KissMeData/001360/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	183300	264293163	1696	1696	1696	1696	244
3	20240513	183200	264293163	1696	1696	1696	1696	0
4	20240513	183100	264293163	1696	1696	1696	1696	0
5	20240513	183000	264293163	1696	1696	1696	1696	0
6	20240513	182900	264293163	1696	1696	1696	1696	0
7	20240513	182800	264293163	1696	1696	1696	1696	0
8	20240513	182700	264293163	1696	1696	1696	1696	0
9	20240513	182600	264293163	1696	1696	1696	1696	0
10	20240513	182500	264293163	1696	1696	1696	1696	0
11	20240513	182400	264293163	1696	1696	1696	1696	0
12	20240513	182300	264293163	1696	1696	1696	1696	0
13	20240513	182200	264293163	1696	1696	1696	1696	0
14	20240513	182100	264293163	1696	1696	1696	1696	0
15	20240513	182000	264293163	1696	1696	1696	1696	0
16	20240513	181900	264293163	1696	1696	1696	1696	0
17	20240513	181800	264293163	1696	1696	1696	1696	0
18	20240513	181700	264293163	1696	1696	1696	1696	0
19	20240513	181600	264293163	1696	1696	1696	1696	0
20	20240513	181500	264293163	1696	1696	1696	1696	0
21	20240513	181400	264293163	1696	1696	1696	1696	0
22	20240513	181300	264293163	1696	1696	1696	1696	0
23	20240513	181200	264293163	1696	1696	1696	1696	0
24	20240513	181100	264293163	1696	1696	1696	1696	0
25	20240513	181000	264293163	1696	1696	1696	1696	0
26	20240513	180900	264293163	1696	1696	1696	1696	0
27	20240513	180800	264293163	1696	1696	1696	1696	0
28	20240513	180700	264293163	1696	1696	1696	1696	0
29	20240513	180600	264293163	1696	1696	1696	1696	0
30	20240513	180500	264293163	1696	1696	1696	1696	0
31	20240513	180400	264293163	1696	1696	1696	1696	0
32	20240513	180300	264293163	1696	1696	1696	1696	244
33	20240513	180200	264293163	1696	1696	1696	1696	0
34	20240513	180100	264293163	1696	1696	1696	1696	0
35	20240513	180000	264293163	1696	1696	1696	1696	0
36	20240513	175900	264293163	1696	1696	1696	1696	0
37	20240513	175800	264293163	1696	1696	1696	1696	0
38	20240513	175700	264293163	1696	1696	1696	1696	0
39	20240513	175600	264293163	1696	1696	1696	1696	0
40	20240513	175500	264293163	1696	1696	1696	1696	0
41	20240513	175400	264293163	1696	1696	1696	1696	0
42	20240513	175300	264293163	1696	1696	1696	1696	0
43	20240513	175200	264293163	1696	1696	1696	1696	0
44	20240513	175100	264293163	1696	1696	1696	1696	0
45	20240513	175000	264293163	1696	1696	1696	1696	0
46	20240513	174900	264293163	1696	1696	1696	1696	0
47	20240513	174800	264293163	1696	1696	1696	1696	0
48	20240513	174700	264293163	1696	1696	1696	1696	0
49	20240513	174600	264293163	1696	1696	1696	1696	0
50	20240513	174500	264293163	1696	1696	1696	1696	0
51	20240513	174400	264293163	1696	1696	1696	1696	0
52	20240513	174300	264293163	1696	1696	1696	1696	0
53	20240513	174200	264293163	1696	1696	1696	1696	0
54	20240513	174100	264293163	1696	1696	1696	1696	0
55	20240513	174000	264293163	1696	1696	1696	1696	0
56	20240513	173900	264293163	1696	1696	1696	1696	0
57	20240513	173800	264293163	1696	1696	1696	1696	0
58	20240513	173700	264293163	1696	1696	1696	1696	0
59	20240513	173600	264293163	1696	1696	1696	1696	0
60	20240513	173500	264293163	1696	1696	1696	1696	0
61	20240513	173400	264293163	1696	1696	1696	1696	0
62	20240513	173300	264293163	1696	1696	1696	1696	244
63	20240513	173200	264293163	1696	1696	1696	1696	0
64	20240513	173100	264293163	1696	1696	1696	1696	0
65	20240513	173000	264293163	1696	1696	1696	1696	0
66	20240513	172900	264293163	1696	1696	1696	1696	0
67	20240513	172800	264293163	1696	1696	1696	1696	0
68	20240513	172700	264293163	1696	1696	1696	1696	0
69	20240513	172600	264293163	1696	1696	1696	1696	0
70	20240513	172500	264293163	1696	1696	1696	1696	0
71	20240513	172400	264293163	1696	1696	1696	1696	0
72	20240513	172300	264293163	1696	1696	1696	1696	0
73	20240513	172200	264293163	1696	1696	1696	1696	0
74	20240513	172100	264293163	1696	1696	1696	1696	0
