KissMeData/104480/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	200600	242678009	1672	1672	1672	1672	1911
3	20240514	200500	242678009	1672	1672	1672	1672	0
4	20240514	200400	242678009	1672	1672	1672	1672	0
5	20240514	200300	242678009	1672	1672	1672	1672	0
6	20240514	200200	242678009	1672	1672	1672	1672	0
7	20240514	200100	242678009	1672	1672	1672	1672	0
8	20240514	200000	242678009	1672	1672	1672	1672	0
9	20240514	195900	242678009	1672	1672	1672	1672	0
10	20240514	195800	242678009	1672	1672	1672	1672	0
11	20240514	195700	242678009	1672	1672	1672	1672	0
12	20240514	195600	242678009	1672	1672	1672	1672	0
13	20240514	195500	242678009	1672	1672	1672	1672	0
14	20240514	195400	242678009	1672	1672	1672	1672	0
15	20240514	195300	242678009	1672	1672	1672	1672	0
16	20240514	195200	242678009	1672	1672	1672	1672	0
17	20240514	195100	242678009	1672	1672	1672	1672	0
18	20240514	195000	242678009	1672	1672	1672	1672	0
19	20240514	194900	242678009	1672	1672	1672	1672	0
20	20240514	194800	242678009	1672	1672	1672	1672	0
21	20240514	194700	242678009	1672	1672	1672	1672	0
22	20240514	194600	242678009	1672	1672	1672	1672	0
23	20240514	194500	242678009	1672	1672	1672	1672	0
24	20240514	194400	242678009	1672	1672	1672	1672	0
25	20240514	194300	242678009	1672	1672	1672	1672	0
26	20240514	194200	242678009	1672	1672	1672	1672	0
27	20240514	194100	242678009	1672	1672	1672	1672	0
28	20240514	194000	242678009	1672	1672	1672	1672	0
29	20240514	193900	242678009	1672	1672	1672	1672	0
30	20240514	193800	242678009	1672	1672	1672	1672	0
31	20240514	193700	242678009	1672	1672	1672	1672	0
32	20240514	193600	242678009	1672	1672	1672	1672	1911
33	20240514	193500	242678009	1672	1672	1672	1672	0
34	20240514	193400	242678009	1672	1672	1672	1672	0
35	20240514	193300	242678009	1672	1672	1672	1672	0
36	20240514	193200	242678009	1672	1672	1672	1672	0
37	20240514	193100	242678009	1672	1672	1672	1672	0
38	20240514	193000	242678009	1672	1672	1672	1672	0
39	20240514	192900	242678009	1672	1672	1672	1672	0
40	20240514	192800	242678009	1672	1672	1672	1672	0
41	20240514	192700	242678009	1672	1672	1672	1672	0
42	20240514	192600	242678009	1672	1672	1672	1672	0
43	20240514	192500	242678009	1672	1672	1672	1672	0
44	20240514	192400	242678009	1672	1672	1672	1672	0
45	20240514	192300	242678009	1672	1672	1672	1672	0
46	20240514	192200	242678009	1672	1672	1672	1672	0
47	20240514	192100	242678009	1672	1672	1672	1672	0
48	20240514	192000	242678009	1672	1672	1672	1672	0
49	20240514	191900	242678009	1672	1672	1672	1672	0
50	20240514	191800	242678009	1672	1672	1672	1672	0
51	20240514	191700	242678009	1672	1672	1672	1672	0
52	20240514	191600	242678009	1672	1672	1672	1672	0
53	20240514	191500	242678009	1672	1672	1672	1672	0
54	20240514	191400	242678009	1672	1672	1672	1672	0
55	20240514	191300	242678009	1672	1672	1672	1672	0
56	20240514	191200	242678009	1672	1672	1672	1672	0
57	20240514	191100	242678009	1672	1672	1672	1672	0
58	20240514	191000	242678009	1672	1672	1672	1672	0
59	20240514	190900	242678009	1672	1672	1672	1672	0
60	20240514	190800	242678009	1672	1672	1672	1672	0
