KissMeData/092600/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	195900	170014667	1670	1670	1670	1670	3414
3	20240508	195800	170014667	1670	1670	1670	1670	0
4	20240508	195700	170014667	1670	1670	1670	1670	0
5	20240508	195600	170014667	1670	1670	1670	1670	0
6	20240508	195500	170014667	1670	1670	1670	1670	0
7	20240508	195400	170014667	1670	1670	1670	1670	0
8	20240508	195300	170014667	1670	1670	1670	1670	0
9	20240508	195200	170014667	1670	1670	1670	1670	0
10	20240508	195100	170014667	1670	1670	1670	1670	0
11	20240508	195000	170014667	1670	1670	1670	1670	0
12	20240508	194900	170014667	1670	1670	1670	1670	0
13	20240508	194800	170014667	1670	1670	1670	1670	0
14	20240508	194700	170014667	1670	1670	1670	1670	0
15	20240508	194600	170014667	1670	1670	1670	1670	0
16	20240508	194500	170014667	1670	1670	1670	1670	0
17	20240508	194400	170014667	1670	1670	1670	1670	0
18	20240508	194300	170014667	1670	1670	1670	1670	0
19	20240508	194200	170014667	1670	1670	1670	1670	0
20	20240508	194100	170014667	1670	1670	1670	1670	0
21	20240508	194000	170014667	1670	1670	1670	1670	0
22	20240508	193900	170014667	1670	1670	1670	1670	0
23	20240508	193800	170014667	1670	1670	1670	1670	0
24	20240508	193700	170014667	1670	1670	1670	1670	0
25	20240508	193600	170014667	1670	1670	1670	1670	0
26	20240508	193500	170014667	1670	1670	1670	1670	0
27	20240508	193400	170014667	1670	1670	1670	1670	0
28	20240508	193300	170014667	1670	1670	1670	1670	0
29	20240508	193200	170014667	1670	1670	1670	1670	0
30	20240508	193100	170014667	1670	1670	1670	1670	0
31	20240508	193000	170014667	1670	1670	1670	1670	0
32	20240508	192900	170014667	1670	1670	1670	1670	3414
33	20240508	192800	170014667	1670	1670	1670	1670	0
34	20240508	192700	170014667	1670	1670	1670	1670	0
35	20240508	192600	170014667	1670	1670	1670	1670	0
36	20240508	192500	170014667	1670	1670	1670	1670	0
37	20240508	192400	170014667	1670	1670	1670	1670	0
38	20240508	192300	170014667	1670	1670	1670	1670	0
39	20240508	192200	170014667	1670	1670	1670	1670	0
40	20240508	192100	170014667	1670	1670	1670	1670	0
41	20240508	192000	170014667	1670	1670	1670	1670	0
42	20240508	191900	170014667	1670	1670	1670	1670	0
43	20240508	191800	170014667	1670	1670	1670	1670	0
44	20240508	191700	170014667	1670	1670	1670	1670	0
45	20240508	191600	170014667	1670	1670	1670	1670	0
46	20240508	191500	170014667	1670	1670	1670	1670	0
47	20240508	191400	170014667	1670	1670	1670	1670	0
48	20240508	191300	170014667	1670	1670	1670	1670	0
49	20240508	191200	170014667	1670	1670	1670	1670	0
50	20240508	191100	170014667	1670	1670	1670	1670	0
51	20240508	191000	170014667	1670	1670	1670	1670	0
52	20240508	190900	170014667	1670	1670	1670	1670	0
53	20240508	190800	170014667	1670	1670	1670	1670	0
54	20240508	190700	170014667	1670	1670	1670	1670	0
55	20240508	190600	170014667	1670	1670	1670	1670	0
56	20240508	190500	170014667	1670	1670	1670	1670	0
57	20240508	190400	170014667	1670	1670	1670	1670	0
58	20240508	190300	170014667	1670	1670	1670	1670	0
59	20240508	190200	170014667	1670	1670	1670	1670	0
60	20240508	190100	170014667	1670	1670	1670	1670	0
61	20240508	190000	170014667	1670	1670	1670	1670	0
62	20240508	185900	170014667	1670	1670	1670	1670	3414
63	20240508	185800	170014667	1670	1670	1670	1670	0
64	20240508	185700	170014667	1670	1670	1670	1670	0
65	20240508	185600	170014667	1670	1670	1670	1670	0
66	20240508	185500	170014667	1670	1670	1670	1670	0
67	20240508	185400	170014667	1670	1670	1670	1670	0
68	20240508	185300	170014667	1670	1670	1670	1670	0
69	20240508	185200	170014667	1670	1670	1670	1670	0
70	20240508	185100	170014667	1670	1670	1670	1670	0
71	20240508	185000	170014667	1670	1670	1670	1670	0
72	20240508	184900	170014667	1670	1670	1670	1670	0
73	20240508	184800	170014667	1670	1670	1670	1670	0
74	20240508	184700	170014667	1670	1670	1670	1670	0
75	20240508	184600	170014667	1670	1670	1670	1670	0
76	20240508	184500	170014667	1670	1670	1670	1670	0
77	20240508	184400	170014667	1670	1670	1670	1670	0
78	20240508	184300	170014667	1670	1670	1670	1670	0
79	20240508	184200	170014667	1670	1670	1670	1670	0
80	20240508	184100	170014667	1670	1670	1670	1670	0
81	20240508	184000	170014667	1670	1670	1670	1670	0
82	20240508	183900	170014667	1670	1670	1670	1670	0
83	20240508	183800	170014667	1670	1670	1670	1670	0
84	20240508	183700	170014667	1670	1670	1670	1670	0
