KissMeData/096630/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	200200	4277851243	1903	1903	1903	1903	35150
3	20240509	200100	4277851243	1903	1903	1903	1903	0
4	20240509	200000	4277851243	1903	1903	1903	1903	0
5	20240509	195900	4277851243	1903	1903	1903	1903	0
6	20240509	195800	4277851243	1903	1903	1903	1903	0
7	20240509	195700	4277851243	1903	1903	1903	1903	0
8	20240509	195600	4277851243	1903	1903	1903	1903	0
9	20240509	195500	4277851243	1903	1903	1903	1903	0
10	20240509	195400	4277851243	1903	1903	1903	1903	0
11	20240509	195300	4277851243	1903	1903	1903	1903	0
12	20240509	195200	4277851243	1903	1903	1903	1903	0
13	20240509	195100	4277851243	1903	1903	1903	1903	0
14	20240509	195000	4277851243	1903	1903	1903	1903	0
15	20240509	194900	4277851243	1903	1903	1903	1903	0
16	20240509	194800	4277851243	1903	1903	1903	1903	0
17	20240509	194700	4277851243	1903	1903	1903	1903	0
18	20240509	194600	4277851243	1903	1903	1903	1903	0
19	20240509	194500	4277851243	1903	1903	1903	1903	0
20	20240509	194400	4277851243	1903	1903	1903	1903	0
21	20240509	194300	4277851243	1903	1903	1903	1903	0
22	20240509	194200	4277851243	1903	1903	1903	1903	0
23	20240509	194100	4277851243	1903	1903	1903	1903	0
24	20240509	194000	4277851243	1903	1903	1903	1903	0
25	20240509	193900	4277851243	1903	1903	1903	1903	0
26	20240509	193800	4277851243	1903	1903	1903	1903	0
27	20240509	193700	4277851243	1903	1903	1903	1903	0
28	20240509	193600	4277851243	1903	1903	1903	1903	0
29	20240509	193500	4277851243	1903	1903	1903	1903	0
30	20240509	193400	4277851243	1903	1903	1903	1903	0
31	20240509	193300	4277851243	1903	1903	1903	1903	0
32	20240509	193200	4277851243	1903	1903	1903	1903	35150
33	20240509	193100	4277851243	1903	1903	1903	1903	0
34	20240509	193000	4277851243	1903	1903	1903	1903	0
35	20240509	192900	4277851243	1903	1903	1903	1903	0
36	20240509	192800	4277851243	1903	1903	1903	1903	0
37	20240509	192700	4277851243	1903	1903	1903	1903	0
38	20240509	192600	4277851243	1903	1903	1903	1903	0
39	20240509	192500	4277851243	1903	1903	1903	1903	0
40	20240509	192400	4277851243	1903	1903	1903	1903	0
41	20240509	192300	4277851243	1903	1903	1903	1903	0
42	20240509	192200	4277851243	1903	1903	1903	1903	0
43	20240509	192100	4277851243	1903	1903	1903	1903	0
44	20240509	192000	4277851243	1903	1903	1903	1903	0
45	20240509	191900	4277851243	1903	1903	1903	1903	0
46	20240509	191800	4277851243	1903	1903	1903	1903	0
47	20240509	191700	4277851243	1903	1903	1903	1903	0
48	20240509	191600	4277851243	1903	1903	1903	1903	0
49	20240509	191500	4277851243	1903	1903	1903	1903	0
50	20240509	191400	4277851243	1903	1903	1903	1903	0
51	20240509	191300	4277851243	1903	1903	1903	1903	0
52	20240509	191200	4277851243	1903	1903	1903	1903	0
53	20240509	191100	4277851243	1903	1903	1903	1903	0
54	20240509	191000	4277851243	1903	1903	1903	1903	0
55	20240509	190900	4277851243	1903	1903	1903	1903	0
56	20240509	190800	4277851243	1903	1903	1903	1903	0
57	20240509	190700	4277851243	1903	1903	1903	1903	0
58	20240509	190600	4277851243	1903	1903	1903	1903	0
59	20240509	190500	4277851243	1903	1903	1903	1903	0
60	20240509	190400	4277851243	1903	1903	1903	1903	0
61	20240509	190300	4277851243	1903	1903	1903	1903	0
62	20240509	190200	4277851243	1903	1903	1903	1903	35150
63	20240509	190100	4277851243	1903	1903	1903	1903	0
64	20240509	190000	4277851243	1903	1903	1903	1903	0
65	20240509	185900	4277851243	1903	1903	1903	1903	0
66	20240509	185800	4277851243	1903	1903	1903	1903	0
67	20240509	185700	4277851243	1903	1903	1903	1903	0
68	20240509	185600	4277851243	1903	1903	1903	1903	0
69	20240509	185500	4277851243	1903	1903	1903	1903	0
70	20240509	185400	4277851243	1903	1903	1903	1903	0
71	20240509	185300	4277851243	1903	1903	1903	1903	0
72	20240509	185200	4277851243	1903	1903	1903	1903	0
73	20240509	185100	4277851243	1903	1903	1903	1903	0
74	20240509	185000	4277851243	1903	1903	1903	1903	0
75	20240509	184900	4277851243	1903	1903	1903	1903	0
76	20240509	184800	4277851243	1903	1903	1903	1903	0
77	20240509	184700	4277851243	1903	1903	1903	1903	0
78	20240509	184600	4277851243	1903	1903	1903	1903	0
79	20240509	184500	4277851243	1903	1903	1903	1903	0
80	20240509	184400	4277851243	1903	1903	1903	1903	0
81	20240509	184300	4277851243	1903	1903	1903	1903	0
82	20240509	184200	4277851243	1903	1903	1903	1903	0
83	20240509	184100	4277851243	1903	1903	1903	1903	0
84	20240509	184000	4277851243	1903	1903	1903	1903	0
85	20240509	183900	4277851243	1903	1903	1903	1903	0
86	20240509	183800	4277851243	1903	1903	1903	1903	0
87	20240509	183700	4277851243	1903	1903	1903	1903	0