61	20240514	190700	242678009	1672	1672	1672	1672	0
62	20240514	190600	242678009	1672	1672	1672	1672	1911
63	20240514	190500	242678009	1672	1672	1672	1672	0
64	20240514	190400	242678009	1672	1672	1672	1672	0
65	20240514	190300	242678009	1672	1672	1672	1672	0
66	20240514	190200	242678009	1672	1672	1672	1672	0
67	20240514	190100	242678009	1672	1672	1672	1672	0
68	20240514	190000	242678009	1672	1672	1672	1672	0
69	20240514	185900	242678009	1672	1672	1672	1672	0
70	20240514	185800	242678009	1672	1672	1672	1672	0
71	20240514	185700	242678009	1672	1672	1672	1672	0
72	20240514	185600	242678009	1672	1672	1672	1672	0
73	20240514	185500	242678009	1672	1672	1672	1672	0
74	20240514	185400	242678009	1672	1672	1672	1672	0
75	20240514	185300	242678009	1672	1672	1672	1672	0
76	20240514	185200	242678009	1672	1672	1672	1672	0
77	20240514	185100	242678009	1672	1672	1672	1672	0
78	20240514	185000	242678009	1672	1672	1672	1672	0
79	20240514	184900	242678009	1672	1672	1672	1672	0
80	20240514	184800	242678009	1672	1672	1672	1672	0
81	20240514	184700	242678009	1672	1672	1672	1672	0
82	20240514	184600	242678009	1672	1672	1672	1672	0
83	20240514	184500	242678009	1672	1672	1672	1672	0
84	20240514	184400	242678009	1672	1672	1672	1672	0
85	20240514	184300	242678009	1672	1672	1672	1672	0
86	20240514	184200	242678009	1672	1672	1672	1672	0
87	20240514	184100	242678009	1672	1672	1672	1672	0
88	20240514	184000	242678009	1672	1672	1672	1672	0
89	20240514	183900	242678009	1672	1672	1672	1672	0
90	20240514	183800	242678009	1672	1672	1672	1672	0
91	20240514	183700	242678009	1672	1672	1672	1672	0
92	20240514	183600	242678009	1672	1672	1672	1672	1911
93	20240514	183500	242678009	1672	1672	1672	1672	0
94	20240514	183400	242678009	1672	1672	1672	1672	0
95	20240514	183300	242678009	1672	1672	1672	1672	0
96	20240514	183200	242678009	1672	1672	1672	1672	0
97	20240514	183100	242678009	1672	1672	1672	1672	0
98	20240514	183000	242678009	1672	1672	1672	1672	0
99	20240514	182900	242678009	1672	1672	1672	1672	0
100	20240514	182800	242678009	1672	1672	1672	1672	0
101	20240514	182700	242678009	1672	1672	1672	1672	0
102	20240514	182600	242678009	1672	1672	1672	1672	0
103	20240514	182500	242678009	1672	1672	1672	1672	0
104	20240514	182400	242678009	1672	1672	1672	1672	0
105	20240514	182300	242678009	1672	1672	1672	1672	0
106	20240514	182200	242678009	1672	1672	1672	1672	0
107	20240514	182100	242678009	1672	1672	1672	1672	0
108	20240514	182000	242678009	1672	1672	1672	1672	0
109	20240514	181900	242678009	1672	1672	1672	1672	0
110	20240514	181800	242678009	1672	1672	1672	1672	0
111	20240514	181700	242678009	1672	1672	1672	1672	0
112	20240514	181600	242678009	1672	1672	1672	1672	0
113	20240514	181500	242678009	1672	1672	1672	1672	0
114	20240514	181400	242678009	1672	1672	1672	1672	0
115	20240514	181300	242678009	1672	1672	1672	1672	0
116	20240514	181200	242678009	1672	1672	1672	1672	0
117	20240514	181100	242678009	1672	1672	1672	1672	0
118	20240514	181000	242678009	1672	1672	1672	1672	0
119	20240514	180900	242678009	1672	1672	1672	1672	0
120	20240514	180800	242678009	1672	1672	1672	1672	0