75	20240513	172000	264293163	1696	1696	1696	1696	0
76	20240513	171900	264293163	1696	1696	1696	1696	0
77	20240513	171800	264293163	1696	1696	1696	1696	0
78	20240513	171700	264293163	1696	1696	1696	1696	0
79	20240513	171600	264293163	1696	1696	1696	1696	0
80	20240513	171500	264293163	1696	1696	1696	1696	0
81	20240513	171400	264293163	1696	1696	1696	1696	0
82	20240513	171300	264293163	1696	1696	1696	1696	0
83	20240513	171200	264293163	1696	1696	1696	1696	0
84	20240513	171100	264293163	1696	1696	1696	1696	0
85	20240513	171000	264293163	1696	1696	1696	1696	0
86	20240513	170900	264293163	1696	1696	1696	1696	0
87	20240513	170800	264293163	1696	1696	1696	1696	0
88	20240513	170700	264293163	1696	1696	1696	1696	0
89	20240513	170600	264293163	1696	1696	1696	1696	0
90	20240513	170500	264293163	1696	1696	1696	1696	0
91	20240513	170400	264293163	1696	1696	1696	1696	0
92	20240513	170300	264293163	1696	1696	1696	1696	244
93	20240513	170200	264293163	1696	1696	1696	1696	0
94	20240513	170100	264293163	1696	1696	1696	1696	0
95	20240513	170000	264293163	1696	1696	1696	1696	0
96	20240513	165900	264293163	1696	1696	1696	1696	0
97	20240513	165800	264293163	1696	1696	1696	1696	0
98	20240513	165700	264293163	1696	1696	1696	1696	0
99	20240513	165600	264293163	1696	1696	1696	1696	0
100	20240513	165500	264293163	1696	1696	1696	1696	0
101	20240513	165400	264293163	1696	1696	1696	1696	0
102	20240513	165300	264293163	1696	1696	1696	1696	0
103	20240513	165200	264293163	1696	1696	1696	1696	0
104	20240513	165100	264293163	1696	1696	1696	1696	0
105	20240513	165000	264293163	1696	1696	1696	1696	0
106	20240513	164900	264293163	1696	1696	1696	1696	0
107	20240513	164800	264293163	1696	1696	1696	1696	0
108	20240513	164700	264293163	1696	1696	1696	1696	0
109	20240513	164600	264293163	1696	1696	1696	1696	0
110	20240513	164500	264293163	1696	1696	1696	1696	0
111	20240513	164400	264293163	1696	1696	1696	1696	0
112	20240513	164300	264293163	1696	1696	1696	1696	0
113	20240513	164200	264293163	1696	1696	1696	1696	0
114	20240513	164100	264293163	1696	1696	1696	1696	0
115	20240513	164000	264293163	1696	1696	1696	1696	0
116	20240513	163900	264293163	1696	1696	1696	1696	0
117	20240513	163800	264293163	1696	1696	1696	1696	0
118	20240513	163700	264293163	1696	1696	1696	1696	0
119	20240513	163600	264293163	1696	1696	1696	1696	0
120	20240513	163500	264293163	1696	1696	1696	1696	0
121	20240513	163400	264293163	1696	1696	1696	1696	0
122	20240513	163300	264293163	1696	1696	1696	1696	244
123	20240513	163200	264293163	1696	1696	1696	1696	0
124	20240513	163100	264293163	1696	1696	1696	1696	0
125	20240513	163000	264293163	1696	1696	1696	1696	0
126	20240513	162900	264293163	1696	1696	1696	1696	0
127	20240513	162800	264293163	1696	1696	1696	1696	0
128	20240513	162700	264293163	1696	1696	1696	1696	0
129	20240513	162600	264293163	1696	1696	1696	1696	0
130	20240513	162500	264293163	1696	1696	1696	1696	0
131	20240513	162400	264293163	1696	1696	1696	1696	0
132	20240513	162300	264293163	1696	1696	1696	1696	0
133	20240513	162200	264293163	1696	1696	1696	1696	0
134	20240513	162100	264293163	1696	1696	1696	1696	0
135	20240513	162000	264293163	1696	1696	1696	1696	0
136	20240513	161900	264293163	1696	1696	1696	1696	0
137	20240513	161800	264293163	1696	1696	1696	1696	0
138	20240513	161700	264293163	1696	1696	1696	1696	0
139	20240513	161600	264293163	1696	1696	1696	1696	0
140	20240513	161500	264293163	1696	1696	1696	1696	0
141	20240513	161400	264293163	1696	1696	1696	1696	0
142	20240513	161300	264293163	1696	1696	1696	1696	0
143	20240513	161200	264293163	1696	1696	1696	1696	0
144	20240513	161100	264293163	1696	1696	1696	1696	0
145	20240513	161000	264293163	1696	1696	1696	1696	0
146	20240513	160900	264293163	1696	1696	1696	1696	0
147	20240513	160800	264293163	1696	1696	1696	1696	0
