KissMeData/032790/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	191300	493446388	1894	1894	1894	1894	4688
3	20240513	191200	493446388	1894	1894	1894	1894	0
4	20240513	191100	493446388	1894	1894	1894	1894	0
5	20240513	191000	493446388	1894	1894	1894	1894	0
6	20240513	190900	493446388	1894	1894	1894	1894	0
7	20240513	190800	493446388	1894	1894	1894	1894	0
8	20240513	190700	493446388	1894	1894	1894	1894	0
9	20240513	190600	493446388	1894	1894	1894	1894	0
10	20240513	190500	493446388	1894	1894	1894	1894	0
11	20240513	190400	493446388	1894	1894	1894	1894	0
12	20240513	190300	493446388	1894	1894	1894	1894	0
13	20240513	190200	493446388	1894	1894	1894	1894	0
14	20240513	190100	493446388	1894	1894	1894	1894	0
15	20240513	190000	493446388	1894	1894	1894	1894	0
16	20240513	185900	493446388	1894	1894	1894	1894	0
17	20240513	185800	493446388	1894	1894	1894	1894	0
18	20240513	185700	493446388	1894	1894	1894	1894	0
19	20240513	185600	493446388	1894	1894	1894	1894	0
20	20240513	185500	493446388	1894	1894	1894	1894	0
21	20240513	185400	493446388	1894	1894	1894	1894	0
22	20240513	185300	493446388	1894	1894	1894	1894	0
23	20240513	185200	493446388	1894	1894	1894	1894	0
24	20240513	185100	493446388	1894	1894	1894	1894	0
25	20240513	185000	493446388	1894	1894	1894	1894	0
26	20240513	184900	493446388	1894	1894	1894	1894	0
27	20240513	184800	493446388	1894	1894	1894	1894	0
28	20240513	184700	493446388	1894	1894	1894	1894	0
29	20240513	184600	493446388	1894	1894	1894	1894	0
30	20240513	184500	493446388	1894	1894	1894	1894	0
31	20240513	184400	493446388	1894	1894	1894	1894	0
32	20240513	184300	493446388	1894	1894	1894	1894	4688
33	20240513	184200	493446388	1894	1894	1894	1894	0
34	20240513	184100	493446388	1894	1894	1894	1894	0
35	20240513	184000	493446388	1894	1894	1894	1894	0
36	20240513	183900	493446388	1894	1894	1894	1894	0
37	20240513	183800	493446388	1894	1894	1894	1894	0
38	20240513	183700	493446388	1894	1894	1894	1894	0
39	20240513	183600	493446388	1894	1894	1894	1894	0
40	20240513	183500	493446388	1894	1894	1894	1894	0
41	20240513	183400	493446388	1894	1894	1894	1894	0
42	20240513	183300	493446388	1894	1894	1894	1894	0
43	20240513	183200	493446388	1894	1894	1894	1894	0
44	20240513	183100	493446388	1894	1894	1894	1894	0
45	20240513	183000	493446388	1894	1894	1894	1894	0
46	20240513	182900	493446388	1894	1894	1894	1894	0
47	20240513	182800	493446388	1894	1894	1894	1894	0
48	20240513	182700	493446388	1894	1894	1894	1894	0
49	20240513	182600	493446388	1894	1894	1894	1894	0
50	20240513	182500	493446388	1894	1894	1894	1894	0
51	20240513	182400	493446388	1894	1894	1894	1894	0
52	20240513	182300	493446388	1894	1894	1894	1894	0
53	20240513	182200	493446388	1894	1894	1894	1894	0
54	20240513	182100	493446388	1894	1894	1894	1894	0
55	20240513	182000	493446388	1894	1894	1894	1894	0
56	20240513	181900	493446388	1894	1894	1894	1894	0
57	20240513	181800	493446388	1894	1894	1894	1894	0
58	20240513	181700	493446388	1894	1894	1894	1894	0
59	20240513	181600	493446388	1894	1894	1894	1894	0
60	20240513	181500	493446388	1894	1894	1894	1894	0
61	20240513	181400	493446388	1894	1894	1894	1894	0
62	20240513	181300	493446388	1894	1894	1894	1894	4688
63	20240513	181200	493446388	1894	1894	1894	1894	0
64	20240513	181100	493446388	1894	1894	1894	1894	0
65	20240513	181000	493446388	1894	1894	1894	1894	0
66	20240513	180900	493446388	1894	1894	1894	1894	0
67	20240513	180800	493446388	1894	1894	1894	1894	0
68	20240513	180700	493446388	1894	1894	1894	1894	0
69	20240513	180600	493446388	1894	1894	1894	1894	0
70	20240513	180500	493446388	1894	1894	1894	1894	0
71	20240513	180400	493446388	1894	1894	1894	1894	0
72	20240513	180300	493446388	1894	1894	1894	1894	0
73	20240513	180200	493446388	1894	1894	1894	1894	0
74	20240513	180100	493446388	1894	1894	1894	1894	0
75	20240513	180000	493446388	1894	1894	1894	1894	0
76	20240513	175900	493446388	1894	1894	1894	1894	0
77	20240513	175800	493446388	1894	1894	1894	1894	0
78	20240513	175700	493446388	1894	1894	1894	1894	0
79	20240513	175600	493446388	1894	1894	1894	1894	0