88	20240509	183600	4277851243	1903	1903	1903	1903	0
89	20240509	183500	4277851243	1903	1903	1903	1903	0
90	20240509	183400	4277851243	1903	1903	1903	1903	0
91	20240509	183300	4277851243	1903	1903	1903	1903	0
92	20240509	183200	4277851243	1903	1903	1903	1903	35150
93	20240509	183100	4277851243	1903	1903	1903	1903	0
94	20240509	183000	4277851243	1903	1903	1903	1903	0
95	20240509	182900	4277851243	1903	1903	1903	1903	0
96	20240509	182800	4277851243	1903	1903	1903	1903	0
97	20240509	182700	4277851243	1903	1903	1903	1903	0
98	20240509	182600	4277851243	1903	1903	1903	1903	0
99	20240509	182500	4277851243	1903	1903	1903	1903	0
100	20240509	182400	4277851243	1903	1903	1903	1903	0
101	20240509	182300	4277851243	1903	1903	1903	1903	0
102	20240509	182200	4277851243	1903	1903	1903	1903	0
103	20240509	182100	4277851243	1903	1903	1903	1903	0
104	20240509	182000	4277851243	1903	1903	1903	1903	0
105	20240509	181900	4277851243	1903	1903	1903	1903	0
106	20240509	181800	4277851243	1903	1903	1903	1903	0
107	20240509	181700	4277851243	1903	1903	1903	1903	0
108	20240509	181600	4277851243	1903	1903	1903	1903	0
109	20240509	181500	4277851243	1903	1903	1903	1903	0
110	20240509	181400	4277851243	1903	1903	1903	1903	0
111	20240509	181300	4277851243	1903	1903	1903	1903	0
112	20240509	181200	4277851243	1903	1903	1903	1903	0
113	20240509	181100	4277851243	1903	1903	1903	1903	0
114	20240509	181000	4277851243	1903	1903	1903	1903	0
115	20240509	180900	4277851243	1903	1903	1903	1903	0
116	20240509	180800	4277851243	1903	1903	1903	1903	0
117	20240509	180700	4277851243	1903	1903	1903	1903	0
118	20240509	180600	4277851243	1903	1903	1903	1903	0
119	20240509	180500	4277851243	1903	1903	1903	1903	0
120	20240509	180400	4277851243	1903	1903	1903	1903	0
121	20240509	180300	4277851243	1903	1903	1903	1903	0
122	20240509	180200	4277851243	1903	1903	1903	1903	35150
123	20240509	180100	4277851243	1903	1903	1903	1903	0
124	20240509	180000	4277851243	1903	1903	1903	1903	0
125	20240509	175900	4277851243	1903	1903	1903	1903	0
126	20240509	175800	4277851243	1903	1903	1903	1903	0
127	20240509	175700	4277851243	1903	1903	1903	1903	0
128	20240509	175600	4277851243	1903	1903	1903	1903	0
129	20240509	175500	4277851243	1903	1903	1903	1903	0
130	20240509	175400	4277851243	1903	1903	1903	1903	0
131	20240509	175300	4277851243	1903	1903	1903	1903	0
132	20240509	175200	4277851243	1903	1903	1903	1903	0
133	20240509	175100	4277851243	1903	1903	1903	1903	0
134	20240509	175000	4277851243	1903	1903	1903	1903	0
135	20240509	174900	4277851243	1903	1903	1903	1903	0
136	20240509	174800	4277851243	1903	1903	1903	1903	0
137	20240509	174700	4277851243	1903	1903	1903	1903	0
138	20240509	174600	4277851243	1903	1903	1903	1903	0
139	20240509	174500	4277851243	1903	1903	1903	1903	0
140	20240509	174400	4277851243	1903	1903	1903	1903	0
141	20240509	174300	4277851243	1903	1903	1903	1903	0
142	20240509	174200	4277851243	1903	1903	1903	1903	0
143	20240509	174100	4277851243	1903	1903	1903	1903	0
144	20240509	174000	4277851243	1903	1903	1903	1903	0
145	20240509	173900	4277851243	1903	1903	1903	1903	0
146	20240509	173800	4277851243	1903	1903	1903	1903	0
147	20240509	173700	4277851243	1903	1903	1903	1903	0
148	20240509	173600	4277851243	1903	1903	1903	1903	0
149	20240509	173500	4277851243	1903	1903	1903	1903	0
150	20240509	173400	4277851243	1903	1903	1903	1903	0
151	20240509	173300	4277851243	1903	1903	1903	1903	0
152	20240509	173200	4277851243	1903	1903	1903	1903	35150
153	20240509	173100	4277851243	1903	1903	1903	1903	0
154	20240509	173000	4277851243	1903	1903	1903	1903	0
155	20240509	172900	4277851243	1903	1903	1903	1903	0
156	20240509	172800	4277851243	1903	1903	1903	1903	0
157	20240509	172700	4277851243	1903	1903	1903	1903	0
158	20240509	172600	4277851243	1903	1903	1903	1903	0
159	20240509	172500	4277851243	1903	1903	1903	1903	0
160	20240509	172400	4277851243	1903	1903	1903	1903	0
161	20240509	172300	4277851243	1903	1903	1903	1903	0
162	20240509	172200	4277851243	1903	1903	1903	1903	0
163	20240509	172100	4277851243	1903	1903	1903	1903	0
164	20240509	172000	4277851243	1903	1903	1903	1903	0
165	20240509	171900	4277851243	1903	1903	1903	1903	0
166	20240509	171800	4277851243	1903	1903	1903	1903	0
167	20240509	171700	4277851243	1903	1903	1903	1903	0
168	20240509	171600	4277851243	1903	1903	1903	1903	0
169	20240509	171500	4277851243	1903	1903	1903	1903	0
170	20240509	171400	4277851243	1903	1903	1903	1903	0
171	20240509	171300	4277851243	1903	1903	1903	1903	0
172	20240509	171200	4277851243	1903	1903	1903	1903	0