121	20240514	180700	242678009	1672	1672	1672	1672	0
122	20240514	180600	242678009	1672	1672	1672	1672	1911
123	20240514	180500	242678009	1672	1672	1672	1672	0
124	20240514	180400	242678009	1672	1672	1672	1672	0
125	20240514	180300	242678009	1672	1672	1672	1672	0
126	20240514	180200	242678009	1672	1672	1672	1672	0
127	20240514	180100	242678009	1672	1672	1672	1672	0
128	20240514	180000	242678009	1672	1672	1672	1672	0
129	20240514	175900	242678009	1672	1672	1672	1672	0
130	20240514	175800	242678009	1672	1672	1672	1672	0
131	20240514	175700	242678009	1672	1672	1672	1672	0
132	20240514	175600	242678009	1672	1672	1672	1672	0
133	20240514	175500	242678009	1672	1672	1672	1672	0
134	20240514	175400	242678009	1672	1672	1672	1672	0
135	20240514	175300	242678009	1672	1672	1672	1672	0
136	20240514	175200	242678009	1672	1672	1672	1672	0
137	20240514	175100	242678009	1672	1672	1672	1672	0
138	20240514	175000	242678009	1672	1672	1672	1672	0
139	20240514	174900	242678009	1672	1672	1672	1672	0
140	20240514	174800	242678009	1672	1672	1672	1672	0
141	20240514	174700	242678009	1672	1672	1672	1672	0
142	20240514	174600	242678009	1672	1672	1672	1672	0
143	20240514	174500	242678009	1672	1672	1672	1672	0
144	20240514	174400	242678009	1672	1672	1672	1672	0
145	20240514	174300	242678009	1672	1672	1672	1672	0
146	20240514	174200	242678009	1672	1672	1672	1672	0
147	20240514	174100	242678009	1672	1672	1672	1672	0
148	20240514	174000	242678009	1672	1672	1672	1672	0
149	20240514	173900	242678009	1672	1672	1672	1672	0
150	20240514	173800	242678009	1672	1672	1672	1672	0
151	20240514	173700	242678009	1672	1672	1672	1672	0
152	20240514	173600	242678009	1672	1672	1672	1672	1911
153	20240514	173500	242678009	1672	1672	1672	1672	0
154	20240514	173400	242678009	1672	1672	1672	1672	0
155	20240514	173300	242678009	1672	1672	1672	1672	0
156	20240514	173200	242678009	1672	1672	1672	1672	0
157	20240514	173100	242678009	1672	1672	1672	1672	0
158	20240514	173000	242678009	1672	1672	1672	1672	0
159	20240514	172900	242678009	1672	1672	1672	1672	0
160	20240514	172800	242678009	1672	1672	1672	1672	0
161	20240514	172700	242678009	1672	1672	1672	1672	0
162	20240514	172600	242678009	1672	1672	1672	1672	0
163	20240514	172500	242678009	1672	1672	1672	1672	0
164	20240514	172400	242678009	1672	1672	1672	1672	0
165	20240514	172300	242678009	1672	1672	1672	1672	0
166	20240514	172200	242678009	1672	1672	1672	1672	0
167	20240514	172100	242678009	1672	1672	1672	1672	0
168	20240514	172000	242678009	1672	1672	1672	1672	0
169	20240514	171900	242678009	1672	1672	1672	1672	0
170	20240514	171800	242678009	1672	1672	1672	1672	0
171	20240514	171700	242678009	1672	1672	1672	1672	0
172	20240514	171600	242678009	1672	1672	1672	1672	0
173	20240514	171500	242678009	1672	1672	1672	1672	0
174	20240514	171400	242678009	1672	1672	1672	1672	0
175	20240514	171300	242678009	1672	1672	1672	1672	0
176	20240514	171200	242678009	1672	1672	1672	1672	0
177	20240514	171100	242678009	1672	1672	1672	1672	0
178	20240514	171000	242678009	1672	1672	1672	1672	0
179	20240514	170900	242678009	1672	1672	1672	1672	0