80	20240513	175500	493446388	1894	1894	1894	1894	0
81	20240513	175400	493446388	1894	1894	1894	1894	0
82	20240513	175300	493446388	1894	1894	1894	1894	0
83	20240513	175200	493446388	1894	1894	1894	1894	0
84	20240513	175100	493446388	1894	1894	1894	1894	0
85	20240513	175000	493446388	1894	1894	1894	1894	0
86	20240513	174900	493446388	1894	1894	1894	1894	0
87	20240513	174800	493446388	1894	1894	1894	1894	0
88	20240513	174700	493446388	1894	1894	1894	1894	0
89	20240513	174600	493446388	1894	1894	1894	1894	0
90	20240513	174500	493446388	1894	1894	1894	1894	0
91	20240513	174400	493446388	1894	1894	1894	1894	0
92	20240513	174300	493446388	1894	1894	1894	1894	4688
93	20240513	174200	493446388	1894	1894	1894	1894	0
94	20240513	174100	493446388	1894	1894	1894	1894	0
95	20240513	174000	493446388	1894	1894	1894	1894	0
96	20240513	173900	493446388	1894	1894	1894	1894	0
97	20240513	173800	493446388	1894	1894	1894	1894	0
98	20240513	173700	493446388	1894	1894	1894	1894	0
99	20240513	173600	493446388	1894	1894	1894	1894	0
100	20240513	173500	493446388	1894	1894	1894	1894	0
101	20240513	173400	493446388	1894	1894	1894	1894	0
102	20240513	173300	493446388	1894	1894	1894	1894	0
103	20240513	173200	493446388	1894	1894	1894	1894	0
104	20240513	173100	493446388	1894	1894	1894	1894	0
105	20240513	173000	493446388	1894	1894	1894	1894	0
106	20240513	172900	493446388	1894	1894	1894	1894	0
107	20240513	172800	493446388	1894	1894	1894	1894	0
108	20240513	172700	493446388	1894	1894	1894	1894	0
109	20240513	172600	493446388	1894	1894	1894	1894	0
110	20240513	172500	493446388	1894	1894	1894	1894	0
111	20240513	172400	493446388	1894	1894	1894	1894	0
112	20240513	172300	493446388	1894	1894	1894	1894	0
113	20240513	172200	493446388	1894	1894	1894	1894	0
114	20240513	172100	493446388	1894	1894	1894	1894	0
115	20240513	172000	493446388	1894	1894	1894	1894	0
116	20240513	171900	493446388	1894	1894	1894	1894	0
117	20240513	171800	493446388	1894	1894	1894	1894	0
118	20240513	171700	493446388	1894	1894	1894	1894	0
119	20240513	171600	493446388	1894	1894	1894	1894	0
120	20240513	171500	493446388	1894	1894	1894	1894	0
121	20240513	171400	493446388	1894	1894	1894	1894	0
122	20240513	171300	493446388	1894	1894	1894	1894	4688
123	20240513	171200	493446388	1894	1894	1894	1894	0
124	20240513	171100	493446388	1894	1894	1894	1894	0
125	20240513	171000	493446388	1894	1894	1894	1894	0
126	20240513	170900	493446388	1894	1894	1894	1894	0
127	20240513	170800	493446388	1894	1894	1894	1894	0
128	20240513	170700	493446388	1894	1894	1894	1894	0
129	20240513	170600	493446388	1894	1894	1894	1894	0
130	20240513	170500	493446388	1894	1894	1894	1894	0
131	20240513	170400	493446388	1894	1894	1894	1894	0
132	20240513	170300	493446388	1894	1894	1894	1894	0
133	20240513	170200	493446388	1894	1894	1894	1894	0
134	20240513	170100	493446388	1894	1894	1894	1894	0
135	20240513	170000	493446388	1894	1894	1894	1894	0
136	20240513	165900	493446388	1894	1894	1894	1894	0
137	20240513	165800	493446388	1894	1894	1894	1894	0
138	20240513	165700	493446388	1894	1894	1894	1894	0
139	20240513	165600	493446388	1894	1894	1894	1894	0
140	20240513	165500	493446388	1894	1894	1894	1894	0
141	20240513	165400	493446388	1894	1894	1894	1894	0
142	20240513	165300	493446388	1894	1894	1894	1894	0
143	20240513	165200	493446388	1894	1894	1894	1894	0
144	20240513	165100	493446388	1894	1894	1894	1894	0
145	20240513	165000	493446388	1894	1894	1894	1894	0
146	20240513	164900	493446388	1894	1894	1894	1894	0
147	20240513	164800	493446388	1894	1894	1894	1894	0
148	20240513	164700	493446388	1894	1894	1894	1894	0
149	20240513	164600	493446388	1894	1894	1894	1894	0
150	20240513	164500	493446388	1894	1894	1894	1894	0
151	20240513	164400	493446388	1894	1894	1894	1894	0
152	20240513	164300	493446388	1894	1894	1894	1894	4688
153	20240513	164200	493446388	1894	1894	1894	1894	0
154	20240513	164100	493446388	1894	1894	1894	1894	0
155	20240513	164000	493446388	1894	1894	1894	1894	0
156	20240513	163900	493446388	1894	1894	1894	1894	0
157	20240513	163800	493446388	1894	1894	1894	1894	0