173	20240509	171100	4277851243	1903	1903	1903	1903	0
174	20240509	171000	4277851243	1903	1903	1903	1903	0
175	20240509	170900	4277851243	1903	1903	1903	1903	0
176	20240509	170800	4277851243	1903	1903	1903	1903	0
177	20240509	170700	4277851243	1903	1903	1903	1903	0
178	20240509	170600	4277851243	1903	1903	1903	1903	0
179	20240509	170500	4277851243	1903	1903	1903	1903	0
180	20240509	170400	4277851243	1903	1903	1903	1903	0
181	20240509	170300	4277851243	1903	1903	1903	1903	0
182	20240509	170200	4277851243	1903	1903	1903	1903	35150
183	20240509	170100	4277851243	1903	1903	1903	1903	0
184	20240509	170000	4277851243	1903	1903	1903	1903	0
185	20240509	165900	4277851243	1903	1903	1903	1903	0
186	20240509	165800	4277851243	1903	1903	1903	1903	0
187	20240509	165700	4277851243	1903	1903	1903	1903	0
188	20240509	165600	4277851243	1903	1903	1903	1903	0
189	20240509	165500	4277851243	1903	1903	1903	1903	0
190	20240509	165400	4277851243	1903	1903	1903	1903	0
191	20240509	165300	4277851243	1903	1903	1903	1903	0
192	20240509	165200	4277851243	1903	1903	1903	1903	0
193	20240509	165100	4277851243	1903	1903	1903	1903	0
194	20240509	165000	4277851243	1903	1903	1903	1903	0
195	20240509	164900	4277851243	1903	1903	1903	1903	0
196	20240509	164800	4277851243	1903	1903	1903	1903	0
197	20240509	164700	4277851243	1903	1903	1903	1903	0
198	20240509	164600	4277851243	1903	1903	1903	1903	0
199	20240509	164500	4277851243	1903	1903	1903	1903	0
200	20240509	164400	4277851243	1903	1903	1903	1903	0
201	20240509	164300	4277851243	1903	1903	1903	1903	0
202	20240509	164200	4277851243	1903	1903	1903	1903	0
203	20240509	164100	4277851243	1903	1903	1903	1903	0
204	20240509	164000	4277851243	1903	1903	1903	1903	0
205	20240509	163900	4277851243	1903	1903	1903	1903	0
206	20240509	163800	4277851243	1903	1903	1903	1903	0
207	20240509	163700	4277851243	1903	1903	1903	1903	0
208	20240509	163600	4277851243	1903	1903	1903	1903	0
209	20240509	163500	4277851243	1903	1903	1903	1903	0
210	20240509	163400	4277851243	1903	1903	1903	1903	0
211	20240509	163300	4277851243	1903	1903	1903	1903	0
212	20240509	163200	4277851243	1903	1903	1903	1903	35150
213	20240509	163100	4277851243	1903	1903	1903	1903	0
214	20240509	163000	4277851243	1903	1903	1903	1903	0
215	20240509	162900	4277851243	1903	1903	1903	1903	0
216	20240509	162800	4277851243	1903	1903	1903	1903	0
217	20240509	162700	4277851243	1903	1903	1903	1903	0
218	20240509	162600	4277851243	1903	1903	1903	1903	0
219	20240509	162500	4277851243	1903	1903	1903	1903	0
220	20240509	162400	4277851243	1903	1903	1903	1903	0
221	20240509	162300	4277851243	1903	1903	1903	1903	0
222	20240509	162200	4277851243	1903	1903	1903	1903	0
223	20240509	162100	4277851243	1903	1903	1903	1903	0
224	20240509	162000	4277851243	1903	1903	1903	1903	0
225	20240509	161900	4277851243	1903	1903	1903	1903	0
226	20240509	161800	4277851243	1903	1903	1903	1903	0
227	20240509	161700	4277851243	1903	1903	1903	1903	0
228	20240509	161600	4277851243	1903	1903	1903	1903	0
229	20240509	161500	4277851243	1903	1903	1903	1903	0
230	20240509	161400	4277851243	1903	1903	1903	1903	0
231	20240509	161300	4277851243	1903	1903	1903	1903	0
232	20240509	161200	4277851243	1903	1903	1903	1903	0
233	20240509	161100	4277851243	1903	1903	1903	1903	0
234	20240509	161000	4277851243	1903	1903	1903	1903	0
235	20240509	160900	4277851243	1903	1903	1903	1903	0
236	20240509	160800	4277851243	1903	1903	1903	1903	0
237	20240509	160700	4277851243	1903	1903	1903	1903	0
238	20240509	160600	4277851243	1903	1903	1903	1903	0
239	20240509	160500	4277851243	1903	1903	1903	1903	0
240	20240509	160400	4277851243	1903	1903	1903	1903	0
241	20240509	160300	4277851243	1903	1903	1903	1903	0
242	20240509	160200	4277851243	1903	1903	1903	1903	35150
243	20240509	160100	4277851243	1903	1903	1903	1903	0
244	20240509	160000	4277851243	1903	1903	1903	1903	0
245	20240509	155900	4277851243	1903	1903	1903	1903	0
246	20240509	155800	4277851243	1903	1903	1903	1903	0
247	20240509	155700	4277851243	1903	1903	1903	1903	0
248	20240509	155600	4277851243	1903	1903	1903	1903	0
249	20240509	155500	4277851243	1903	1903	1903	1903	0
250	20240509	155400	4277851243	1903	1903	1903	1903	0
251	20240509	155300	4277851243	1903	1903	1903	1903	0
252	20240509	155200	4277851243	1903	1903	1903	1903	0
253	20240509	155100	4277851243	1903	1903	1903	1903	0
254	20240509	155000	4277851243	1903	1903	1903	1903	0
255	20240509	154900	4277851243	1903	1903	1903	1903	0
256	20240509	154800	4277851243	1903	1903	1903	1903	0
257	20240509	154700	4277851243	1903	1903	1903	1903	0