85	20240508	183600	170014667	1670	1670	1670	1670	0
86	20240508	183500	170014667	1670	1670	1670	1670	0
87	20240508	183400	170014667	1670	1670	1670	1670	0
88	20240508	183300	170014667	1670	1670	1670	1670	0
89	20240508	183200	170014667	1670	1670	1670	1670	0
90	20240508	183100	170014667	1670	1670	1670	1670	0
91	20240508	183000	170014667	1670	1670	1670	1670	0
92	20240508	182900	170014667	1670	1670	1670	1670	3414
93	20240508	182800	170014667	1670	1670	1670	1670	0
94	20240508	182700	170014667	1670	1670	1670	1670	0
95	20240508	182600	170014667	1670	1670	1670	1670	0
96	20240508	182500	170014667	1670	1670	1670	1670	0
97	20240508	182400	170014667	1670	1670	1670	1670	0
98	20240508	182300	170014667	1670	1670	1670	1670	0
99	20240508	182200	170014667	1670	1670	1670	1670	0
100	20240508	182100	170014667	1670	1670	1670	1670	0
101	20240508	182000	170014667	1670	1670	1670	1670	0
102	20240508	181900	170014667	1670	1670	1670	1670	0
103	20240508	181800	170014667	1670	1670	1670	1670	0
104	20240508	181700	170014667	1670	1670	1670	1670	0
105	20240508	181600	170014667	1670	1670	1670	1670	0
106	20240508	181500	170014667	1670	1670	1670	1670	0
107	20240508	181400	170014667	1670	1670	1670	1670	0
108	20240508	181300	170014667	1670	1670	1670	1670	0
109	20240508	181200	170014667	1670	1670	1670	1670	0
110	20240508	181100	170014667	1670	1670	1670	1670	0
111	20240508	181000	170014667	1670	1670	1670	1670	0
112	20240508	180900	170014667	1670	1670	1670	1670	0
113	20240508	180800	170014667	1670	1670	1670	1670	0
114	20240508	180700	170014667	1670	1670	1670	1670	0
115	20240508	180600	170014667	1670	1670	1670	1670	0
116	20240508	180500	170014667	1670	1670	1670	1670	0
117	20240508	180400	170014667	1670	1670	1670	1670	0
118	20240508	180300	170014667	1670	1670	1670	1670	0
119	20240508	180200	170014667	1670	1670	1670	1670	0
120	20240508	180100	170014667	1670	1670	1670	1670	0
121	20240508	180000	170014667	1670	1670	1670	1670	0
122	20240508	175900	170014667	1670	1670	1670	1670	3414
123	20240508	175800	170014667	1670	1670	1670	1670	0
124	20240508	175700	170014667	1670	1670	1670	1670	0
125	20240508	175600	170014667	1670	1670	1670	1670	0
126	20240508	175500	170014667	1670	1670	1670	1670	0
127	20240508	175400	170014667	1670	1670	1670	1670	0
128	20240508	175300	170014667	1670	1670	1670	1670	0
129	20240508	175200	170014667	1670	1670	1670	1670	0
130	20240508	175100	170014667	1670	1670	1670	1670	0
131	20240508	175000	170014667	1670	1670	1670	1670	0
132	20240508	174900	170014667	1670	1670	1670	1670	0
133	20240508	174800	170014667	1670	1670	1670	1670	0
134	20240508	174700	170014667	1670	1670	1670	1670	0
135	20240508	174600	170014667	1670	1670	1670	1670	0
136	20240508	174500	170014667	1670	1670	1670	1670	0
137	20240508	174400	170014667	1670	1670	1670	1670	0
138	20240508	174300	170014667	1670	1670	1670	1670	0
139	20240508	174200	170014667	1670	1670	1670	1670	0
140	20240508	174100	170014667	1670	1670	1670	1670	0
141	20240508	174000	170014667	1670	1670	1670	1670	0
142	20240508	173900	170014667	1670	1670	1670	1670	0
143	20240508	173800	170014667	1670	1670	1670	1670	0
144	20240508	173700	170014667	1670	1670	1670	1670	0
145	20240508	173600	170014667	1670	1670	1670	1670	0
146	20240508	173500	170014667	1670	1670	1670	1670	0
147	20240508	173400	170014667	1670	1670	1670	1670	0
148	20240508	173300	170014667	1670	1670	1670	1670	0
149	20240508	173200	170014667	1670	1670	1670	1670	0
150	20240508	173100	170014667	1670	1670	1670	1670	0
151	20240508	173000	170014667	1670	1670	1670	1670	0
152	20240508	172900	170014667	1670	1670	1670	1670	3414
153	20240508	172800	170014667	1670	1670	1670	1670	0
154	20240508	172700	170014667	1670	1670	1670	1670	0
155	20240508	172600	170014667	1670	1670	1670	1670	0
156	20240508	172500	170014667	1670	1670	1670	1670	0
157	20240508	172400	170014667	1670	1670	1670	1670	0
158	20240508	172300	170014667	1670	1670	1670	1670	0
159	20240508	172200	170014667	1670	1670	1670	1670	0
160	20240508	172100	170014667	1670	1670	1670	1670	0
161	20240508	172000	170014667	1670	1670	1670	1670	0
162	20240508	171900	170014667	1670	1670	1670	1670	0
163	20240508	171800	170014667	1670	1670	1670	1670	0
164	20240508	171700	170014667	1670	1670	1670	1670	0
165	20240508	171600	170014667	1670	1670	1670	1670	0
166	20240508	171500	170014667	1670	1670	1670	1670	0
167	20240508	171400	170014667	1670	1670	1670	1670	0