148	20240513	160700	264293163	1696	1696	1696	1696	0
149	20240513	160600	264293163	1696	1696	1696	1696	0
150	20240513	160500	264293163	1696	1696	1696	1696	0
151	20240513	160400	264293163	1696	1696	1696	1696	0
152	20240513	160300	264293163	1696	1696	1696	1696	244
153	20240513	160200	264293163	1696	1696	1696	1696	0
154	20240513	160100	264293163	1696	1696	1696	1696	0
155	20240513	160000	264293163	1696	1696	1696	1696	0
156	20240513	155900	264293163	1696	1696	1696	1696	0
157	20240513	155800	264293163	1696	1696	1696	1696	0
158	20240513	155700	264293163	1696	1696	1696	1696	0
159	20240513	155600	264293163	1696	1696	1696	1696	0
160	20240513	155500	264293163	1696	1696	1696	1696	0
161	20240513	155400	264293163	1696	1696	1696	1696	0
162	20240513	155300	264293163	1696	1696	1696	1696	0
163	20240513	155200	264293163	1696	1696	1696	1696	0
164	20240513	155100	264293163	1696	1696	1696	1696	0
165	20240513	155000	264293163	1696	1696	1696	1696	0
166	20240513	154900	264293163	1696	1696	1696	1696	0
167	20240513	154800	264293163	1696	1696	1696	1696	0
168	20240513	154700	264293163	1696	1696	1696	1696	0
169	20240513	154600	264293163	1696	1696	1696	1696	0
170	20240513	154500	264293163	1696	1696	1696	1696	0
171	20240513	154400	264293163	1696	1696	1696	1696	0
172	20240513	154300	264293163	1696	1696	1696	1696	0
173	20240513	154200	264293163	1696	1696	1696	1696	0
174	20240513	154100	264293163	1696	1696	1696	1696	0
175	20240513	154000	264293163	1696	1696	1696	1696	0
176	20240513	153900	264293163	1696	1696	1696	1696	0
177	20240513	153800	264293163	1696	1696	1696	1696	0
178	20240513	153700	264293163	1696	1696	1696	1696	0
179	20240513	153600	264293163	1696	1696	1696	1696	0
180	20240513	153500	264293163	1696	1696	1696	1696	0
181	20240513	153400	264293163	1696	1696	1696	1696	0
182	20240513	153300	264293163	1696	1696	1696	1696	244
183	20240513	153200	264293163	1696	1696	1696	1696	0
184	20240513	153100	264293163	1696	1696	1696	1696	0
185	20240513	153000	264293163	1696	1696	1696	1696	244
186	20240513	152900	263879339	1690	1690	1690	1690	0
187	20240513	152800	263879339	1690	1690	1690	1690	0
188	20240513	152700	263879339	1690	1690	1690	1690	0
189	20240513	152600	263879339	1690	1690	1690	1690	0
190	20240513	152500	263879339	1690	1690	1690	1690	0
191	20240513	152400	263879339	1690	1690	1690	1690	0
192	20240513	152300	263879339	1690	1690	1690	1690	0
193	20240513	152200	263879339	1690	1690	1690	1690	0
194	20240513	152100	263879339	1690	1690	1690	1690	0
195	20240513	152000	263879339	1690	1690	1690	1690	0
196	20240513	151900	263879339	1690	1693	1693	1690	401
197	20240513	151800	263200878	1693	1693	1693	1693	72
198	20240513	151700	263078982	1696	1696	1696	1696	2
199	20240513	151600	263075590	1696	1696	1696	1696	0
200	20240513	151500	263075590	1696	1696	1696	1696	1
201	20240513	151400	263073894	1696	1696	1696	1696	401
202	20240513	151300	262393798	1696	1696	1696	1696	1
203	20240513	151200	262392102	1696	1696	1696	1696	300
204	20240513	151100	261883302	1696	1697	1697	1696	971
205	20240513	151000	260235525	1697	1698	1698	1697	51
206	20240513	150900	260148977	1697	1698	1698	1697	582
207	20240513	150800	259160742	1698	1698	1698	1698	10
208	20240513	150700	259143762	1698	1698	1699	1698	959
209	20240513	150600	257515310	1699	1699	1699	1699	1
210	20240513	150500	257513611	1699	1699	1699	1699	0
211	20240513	150400	257513611	1699	1699	1699	1699	0
212	20240513	150300	257513611	1699	1699	1699	1699	1
213	20240513	150200	257511912	1699	1699	1699	1699	50
214	20240513	150100	257426962	1699	1691	1699	1691	2434
215	20240513	150000	253291652	1691	1699	1699	1691	68
216	20240513	145900	253176656	1700	1691	1700	1691	2929
217	20240513	145800	248201422	1691	1691	1691	1691	10
218	20240513	145700	248184512	1694	1694	1694	1694	101
219	20240513	145600	248013418	1690	1690	1690	1690	0