258	20240509	154600	4277851243	1903	1903	1903	1903	0
259	20240509	154500	4277851243	1903	1903	1903	1903	0
260	20240509	154400	4277851243	1903	1903	1903	1903	0
261	20240509	154300	4277851243	1903	1903	1903	1903	0
262	20240509	154200	4277851243	1903	1903	1903	1903	0
263	20240509	154100	4277851243	1903	1903	1903	1903	0
264	20240509	154000	4277851243	1903	1903	1903	1903	0
265	20240509	153900	4277851243	1903	1903	1903	1903	0
266	20240509	153800	4277851243	1903	1903	1903	1903	0
267	20240509	153700	4277851243	1903	1903	1903	1903	0
268	20240509	153600	4277851243	1903	1903	1903	1903	0
269	20240509	153500	4277851243	1903	1903	1903	1903	0
270	20240509	153400	4277851243	1903	1903	1903	1903	0
271	20240509	153300	4277851243	1903	1903	1903	1903	0
272	20240509	153200	4277851243	1903	1903	1903	1903	35150
273	20240509	153100	4277851243	1903	1903	1903	1903	0
274	20240509	153000	4277851243	1903	1903	1903	1903	35150
275	20240509	152900	4210960793	1903	1903	1903	1903	0
276	20240509	152800	4210960793	1903	1903	1903	1903	0
277	20240509	152700	4210960793	1903	1903	1903	1903	0
278	20240509	152600	4210960793	1903	1903	1903	1903	0
279	20240509	152500	4210960793	1903	1903	1903	1903	0
280	20240509	152400	4210960793	1903	1903	1903	1903	0
281	20240509	152300	4210960793	1903	1903	1903	1903	0
282	20240509	152200	4210960793	1903	1903	1903	1903	0
283	20240509	152100	4210960793	1903	1903	1903	1903	0
284	20240509	152000	4210960793	1903	1903	1903	1903	0
285	20240509	151900	4210960793	1903	1902	1903	1900	8499
286	20240509	151800	4194797491	1902	1901	1904	1899	17290
287	20240509	151700	4161915893	1903	1900	1903	1900	16401
288	20240509	151600	4130729750	1900	1900	1900	1899	13607
289	20240509	151500	4104877028	1900	1900	1900	1900	5471
290	20240509	151400	4094482128	1899	1901	1903	1899	12705
291	20240509	151300	4070342263	1901	1900	1905	1900	7954
292	20240509	151200	4055208929	1900	1899	1901	1897	9025
293	20240509	151100	4038078075	1900	1904	1905	1900	6248
294	20240509	151000	4026182573	1905	1899	1907	1899	9154
295	20240509	150900	4008750279	1900	1897	1903	1896	2768
296	20240509	150800	4003497335	1897	1904	1905	1892	19495
297	20240509	150700	3966487488	1904	1905	1905	1902	1660
298	20240509	150600	3963327551	1906	1907	1907	1901	1997
299	20240509	150500	3959521939	1910	1903	1912	1901	54763
300	20240509	150400	3855067272	1903	1899	1903	1899	36243
301	20240509	150300	3786188112	1900	1898	1900	1896	17549
302	20240509	150200	3752864955	1898	1891	1898	1891	39103
303	20240509	150100	3678737438	1891	1885	1891	1885	9580
304	20240509	150000	3660647469	1885	1882	1885	1882	2450
305	20240509	145900	3656032732	1882	1879	1882	1879	25592
306	20240509	145800	3607922688	1878	1872	1878	1872	9749
307	20240509	145700	3589652662	1874	1871	1874	1870	5843
308	20240509	145600	3578721248	1870	1870	1870	1870	265
309	20240509	145500	3578225698	1870	1872	1873	1870	140
310	20240509	145400	3577963558	1870	1866	1870	1866	2171
311	20240509	145300	3573908232	1866	1864	1866	1864	6962
312	20240509	145200	3560928358	1863	1863	1863	1863	240
313	20240509	145100	3560481238	1863	1863	1863	1863	2458
314	20240509	145000	3555901984	1863	1863	1863	1863	950
315	20240509	144900	3554132134	1863	1864	1864	1863	3983
316	20240509	144800	3546711560	1864	1865	1865	1864	2225
317	20240509	144700	3542563660	1865	1866	1866	1865	8346
318	20240509	144600	3526998141	1865	1864	1865	1864	526
319	20240509	144500	3526017202	1864	1863	1865	1863	1871
320	20240509	144400	3522528315	1863	1863	1863	1863	76
321	20240509	144300	3522386727	1863	1864	1864	1862	21657
322	20240509	144200	3482051773	1865	1866	1866	1865	3225
323	20240509	144100	3476037145	1866	1866	1866	1865	7017
324	20240509	144000	3462943570	1866	1867	1867	1866	1637
325	20240509	143900	3459888504	1867	1869	1869	1867	16640
326	20240509	143800	3428808810	1869	1869	1869	1869	1512
327	20240509	143700	3425982882	1869	1869	1870	1869	1709
328	20240509	143600	3422788704	1870	1870	1870	1870	11567
329	20240509	143500	3401158414	1871	1870	1871	1870	239
330	20240509	143400	3400711253	1870	1871	1871	1870	3501
331	20240509	143300	3394164382	1871	1871	1872	1871	1757
332	20240509	143200	3390876971	1871	1871	1871	1871	300
333	20240509	143100	3390315671	1871	1871	1871	1871	0
334	20240509	143000	3390315671	1871	1871	1871	1871	122
335	20240509	142900	3390087409	1871	1871	1871	1871	1980
336	20240509	142800	3386382829	1871	1872	1872	1871	193
337	20240509	142700	3386021633	1872	1870	1872	1870	3384
338	20240509	142600	3379690396	1870	1870	1870	1870	275
339	20240509	142500	3379176146	1870	1870	1870	1870	178