168	20240508	171300	170014667	1670	1670	1670	1670	0
169	20240508	171200	170014667	1670	1670	1670	1670	0
170	20240508	171100	170014667	1670	1670	1670	1670	0
171	20240508	171000	170014667	1670	1670	1670	1670	0
172	20240508	170900	170014667	1670	1670	1670	1670	0
173	20240508	170800	170014667	1670	1670	1670	1670	0
174	20240508	170700	170014667	1670	1670	1670	1670	0
175	20240508	170600	170014667	1670	1670	1670	1670	0
176	20240508	170500	170014667	1670	1670	1670	1670	0
177	20240508	170400	170014667	1670	1670	1670	1670	0
178	20240508	170300	170014667	1670	1670	1670	1670	0
179	20240508	170200	170014667	1670	1670	1670	1670	0
180	20240508	170100	170014667	1670	1670	1670	1670	0
181	20240508	170000	170014667	1670	1670	1670	1670	0
182	20240508	165900	170014667	1670	1670	1670	1670	3414
183	20240508	165800	170014667	1670	1670	1670	1670	0
184	20240508	165700	170014667	1670	1670	1670	1670	0
185	20240508	165600	170014667	1670	1670	1670	1670	0
186	20240508	165500	170014667	1670	1670	1670	1670	0
187	20240508	165400	170014667	1670	1670	1670	1670	0
188	20240508	165300	170014667	1670	1670	1670	1670	0
189	20240508	165200	170014667	1670	1670	1670	1670	0
190	20240508	165100	170014667	1670	1670	1670	1670	0
191	20240508	165000	170014667	1670	1670	1670	1670	0
192	20240508	164900	170014667	1670	1670	1670	1670	0
193	20240508	164800	170014667	1670	1670	1670	1670	0
194	20240508	164700	170014667	1670	1670	1670	1670	0
195	20240508	164600	170014667	1670	1670	1670	1670	0
196	20240508	164500	170014667	1670	1670	1670	1670	0
197	20240508	164400	170014667	1670	1670	1670	1670	0
198	20240508	164300	170014667	1670	1670	1670	1670	0
199	20240508	164200	170014667	1670	1670	1670	1670	0
200	20240508	164100	170014667	1670	1670	1670	1670	0
201	20240508	164000	170014667	1670	1670	1670	1670	0
202	20240508	163900	170014667	1670	1670	1670	1670	0
203	20240508	163800	170014667	1670	1670	1670	1670	0
204	20240508	163700	170014667	1670	1670	1670	1670	0
205	20240508	163600	170014667	1670	1670	1670	1670	0
206	20240508	163500	170014667	1670	1670	1670	1670	0
207	20240508	163400	170014667	1670	1670	1670	1670	0
208	20240508	163300	170014667	1670	1670	1670	1670	0
209	20240508	163200	170014667	1670	1670	1670	1670	0
210	20240508	163100	170014667	1670	1670	1670	1670	0
211	20240508	163000	170014667	1670	1670	1670	1670	0
212	20240508	162900	170014667	1670	1670	1670	1670	3414
213	20240508	162800	170014667	1670	1670	1670	1670	0
214	20240508	162700	170014667	1670	1670	1670	1670	0
215	20240508	162600	170014667	1670	1670	1670	1670	0
216	20240508	162500	170014667	1670	1670	1670	1670	0
217	20240508	162400	170014667	1670	1670	1670	1670	0
218	20240508	162300	170014667	1670	1670	1670	1670	0
219	20240508	162200	170014667	1670	1670	1670	1670	0
220	20240508	162100	170014667	1670	1670	1670	1670	0
221	20240508	162000	170014667	1670	1670	1670	1670	0
222	20240508	161900	170014667	1670	1670	1670	1670	0
223	20240508	161800	170014667	1670	1670	1670	1670	0
224	20240508	161700	170014667	1670	1670	1670	1670	0
225	20240508	161600	170014667	1670	1670	1670	1670	0
226	20240508	161500	170014667	1670	1670	1670	1670	0
227	20240508	161400	170014667	1670	1670	1670	1670	0
228	20240508	161300	170014667	1670	1670	1670	1670	0
229	20240508	161200	170014667	1670	1670	1670	1670	0
230	20240508	161100	170014667	1670	1670	1670	1670	0
231	20240508	161000	170014667	1670	1670	1670	1670	0
232	20240508	160900	170014667	1670	1670	1670	1670	0
233	20240508	160800	170014667	1670	1670	1670	1670	0
234	20240508	160700	170014667	1670	1670	1670	1670	0
235	20240508	160600	170014667	1670	1670	1670	1670	0
236	20240508	160500	170014667	1670	1670	1670	1670	0
237	20240508	160400	170014667	1670	1670	1670	1670	0
238	20240508	160300	170014667	1670	1670	1670	1670	0
239	20240508	160200	170014667	1670	1670	1670	1670	0
240	20240508	160100	170014667	1670	1670	1670	1670	0
241	20240508	160000	170014667	1670	1670	1670	1670	0
242	20240508	155900	170014667	1670	1670	1670	1670	3414
243	20240508	155800	170014667	1670	1670	1670	1670	0
244	20240508	155700	170014667	1670	1670	1670	1670	0
245	20240508	155600	170014667	1670	1670	1670	1670	0
246	20240508	155500	170014667	1670	1670	1670	1670	0
247	20240508	155400	170014667	1670	1670	1670	1670	0
248	20240508	155300	170014667	1670	1670	1670	1670	0
249	20240508	155200	170014667	1670	1670	1670	1670	0
250	20240508	155100	170014667	1670	1670	1670	1670	0