158	20240513	163700	493446388	1894	1894	1894	1894	0
159	20240513	163600	493446388	1894	1894	1894	1894	0
160	20240513	163500	493446388	1894	1894	1894	1894	0
161	20240513	163400	493446388	1894	1894	1894	1894	0
162	20240513	163300	493446388	1894	1894	1894	1894	0
163	20240513	163200	493446388	1894	1894	1894	1894	0
164	20240513	163100	493446388	1894	1894	1894	1894	0
165	20240513	163000	493446388	1894	1894	1894	1894	0
166	20240513	162900	493446388	1894	1894	1894	1894	0
167	20240513	162800	493446388	1894	1894	1894	1894	0
168	20240513	162700	493446388	1894	1894	1894	1894	0
169	20240513	162600	493446388	1894	1894	1894	1894	0
170	20240513	162500	493446388	1894	1894	1894	1894	0
171	20240513	162400	493446388	1894	1894	1894	1894	0
172	20240513	162300	493446388	1894	1894	1894	1894	0
173	20240513	162200	493446388	1894	1894	1894	1894	0
174	20240513	162100	493446388	1894	1894	1894	1894	0
175	20240513	162000	493446388	1894	1894	1894	1894	0
176	20240513	161900	493446388	1894	1894	1894	1894	0
177	20240513	161800	493446388	1894	1894	1894	1894	0
178	20240513	161700	493446388	1894	1894	1894	1894	0
179	20240513	161600	493446388	1894	1894	1894	1894	0
180	20240513	161500	493446388	1894	1894	1894	1894	0
181	20240513	161400	493446388	1894	1894	1894	1894	0
182	20240513	161300	493446388	1894	1894	1894	1894	4688
183	20240513	161200	493446388	1894	1894	1894	1894	0
184	20240513	161100	493446388	1894	1894	1894	1894	0
185	20240513	161000	493446388	1894	1894	1894	1894	0
186	20240513	160900	493446388	1894	1894	1894	1894	0
187	20240513	160800	493446388	1894	1894	1894	1894	0
188	20240513	160700	493446388	1894	1894	1894	1894	0
189	20240513	160600	493446388	1894	1894	1894	1894	0
190	20240513	160500	493446388	1894	1894	1894	1894	0
191	20240513	160400	493446388	1894	1894	1894	1894	0
192	20240513	160300	493446388	1894	1894	1894	1894	0
193	20240513	160200	493446388	1894	1894	1894	1894	0
194	20240513	160100	493446388	1894	1894	1894	1894	0
195	20240513	160000	493446388	1894	1894	1894	1894	0
196	20240513	155900	493446388	1894	1894	1894	1894	0
197	20240513	155800	493446388	1894	1894	1894	1894	0
198	20240513	155700	493446388	1894	1894	1894	1894	0
199	20240513	155600	493446388	1894	1894	1894	1894	0
200	20240513	155500	493446388	1894	1894	1894	1894	0
201	20240513	155400	493446388	1894	1894	1894	1894	0
202	20240513	155300	493446388	1894	1894	1894	1894	0
203	20240513	155200	493446388	1894	1894	1894	1894	0
204	20240513	155100	493446388	1894	1894	1894	1894	0
205	20240513	155000	493446388	1894	1894	1894	1894	0
206	20240513	154900	493446388	1894	1894	1894	1894	0
207	20240513	154800	493446388	1894	1894	1894	1894	0
208	20240513	154700	493446388	1894	1894	1894	1894	0
209	20240513	154600	493446388	1894	1894	1894	1894	0
210	20240513	154500	493446388	1894	1894	1894	1894	0
211	20240513	154400	493446388	1894	1894	1894	1894	0
212	20240513	154300	493446388	1894	1894	1894	1894	4688
213	20240513	154200	493446388	1894	1894	1894	1894	0
214	20240513	154100	493446388	1894	1894	1894	1894	0
215	20240513	154000	493446388	1894	1894	1894	1894	0
216	20240513	153900	493446388	1894	1894	1894	1894	0
217	20240513	153800	493446388	1894	1894	1894	1894	0
218	20240513	153700	493446388	1894	1894	1894	1894	0
219	20240513	153600	493446388	1894	1894	1894	1894	0
220	20240513	153500	493446388	1894	1894	1894	1894	0
221	20240513	153400	493446388	1894	1894	1894	1894	0
222	20240513	153300	493446388	1894	1894	1894	1894	0
223	20240513	153200	493446388	1894	1894	1894	1894	0
224	20240513	153100	493446388	1894	1894	1894	1894	0
225	20240513	153000	493446388	1894	1894	1894	1894	4688
226	20240513	152900	484567316	1894	1894	1894	1894	0
227	20240513	152800	484567316	1894	1894	1894	1894	0
228	20240513	152700	484567316	1894	1894	1894	1894	0
229	20240513	152600	484567316	1894	1894	1894	1894	0
230	20240513	152500	484567316	1894	1894	1894	1894	0
231	20240513	152400	484567316	1894	1894	1894	1894	0
232	20240513	152300	484567316	1894	1894	1894	1894	0
233	20240513	152200	484567316	1894	1894	1894	1894	0
234	20240513	152100	484567316	1894	1894	1894	1894	0