180	20240514	170800	242678009	1672	1672	1672	1672	0
181	20240514	170700	242678009	1672	1672	1672	1672	0
182	20240514	170600	242678009	1672	1672	1672	1672	1911
183	20240514	170500	242678009	1672	1672	1672	1672	0
184	20240514	170400	242678009	1672	1672	1672	1672	0
185	20240514	170300	242678009	1672	1672	1672	1672	0
186	20240514	170200	242678009	1672	1672	1672	1672	0
187	20240514	170100	242678009	1672	1672	1672	1672	0
188	20240514	170000	242678009	1672	1672	1672	1672	0
189	20240514	165900	242678009	1672	1672	1672	1672	0
190	20240514	165800	242678009	1672	1672	1672	1672	0
191	20240514	165700	242678009	1672	1672	1672	1672	0
192	20240514	165600	242678009	1672	1672	1672	1672	0
193	20240514	165500	242678009	1672	1672	1672	1672	0
194	20240514	165400	242678009	1672	1672	1672	1672	0
195	20240514	165300	242678009	1672	1672	1672	1672	0
196	20240514	165200	242678009	1672	1672	1672	1672	0
197	20240514	165100	242678009	1672	1672	1672	1672	0
198	20240514	165000	242678009	1672	1672	1672	1672	0
199	20240514	164900	242678009	1672	1672	1672	1672	0
200	20240514	164800	242678009	1672	1672	1672	1672	0
201	20240514	164700	242678009	1672	1672	1672	1672	0
202	20240514	164600	242678009	1672	1672	1672	1672	0
203	20240514	164500	242678009	1672	1672	1672	1672	0
204	20240514	164400	242678009	1672	1672	1672	1672	0
205	20240514	164300	242678009	1672	1672	1672	1672	0
206	20240514	164200	242678009	1672	1672	1672	1672	0
207	20240514	164100	242678009	1672	1672	1672	1672	0
208	20240514	164000	242678009	1672	1672	1672	1672	0
209	20240514	163900	242678009	1672	1672	1672	1672	0
210	20240514	163800	242678009	1672	1672	1672	1672	0
211	20240514	163700	242678009	1672	1672	1672	1672	0
212	20240514	163600	242678009	1672	1672	1672	1672	1911
213	20240514	163500	242678009	1672	1672	1672	1672	0
214	20240514	163400	242678009	1672	1672	1672	1672	0
215	20240514	163300	242678009	1672	1672	1672	1672	0
216	20240514	163200	242678009	1672	1672	1672	1672	0
217	20240514	163100	242678009	1672	1672	1672	1672	0
218	20240514	163000	242678009	1672	1672	1672	1672	0
219	20240514	162900	242678009	1672	1672	1672	1672	0
220	20240514	162800	242678009	1672	1672	1672	1672	0
221	20240514	162700	242678009	1672	1672	1672	1672	0
222	20240514	162600	242678009	1672	1672	1672	1672	0
223	20240514	162500	242678009	1672	1672	1672	1672	0
224	20240514	162400	242678009	1672	1672	1672	1672	0
225	20240514	162300	242678009	1672	1672	1672	1672	0
226	20240514	162200	242678009	1672	1672	1672	1672	0
227	20240514	162100	242678009	1672	1672	1672	1672	0
228	20240514	162000	242678009	1672	1672	1672	1672	0
229	20240514	161900	242678009	1672	1672	1672	1672	0
230	20240514	161800	242678009	1672	1672	1672	1672	0
231	20240514	161700	242678009	1672	1672	1672	1672	0
232	20240514	161600	242678009	1672	1672	1672	1672	0
233	20240514	161500	242678009	1672	1672	1672	1672	0
234	20240514	161400	242678009	1672	1672	1672	1672	0
235	20240514	161300	242678009	1672	1672	1672	1672	0
236	20240514	161200	242678009	1672	1672	1672	1672	0
237	20240514	161100	242678009	1672	1672	1672	1672	0
238	20240514	161000	242678009	1672	1672	1672	1672	0