220	20240513	145500	248013418	1690	1690	1690	1690	0
221	20240513	145400	248013418	1690	1693	1693	1690	600
222	20240513	145300	246999369	1694	1694	1694	1694	17
223	20240513	145200	246970571	1694	1694	1694	1694	101
224	20240513	145100	246799477	1694	1694	1694	1694	0
225	20240513	145000	246799477	1694	1694	1694	1694	10
226	20240513	144900	246782537	1694	1694	1694	1694	0
227	20240513	144800	246782537	1694	1694	1694	1694	22
228	20240513	144700	246745269	1694	1694	1694	1694	2
229	20240513	144600	246741881	1695	1691	1695	1691	301
230	20240513	144500	246232886	1691	1691	1691	1691	528
231	20240513	144400	245340038	1691	1692	1692	1691	1015
232	20240513	144300	243623658	1695	1695	1695	1695	0
233	20240513	144200	243623658	1695	1695	1695	1695	10
234	20240513	144100	243606708	1695	1695	1695	1695	0
235	20240513	144000	243606708	1695	1695	1695	1695	40
236	20240513	143900	243538908	1695	1695	1695	1695	1
237	20240513	143800	243537213	1691	1695	1696	1691	2843
238	20240513	143700	238727137	1695	1695	1695	1695	1714
239	20240513	143600	235821907	1695	1695	1695	1695	140
240	20240513	143500	235584607	1695	1695	1695	1695	348
241	20240513	143400	234994747	1696	1697	1697	1696	10
242	20240513	143300	234977781	1698	1698	1698	1698	33
243	20240513	143200	234921747	1698	1698	1698	1698	800
244	20240513	143100	233563347	1698	1698	1698	1698	0
245	20240513	143000	233563347	1698	1698	1698	1698	0
246	20240513	142900	233563347	1698	1698	1698	1698	0
247	20240513	142800	233563347	1698	1698	1698	1698	10
248	20240513	142700	233546367	1699	1699	1699	1699	1
249	20240513	142600	233544668	1699	1699	1699	1699	0
250	20240513	142500	233544668	1699	1699	1699	1699	60
251	20240513	142400	233442728	1699	1699	1699	1699	0
252	20240513	142300	233442728	1699	1699	1699	1699	1
253	20240513	142200	233441029	1699	1699	1699	1699	0
254	20240513	142100	233441029	1699	1699	1699	1699	0
255	20240513	142000	233441029	1699	1699	1699	1699	10
256	20240513	141900	233424039	1694	1694	1694	1694	0
257	20240513	141800	233424039	1694	1694	1694	1694	0
258	20240513	141700	233424039	1694	1694	1694	1694	365
259	20240513	141600	232805729	1694	1699	1700	1694	1001
260	20240513	141500	231104533	1699	1695	1699	1695	2000
261	20240513	141400	227709790	1695	1695	1695	1695	0
262	20240513	141300	227709790	1695	1695	1695	1695	1
263	20240513	141200	227708095	1695	1695	1695	1695	40
264	20240513	141100	227640295	1695	1695	1695	1695	3
265	20240513	141000	227635210	1695	1695	1695	1695	3
266	20240513	140900	227630125	1696	1696	1696	1696	0
267	20240513	140800	227630125	1696	1696	1696	1696	0
268	20240513	140700	227630125	1696	1697	1697	1696	2
269	20240513	140600	227626732	1697	1697	1697	1697	91
270	20240513	140500	227472305	1697	1697	1697	1697	0
271	20240513	140400	227472305	1697	1697	1697	1697	0
272	20240513	140300	227472305	1697	1697	1697	1697	2
273	20240513	140200	227468911	1697	1697	1697	1697	115
274	20240513	140100	227273756	1697	1697	1697	1697	685
275	20240513	140000	226111311	1693	1693	1693	1693	167
276	20240513	135900	225828580	1693	1694	1694	1693	376
277	20240513	135800	225191703	1695	1695	1695	1695	3
278	20240513	135700	225186618	1696	1696	1696	1696	15
279	20240513	135600	225161178	1696	1696	1696	1696	0
280	20240513	135500	225161178	1696	1696	1696	1696	1
281	20240513	135400	225159482	1694	1695	1695	1694	65
282	20240513	135300	225049366	1696	1696	1696	1696	0
283	20240513	135200	225049366	1696	1696	1696	1696	104
284	20240513	135100	224872982	1697	1697	1697	1697	0
285	20240513	135000	224872982	1697	1697	1697	1697	0
286	20240513	134900	224872982	1697	1697	1697	1697	500
287	20240513	134800	224024482	1696	1696	1696	1696	165
288	20240513	134700	223744642	1696	1696	1696	1696	1
289	20240513	134600	223742946	1696	1696	1696	1696	10
290	20240513	134500	223725986	1697	1697	1697	1697	0