235	20240513	152000	484567316	1894	1894	1894	1894	0
236	20240513	151900	484567316	1894	1880	1894	1880	10050
237	20240513	151800	465547551	1892	1881	1892	1880	554
238	20240513	151700	464505781	1892	1892	1892	1892	0
239	20240513	151600	464505781	1892	1892	1892	1892	0
240	20240513	151500	464505781	1892	1892	1892	1892	724
241	20240513	151400	463135973	1892	1891	1892	1891	117
242	20240513	151300	462914723	1892	1892	1892	1892	0
243	20240513	151200	462914723	1892	1892	1892	1892	0
244	20240513	151100	462914723	1892	1892	1892	1892	264
245	20240513	151000	462415235	1893	1893	1893	1893	0
246	20240513	150900	462415235	1893	1893	1893	1893	0
247	20240513	150800	462415235	1893	1893	1893	1893	0
248	20240513	150700	462415235	1893	1892	1893	1892	67
249	20240513	150600	462288469	1893	1893	1893	1893	0
250	20240513	150500	462288469	1893	1893	1893	1893	0
251	20240513	150400	462288469	1893	1893	1893	1893	4
252	20240513	150300	462280897	1893	1888	1893	1888	110
253	20240513	150200	462073109	1888	1888	1888	1888	0
254	20240513	150100	462073109	1888	1888	1888	1888	1
255	20240513	150000	462071221	1889	1889	1889	1889	0
256	20240513	145900	462071221	1889	1889	1889	1889	0
257	20240513	145800	462071221	1889	1880	1889	1880	41
258	20240513	145700	461994042	1889	1880	1889	1880	83
259	20240513	145600	461837453	1881	1881	1881	1881	700
260	20240513	145500	460520753	1889	1889	1889	1889	0
261	20240513	145400	460520753	1889	1889	1889	1889	64
262	20240513	145300	460399857	1880	1888	1888	1880	1897
263	20240513	145200	456828991	1889	1889	1889	1889	0
264	20240513	145100	456828991	1889	1889	1889	1889	34
265	20240513	145000	456764765	1889	1889	1889	1889	0
266	20240513	144900	456764765	1889	1889	1889	1889	0
267	20240513	144800	456764765	1889	1892	1892	1889	421
268	20240513	144700	455968912	1895	1895	1895	1895	0
269	20240513	144600	455968912	1895	1895	1895	1895	0
270	20240513	144500	455968912	1895	1895	1895	1895	360
271	20240513	144400	455286712	1895	1895	1895	1895	187
272	20240513	144300	454932347	1895	1895	1895	1895	800
273	20240513	144200	453416347	1894	1894	1894	1894	296
274	20240513	144100	452855723	1894	1894	1894	1894	0
275	20240513	144000	452855723	1894	1894	1894	1894	204
276	20240513	143900	452469347	1894	1894	1894	1894	0
277	20240513	143800	452469347	1894	1894	1894	1894	5
278	20240513	143700	452459877	1895	1895	1895	1895	0
279	20240513	143600	452459877	1895	1895	1895	1895	0
280	20240513	143500	452459877	1895	1895	1895	1895	1
281	20240513	143400	452457982	1890	1890	1890	1890	20
282	20240513	143300	452420182	1895	1891	1895	1890	383
283	20240513	143200	451696209	1895	1895	1895	1895	10
284	20240513	143100	451677259	1895	1895	1895	1895	0
285	20240513	143000	451677259	1895	1895	1895	1895	898
286	20240513	142900	449975549	1895	1895	1895	1895	0
287	20240513	142800	449975549	1895	1895	1895	1895	0
288	20240513	142700	449975549	1895	1895	1895	1895	0
289	20240513	142600	449975549	1895	1895	1895	1895	1
290	20240513	142500	449973654	1894	1894	1894	1894	0
291	20240513	142400	449973654	1894	1894	1894	1894	1
292	20240513	142300	449971760	1895	1895	1895	1895	0
293	20240513	142200	449971760	1895	1895	1895	1895	0
294	20240513	142100	449971760	1895	1890	1895	1890	501
295	20240513	142000	449023269	1888	1888	1888	1888	57
296	20240513	141900	448915653	1890	1890	1890	1890	60
297	20240513	141800	448802253	1890	1890	1890	1890	0
298	20240513	141700	448802253	1890	1890	1890	1890	0
299	20240513	141600	448802253	1890	1890	1890	1890	0
300	20240513	141500	448802253	1890	1890	1890	1890	0
301	20240513	141400	448802253	1890	1890	1890	1890	0
302	20240513	141300	448802253	1890	1890	1890	1890	1
303	20240513	141200	448800363	1889	1889	1889	1889	0
304	20240513	141100	448800363	1889	1889	1889	1889	10
305	20240513	141000	448781473	1888	1888	1888	1888	0
306	20240513	140900	448781473	1888	1888	1888	1888	0
307	20240513	140800	448781473	1888	1888	1888	1888	1
308	20240513	140700	448779585	1888	1888	1888	1888	0
309	20240513	140600	448779585	1888	1888	1888	1888	1000
310	20240513	140500	446891585	1890	1890	1890	1890	0
311	20240513	140400	446891585	1890	1890	1890	1890	12