239	20240514	160900	242678009	1672	1672	1672	1672	0
240	20240514	160800	242678009	1672	1672	1672	1672	0
241	20240514	160700	242678009	1672	1672	1672	1672	0
242	20240514	160600	242678009	1672	1672	1672	1672	1911
243	20240514	160500	242678009	1672	1672	1672	1672	0
244	20240514	160400	242678009	1672	1672	1672	1672	0
245	20240514	160300	242678009	1672	1672	1672	1672	0
246	20240514	160200	242678009	1672	1672	1672	1672	0
247	20240514	160100	242678009	1672	1672	1672	1672	0
248	20240514	160000	242678009	1672	1672	1672	1672	0
249	20240514	155900	242678009	1672	1672	1672	1672	0
250	20240514	155800	242678009	1672	1672	1672	1672	0
251	20240514	155700	242678009	1672	1672	1672	1672	0
252	20240514	155600	242678009	1672	1672	1672	1672	0
253	20240514	155500	242678009	1672	1672	1672	1672	0
254	20240514	155400	242678009	1672	1672	1672	1672	0
255	20240514	155300	242678009	1672	1672	1672	1672	0
256	20240514	155200	242678009	1672	1672	1672	1672	0
257	20240514	155100	242678009	1672	1672	1672	1672	0
258	20240514	155000	242678009	1672	1672	1672	1672	0
259	20240514	154900	242678009	1672	1672	1672	1672	0
260	20240514	154800	242678009	1672	1672	1672	1672	0
261	20240514	154700	242678009	1672	1672	1672	1672	0
262	20240514	154600	242678009	1672	1672	1672	1672	0
263	20240514	154500	242678009	1672	1672	1672	1672	0
264	20240514	154400	242678009	1672	1672	1672	1672	0
265	20240514	154300	242678009	1672	1672	1672	1672	0
266	20240514	154200	242678009	1672	1672	1672	1672	0
267	20240514	154100	242678009	1672	1672	1672	1672	0
268	20240514	154000	242678009	1672	1672	1672	1672	0
269	20240514	153900	242678009	1672	1672	1672	1672	0
270	20240514	153800	242678009	1672	1672	1672	1672	0
271	20240514	153700	242678009	1672	1672	1672	1672	0
272	20240514	153600	242678009	1672	1672	1672	1672	1911
273	20240514	153500	242678009	1672	1672	1672	1672	0
274	20240514	153400	242678009	1672	1672	1672	1672	0
275	20240514	153300	242678009	1672	1672	1672	1672	0
276	20240514	153200	242678009	1672	1672	1672	1672	0
277	20240514	153100	242678009	1672	1672	1672	1672	0
278	20240514	153000	242678009	1672	1672	1672	1672	1911
279	20240514	152900	239482817	1674	1674	1674	1674	0
280	20240514	152800	239482817	1674	1674	1674	1674	0
281	20240514	152700	239482817	1674	1674	1674	1674	0
282	20240514	152600	239482817	1674	1674	1674	1674	0
283	20240514	152500	239482817	1674	1674	1674	1674	0
284	20240514	152400	239482817	1674	1674	1674	1674	0
285	20240514	152300	239482817	1674	1674	1674	1674	0
286	20240514	152200	239482817	1674	1674	1674	1674	0
287	20240514	152100	239482817	1674	1674	1674	1674	0
288	20240514	152000	239482817	1674	1674	1674	1674	0
289	20240514	151900	239482817	1674	1674	1674	1674	0
290	20240514	151800	239482817	1674	1674	1674	1674	0
291	20240514	151700	239482817	1674	1674	1674	1674	0
292	20240514	151600	239482817	1674	1673	1674	1673	2000
293	20240514	151500	236134827	1674	1674	1674	1674	0
294	20240514	151400	236134827	1674	1675	1675	1674	1505
295	20240514	151300	233613957	1675	1673	1675	1673	735
296	20240514	151200	232383599	1673	1674	1674	1673	40
297	20240514	151100	232316649	1674	1675	1675	1674	2057
