	1660	0
471	20240510	112600	21725375	1660	1660	1660	1660	0
472	20240510	112500	21725375	1660	1660	1660	1660	0
473	20240510	112400	21725375	1660	1660	1660	1660	100
474	20240510	112300	21559375	1660	1660	1660	1660	0
475	20240510	112200	21559375	1660	1660	1660	1660	590
476	20240510	112100	20579975	1660	1660	1660	1660	0
477	20240510	112000	20579975	1660	1660	1660	1660	0
478	20240510	111900	20579975	1660	1660	1660	1660	0
479	20240510	111800	20579975	1660	1660	1660	1660	0
480	20240510	111700	20579975	1660	1660	1660	1660	0
481	20240510	111600	20579975	1660	1660	1660	1660	0
482	20240510	111500	20579975	1660	1660	1660	1660	30
483	20240510	111400	20530175	1661	1661	1661	1661	2
484	20240510	111300	20526853	1661	1661	1661	1661	0
485	20240510	111200	20526853	1661	1661	1661	1661	0
486	20240510	111100	20526853	1661	1661	1661	1661	0
487	20240510	111000	20526853	1661	1661	1661	1661	0
488	20240510	110900	20526853	1661	1661	1661	1661	29
489	20240510	110800	20478684	1661	1661	1661	1661	0
490	20240510	110700	20478684	1661	1661	1661	1661	0
491	20240510	110600	20478684	1661	1661	1661	1661	0
492	20240510	110500	20478684	1661	1661	1661	1661	0
493	20240510	110400	20478684	1661	1661	1661	1661	0
494	20240510	110300	20478684	1661	1661	1661	1661	1000
495	20240510	110200	18817684	1661	1661	1661	1661	0
496	20240510	110100	18817684	1661	1661	1661	1661	0
497	20240510	110000	18817684	1661	1660	1661	1660	303
498	20240510	105900	18314404	1660	1660	1660	1660	10
499	20240510	105800	18297804	1661	1660	1661	1660	18
500	20240510	105700	18267914	1660	1660	1660	1660	0
501	20240510	105600	18267914	1660	1660	1660	1660	0
502	20240510	105500	18267914	1660	1660	1660	1660	0
503	20240510	105400	18267914	1660	1660	1660	1660	0
504	20240510	105300	18267914	1660	1660	1660	1660	0
505	20240510	105200	18267914	1660	1660	1660	1660	0
506	20240510	105100	18267914	1660	1660	1660	1660	0
507	20240510	105000	18267914	1660	1660	1660	1660	3
508	20240510	104900	18262934	1660	1660	1660	1660	0
509	20240510	104800	18262934	1660	1660	1660	1660	2
510	20240510	104700	18259614	1660	1660	1660	1660	0
511	20240510	104600	18259614	1660	1660	1660	1660	5
512	20240510	104500	18251314	1660	1660	1660	1660	1
513	20240510	104400	18249654	1660	1660	1660	1660	0
514	20240510	104300	18249654	1660	1660	1660	1660	250
515	20240510	104200	17834654	1660	1660	1660	1660	0
516	20240510	104100	17834654	1660	1660	1660	1660	0
517	20240510	104000	17834654	1660	1660	1660	1660	0
518	20240510	103900	17834654	1660	1660	1660	1660	100
519	20240510	103800	17668654	1660	1660	1660	1660	148
520	20240510	103700	17422974	1660	1660	1660	1660	91
521	20240510	103600	17271914	1660	1660	1660	1660	0
522	20240510	103500	17271914	1660	1660	1660	1660	0
523	20240510	103400	17271914	1660	1660	1660	1660	0
524	20240510	103300	17271914	1660	1660	1660	1660	0
525	20240510	103200	17271914	1660	1660	1660	1660	0
526	20240510	103100	17271914	1660	1660	1660	1660	0
527	20240510	103000	17271914	1660	1660	1660	1660	1
528	20240510	102900	17270254	1651	1660	1660	1651	126
529	20240510	102800	17061886	1660	1660	1660	1660	0
530	20240510	102700	17061886	1660	1660	1660	1660	1
531	20240510	102600	17060226	1660	1660	1660	1660	100
532	20240510	102500	16894226	1660	1660	1660	1660	0
533	20240510	102400	16894226	1660	1660	1660	1660	399
534	20240510	102300	16231886	1660	1660	1660	1660	1
535	20240510	102200	16230226	1654	1654	1654	1654	0
536	20240510	102100	16230226	1654	1654	1654	1654	0
537	20240510	102000	16230226	1654	1654	1654	1654	0
538	20240510	101900	16230226	1654	1654	1654	1654	0
539	20240510	101800	16230226	1654	1654	1654	1654	0
540	20240510	101700	16230226	1654	1654	1654	1654	0
541	20240510	101600	16230226	1654	1654	1654	1654	0
542	20240510	101500	16230226	1654	1654	1654	1654	0
543	20240510	101400	16230226	1654	1654	1654	1654	0