312	20240513	140300	446868905	1890	1890	1890	1890	333
313	20240513	140200	446239535	1890	1890	1890	1890	0
314	20240513	140100	446239535	1890	1890	1890	1890	0
315	20240513	140000	446239535	1890	1890	1890	1890	0
316	20240513	135900	446239535	1890	1890	1890	1890	144
317	20240513	135800	445967375	1892	1891	1892	1890	51
318	20240513	135700	445870981	1890	1892	1892	1890	11
319	20240513	135600	445850189	1892	1892	1892	1892	1
320	20240513	135500	445848297	1890	1890	1890	1890	1
321	20240513	135400	445846407	1892	1892	1892	1892	1
322	20240513	135300	445844515	1892	1892	1892	1892	0
323	20240513	135200	445844515	1892	1892	1892	1892	0
324	20240513	135100	445844515	1892	1892	1892	1892	1
325	20240513	135000	445842623	1892	1892	1892	1892	0
326	20240513	134900	445842623	1892	1890	1892	1890	8
327	20240513	134800	445827499	1892	1892	1892	1892	105
328	20240513	134700	445628839	1893	1893	1893	1893	0
329	20240513	134600	445628839	1893	1890	1893	1890	388
330	20240513	134500	444894724	1890	1888	1890	1888	265
331	20240513	134400	444394143	1889	1889	1889	1889	0
332	20240513	134300	444394143	1889	1889	1889	1882	402
333	20240513	134200	443637565	1882	1882	1882	1881	871
334	20240513	134100	441999195	1882	1893	1893	1882	22
335	20240513	134000	441957670	1882	1893	1893	1882	43
336	20240513	133900	441876491	1893	1893	1893	1882	32
337	20240513	133800	441816135	1893	1882	1893	1882	11
338	20240513	133700	441795323	1893	1893	1893	1893	0
339	20240513	133600	441795323	1893	1893	1893	1893	0
340	20240513	133500	441795323	1893	1893	1893	1893	1
341	20240513	133400	441793430	1893	1893	1893	1893	0
342	20240513	133300	441793430	1893	1893	1893	1893	0
343	20240513	133200	441793430	1893	1893	1893	1893	50
344	20240513	133100	441698780	1893	1893	1893	1893	0
345	20240513	133000	441698780	1893	1893	1893	1893	0
346	20240513	132900	441698780	1893	1893	1893	1893	8
347	20240513	132800	441683636	1895	1895	1895	1895	0
348	20240513	132700	441683636	1895	1895	1895	1895	0
349	20240513	132600	441683636	1895	1895	1895	1895	0
350	20240513	132500	441683636	1895	1895	1895	1895	1
351	20240513	132400	441681741	1895	1895	1895	1895	13
352	20240513	132300	441657106	1895	1895	1895	1895	7
353	20240513	132200	441643841	1895	1895	1895	1895	0
354	20240513	132100	441643841	1895	1895	1895	1895	0
355	20240513	132000	441643841	1895	1895	1895	1895	0
356	20240513	131900	441643841	1895	1895	1895	1895	0
357	20240513	131800	441643841	1895	1895	1895	1895	0
358	20240513	131700	441643841	1895	1895	1895	1895	0
359	20240513	131600	441643841	1895	1895	1895	1895	0
360	20240513	131500	441643841	1895	1895	1895	1895	1
361	20240513	131400	441641946	1880	1880	1880	1880	0
362	20240513	131300	441641946	1880	1883	1883	1880	10
363	20240513	131200	441623136	1883	1883	1883	1883	2
364	20240513	131100	441619370	1895	1895	1895	1895	1
365	20240513	131000	441617475	1884	1885	1885	1884	658
366	20240513	130900	440377168	1895	1895	1895	1895	1
367	20240513	130800	440375273	1885	1890	1890	1885	20
368	20240513	130700	440337505	1895	1895	1895	1895	60
369	20240513	130600	440223805	1895	1895	1895	1895	0
370	20240513	130500	440223805	1895	1895	1895	1895	41
371	20240513	130400	440146110	1895	1890	1895	1890	522
372	20240513	130300	439159504	1885	1885	1885	1885	0
373	20240513	130200	439159504	1885	1885	1885	1885	2
374	20240513	130100	439155734	1885	1885	1885	1885	41
375	20240513	130000	439078449	1895	1895	1895	1895	0
376	20240513	125900	439078449	1895	1895	1895	1895	0
377	20240513	125800	439078449	1895	1895	1895	1895	0
378	20240513	125700	439078449	1895	1895	1895	1895	63
379	20240513	125600	438959064	1895	1895	1895	1895	101
380	20240513	125500	438767669	1895	1895	1895	1895	1000
381	20240513	125400	436872669	1903	1903	1903	1903	100
382	20240513	125300	436682369	1903	1903	1903	1903	52
383	20240513	125200	436583413	1885	1885	1885	1885	1
384	20240513	125100	436581528	1904	1904	1904	1904	0
385	20240513	125000	436581528	1904	1904	1904	1904	0
386	20240513	124900	436581528	1904	1904	1904	1904	140
387	20240513	124800	436314968	1905	1905	1905	1905	0
388	20240513	124700	436314968	1905	1905	1905	1905	0