340	20240509	142400	3378843286	1870	1870	1870	1870	427
341	20240509	142300	3378044796	1870	1870	1870	1869	536
342	20240509	142200	3377042479	1870	1870	1870	1869	2783
343	20240509	142100	3371838769	1872	1869	1872	1869	1766
344	20240509	142000	3368538112	1869	1871	1871	1869	17388
345	20240509	141900	3336024970	1870	1871	1871	1870	3035
346	20240509	141800	3330349415	1871	1872	1872	1870	4065
347	20240509	141700	3322741785	1872	1871	1872	1871	14667
348	20240509	141600	3295299627	1872	1872	1873	1871	7173
349	20240509	141500	3281871879	1873	1872	1873	1872	521
350	20240509	141400	3280896546	1872	1873	1873	1872	546
351	20240509	141300	3279874388	1872	1872	1872	1872	0
352	20240509	141200	3279874388	1872	1875	1875	1872	7035
353	20240509	141100	3266703172	1875	1873	1875	1873	5949
354	20240509	141000	3255560551	1873	1873	1873	1873	1070
355	20240509	140900	3253556441	1873	1873	1873	1873	391
356	20240509	140800	3252824098	1873	1873	1873	1873	677
357	20240509	140700	3251556077	1873	1875	1875	1873	5800
358	20240509	140600	3240686477	1875	1874	1875	1874	1934
359	20240509	140500	3237061961	1875	1874	1875	1874	1215
360	20240509	140400	3234783951	1875	1875	1878	1875	2761
361	20240509	140300	3229607073	1875	1874	1875	1874	1550
362	20240509	140200	3226702233	1874	1874	1875	1873	2242
363	20240509	140100	3222500696	1874	1874	1874	1874	476
364	20240509	140000	3221608672	1874	1874	1874	1874	932
365	20240509	135900	3219862104	1873	1873	1873	1873	1647
366	20240509	135800	3216777273	1874	1875	1875	1874	332
367	20240509	135700	3216154778	1874	1874	1874	1874	11672
368	20240509	135600	3194281450	1875	1879	1879	1875	369
369	20240509	135500	3193589571	1879	1875	1879	1875	575
370	20240509	135400	3192509796	1879	1879	1879	1879	0
371	20240509	135300	3192509796	1879	1879	1879	1879	100
372	20240509	135200	3192321896	1879	1879	1879	1879	5
373	20240509	135100	3192312501	1874	1874	1874	1874	1
374	20240509	135000	3192310627	1874	1875	1875	1874	860
375	20240509	134900	3190698418	1879	1879	1879	1879	0
376	20240509	134800	3190698418	1879	1875	1879	1875	2071
377	20240509	134700	3186808295	1874	1875	1875	1874	69
378	20240509	134600	3186678960	1875	1875	1875	1875	7680
379	20240509	134500	3172278960	1875	1875	1877	1875	318
380	20240509	134400	3171682690	1877	1878	1878	1877	8
381	20240509	134300	3171667673	1875	1876	1876	1875	5568
382	20240509	134200	3161225708	1876	1876	1876	1876	200
383	20240509	134100	3160850508	1876	1876	1876	1876	0
384	20240509	134000	3160850508	1876	1877	1877	1876	180
385	20240509	133900	3160512826	1876	1876	1876	1876	6766
386	20240509	133800	3147819810	1876	1876	1876	1876	1615
387	20240509	133700	3144790070	1876	1876	1876	1876	10
388	20240509	133600	3144771310	1880	1880	1880	1880	200
389	20240509	133500	3144395310	1880	1876	1880	1875	16600
390	20240509	133400	3113264363	1880	1880	1880	1880	497
391	20240509	133300	3112330003	1880	1880	1880	1880	0
392	20240509	133200	3112330003	1880	1883	1883	1880	5
393	20240509	133100	3112320597	1883	1876	1883	1876	8
394	20240509	133000	3112305582	1875	1876	1876	1875	1664
395	20240509	132900	3109184989	1884	1884	1884	1884	926
396	20240509	132800	3107440405	1884	1875	1884	1875	103
397	20240509	132700	3107246371	1874	1874	1874	1874	0
398	20240509	132600	3107246371	1874	1874	1874	1874	249
399	20240509	132500	3106779745	1874	1874	1874	1874	0
400	20240509	132400	3106779745	1874	1874	1874	1874	37
401	20240509	132300	3106710407	1874	1874	1874	1874	2410
402	20240509	132200	3102194067	1874	1876	1876	1874	12706
403	20240509	132100	3078372996	1875	1877	1877	1875	1870
404	20240509	132000	3074864606	1876	1878	1878	1876	11223
405	20240509	131900	3053797340	1876	1876	1876	1876	0
406	20240509	131800	3053797340	1876	1876	1876	1876	0
407	20240509	131700	3053797340	1876	1876	1876	1876	1007
408	20240509	131600	3051908208	1876	1876	1876	1876	18
409	20240509	131500	3051874440	1878	1876	1878	1876	7633
410	20240509	131400	3037554706	1876	1875	1876	1875	720
411	20240509	131300	3036203995	1874	1875	1876	1874	3178
412	20240509	131200	3030246746	1875	1878	1878	1875	4247
413	20240509	131100	3022276420	1878	1880	1880	1878	2975
414	20240509	131000	3016685969	1880	1884	1884	1880	2394
415	20240509	130900	3012181023	1882	1882	1883	1882	442
416	20240509	130800	3011348903	1882	1883	1886	1882	2516
417	20240509	130700	3006611330	1884	1886	1886	1882	4485
418	20240509	130600	2998170388	1887	1888	1888	1887	43
419	20240509	130500	2998089217	1888	1888	1888	1882	149
420	20240509	130400	2997808550	1882	1883	1883	1882	1338
421	20240509	130300	2995289795	1883	1884	1884	1883	2669