298	20240514	151000	228872932	1675	1674	1675	1674	3377
299	20240514	150900	223218501	1674	1674	1674	1674	1
300	20240514	150800	223216827	1673	1673	1673	1673	43
301	20240514	150700	223144888	1675	1675	1675	1675	1187
302	20240514	150600	221156663	1675	1674	1675	1674	2597
303	20240514	150500	216808459	1672	1674	1674	1672	914
304	20240514	150400	215278466	1673	1672	1673	1672	3407
305	20240514	150300	209578650	1673	1668	1673	1668	15228
306	20240514	150200	184146444	1667	1667	1667	1667	0
307	20240514	150100	184146444	1667	1667	1667	1667	0
308	20240514	150000	184146444	1667	1668	1668	1667	10
309	20240514	145900	184129773	1667	1667	1667	1667	1
310	20240514	145800	184128106	1668	1668	1668	1668	1
311	20240514	145700	184126438	1667	1667	1667	1667	500
312	20240514	145600	183292938	1668	1668	1668	1668	0
313	20240514	145500	183292938	1668	1668	1668	1668	0
314	20240514	145400	183292938	1668	1667	1668	1667	1318
315	20240514	145300	181095634	1667	1667	1667	1667	500
316	20240514	145200	180262134	1669	1669	1669	1669	0
317	20240514	145100	180262134	1669	1669	1669	1669	0
318	20240514	145000	180262134	1669	1669	1669	1669	10
319	20240514	144900	180245444	1668	1668	1668	1668	0
320	20240514	144800	180245444	1668	1667	1668	1667	1320
321	20240514	144700	178043884	1667	1667	1667	1667	0
322	20240514	144600	178043884	1667	1667	1667	1667	0
323	20240514	144500	178043884	1667	1667	1667	1667	0
324	20240514	144400	178043884	1667	1667	1667	1667	0
325	20240514	144300	178043884	1667	1667	1667	1667	0
326	20240514	144200	178043884	1667	1667	1667	1667	2204
327	20240514	144100	174369816	1667	1667	1667	1667	0
328	20240514	144000	174369816	1667	1667	1667	1667	0
329	20240514	143900	174369816	1667	1667	1667	1667	1
330	20240514	143800	174368149	1668	1668	1668	1668	0
331	20240514	143700	174368149	1668	1668	1668	1664	2088
332	20240514	143600	170892440	1669	1669	1669	1669	0
333	20240514	143500	170892440	1669	1669	1669	1669	0
334	20240514	143400	170892440	1669	1669	1669	1669	1
335	20240514	143300	170890771	1666	1666	1666	1666	500
336	20240514	143200	170057771	1665	1666	1666	1665	1890
337	20240514	143100	166909055	1669	1669	1669	1669	0
338	20240514	143000	166909055	1669	1669	1669	1669	13
339	20240514	142900	166887358	1669	1669	1669	1669	1
340	20240514	142800	166885689	1666	1666	1666	1666	100
341	20240514	142700	166719089	1670	1670	1670	1670	0
342	20240514	142600	166719089	1670	1670	1670	1670	0
343	20240514	142500	166719089	1670	1670	1670	1670	0
344	20240514	142400	166719089	1670	1670	1670	1670	1
345	20240514	142300	166717419	1666	1666	1666	1666	1500
346	20240514	142200	164218419	1670	1670	1670	1670	0
347	20240514	142100	164218419	1670	1670	1670	1670	0
348	20240514	142000	164218419	1670	1670	1670	1670	1
349	20240514	141900	164216749	1665	1665	1665	1665	304
350	20240514	141800	163710589	1665	1665	1665	1665	0
351	20240514	141700	163710589	1665	1665	1665	1665	0
352	20240514	141600	163710589	1665	1665	1665	1665	0
353	20240514	141500	163710589	1665	1665	1665	1665	0
354	20240514	141400	163710589	1665	1665	1665	1665	0
355	20240514	141300	163710589	1665	1665	1665	1665	400