389	20240513	124600	436314968	1905	1905	1905	1905	0
390	20240513	124500	436314968	1905	1905	1905	1905	0
391	20240513	124400	436314968	1905	1905	1905	1905	0
392	20240513	124300	436314968	1905	1905	1905	1905	0
393	20240513	124200	436314968	1905	1905	1905	1905	285
394	20240513	124100	435772043	1907	1907	1907	1907	0
395	20240513	124000	435772043	1907	1907	1907	1907	0
396	20240513	123900	435772043	1907	1907	1907	1907	0
397	20240513	123800	435772043	1907	1907	1907	1907	0
398	20240513	123700	435772043	1907	1907	1907	1907	0
399	20240513	123600	435772043	1907	1907	1907	1907	0
400	20240513	123500	435772043	1907	1907	1907	1907	0
401	20240513	123400	435772043	1907	1907	1907	1907	0
402	20240513	123300	435772043	1907	1907	1907	1907	0
403	20240513	123200	435772043	1907	1907	1907	1907	0
404	20240513	123100	435772043	1907	1907	1907	1907	0
405	20240513	123000	435772043	1907	1907	1907	1907	0
406	20240513	122900	435772043	1907	1907	1907	1907	0
407	20240513	122800	435772043	1907	1907	1907	1907	1
408	20240513	122700	435770136	1907	1907	1907	1907	1
409	20240513	122600	435768229	1907	1907	1907	1907	0
410	20240513	122500	435768229	1907	1907	1907	1907	200
411	20240513	122400	435386829	1908	1908	1908	1908	411
412	20240513	122300	434602641	1908	1908	1908	1908	10
413	20240513	122200	434583561	1909	1909	1909	1909	0
414	20240513	122100	434583561	1909	1909	1909	1909	0
415	20240513	122000	434583561	1909	1909	1909	1909	0
416	20240513	121900	434583561	1909	1909	1909	1909	0
417	20240513	121800	434583561	1909	1909	1909	1909	0
418	20240513	121700	434583561	1909	1909	1909	1909	0
419	20240513	121600	434583561	1909	1909	1909	1909	0
420	20240513	121500	434583561	1909	1909	1909	1909	0
421	20240513	121400	434583561	1909	1909	1909	1909	0
422	20240513	121300	434583561	1909	1909	1909	1909	0
423	20240513	121200	434583561	1909	1909	1909	1909	0
424	20240513	121100	434583561	1909	1909	1909	1909	0
425	20240513	121000	434583561	1909	1909	1909	1909	0
426	20240513	120900	434583561	1909	1909	1909	1909	0
427	20240513	120800	434583561	1909	1909	1909	1909	0
428	20240513	120700	434583561	1909	1909	1909	1909	0
429	20240513	120600	434583561	1909	1909	1909	1909	0
430	20240513	120500	434583561	1909	1909	1909	1909	0
431	20240513	120400	434583561	1909	1909	1909	1909	0
432	20240513	120300	434583561	1909	1909	1909	1909	0
433	20240513	120200	434583561	1909	1909	1909	1909	570
434	20240513	120100	433495431	1909	1909	1909	1909	0
435	20240513	120000	433495431	1909	1909	1909	1909	54
436	20240513	115900	433392345	1908	1908	1908	1908	3849
437	20240513	115800	426048453	1908	1909	1909	1908	1504
438	20240513	115700	423178817	1909	1906	1909	1906	501
439	20240513	115600	422223908	1908	1906	1908	1906	2944
440	20240513	115500	416612068	1906	1906	1906	1906	74
441	20240513	115400	416471024	1908	1906	1909	1906	6181
442	20240513	115300	404680413	1908	1904	1908	1903	2991
443	20240513	115200	398980107	1901	1901	1901	1901	2262
444	20240513	115100	394680045	1901	1901	1901	1901	10
445	20240513	115000	394661035	1901	1901	1901	1901	80
446	20240513	114900	394508955	1901	1900	1901	1900	2000
447	20240513	114800	390707942	1901	1901	1901	1901	6
448	20240513	114700	390696536	1902	1902	1902	1902	0
449	20240513	114600	390696536	1902	1902	1902	1902	0
450	20240513	114500	390696536	1902	1902	1902	1902	0
451	20240513	114400	390696536	1902	1902	1902	1902	0
452	20240513	114300	390696536	1902	1902	1902	1902	5
453	20240513	114200	390687026	1903	1903	1903	1903	0
454	20240513	114100	390687026	1903	1903	1903	1903	0
455	20240513	114000	390687026	1903	1903	1903	1903	125
456	20240513	113900	390449151	1904	1904	1904	1904	0
457	20240513	113800	390449151	1904	1904	1904	1904	0
458	20240513	113700	390449151	1904	1904	1904	1904	0
459	20240513	113600	390449151	1904	1904	1904	1904	16
460	20240513	113500	390418687	1906	1906	1906	1906	0
461	20240513	113400	390418687	1906	1906	1906	1906	0
462	20240513	113300	390418687	1906	1906	1906	1906	0
463	20240513	113200	390418687	1906	1906	1906	1906	0
464	20240513	113100	390418687	1906	1906	1906	1906	829