422	20240509	130200	2990263572	1884	1883	1884	1883	380
423	20240509	130100	2989547920	1884	1889	1890	1884	968
424	20240509	130000	2987722508	1890	1885	1890	1885	21123
425	20240509	125900	2947825153	1889	1889	1889	1889	0
426	20240509	125800	2947825153	1889	1884	1889	1884	1182
427	20240509	125700	2945598186	1889	1883	1889	1883	84
428	20240509	125600	2945440008	1883	1884	1884	1883	3669
429	20240509	125500	2938527716	1888	1888	1888	1888	539
430	20240509	125400	2937510084	1890	1890	1891	1890	1353
431	20240509	125300	2934952651	1884	1889	1890	1884	5395
432	20240509	125200	2924778462	1890	1892	1892	1890	932
433	20240509	125100	2923016339	1893	1894	1894	1889	11070
434	20240509	125000	2902076988	1893	1894	1894	1893	1322
435	20240509	124900	2899573122	1894	1893	1894	1893	1104
436	20240509	124800	2897482483	1893	1893	1894	1893	5924
437	20240509	124700	2886264525	1893	1889	1893	1889	3245
438	20240509	124600	2880126506	1891	1888	1891	1888	8
439	20240509	124500	2880111398	1889	1889	1889	1889	244
440	20240509	124400	2879650482	1889	1891	1891	1889	543
441	20240509	124300	2878623679	1891	1892	1892	1891	328
442	20240509	124200	2878003403	1892	1883	1892	1883	1657
443	20240509	124100	2874881425	1883	1891	1891	1883	2302
444	20240509	124000	2870540791	1891	1891	1891	1891	4300
445	20240509	123900	2862409491	1892	1891	1892	1891	1987
446	20240509	123800	2858651801	1892	1883	1892	1883	2431
447	20240509	123700	2854065808	1883	1882	1883	1882	1468
448	20240509	123600	2851301566	1883	1882	1883	1882	547
449	20240509	123500	2850271788	1882	1884	1884	1882	1574
450	20240509	123400	2847308027	1883	1883	1883	1883	0
451	20240509	123300	2847308027	1883	1883	1883	1883	10
452	20240509	123200	2847289197	1882	1883	1883	1882	3047
453	20240509	123100	2841551803	1883	1883	1884	1883	1037
454	20240509	123000	2839599131	1883	1885	1885	1883	12448
455	20240509	122900	2816139155	1888	1888	1888	1888	513
456	20240509	122800	2815170611	1888	1888	1888	1888	1
457	20240509	122700	2815168723	1888	1885	1888	1885	15
458	20240509	122600	2815140406	1888	1888	1888	1888	1
459	20240509	122500	2815138518	1884	1884	1884	1883	410
460	20240509	122400	2814366486	1883	1890	1890	1883	222
461	20240509	122300	2813947060	1884	1892	1892	1884	1107
462	20240509	122200	2811860827	1886	1888	1893	1885	5962
463	20240509	122100	2800613857	1888	1887	1888	1887	90
464	20240509	122000	2800443957	1887	1887	1887	1887	0
465	20240509	121900	2800443957	1887	1887	1887	1887	2538
466	20240509	121800	2795654751	1887	1888	1888	1887	580
467	20240509	121700	2794560211	1893	1893	1893	1893	500
468	20240509	121600	2793613711	1893	1893	1893	1893	217
469	20240509	121500	2793202930	1896	1895	1896	1895	621
470	20240509	121400	2792026014	1895	1895	1895	1895	173
471	20240509	121300	2791698179	1897	1897	1897	1888	3277
472	20240509	121200	2785511185	1888	1897	1897	1888	30
473	20240509	121100	2785454365	1888	1889	1889	1888	12000
474	20240509	121000	2762791365	1889	1890	1899	1889	2628
475	20240509	120900	2757819104	1889	1889	1889	1889	123
476	20240509	120800	2757586757	1899	1889	1899	1888	8003
477	20240509	120700	2742468003	1900	1901	1901	1887	4752
478	20240509	120600	2733496083	1901	1900	1901	1888	5847
479	20240509	120500	2722412543	1901	1900	1901	1892	11652
480	20240509	120400	2700291071	1901	1900	1901	1900	17322
481	20240509	120300	2667377975	1900	1899	1900	1899	7966
482	20240509	120200	2652242581	1899	1898	1899	1895	7986
483	20240509	120100	2637086731	1899	1893	1899	1893	8077
484	20240509	120000	2621764424	1893	1890	1893	1890	9323
485	20240509	115900	2604141180	1890	1892	1892	1887	6607
486	20240509	115800	2591668665	1891	1889	1891	1887	21697
487	20240509	115700	2550661306	1887	1891	1891	1887	5479
488	20240509	115600	2540300950	1891	1891	1892	1891	3135
489	20240509	115500	2534372663	1891	1890	1893	1890	10786
490	20240509	115400	2513979342	1889	1884	1889	1884	25722
491	20240509	115300	2465489656	1883	1884	1884	1882	5957
492	20240509	115200	2454271928	1884	1884	1885	1883	3659
493	20240509	115100	2447378067	1884	1884	1885	1884	647
494	20240509	115000	2446158945	1885	1884	1885	1884	474
495	20240509	114900	2445265919	1884	1882	1884	1882	554
496	20240509	114800	2444222865	1882	1881	1882	1881	902
497	20240509	114700	2442525703	1881	1877	1881	1877	424
498	20240509	114600	2441729030	1877	1877	1877	1874	1547
499	20240509	114500	2438825341	1877	1877	1877	1874	46
500	20240509	114400	2438739131	1874	1877	1877	1874	543
501	20240509	114300	2437719959	1877	1877	1877	1877	0
502	20240509	114200	2437719959	1877	1877	1877	1872	4005