544	20240510	101300	16230226	1654	1654	1654	1654	0
545	20240510	101200	16230226	1654	1654	1654	1654	0
546	20240510	101100	16230226	1654	1654	1654	1654	0
547	20240510	101000	16230226	1654	1654	1654	1654	0
548	20240510	100900	16230226	1654	1654	1654	1654	0
549	20240510	100800	16230226	1654	1654	1654	1654	0
550	20240510	100700	16230226	1654	1654	1654	1654	0
551	20240510	100600	16230226	1654	1654	1654	1654	0
552	20240510	100500	16230226	1654	1654	1654	1654	8
553	20240510	100400	16216994	1654	1654	1654	1654	0
554	20240510	100300	16216994	1654	1654	1654	1654	0
555	20240510	100200	16216994	1654	1654	1654	1654	0
556	20240510	100100	16216994	1654	1654	1654	1654	1
557	20240510	100000	16215340	1654	1655	1655	1654	142
558	20240510	095900	15980445	1655	1655	1655	1655	10
559	20240510	095800	15963895	1662	1662	1662	1662	0
560	20240510	095700	15963895	1662	1662	1662	1662	0
561	20240510	095600	15963895	1662	1662	1662	1662	0
562	20240510	095500	15963895	1662	1662	1662	1662	0
563	20240510	095400	15963895	1662	1662	1662	1662	0
564	20240510	095300	15963895	1662	1662	1662	1662	0
565	20240510	095200	15963895	1662	1662	1662	1662	0
566	20240510	095100	15963895	1662	1662	1662	1662	0
567	20240510	095000	15963895	1662	1662	1662	1662	0
568	20240510	094900	15963895	1662	1662	1662	1662	0
569	20240510	094800	15963895	1662	1660	1662	1660	100
570	20240510	094700	15797795	1662	1662	1662	1662	10
571	20240510	094600	15781175	1662	1662	1662	1662	0
572	20240510	094500	15781175	1662	1662	1662	1662	584
573	20240510	094400	14810567	1662	1662	1662	1662	121
574	20240510	094300	14609465	1663	1663	1663	1663	0
575	20240510	094200	14609465	1663	1663	1663	1663	0
576	20240510	094100	14609465	1663	1663	1663	1663	0
577	20240510	094000	14609465	1663	1663	1663	1663	0
578	20240510	093900	14609465	1663	1663	1663	1663	0
579	20240510	093800	14609465	1663	1663	1663	1663	0
580	20240510	093700	14609465	1663	1663	1663	1663	35
581	20240510	093600	14551260	1662	1662	1662	1662	0
582	20240510	093500	14551260	1662	1662	1662	1662	558
583	20240510	093400	13623864	1662	1662	1662	1662	0
584	20240510	093300	13623864	1662	1662	1662	1662	0
585	20240510	093200	13623864	1662	1662	1662	1662	0
586	20240510	093100	13623864	1662	1662	1662	1662	0
587	20240510	093000	13623864	1662	1654	1662	1654	101
588	20240510	092900	13456802	1654	1654	1654	1654	10
589	20240510	092800	13440262	1665	1665	1665	1665	0
590	20240510	092700	13440262	1665	1665	1665	1665	0
591	20240510	092600	13440262	1665	1654	1665	1654	2
592	20240510	092500	13436943	1654	1654	1654	1654	0
593	20240510	092400	13436943	1654	1654	1654	1654	5
594	20240510	092300	13428673	1665	1665	1665	1665	1
595	20240510	092200	13427008	1654	1654	1654	1654	120
596	20240510	092100	13228528	1654	1654	1654	1654	90
597	20240510	092000	13079668	1654	1654	1654	1654	1
598	20240510	091900	13078014	1654	1654	1654	1654	0
599	20240510	091800	13078014	1654	1654	1654	1654	1
600	20240510	091700	13076360	1637	1637	1637	1637	0
601	20240510	091600	13076360	1637	1640	1640	1637	1900
602	20240510	091500	9964547	1665	1665	1665	1665	0
603	20240510	091400	9964547	1665	1665	1665	1665	1
604	20240510	091300	9962882	1645	1646	1646	1645	1730
605	20240510	091200	7116992	1668	1668	1668	1668	0
606	20240510	091100	7116992	1668	1668	1668	1668	0
607	20240510	091000	7116992	1668	1668	1668	1668	0
608	20240510	090900	7116992	1668	1652	1668	1652	1400
609	20240510	090800	4786216	1653	1653	1653	1653	0
610	20240510	090700	4786216	1653	1645	1653	1645	501
611	20240510	090600	3962063	1653	1653	1653	1653	1
612	20240510	090500	3960410	1645	1645	1645	1645	100
613	20240510	090400	3795910	1670	1670	1670	1670	0
614	20240510	090300	3795910	1670	1670	1670	1670	0
615	20240510	090200	3795910	1670	1670	1670	1670	0
616	20240510	090100	3795910	1670	1670	1670	1670	0
617	20240510	090000	3795910	1670	1670	1670	1670	2273