251	20240508	155000	170014667	1670	1670	1670	1670	0
252	20240508	154900	170014667	1670	1670	1670	1670	0
253	20240508	154800	170014667	1670	1670	1670	1670	0
254	20240508	154700	170014667	1670	1670	1670	1670	0
255	20240508	154600	170014667	1670	1670	1670	1670	0
256	20240508	154500	170014667	1670	1670	1670	1670	0
257	20240508	154400	170014667	1670	1670	1670	1670	0
258	20240508	154300	170014667	1670	1670	1670	1670	0
259	20240508	154200	170014667	1670	1670	1670	1670	0
260	20240508	154100	170014667	1670	1670	1670	1670	0
261	20240508	154000	170014667	1670	1670	1670	1670	0
262	20240508	153900	170014667	1670	1670	1670	1670	0
263	20240508	153800	170014667	1670	1670	1670	1670	0
264	20240508	153700	170014667	1670	1670	1670	1670	0
265	20240508	153600	170014667	1670	1670	1670	1670	0
266	20240508	153500	170014667	1670	1670	1670	1670	0
267	20240508	153400	170014667	1670	1670	1670	1670	0
268	20240508	153300	170014667	1670	1670	1670	1670	0
269	20240508	153200	170014667	1670	1670	1670	1670	0
270	20240508	153100	170014667	1670	1670	1670	1670	0
271	20240508	153000	170014667	1670	1670	1670	1670	3414
272	20240508	152900	164313287	1670	1670	1670	1670	0
273	20240508	152800	164313287	1670	1670	1670	1670	0
274	20240508	152700	164313287	1670	1670	1670	1670	0
275	20240508	152600	164313287	1670	1670	1670	1670	0
276	20240508	152500	164313287	1670	1670	1670	1670	0
277	20240508	152400	164313287	1670	1670	1670	1670	0
278	20240508	152300	164313287	1670	1670	1670	1670	0
279	20240508	152200	164313287	1670	1670	1670	1670	0
280	20240508	152100	164313287	1670	1670	1670	1670	0
281	20240508	152000	164313287	1670	1670	1670	1670	0
282	20240508	151900	164313287	1670	1670	1670	1670	0
283	20240508	151800	164313287	1670	1670	1670	1670	0
284	20240508	151700	164313287	1670	1685	1685	1670	500
285	20240508	151600	163473285	1685	1685	1685	1685	0
286	20240508	151500	163473285	1685	1685	1685	1685	0
287	20240508	151400	163473285	1685	1685	1685	1685	0
288	20240508	151300	163473285	1685	1685	1685	1685	0
289	20240508	151200	163473285	1685	1685	1685	1685	0
290	20240508	151100	163473285	1685	1685	1685	1685	8
291	20240508	151000	163459805	1685	1685	1685	1685	835
292	20240508	150900	162052830	1685	1689	1689	1685	316
293	20240508	150800	161520363	1685	1685	1685	1685	0
294	20240508	150700	161520363	1685	1685	1685	1685	0
295	20240508	150600	161520363	1685	1685	1685	1685	0
296	20240508	150500	161520363	1685	1688	1688	1685	2
297	20240508	150400	161516990	1680	1680	1680	1680	0
298	20240508	150300	161516990	1680	1680	1680	1680	0
299	20240508	150200	161516990	1680	1680	1680	1680	0
300	20240508	150100	161516990	1680	1680	1680	1680	0
301	20240508	150000	161516990	1680	1680	1680	1680	2
302	20240508	145900	161513630	1690	1687	1690	1687	33
303	20240508	145800	161457879	1678	1678	1678	1678	0
304	20240508	145700	161457879	1678	1678	1678	1678	104
305	20240508	145600	161283367	1673	1679	1679	1673	10
306	20240508	145500	161266608	1688	1688	1688	1688	0
307	20240508	145400	161266608	1688	1688	1688	1688	0
308	20240508	145300	161266608	1688	1688	1688	1688	11
309	20240508	145200	161248040	1688	1688	1688	1688	0
310	20240508	145100	161248040	1688	1680	1688	1680	719
311	20240508	145000	160040104	1680	1680	1680	1680	1
312	20240508	144900	160038424	1673	1673	1673	1673	500
313	20240508	144800	159201924	1673	1673	1673	1673	0
314	20240508	144700	159201924	1673	1680	1680	1673	501
315	20240508	144600	158363744	1680	1680	1680	1680	281
316	20240508	144500	157891664	1681	1681	1681	1681	99
317	20240508	144400	157725245	1680	1680	1680	1680	5
318	20240508	144300	157716845	1680	1680	1680	1680	7
319	20240508	144200	157705085	1673	1673	1673	1673	0
320	20240508	144100	157705085	1673	1673	1673	1673	0
321	20240508	144000	157705085	1673	1673	1673	1673	0
322	20240508	143900	157705085	1673	1673	1673	1673	0
323	20240508	143800	157705085	1673	1673	1673	1673	0
324	20240508	143700	157705085	1673	1673	1673	1673	0
325	20240508	143600	157705085	1673	1673	1673	1673	0
326	20240508	143500	157705085	1673	1671	1673	1671	6954
327	20240508	143400	146074507	1669	1669	1669	1669	249
328	20240508	143300	145658926	1668	1668	1668	1668	199
329	20240508	143200	145326994	1668	1668	1668	1668	7
330	20240508	143100	145315318	1668	1668	1668	1668	930
331	20240508	143000	143764078	1669	1670	1670	1669	1459
332	20240508	142900	141328315	1671	1671	1671	1671	0