291	20240513	134400	223725986	1697	1697	1697	1697	4
292	20240513	134300	223719198	1697	1697	1697	1697	1
293	20240513	134200	223717501	1696	1696	1696	1696	514
294	20240513	134100	222845757	1695	1695	1695	1695	14
295	20240513	134000	222822027	1695	1695	1695	1695	496
296	20240513	133900	221981307	1695	1695	1695	1695	0
297	20240513	133800	221981307	1695	1695	1695	1695	0
298	20240513	133700	221981307	1695	1695	1695	1695	114
299	20240513	133600	221788077	1697	1697	1697	1697	0
300	20240513	133500	221788077	1697	1696	1697	1696	102
301	20240513	133400	221615021	1697	1697	1697	1697	0
302	20240513	133300	221615021	1697	1697	1697	1697	10
303	20240513	133200	221598051	1697	1697	1697	1697	0
304	20240513	133100	221598051	1697	1697	1697	1697	2
305	20240513	133000	221594657	1697	1697	1697	1697	3
306	20240513	132900	221589566	1697	1697	1697	1697	1
307	20240513	132800	221587869	1697	1697	1697	1697	3
308	20240513	132700	221582778	1697	1697	1697	1697	700
309	20240513	132600	220394878	1696	1696	1696	1696	2
310	20240513	132500	220391486	1696	1696	1696	1696	0
311	20240513	132400	220391486	1696	1696	1696	1696	16
312	20240513	132300	220364350	1695	1695	1695	1695	368
313	20240513	132200	219740590	1692	1693	1693	1692	588
314	20240513	132100	218745494	1694	1694	1694	1694	164
315	20240513	132000	218467678	1694	1695	1695	1694	357
316	20240513	131900	217862919	1694	1694	1695	1694	4
317	20240513	131800	217856142	1695	1696	1696	1695	12
318	20240513	131700	217835801	1695	1695	1695	1695	2
319	20240513	131600	217832411	1696	1696	1696	1696	100
320	20240513	131500	217662811	1696	1696	1696	1696	0
321	20240513	131400	217662811	1696	1693	1696	1693	7
322	20240513	131300	217650957	1694	1694	1694	1694	7
323	20240513	131200	217639099	1696	1696	1696	1696	1
324	20240513	131100	217637403	1693	1693	1693	1693	0
325	20240513	131000	217637403	1693	1693	1693	1693	0
326	20240513	130900	217637403	1693	1693	1693	1693	0
327	20240513	130800	217637403	1693	1693	1693	1693	0
328	20240513	130700	217637403	1693	1693	1693	1693	20
329	20240513	130600	217603543	1693	1693	1693	1693	131
330	20240513	130500	217381760	1697	1697	1697	1697	0
331	20240513	130400	217381760	1697	1697	1697	1697	0
332	20240513	130300	217381760	1697	1697	1697	1697	0
333	20240513	130200	217381760	1697	1697	1697	1697	0
334	20240513	130100	217381760	1697	1696	1697	1691	1687
335	20240513	130000	214526961	1697	1697	1697	1697	0
336	20240513	125900	214526961	1697	1697	1697	1697	150
337	20240513	125800	214272411	1697	1697	1697	1697	0
338	20240513	125700	214272411	1697	1697	1697	1697	10
339	20240513	125600	214255441	1697	1697	1697	1697	1
340	20240513	125500	214253744	1698	1698	1698	1698	0
341	20240513	125400	214253744	1698	1698	1698	1698	1
342	20240513	125300	214252046	1698	1696	1698	1696	121
343	20240513	125200	214046818	1696	1696	1696	1696	0
344	20240513	125100	214046818	1696	1696	1696	1696	60
345	20240513	125000	213945058	1696	1696	1696	1696	20
346	20240513	124900	213911138	1696	1696	1696	1696	78
347	20240513	124800	213778850	1696	1696	1696	1696	0
348	20240513	124700	213778850	1696	1696	1696	1696	0
349	20240513	124600	213778850	1696	1696	1696	1696	1
350	20240513	124500	213777154	1698	1698	1698	1698	0
351	20240513	124400	213777154	1698	1698	1698	1696	214
352	20240513	124300	213413798	1698	1698	1698	1698	0
353	20240513	124200	213413798	1698	1698	1698	1698	0
354	20240513	124100	213413798	1698	1698	1698	1698	1
355	20240513	124000	213412100	1698	1698	1698	1698	1
356	20240513	123900	213410402	1698	1698	1698	1698	10
357	20240513	123800	213393422	1698	1698	1698	1698	1
358	20240513	123700	213391724	1698	1696	1698	1695	53
359	20240513	123600	213301833	1698	1698	1698	1698	3
360	20240513	123500	213296739	1698	1698	1698	1698	75
361	20240513	123400	213169389	1698	1698	1698	1698	6
362	20240513	123300	213159201	1698	1698	1698	1698	0