503	20240509	114100	2430222402	1878	1875	1878	1872	5810
504	20240509	114000	2419336443	1875	1875	1875	1874	762
505	20240509	113900	2417907893	1875	1875	1875	1875	1
506	20240509	113800	2417906018	1874	1874	1874	1874	1000
507	20240509	113700	2416032018	1875	1875	1875	1875	1150
508	20240509	113600	2413875768	1875	1878	1878	1875	940
509	20240509	113500	2412112218	1878	1878	1878	1878	1
510	20240509	113400	2412110340	1878	1878	1878	1878	560
511	20240509	113300	2411058660	1878	1878	1878	1878	987
512	20240509	113200	2409205074	1881	1878	1881	1878	14952
513	20240509	113100	2381111621	1874	1874	1874	1874	0
514	20240509	113000	2381111621	1874	1878	1878	1874	609
515	20240509	112900	2379969519	1878	1876	1878	1872	3451
516	20240509	112800	2373506397	1876	1874	1876	1874	150
517	20240509	112700	2373225293	1874	1874	1874	1874	927
518	20240509	112600	2371488095	1874	1874	1874	1874	1369
519	20240509	112500	2368922589	1873	1874	1874	1873	1013
520	20240509	112400	2367025020	1874	1873	1874	1873	105
521	20240509	112300	2366828255	1874	1873	1875	1873	197
522	20240509	112200	2366459232	1873	1873	1873	1873	30
523	20240509	112100	2366403042	1873	1873	1873	1873	203
524	20240509	112000	2366022823	1873	1873	1873	1871	3011
525	20240509	111900	2360389220	1871	1871	1872	1871	2011
526	20240509	111800	2356626255	1871	1872	1872	1871	204
527	20240509	111700	2356244566	1872	1872	1872	1871	1588
528	20240509	111600	2353271838	1872	1873	1874	1872	2730
529	20240509	111500	2348159826	1872	1872	1873	1872	3653
530	20240509	111400	2341319491	1873	1873	1873	1873	2297
531	20240509	111300	2337017210	1873	1873	1873	1873	100
532	20240509	111200	2336829910	1876	1872	1876	1872	596
533	20240509	111100	2335714114	1872	1875	1875	1872	1442
534	20240509	111000	2333011664	1878	1875	1878	1875	1638
535	20240509	110900	2329940411	1878	1878	1878	1878	1
536	20240509	110800	2329938533	1878	1878	1878	1872	6
537	20240509	110700	2329927277	1878	1880	1880	1878	267
538	20240509	110600	2329425829	1879	1879	1879	1879	1371
539	20240509	110500	2326849720	1879	1879	1879	1879	121
540	20240509	110400	2326622361	1872	1873	1873	1872	207
541	20240509	110300	2326234688	1880	1880	1880	1880	523
542	20240509	110200	2325251448	1880	1878	1880	1878	11204
543	20240509	110100	2304208544	1879	1879	1879	1878	611
544	20240509	110000	2303060586	1878	1874	1878	1874	2360
545	20240509	105900	2298631608	1872	1872	1874	1872	625
546	20240509	105800	2297461379	1872	1865	1872	1864	7095
547	20240509	105700	2284220363	1865	1864	1865	1864	1062
548	20240509	105600	2282239740	1864	1869	1869	1864	3394
549	20240509	105500	2275912019	1869	1865	1869	1864	4288
550	20240509	105400	2267918671	1863	1863	1863	1863	0
551	20240509	105300	2267918671	1863	1863	1863	1863	1305
552	20240509	105200	2265487456	1863	1865	1865	1863	1086
553	20240509	105100	2263462082	1865	1865	1865	1862	4255
554	20240509	105000	2255538112	1865	1862	1865	1862	3829
555	20240509	104900	2248397966	1862	1862	1863	1862	4441
556	20240509	104800	2240128823	1861	1862	1862	1860	4737
557	20240509	104700	2231314353	1862	1867	1867	1862	12518
558	20240509	104600	2207979001	1869	1868	1869	1867	9775
559	20240509	104500	2189723059	1869	1869	1869	1868	3197
560	20240509	104400	2183750154	1868	1869	1869	1868	3823
561	20240509	104300	2176608282	1869	1875	1875	1869	37366
562	20240509	104200	2106720372	1875	1873	1875	1873	1327
563	20240509	104100	2104234107	1874	1875	1875	1874	306
564	20240509	104000	2103660662	1875	1873	1875	1873	391
565	20240509	103900	2102928275	1873	1871	1873	1871	533
566	20240509	103800	2101930878	1871	1875	1875	1871	6818
567	20240509	103700	2089160751	1876	1875	1876	1874	3740
568	20240509	103600	2082150217	1875	1875	1875	1875	1277
569	20240509	103500	2079755842	1875	1876	1876	1875	185
570	20240509	103400	2079408957	1876	1876	1876	1876	759
571	20240509	103300	2077985073	1876	1876	1876	1876	170
572	20240509	103200	2077666153	1876	1876	1876	1876	1649
573	20240509	103100	2074572629	1876	1876	1876	1876	1
574	20240509	103000	2074570753	1878	1874	1878	1874	2445
575	20240509	102900	2069985363	1875	1878	1878	1874	1287
576	20240509	102800	2067572920	1875	1878	1878	1875	4294
577	20240509	102700	2059511188	1879	1879	1879	1879	9
578	20240509	102600	2059494277	1880	1880	1880	1880	120
579	20240509	102500	2059268677	1880	1879	1880	1874	8585
580	20240509	102400	2043170262	1879	1875	1879	1875	329
581	20240509	102300	2042552498	1874	1874	1874	1874	543
582	20240509	102200	2041534916	1874	1873	1874	1872	1872
583	20240509	102100	2038029660	1872	1872	1872	1872	2194