333	20240508	142800	141328315	1671	1671	1671	1671	80
334	20240508	142700	141194635	1671	1671	1671	1671	67
335	20240508	142600	141082678	1671	1671	1671	1671	100
336	20240508	142500	140915578	1671	1671	1671	1671	0
337	20240508	142400	140915578	1671	1671	1671	1671	0
338	20240508	142300	140915578	1671	1671	1671	1671	16
339	20240508	142200	140888842	1673	1673	1673	1673	0
340	20240508	142100	140888842	1673	1673	1673	1673	77
341	20240508	142000	140760021	1673	1673	1673	1673	2
342	20240508	141900	140756675	1673	1673	1673	1673	0
343	20240508	141800	140756675	1673	1673	1673	1673	0
344	20240508	141700	140756675	1673	1673	1673	1673	0
345	20240508	141600	140756675	1673	1673	1673	1673	0
346	20240508	141500	140756675	1673	1673	1673	1673	108
347	20240508	141400	140575991	1673	1673	1673	1673	301
348	20240508	141300	140072418	1670	1672	1672	1670	500
349	20240508	141200	139237183	1673	1673	1673	1673	0
350	20240508	141100	139237183	1673	1673	1673	1673	0
351	20240508	141000	139237183	1673	1673	1673	1673	0
352	20240508	140900	139237183	1673	1673	1673	1673	0
353	20240508	140800	139237183	1673	1673	1673	1673	0
354	20240508	140700	139237183	1673	1673	1673	1673	0
355	20240508	140600	139237183	1673	1673	1673	1673	0
356	20240508	140500	139237183	1673	1673	1673	1673	0
357	20240508	140400	139237183	1673	1673	1673	1673	101
358	20240508	140300	139068210	1673	1673	1673	1673	0
359	20240508	140200	139068210	1673	1673	1673	1673	0
360	20240508	140100	139068210	1673	1673	1673	1673	0
361	20240508	140000	139068210	1673	1673	1673	1673	0
362	20240508	135900	139068210	1673	1673	1673	1673	0
363	20240508	135800	139068210	1673	1673	1673	1673	0
364	20240508	135700	139068210	1673	1673	1673	1673	0
365	20240508	135600	139068210	1673	1673	1673	1673	0
366	20240508	135500	139068210	1673	1673	1673	1673	562
367	20240508	135400	138127984	1673	1673	1673	1673	0
368	20240508	135300	138127984	1673	1673	1673	1673	0
369	20240508	135200	138127984	1673	1673	1673	1673	1000
370	20240508	135100	136454984	1673	1673	1673	1670	377
371	20240508	135000	135824284	1670	1670	1670	1670	402
372	20240508	134900	135152944	1670	1670	1670	1670	0
373	20240508	134800	135152944	1670	1671	1671	1670	500
374	20240508	134700	134317837	1672	1672	1672	1672	0
375	20240508	134600	134317837	1672	1672	1672	1672	0
376	20240508	134500	134317837	1672	1672	1672	1672	0
377	20240508	134400	134317837	1672	1672	1672	1672	0
378	20240508	134300	134317837	1672	1673	1673	1672	4
379	20240508	134200	134311148	1673	1673	1673	1673	10
380	20240508	134100	134294418	1673	1673	1673	1673	13
381	20240508	134000	134272669	1673	1673	1673	1673	0
382	20240508	133900	134272669	1673	1673	1673	1673	2
383	20240508	133800	134269323	1673	1673	1673	1673	2
384	20240508	133700	134265977	1673	1673	1673	1673	0
385	20240508	133600	134265977	1673	1673	1673	1673	0
386	20240508	133500	134265977	1673	1673	1673	1673	0
387	20240508	133400	134265977	1673	1673	1673	1673	0
388	20240508	133300	134265977	1673	1673	1673	1673	35
389	20240508	133200	134207422	1673	1673	1673	1673	1001
390	20240508	133100	132532749	1673	1673	1673	1673	0
391	20240508	133000	132532749	1673	1673	1673	1673	419
392	20240508	132900	131831762	1673	1673	1673	1673	2
393	20240508	132800	131828416	1670	1670	1670	1670	11
394	20240508	132700	131810046	1671	1671	1671	1671	108
395	20240508	132600	131629578	1673	1673	1673	1673	0
396	20240508	132500	131629578	1673	1673	1673	1673	203
397	20240508	132400	131289959	1674	1674	1674	1674	100
398	20240508	132300	131122559	1674	1674	1674	1674	0
399	20240508	132200	131122559	1674	1674	1674	1674	0
400	20240508	132100	131122559	1674	1674	1674	1674	0
401	20240508	132000	131122559	1674	1674	1674	1674	0
402	20240508	131900	131122559	1674	1674	1674	1674	33
403	20240508	131800	131067317	1674	1672	1674	1672	183
404	20240508	131700	130761152	1673	1673	1673	1673	0
405	20240508	131600	130761152	1673	1673	1673	1673	2
406	20240508	131500	130757806	1673	1673	1673	1673	0
407	20240508	131400	130757806	1673	1673	1673	1673	0
408	20240508	131300	130757806	1673	1673	1673	1673	7
409	20240508	131200	130746095	1673	1673	1673	1673	2
410	20240508	131100	130742749	1668	1668	1668	1668	0
411	20240508	131000	130742749	1668	1669	1669	1668	1724
412	20240508	130900	127866119	1669	1669	1669	1669	0
413	20240508	130800	127866119	1669	1669	1669	1669	0