363	20240513	123200	213159201	1698	1698	1698	1698	0
364	20240513	123100	213159201	1698	1698	1698	1698	15
365	20240513	123000	213133731	1698	1694	1698	1694	332
366	20240513	122900	212571319	1696	1696	1696	1696	0
367	20240513	122800	212571319	1696	1695	1696	1695	260
368	20240513	122700	212130449	1696	1696	1696	1696	0
369	20240513	122600	212130449	1696	1696	1696	1696	10
370	20240513	122500	212113489	1696	1696	1696	1696	55
371	20240513	122400	212020209	1696	1696	1696	1696	22
372	20240513	122300	211982897	1696	1695	1696	1695	3
373	20240513	122200	211977810	1695	1695	1695	1695	299
374	20240513	122100	211471005	1695	1695	1695	1695	0
375	20240513	122000	211471005	1695	1695	1695	1695	0
376	20240513	121900	211471005	1695	1695	1695	1695	501
377	20240513	121800	210621810	1696	1696	1696	1696	100
378	20240513	121700	210452210	1696	1696	1696	1696	7
379	20240513	121600	210440338	1696	1696	1696	1696	333
380	20240513	121500	209875570	1696	1696	1696	1696	6
381	20240513	121400	209865394	1699	1699	1699	1699	0
382	20240513	121300	209865394	1699	1699	1699	1699	201
383	20240513	121200	209523895	1699	1699	1699	1699	5
384	20240513	121100	209515400	1699	1699	1699	1699	3
385	20240513	121000	209510303	1699	1699	1699	1699	0
386	20240513	120900	209510303	1699	1699	1699	1699	0
387	20240513	120800	209510303	1699	1699	1699	1699	0
388	20240513	120700	209510303	1699	1699	1699	1699	20
389	20240513	120600	209476323	1700	1700	1700	1700	0
390	20240513	120500	209476323	1700	1700	1700	1700	0
391	20240513	120400	209476323	1700	1700	1700	1700	0
392	20240513	120300	209476323	1700	1700	1700	1700	0
393	20240513	120200	209476323	1700	1700	1700	1700	0
394	20240513	120100	209476323	1700	1700	1700	1700	0
395	20240513	120000	209476323	1700	1700	1700	1700	0
396	20240513	115900	209476323	1700	1700	1700	1700	0
397	20240513	115800	209476323	1700	1700	1700	1700	100
398	20240513	115700	209306323	1700	1700	1700	1700	100
399	20240513	115600	209136323	1700	1700	1700	1700	297
400	20240513	115500	208631423	1700	1700	1700	1699	39
401	20240513	115400	208565133	1700	1700	1700	1700	5
402	20240513	115300	208556633	1700	1700	1700	1700	0
403	20240513	115200	208556633	1700	1697	1700	1697	1005
404	20240513	115100	206849792	1696	1696	1696	1696	0
405	20240513	115000	206849792	1696	1695	1696	1695	69
406	20240513	114900	206732778	1696	1694	1696	1694	245
407	20240513	114800	206317746	1695	1695	1695	1695	1522
408	20240513	114700	203737956	1695	1695	1695	1695	121
409	20240513	114600	203532861	1694	1694	1694	1694	0
410	20240513	114500	203532861	1694	1694	1694	1694	0
411	20240513	114400	203532861	1694	1694	1694	1694	364
412	20240513	114300	202916245	1694	1694	1694	1694	0
413	20240513	114200	202916245	1694	1692	1694	1692	201
414	20240513	114100	202576151	1692	1692	1692	1692	301
415	20240513	114000	202066859	1691	1691	1691	1691	9
416	20240513	113900	202051640	1691	1691	1691	1690	301
417	20240513	113800	201542761	1692	1692	1692	1692	250
418	20240513	113700	201119761	1692	1692	1692	1692	0
419	20240513	113600	201119761	1692	1692	1692	1692	0
420	20240513	113500	201119761	1692	1692	1692	1692	598
421	20240513	113400	200107945	1692	1692	1692	1692	10
422	20240513	113300	200091025	1692	1692	1692	1692	1
423	20240513	113200	200089333	1692	1692	1692	1692	0
424	20240513	113100	200089333	1692	1692	1692	1692	0
425	20240513	113000	200089333	1692	1692	1692	1692	0
426	20240513	112900	200089333	1692	1692	1692	1692	200
427	20240513	112800	199750933	1692	1692	1692	1692	0
428	20240513	112700	199750933	1692	1692	1692	1692	0
429	20240513	112600	199750933	1692	1692	1692	1692	100
430	20240513	112500	199581733	1692	1692	1692	1692	0
431	20240513	112400	199581733	1692	1692	1692	1692	0
432	20240513	112300	199581733	1692	1692	1692	1692	1
433	20240513	112200	199580041	1690	1690	1690	1690	4