465	20240513	113000	388838613	1906	1894	1906	1894	1506
466	20240513	112900	385971140	1884	1885	1885	1884	815
467	20240513	112800	384434935	1885	1887	1906	1885	800
468	20240513	112700	382925988	1907	1907	1907	1907	6
469	20240513	112600	382914546	1886	1886	1886	1886	1
470	20240513	112500	382912660	1908	1907	1908	1907	505
471	20240513	112400	381949371	1908	1908	1908	1908	97
472	20240513	112300	381764295	1908	1908	1908	1908	0
473	20240513	112200	381764295	1908	1910	1910	1908	151
474	20240513	112100	381476185	1895	1895	1910	1895	212
475	20240513	112000	381072660	1910	1895	1910	1895	187
476	20240513	111900	380718190	1895	1910	1910	1895	84
477	20240513	111800	380557765	1910	1905	1910	1905	344
478	20240513	111700	379902440	1910	1905	1910	1905	158
479	20240513	111600	379601445	1905	1910	1910	1905	31
480	20240513	111500	379542335	1910	1910	1910	1910	55
481	20240513	111400	379437285	1905	1904	1922	1904	1139
482	20240513	111300	377261231	1905	1905	1905	1905	0
483	20240513	111200	377261231	1905	1905	1905	1905	1
484	20240513	111100	377259326	1905	1905	1905	1905	163
485	20240513	111000	376948811	1909	1901	1909	1900	1313
486	20240513	110900	374452284	1901	1904	1909	1901	559
487	20240513	110800	373389240	1904	1901	1904	1874	1844
488	20240513	110700	369883943	1902	1892	1902	1892	2497
489	20240513	110600	365140143	1891	1886	1892	1886	311
490	20240513	110500	364552122	1886	1870	1891	1861	2379
491	20240513	110400	360107508	1870	1870	1870	1870	0
492	20240513	110300	360107508	1870	1868	1870	1868	2048
493	20240513	110200	356281841	1868	1868	1868	1868	0
494	20240513	110100	356281841	1868	1859	1868	1859	12789
495	20240513	110000	332415512	1860	1860	1860	1860	100
496	20240513	105900	332229512	1860	1845	1860	1844	1301
497	20240513	105800	329829652	1844	1844	1844	1844	500
498	20240513	105700	328907652	1845	1845	1845	1845	900
499	20240513	105600	327247152	1862	1862	1862	1862	1
500	20240513	105500	327245290	1844	1844	1844	1844	719
501	20240513	105400	325919454	1843	1865	1865	1843	3471
502	20240513	105300	319519618	1865	1865	1865	1865	0
503	20240513	105200	319519618	1865	1861	1865	1861	1157
504	20240513	105100	317363963	1860	1860	1860	1860	1397
505	20240513	105000	314765543	1860	1847	1860	1847	201
506	20240513	104900	314394283	1859	1853	1859	1847	900
507	20240513	104800	312721349	1854	1854	1854	1854	4
508	20240513	104700	312713933	1854	1853	1854	1853	213
509	20240513	104600	312319243	1853	1853	1853	1853	20
510	20240513	104500	312282183	1850	1851	1853	1850	43
511	20240513	104400	312202627	1850	1850	1850	1850	2
512	20240513	104300	312198927	1849	1845	1849	1845	5867
513	20240513	104200	301357677	1846	1846	1846	1846	85
514	20240513	104100	301200767	1846	1846	1846	1846	0
515	20240513	104000	301200767	1846	1831	1846	1831	343
516	20240513	103900	300568104	1834	1834	1834	1834	0
517	20240513	103800	300568104	1834	1834	1834	1834	0
518	20240513	103700	300568104	1834	1843	1843	1834	171
519	20240513	103600	300254184	1834	1835	1835	1834	1701
520	20240513	103500	297134549	1846	1846	1846	1846	0
521	20240513	103400	297134549	1846	1846	1846	1846	0
522	20240513	103300	297134549	1846	1846	1846	1846	0
523	20240513	103200	297134549	1846	1845	1846	1845	3
524	20240513	103100	297129013	1846	1841	1846	1841	2863
525	20240513	103000	291854510	1842	1842	1842	1842	0
526	20240513	102900	291854510	1842	1839	1842	1839	14
527	20240513	102800	291828738	1838	1835	1838	1835	996
528	20240513	102700	289998901	1834	1831	1834	1831	1700
529	20240513	102600	286883885	1821	1842	1842	1821	39113
530	20240513	102500	215473997	1840	1840	1840	1840	239
531	20240513	102400	215034237	1844	1843	1844	1843	166
532	20240513	102300	214728134	1841	1827	1841	1827	2868
533	20240513	102200	209454629	1827	1826	1834	1826	1620
534	20240513	102100	206494292	1826	1826	1826	1826	40
535	20240513	102000	206421252	1826	1833	1834	1826	1645
536	20240513	101900	203409306	1834	1834	1834	1834	0
537	20240513	101800	203409306	1834	1834	1834	1834	0
538	20240513	101700	203409306	1834	1834	1834	1834	0
539	20240513	101600	203409306	1834	1833	1834	1833	2
540	20240513	101500	203405639	1825	1826	1826	1825	7204