414	20240508	130700	127866119	1669	1669	1669	1669	0
415	20240508	130600	127866119	1669	1669	1669	1669	180
416	20240508	130500	127565699	1669	1669	1669	1669	77
417	20240508	130400	127437186	1669	1670	1670	1669	438
418	20240508	130300	126706144	1673	1673	1673	1673	0
419	20240508	130200	126706144	1673	1673	1673	1673	0
420	20240508	130100	126706144	1673	1673	1673	1673	0
421	20240508	130000	126706144	1673	1674	1674	1673	138
422	20240508	125900	126475135	1674	1674	1674	1674	200
423	20240508	125800	126140335	1668	1668	1668	1668	0
424	20240508	125700	126140335	1668	1668	1668	1668	0
425	20240508	125600	126140335	1668	1668	1668	1668	0
426	20240508	125500	126140335	1668	1668	1668	1668	0
427	20240508	125400	126140335	1668	1668	1668	1668	0
428	20240508	125300	126140335	1668	1668	1668	1668	0
429	20240508	125200	126140335	1668	1668	1668	1668	0
430	20240508	125100	126140335	1668	1668	1668	1668	0
431	20240508	125000	126140335	1668	1668	1668	1668	0
432	20240508	124900	126140335	1668	1668	1668	1668	0
433	20240508	124800	126140335	1668	1668	1668	1668	0
434	20240508	124700	126140335	1668	1676	1676	1668	500
435	20240508	124600	125304826	1676	1676	1676	1676	0
436	20240508	124500	125304826	1676	1676	1676	1676	0
437	20240508	124400	125304826	1676	1676	1676	1676	0
438	20240508	124300	125304826	1676	1676	1676	1676	0
439	20240508	124200	125304826	1676	1676	1676	1676	0
440	20240508	124100	125304826	1676	1676	1676	1676	0
441	20240508	124000	125304826	1676	1676	1676	1676	0
442	20240508	123900	125304826	1676	1676	1676	1676	0
443	20240508	123800	125304826	1676	1676	1676	1676	655
444	20240508	123700	124207046	1676	1676	1676	1676	4
445	20240508	123600	124200342	1676	1676	1676	1676	0
446	20240508	123500	124200342	1676	1676	1676	1676	1
447	20240508	123400	124198666	1675	1675	1675	1675	107
448	20240508	123300	124019441	1675	1675	1675	1675	0
449	20240508	123200	124019441	1675	1675	1675	1675	150
450	20240508	123100	123768191	1675	1675	1675	1675	0
451	20240508	123000	123768191	1675	1675	1675	1675	0
452	20240508	122900	123768191	1675	1675	1675	1675	0
453	20240508	122800	123768191	1675	1675	1675	1675	0
454	20240508	122700	123768191	1675	1675	1675	1675	25
455	20240508	122600	123726316	1675	1674	1675	1674	390
456	20240508	122500	123073201	1668	1673	1673	1668	1063
457	20240508	122400	121298611	1674	1674	1674	1674	1
458	20240508	122300	121296937	1674	1674	1674	1674	0
459	20240508	122200	121296937	1674	1674	1674	1674	0
460	20240508	122100	121296937	1674	1674	1674	1674	20
461	20240508	122000	121263457	1671	1671	1671	1671	0
462	20240508	121900	121263457	1671	1671	1672	1671	1266
463	20240508	121800	119147941	1674	1674	1674	1674	1
464	20240508	121700	119146267	1674	1674	1674	1674	0
465	20240508	121600	119146267	1674	1674	1674	1674	0
466	20240508	121500	119146267	1674	1674	1674	1674	1
467	20240508	121400	119144593	1670	1670	1670	1670	0
468	20240508	121300	119144593	1670	1670	1670	1670	107
469	20240508	121200	118965903	1670	1669	1670	1669	222
470	20240508	121100	118595382	1668	1668	1668	1668	0
471	20240508	121000	118595382	1668	1668	1668	1668	0
472	20240508	120900	118595382	1668	1668	1668	1668	0
473	20240508	120800	118595382	1668	1668	1668	1668	0
474	20240508	120700	118595382	1668	1668	1668	1668	0
475	20240508	120600	118595382	1668	1669	1669	1668	215
476	20240508	120500	118236759	1667	1667	1667	1667	0
477	20240508	120400	118236759	1667	1667	1667	1667	0
478	20240508	120300	118236759	1667	1667	1667	1667	0
479	20240508	120200	118236759	1667	1667	1667	1667	0
480	20240508	120100	118236759	1667	1667	1667	1667	0
481	20240508	120000	118236759	1667	1667	1667	1667	0
482	20240508	115900	118236759	1667	1667	1667	1667	0
483	20240508	115800	118236759	1667	1667	1667	1667	300
484	20240508	115700	117736659	1667	1667	1667	1667	0
485	20240508	115600	117736659	1667	1667	1667	1667	0
486	20240508	115500	117736659	1667	1667	1667	1667	0
487	20240508	115400	117736659	1667	1667	1667	1667	0
488	20240508	115300	117736659	1667	1667	1667	1667	0
489	20240508	115200	117736659	1667	1667	1667	1667	0
490	20240508	115100	117736659	1667	1667	1667	1667	155
491	20240508	115000	117478274	1667	1665	1667	1665	890
492	20240508	114900	115995972	1665	1665	1665	1665	1261
493	20240508	114800	113896407	1663	1663	1663	1663	0
494	20240508	114700	113896407	1663	1663	1663	1663	0
495	20240508	114600	113896407	1663	1663	1663	1663	0