434	20240513	112100	199573281	1690	1690	1690	1690	0
435	20240513	112000	199573281	1690	1690	1690	1690	1625
436	20240513	111900	196827031	1691	1691	1691	1691	38
437	20240513	111800	196762773	1691	1693	1693	1691	794
438	20240513	111700	195418811	1693	1693	1693	1693	1
439	20240513	111600	195417118	1691	1692	1692	1691	39
440	20240513	111500	195351167	1693	1693	1693	1693	0
441	20240513	111400	195351167	1693	1693	1693	1693	0
442	20240513	111300	195351167	1693	1693	1693	1693	0
443	20240513	111200	195351167	1693	1693	1693	1693	0
444	20240513	111100	195351167	1693	1693	1693	1693	0
445	20240513	111000	195351167	1693	1693	1693	1693	1
446	20240513	110900	195349474	1692	1692	1692	1692	19
447	20240513	110800	195317326	1692	1692	1692	1692	0
448	20240513	110700	195317326	1692	1692	1692	1692	1
449	20240513	110600	195315634	1690	1690	1690	1690	0
450	20240513	110500	195315634	1690	1690	1690	1690	100
451	20240513	110400	195146634	1692	1690	1692	1690	648
452	20240513	110300	194051312	1690	1689	1690	1689	2101
453	20240513	110200	190500722	1689	1689	1689	1689	0
454	20240513	110100	190500722	1689	1690	1690	1689	49
455	20240513	110000	190417932	1690	1690	1690	1690	596
456	20240513	105900	189410692	1691	1691	1691	1691	0
457	20240513	105800	189410692	1691	1691	1691	1691	10
458	20240513	105700	189393782	1691	1691	1691	1691	0
459	20240513	105600	189393782	1691	1691	1691	1691	2
460	20240513	105500	189390400	1691	1691	1691	1691	0
461	20240513	105400	189390400	1691	1691	1691	1691	0
462	20240513	105300	189390400	1691	1691	1691	1691	129
463	20240513	105200	189172261	1691	1691	1691	1691	0
464	20240513	105100	189172261	1691	1691	1691	1691	0
465	20240513	105000	189172261	1691	1691	1691	1691	14
466	20240513	104900	189148587	1691	1690	1691	1690	11
467	20240513	104800	189129996	1690	1690	1690	1690	0
468	20240513	104700	189129996	1690	1690	1690	1690	2016
469	20240513	104600	185722956	1690	1689	1690	1689	2
470	20240513	104500	185719577	1688	1687	1688	1687	60
471	20240513	104400	185618329	1687	1688	1688	1687	200
472	20240513	104300	185280893	1687	1687	1687	1687	0
473	20240513	104200	185280893	1687	1687	1687	1687	100
474	20240513	104100	185112193	1690	1690	1690	1690	36
475	20240513	104000	185051353	1690	1690	1690	1690	6
476	20240513	103900	185041213	1690	1690	1690	1690	1
477	20240513	103800	185039523	1690	1690	1690	1690	1
478	20240513	103700	185037833	1687	1688	1688	1687	1248
479	20240513	103600	182931229	1688	1688	1688	1688	1121
480	20240513	103500	181038981	1688	1689	1689	1688	599
481	20240513	103400	180027645	1690	1690	1690	1690	3052
482	20240513	103300	174869765	1690	1690	1691	1690	1028
483	20240513	103200	173132439	1692	1692	1692	1692	0
484	20240513	103100	173132439	1692	1692	1692	1692	1
485	20240513	103000	173130747	1692	1691	1692	1691	4662
486	20240513	102900	165247304	1692	1692	1692	1692	110
487	20240513	102800	165061184	1692	1693	1693	1692	1372
488	20240513	102700	162739288	1693	1694	1694	1693	110
489	20240513	102600	162552958	1694	1694	1694	1694	0
490	20240513	102500	162552958	1694	1694	1694	1694	11
491	20240513	102400	162534324	1694	1694	1694	1694	0
492	20240513	102300	162534324	1694	1694	1694	1694	592
493	20240513	102200	161531476	1694	1694	1694	1694	40
494	20240513	102100	161463716	1694	1694	1694	1694	69
495	20240513	102000	161346830	1694	1694	1694	1694	33
496	20240513	101900	161290928	1694	1694	1694	1694	45
497	20240513	101800	161214698	1694	1694	1694	1694	1
498	20240513	101700	161213004	1694	1694	1694	1694	13
499	20240513	101600	161190982	1694	1694	1694	1694	17
500	20240513	101500	161162184	1694	1694	1694	1694	38
501	20240513	101400	161097812	1694	1691	1694	1691	21
502	20240513	101300	161062256	1691	1691	1691	1691	0
503	20240513	101200	161062256	1691	1694	1694	1691	1186
504	20240513	101100	159056004	1694	1694	1694	1694	58