584	20240509	102000	2033922492	1872	1872	1873	1872	6731
585	20240509	101900	2021321060	1873	1873	1873	1872	1163
586	20240509	101800	2019143281	1874	1873	1874	1873	1024
587	20240509	101700	2017225319	1873	1873	1873	1872	5478
588	20240509	101600	2006968679	1873	1873	1873	1873	3651
589	20240509	101500	2000130356	1873	1873	1874	1873	1864
590	20240509	101400	1996638371	1873	1873	1873	1873	243
591	20240509	101300	1996183232	1873	1873	1873	1873	951
592	20240509	101200	1994402009	1873	1874	1874	1872	815
593	20240509	101100	1992875277	1874	1874	1874	1874	1278
594	20240509	101000	1990480305	1874	1874	1874	1874	271
595	20240509	100900	1989972451	1874	1874	1874	1874	200
596	20240509	100800	1989597651	1874	1874	1874	1874	356
597	20240509	100700	1988930507	1872	1873	1875	1872	6563
598	20240509	100600	1976637342	1875	1875	1875	1873	11952
599	20240509	100500	1954240336	1875	1878	1880	1875	6250
600	20240509	100400	1942510603	1880	1882	1882	1878	6160
601	20240509	100300	1930927201	1883	1886	1887	1883	7149
602	20240509	100200	1917448599	1886	1887	1887	1886	4033
603	20240509	100100	1909838428	1887	1886	1887	1886	7202
604	20240509	100000	1896255355	1886	1890	1890	1885	1794
605	20240509	095900	1892868114	1889	1886	1890	1886	7693
606	20240509	095800	1878345662	1883	1882	1886	1882	2089
607	20240509	095700	1874410974	1881	1881	1884	1881	7207
608	20240509	095600	1860843197	1881	1885	1885	1881	2597
609	20240509	095500	1855957492	1885	1885	1885	1885	246
610	20240509	095400	1855493782	1885	1885	1885	1881	4208
611	20240509	095300	1847571288	1885	1885	1885	1885	1478
612	20240509	095200	1844785258	1885	1880	1885	1879	2481
613	20240509	095100	1840121963	1880	1879	1880	1879	3637
614	20240509	095000	1833287940	1879	1876	1879	1875	3191
615	20240509	094900	1827301721	1875	1875	1876	1875	1474
616	20240509	094800	1824537771	1876	1870	1876	1870	41808
617	20240509	094700	1746217966	1870	1872	1873	1870	25016
618	20240509	094600	1699422343	1873	1873	1873	1872	873
619	20240509	094500	1697787414	1873	1874	1874	1873	16464
620	20240509	094400	1666946878	1874	1875	1875	1874	6213
621	20240509	094300	1655302530	1875	1874	1876	1874	28317
622	20240509	094200	1602225862	1874	1876	1877	1874	10465
623	20240509	094100	1582600425	1876	1877	1877	1876	2245
624	20240509	094000	1578388460	1875	1879	1879	1875	13400
625	20240509	093900	1553235044	1879	1880	1880	1879	659
626	20240509	093800	1551996430	1879	1879	1880	1879	3968
627	20240509	093700	1544540343	1880	1880	1880	1879	10254
628	20240509	093600	1525266823	1880	1883	1883	1879	8992
629	20240509	093500	1508358064	1884	1884	1884	1880	21096
630	20240509	093400	1468676456	1884	1884	1885	1884	2637
631	20240509	093300	1463708288	1884	1880	1885	1880	4651
632	20240509	093200	1454950417	1880	1888	1888	1880	28545
633	20240509	093100	1401226248	1888	1891	1892	1888	5873
634	20240509	093000	1390129509	1892	1892	1892	1891	1496
635	20240509	092900	1387299297	1890	1896	1896	1890	7458
636	20240509	092800	1373192354	1896	1901	1901	1894	31118
637	20240509	092700	1314164436	1901	1904	1904	1900	11440
638	20240509	092600	1292426744	1908	1899	1909	1898	7769
639	20240509	092500	1277633971	1898	1908	1908	1898	32706
640	20240509	092400	1215352220	1908	1909	1909	1907	21841
641	20240509	092300	1173696156	1909	1911	1912	1909	2736
642	20240509	092200	1168470321	1912	1915	1915	1907	24443
643	20240509	092100	1121726596	1915	1917	1917	1915	16031
644	20240509	092000	1091002582	1917	1912	1919	1912	28305
645	20240509	091900	1036770266	1912	1910	1912	1907	13703
646	20240509	091800	1010596700	1910	1906	1910	1906	7781
647	20240509	091700	995750681	1906	1905	1907	1905	4868
648	20240509	091600	986475151	1905	1903	1906	1903	10419
649	20240509	091500	966637518	1903	1898	1903	1896	22573
650	20240509	091400	923759941	1898	1895	1898	1894	20560
651	20240509	091300	884792235	1892	1890	1894	1890	4073
652	20240509	091200	877089374	1890	1892	1895	1890	7899
653	20240509	091100	862151081	1892	1893	1895	1889	3787
654	20240509	091000	854985278	1894	1894	1894	1882	12663
655	20240509	090900	831068978	1893	1882	1893	1882	5720
656	20240509	090800	820266200	1882	1884	1885	1880	18075
657	20240509	090700	786243514	1882	1890	1890	1880	23603
658	20240509	090600	741794344	1890	1895	1895	1889	25971
659	20240509	090500	692687209	1894	1903	1903	1894	69642
660	20240509	090400	560384005	1903	1913	1915	1901	25729
661	20240509	090300	511332040	1913	1913	1921	1907	74394
662	20240509	090200	368862971	1913	1914	1915	1910	40945
663	20240509	090100	290518738	1913	1898	1913	1894	75200
664	20240509	090000	147476022	1897	1906	1908	1892	67621