496	20240508	114500	113896407	1663	1663	1663	1663	6
497	20240508	114400	113886429	1663	1663	1663	1663	100
498	20240508	114300	113720129	1664	1665	1665	1664	39
499	20240508	114200	113655228	1665	1665	1665	1665	0
500	20240508	114100	113655228	1665	1666	1666	1665	97
501	20240508	114000	113493708	1667	1667	1667	1667	124
502	20240508	113900	113287000	1667	1668	1668	1667	2
503	20240508	113800	113283665	1675	1675	1675	1675	1
504	20240508	113700	113281990	1668	1668	1668	1668	0
505	20240508	113600	113281990	1668	1668	1668	1668	0
506	20240508	113500	113281990	1668	1668	1668	1668	0
507	20240508	113400	113281990	1668	1668	1668	1668	0
508	20240508	113300	113281990	1668	1668	1668	1668	0
509	20240508	113200	113281990	1668	1668	1668	1668	0
510	20240508	113100	113281990	1668	1668	1668	1668	0
511	20240508	113000	113281990	1668	1668	1668	1668	55
512	20240508	112900	113190250	1669	1669	1669	1669	10
513	20240508	112800	113173560	1669	1669	1669	1669	0
514	20240508	112700	113173560	1669	1668	1669	1668	37
515	20240508	112600	113111842	1669	1669	1669	1669	48
516	20240508	112500	113031730	1669	1669	1669	1669	0
517	20240508	112400	113031730	1669	1669	1669	1669	0
518	20240508	112300	113031730	1669	1669	1669	1669	73
519	20240508	112200	112909893	1669	1669	1669	1669	0
520	20240508	112100	112909893	1669	1670	1670	1669	219
521	20240508	112000	112544177	1671	1671	1671	1671	42
522	20240508	111900	112473995	1671	1671	1671	1671	0
523	20240508	111800	112473995	1671	1671	1671	1671	0
524	20240508	111700	112473995	1671	1671	1671	1671	0
525	20240508	111600	112473995	1671	1672	1672	1671	500
526	20240508	111500	111638464	1676	1676	1676	1676	202
527	20240508	111400	111299912	1671	1671	1671	1671	7
528	20240508	111300	111288215	1671	1671	1671	1671	0
529	20240508	111200	111288215	1671	1671	1671	1671	0
530	20240508	111100	111288215	1671	1671	1671	1671	0
531	20240508	111000	111288215	1671	1671	1671	1671	382
532	20240508	110900	110649893	1669	1669	1669	1669	0
533	20240508	110800	110649893	1669	1669	1669	1669	0
534	20240508	110700	110649893	1669	1669	1669	1668	41
535	20240508	110600	110581503	1662	1662	1662	1662	0
536	20240508	110500	110581503	1662	1662	1662	1662	0
537	20240508	110400	110581503	1662	1662	1662	1662	0
538	20240508	110300	110581503	1662	1662	1662	1662	0
539	20240508	110200	110581503	1662	1662	1662	1662	0
540	20240508	110100	110581503	1662	1668	1671	1662	1815
541	20240508	110000	107556335	1664	1664	1664	1664	127
542	20240508	105900	107345007	1663	1663	1663	1663	145
543	20240508	105800	107103872	1668	1667	1668	1667	304
544	20240508	105700	106596936	1668	1668	1668	1668	0
545	20240508	105600	106596936	1668	1668	1668	1668	851
546	20240508	105500	105177468	1668	1667	1668	1667	346
547	20240508	105400	104600390	1665	1665	1665	1665	102
548	20240508	105300	104430560	1665	1663	1665	1660	1172
549	20240508	105200	102483065	1663	1670	1670	1663	3294
550	20240508	105100	96995300	1668	1670	1670	1668	543
551	20240508	105000	96089498	1670	1670	1670	1670	656
552	20240508	104900	94993978	1671	1671	1671	1671	1
553	20240508	104800	94992307	1670	1670	1670	1670	944
554	20240508	104700	93415827	1671	1674	1674	1671	141
555	20240508	104600	93180200	1671	1671	1671	1671	0
556	20240508	104500	93180200	1671	1671	1671	1671	0
557	20240508	104400	93180200	1671	1673	1674	1671	533
558	20240508	104300	92288164	1674	1674	1674	1674	5
559	20240508	104200	92279794	1674	1674	1674	1674	236
560	20240508	104100	91884730	1673	1673	1673	1673	100
561	20240508	104000	91717430	1674	1674	1674	1674	153
562	20240508	103900	91461308	1674	1675	1675	1674	7
563	20240508	103800	91449585	1675	1674	1675	1674	553
564	20240508	103700	90523607	1674	1674	1674	1674	6
565	20240508	103600	90513563	1674	1674	1674	1674	24
566	20240508	103500	90473387	1671	1675	1675	1670	72
567	20240508	103400	90352997	1670	1675	1675	1670	605
568	20240508	103300	89342122	1675	1674	1675	1674	253
569	20240508	103200	88918377	1674	1674	1674	1674	151
570	20240508	103100	88665603	1670	1670	1670	1670	419
571	20240508	103000	87965873	1670	1670	1670	1670	40
572	20240508	102900	87899073	1671	1675	1677	1671	1010
573	20240508	102800	86206565	1675	1670	1678	1660	12564
574	20240508	102700	65237783	1595	1595	1595	1595	0
575	20240508	102600	65237783	1595	1595	1595	1595	0
576	20240508	102500	65237783	1595	1694	1694	1595	23144
577	20240508	102400	26473264	1695	1695	1695	1695	0