505	20240513	101000	158957752	1694	1694	1694	1694	11
506	20240513	100900	158939118	1694	1693	1694	1693	3705
507	20240513	100800	152666533	1693	1692	1693	1691	1920
508	20240513	100700	149419110	1693	1693	1693	1693	8
509	20240513	100600	149405566	1693	1693	1693	1693	0
510	20240513	100500	149405566	1693	1693	1693	1693	1
511	20240513	100400	149403873	1693	1693	1693	1693	312
512	20240513	100300	148875657	1693	1692	1693	1692	833
513	20240513	100200	147466220	1692	1692	1692	1691	29
514	20240513	100100	147417153	1692	1692	1692	1692	1791
515	20240513	100000	144386781	1690	1690	1690	1690	70
516	20240513	095900	144268481	1692	1690	1692	1690	1757
517	20240513	095800	141299141	1691	1691	1691	1691	304
518	20240513	095700	140785077	1691	1691	1691	1691	474
519	20240513	095600	139983543	1691	1691	1691	1691	200
520	20240513	095500	139645343	1691	1691	1691	1691	17
521	20240513	095400	139616596	1691	1691	1691	1691	4
522	20240513	095300	139609832	1690	1690	1690	1690	1140
523	20240513	095200	137683232	1691	1692	1692	1691	290
524	20240513	095100	137192833	1692	1692	1692	1692	7
525	20240513	095000	137180989	1692	1692	1692	1692	13
526	20240513	094900	137158993	1692	1692	1692	1692	6
527	20240513	094800	137148841	1692	1692	1692	1692	15
528	20240513	094700	137123461	1692	1692	1692	1692	10
529	20240513	094600	137106541	1692	1692	1692	1692	2191
530	20240513	094500	133399369	1692	1692	1692	1691	419
531	20240513	094400	132690426	1692	1692	1692	1691	27
532	20240513	094300	132644752	1692	1692	1692	1692	13
533	20240513	094200	132622756	1692	1692	1692	1690	735
534	20240513	094100	131380136	1690	1690	1690	1690	186
535	20240513	094000	131065796	1692	1692	1692	1690	8056
536	20240513	093900	117447644	1692	1692	1692	1692	165
537	20240513	093800	117168464	1693	1693	1693	1692	396
538	20240513	093700	116498236	1693	1693	1693	1692	729
539	20240513	093600	115264729	1694	1694	1694	1694	714
540	20240513	093500	114055213	1695	1695	1695	1694	696
541	20240513	093400	112875893	1695	1695	1695	1695	5
542	20240513	093300	112867418	1695	1693	1695	1690	4733
543	20240513	093200	104855817	1693	1694	1694	1693	204
544	20240513	093100	104510443	1694	1694	1694	1694	5
545	20240513	093000	104501973	1694	1695	1695	1694	259
546	20240513	092900	104063151	1695	1695	1695	1695	0
547	20240513	092800	104063151	1695	1695	1695	1695	0
548	20240513	092700	104063151	1695	1694	1695	1694	1513
549	20240513	092600	101498629	1695	1695	1695	1695	1115
550	20240513	092500	99608704	1695	1695	1695	1695	1841
551	20240513	092400	96488209	1696	1696	1696	1695	11100
552	20240513	092300	77672609	1696	1696	1696	1696	12
553	20240513	092200	77652257	1696	1696	1696	1695	2521
554	20240513	092100	73379111	1695	1695	1695	1695	693
555	20240513	092000	72204476	1691	1689	1691	1687	1224
556	20240513	091900	70136912	1689	1690	1690	1689	81
557	20240513	091800	70000094	1693	1693	1693	1693	0
558	20240513	091700	70000094	1693	1693	1693	1687	4283
559	20240513	091600	62765038	1696	1697	1697	1696	110
560	20240513	091500	62578428	1697	1696	1697	1696	3000
561	20240513	091400	57487979	1696	1697	1697	1696	101
562	20240513	091300	57316682	1687	1687	1687	1687	451
563	20240513	091200	56555845	1687	1697	1697	1687	226
564	20240513	091100	56174323	1697	1697	1697	1697	63
565	20240513	091000	56067412	1686	1687	1697	1685	6045
566	20240513	090900	45875398	1687	1686	1687	1686	2333
567	20240513	090800	41941722	1686	1690	1690	1686	4545
568	20240513	090700	34272947	1690	1690	1690	1690	7950
569	20240513	090600	20837447	1690	1690	1690	1690	128
570	20240513	090500	20621127	1690	1689	1690	1687	1202
571	20240513	090400	18592288	1690	1691	1691	1690	1614
572	20240513	090300	15864581	1690	1690	1690	1690	2372
573	20240513	090200	11855901	1690	1698	1698	1690	4533
574	20240513	090100	4176137	1698	1698	1698	1698	5
575	20240513	090000	4167647	1699	1699	1699	1699	2453