541	20240513	101400	190252400	1826	1826	1826	1826	300
542	20240513	101300	189704600	1838	1838	1838	1838	0
543	20240513	101200	189704600	1838	1835	1838	1826	3417
544	20240513	101100	183462278	1826	1826	1826	1826	0
545	20240513	101000	183462278	1826	1826	1826	1826	1
546	20240513	100900	183460452	1835	1835	1835	1835	12
547	20240513	100800	183438432	1830	1830	1830	1830	2981
548	20240513	100700	177983202	1833	1835	1835	1833	20
549	20240513	100600	177946540	1833	1833	1833	1833	100
550	20240513	100500	177763240	1833	1835	1835	1833	201
551	20240513	100400	177394605	1835	1835	1835	1835	13
552	20240513	100300	177370750	1835	1834	1835	1834	6
553	20240513	100200	177359741	1835	1835	1835	1835	1
554	20240513	100100	177357906	1835	1835	1835	1835	67
555	20240513	100000	177234961	1835	1835	1835	1835	8
556	20240513	095900	177220281	1835	1835	1835	1835	4
557	20240513	095800	177212941	1839	1832	1839	1832	522
558	20240513	095700	176254719	1832	1830	1832	1829	1914
559	20240513	095600	172753471	1829	1830	1830	1829	982
560	20240513	095500	170957111	1829	1824	1829	1824	2818
561	20240513	095400	165810894	1824	1823	1824	1823	210
562	20240513	095300	165427964	1824	1826	1826	1824	1620
563	20240513	095200	162473054	1826	1826	1826	1825	787
564	20240513	095100	161036594	1826	1826	1826	1826	17
565	20240513	095000	161005552	1827	1827	1827	1827	1
566	20240513	094900	161003725	1826	1831	1832	1823	868
567	20240513	094800	159420406	1823	1832	1832	1823	2265
568	20240513	094700	155290825	1824	1825	1825	1824	1000
569	20240513	094600	153466615	1824	1827	1827	1824	3464
570	20240513	094500	147144886	1827	1833	1833	1827	1473
571	20240513	094400	144450885	1833	1833	1833	1833	0
572	20240513	094300	144450885	1833	1835	1835	1833	5322
573	20240513	094200	134694252	1837	1846	1846	1837	578
574	20240513	094100	133632340	1846	1837	1846	1837	2
575	20240513	094000	133628657	1837	1846	1846	1837	1502
576	20240513	093900	130868021	1846	1846	1846	1846	15
577	20240513	093800	130840331	1846	1846	1846	1846	40
578	20240513	093700	130766491	1846	1846	1846	1846	10
579	20240513	093600	130748031	1847	1847	1847	1838	110
580	20240513	093500	130545725	1847	1837	1847	1837	502
581	20240513	093400	129623532	1847	1847	1847	1847	0
582	20240513	093300	129623532	1847	1837	1847	1837	501
583	20240513	093200	128703185	1837	1837	1837	1837	500
584	20240513	093100	127784685	1836	1836	1836	1836	100
585	20240513	093000	127601085	1847	1847	1847	1847	0
586	20240513	092900	127601085	1847	1847	1847	1847	11
587	20240513	092800	127580768	1847	1847	1847	1847	104
588	20240513	092700	127388680	1834	1834	1834	1834	500
589	20240513	092600	126471680	1834	1843	1849	1833	3381
590	20240513	092500	120244967	1843	1845	1845	1843	634
591	20240513	092400	119076503	1843	1843	1843	1843	98
592	20240513	092300	118895889	1843	1844	1844	1843	925
593	20240513	092200	117190691	1844	1835	1844	1833	1004
594	20240513	092100	115350195	1833	1833	1833	1833	0
595	20240513	092000	115350195	1833	1834	1841	1833	5773
596	20240513	091900	104758915	1833	1833	1834	1833	1198
597	20240513	091800	102562963	1833	1832	1834	1832	32
598	20240513	091700	102504311	1827	1826	1827	1826	453
599	20240513	091600	101677116	1826	1828	1828	1826	1075
600	20240513	091500	99713740	1827	1835	1835	1827	1900
601	20240513	091400	96237844	1840	1840	1840	1840	5
602	20240513	091300	96228644	1840	1835	1840	1835	662
603	20240513	091200	95013219	1835	1831	1835	1831	104
604	20240513	091100	94822395	1831	1831	1831	1831	1000
605	20240513	091000	92991395	1835	1835	1835	1825	4259
606	20240513	090900	85210726	1835	1839	1840	1835	604
607	20240513	090800	84099923	1835	1839	1839	1835	3
608	20240513	090700	84094414	1829	1841	1842	1827	6284
609	20240513	090600	72553850	1841	1858	1858	1841	958
610	20240513	090500	70785898	1851	1872	1872	1849	10167
611	20240513	090400	51816970	1872	1845	1872	1845	4371
612	20240513	090300	43655401	1841	1827	1841	1827	11930
613	20240513	090200	21730227	1827	1850	1850	1823	4631
614	20240513	090100	13241444	1870	1872	1872	1847	938
615	20240513	090000	11497702	1872	1873	1891	1872	6139