578	20240508	102300	26473264	1695	1695	1695	1695	0
579	20240508	102200	26473264	1695	1695	1695	1695	0
580	20240508	102100	26473264	1695	1695	1695	1695	767
581	20240508	102000	25173199	1695	1695	1695	1695	0
582	20240508	101900	25173199	1695	1695	1695	1695	404
583	20240508	101800	24488419	1695	1699	1699	1695	2063
584	20240508	101700	20989488	1699	1699	1699	1699	300
585	20240508	101600	20479788	1700	1700	1700	1700	1
586	20240508	101500	20478088	1697	1697	1697	1697	0
587	20240508	101400	20478088	1697	1697	1697	1697	1000
588	20240508	101300	18781088	1697	1697	1697	1697	556
589	20240508	101200	17837556	1700	1700	1700	1700	10
590	20240508	101100	17820556	1700	1700	1700	1700	10
591	20240508	101000	17803556	1701	1701	1701	1701	0
592	20240508	100900	17803556	1701	1701	1701	1701	0
593	20240508	100800	17803556	1701	1701	1701	1701	28
594	20240508	100700	17755928	1701	1701	1701	1701	0
595	20240508	100600	17755928	1701	1701	1701	1699	2466
596	20240508	100500	13564636	1701	1703	1703	1701	30
597	20240508	100400	13513584	1704	1704	1704	1704	33
598	20240508	100300	13457352	1704	1704	1704	1704	0
599	20240508	100200	13457352	1704	1704	1712	1704	51
600	20240508	100100	13370440	1706	1706	1706	1706	0
601	20240508	100000	13370440	1706	1706	1706	1706	1
602	20240508	095900	13368734	1706	1706	1706	1706	59
603	20240508	095800	13268080	1713	1713	1713	1713	67
604	20240508	095700	13153309	1713	1714	1714	1713	2
605	20240508	095600	13149882	1714	1714	1714	1714	11
606	20240508	095500	13131028	1714	1714	1714	1714	225
607	20240508	095400	12745378	1714	1714	1714	1714	104
608	20240508	095300	12567122	1716	1716	1716	1716	7
609	20240508	095200	12555110	1716	1716	1716	1716	25
610	20240508	095100	12512210	1718	1718	1718	1718	0
611	20240508	095000	12512210	1718	1718	1718	1718	38
612	20240508	094900	12446926	1704	1704	1704	1704	0
613	20240508	094800	12446926	1704	1704	1704	1704	187
614	20240508	094700	12128278	1704	1704	1704	1704	0
615	20240508	094600	12128278	1704	1704	1704	1704	0
616	20240508	094500	12128278	1704	1704	1704	1704	137
617	20240508	094400	11894830	1706	1711	1711	1703	1029
618	20240508	094300	10138474	1711	1711	1711	1711	0
619	20240508	094200	10138474	1711	1711	1711	1711	2
620	20240508	094100	10135052	1710	1710	1710	1710	100
621	20240508	094000	9964052	1711	1711	1711	1711	34
622	20240508	093900	9905878	1710	1711	1711	1710	708
623	20240508	093800	8695076	1710	1710	1710	1710	0
624	20240508	093700	8695076	1710	1710	1710	1710	0
625	20240508	093600	8695076	1710	1710	1710	1710	0
626	20240508	093500	8695076	1710	1710	1710	1710	0
627	20240508	093400	8695076	1710	1710	1710	1710	0
628	20240508	093300	8695076	1710	1712	1712	1710	175
629	20240508	093200	8395693	1712	1712	1712	1712	1
630	20240508	093100	8393981	1711	1711	1711	1711	0
631	20240508	093000	8393981	1711	1711	1711	1711	0
632	20240508	092900	8393981	1711	1713	1713	1711	22
633	20240508	092800	8356307	1713	1715	1715	1713	726
634	20240508	092700	7111838	1716	1716	1716	1716	0
635	20240508	092600	7111838	1716	1716	1716	1716	0
636	20240508	092500	7111838	1716	1719	1719	1716	485
637	20240508	092400	6278672	1725	1725	1725	1725	0
638	20240508	092300	6278672	1725	1725	1725	1725	0
639	20240508	092200	6278672	1725	1726	1726	1725	543
640	20240508	092100	5341527	1726	1726	1726	1726	0
641	20240508	092000	5341527	1726	1726	1726	1726	14
642	20240508	091900	5317363	1725	1725	1725	1725	100
643	20240508	091800	5144863	1726	1726	1726	1726	0
644	20240508	091700	5144863	1726	1726	1726	1726	0
645	20240508	091600	5144863	1726	1726	1726	1726	70
646	20240508	091500	5024043	1719	1725	1725	1719	150
647	20240508	091400	4766185	1719	1719	1719	1719	0
648	20240508	091300	4766185	1719	1719	1719	1719	0
649	20240508	091200	4766185	1719	1720	1720	1719	226
650	20240508	091100	4377578	1719	1719	1719	1719	0
651	20240508	091000	4377578	1719	1719	1719	1719	0
652	20240508	090900	4377578	1719	1719	1719	1719	0
653	20240508	090800	4377578	1719	1719	1719	1719	0
654	20240508	090700	4377578	1719	1719	1719	1719	8
655	20240508	090600	4363826	1719	1720	1720	1719	1903
656	20240508	090500	1092516	1719	1719	1719	1719	0
657	20240508	090400	1092516	1719	1719	1719	1719	0
658	20240508	090300	1092516	1719	1719	1719	1719	0
659	20240508	090200	1092516	1719	1719	1719	1719	0
660	20240508	090100	1092516	1719	1719	1719	1719	0
661	20240508	090000	1092516	1719	1724	1724	1719	634