356	20240514	141200	163044589	1665	1665	1665	1665	0
357	20240514	141100	163044589	1665	1665	1665	1665	240
358	20240514	141000	162644989	1670	1670	1670	1670	1
359	20240514	140900	162643319	1665	1665	1665	1665	500
360	20240514	140800	161810819	1670	1670	1670	1670	0
361	20240514	140700	161810819	1670	1670	1670	1670	0
362	20240514	140600	161810819	1670	1670	1670	1670	1
363	20240514	140500	161809149	1669	1669	1669	1669	0
364	20240514	140400	161809149	1669	1668	1669	1668	1960
365	20240514	140300	158537978	1668	1668	1668	1668	0
366	20240514	140200	158537978	1668	1667	1668	1667	2656
367	20240514	140100	154108293	1667	1667	1667	1667	5
368	20240514	140000	154099958	1664	1664	1664	1664	0
369	20240514	135900	154099958	1664	1664	1664	1664	0
370	20240514	135800	154099958	1664	1664	1664	1664	0
371	20240514	135700	154099958	1664	1664	1664	1664	0
372	20240514	135600	154099958	1664	1666	1666	1664	138
373	20240514	135500	153870126	1664	1664	1664	1664	0
374	20240514	135400	153870126	1664	1664	1664	1664	0
375	20240514	135300	153870126	1664	1664	1664	1664	0
376	20240514	135200	153870126	1664	1664	1664	1664	0
377	20240514	135100	153870126	1664	1664	1664	1664	0
378	20240514	135000	153870126	1664	1664	1664	1664	1
379	20240514	134900	153868462	1664	1664	1664	1664	0
380	20240514	134800	153868462	1664	1664	1664	1664	300
381	20240514	134700	153369262	1667	1667	1667	1667	0
382	20240514	134600	153369262	1667	1667	1667	1667	0
383	20240514	134500	153369262	1667	1665	1667	1664	18674
384	20240514	134400	122292556	1665	1665	1665	1665	74
385	20240514	134300	122169346	1665	1665	1665	1665	0
386	20240514	134200	122169346	1665	1665	1665	1665	0
387	20240514	134100	122169346	1665	1665	1665	1665	0
388	20240514	134000	122169346	1665	1665	1665	1665	0
389	20240514	133900	122169346	1665	1665	1665	1665	0
390	20240514	133800	122169346	1665	1665	1665	1665	57
391	20240514	133700	122074441	1665	1665	1665	1665	0
392	20240514	133600	122074441	1665	1665	1665	1665	0
393	20240514	133500	122074441	1665	1665	1665	1665	0
394	20240514	133400	122074441	1665	1665	1665	1665	0
395	20240514	133300	122074441	1665	1665	1665	1665	4
396	20240514	133200	122067781	1665	1665	1665	1665	0
397	20240514	133100	122067781	1665	1665	1665	1665	0
398	20240514	133000	122067781	1665	1665	1665	1665	9
399	20240514	132900	122052796	1666	1666	1666	1666	146
400	20240514	132800	121809560	1665	1665	1665	1665	0
401	20240514	132700	121809560	1665	1665	1665	1665	0
402	20240514	132600	121809560	1665	1665	1665	1665	102
403	20240514	132500	121639730	1666	1666	1666	1666	0
404	20240514	132400	121639730	1666	1664	1666	1664	6865
405	20240514	132300	110213054	1663	1663	1663	1663	0
406	20240514	132200	110213054	1663	1663	1663	1663	0
407	20240514	132100	110213054	1663	1663	1663	1663	0
408	20240514	132000	110213054	1663	1663	1663	1663	4
409	20240514	131900	110206402	1663	1663	1663	1663	8
410	20240514	131800	110193098	1663	1663	1663	1663	0
411	20240514	131700	110193098	1663	1663	1663	1663	0
412	20240514	131600	110193098	1663	1663	1663	1663	25
413	20240514	131500	110151523	1664	1664	1664	1664	1
414	20240514	131400	110149859	1664	1664	1664	1664	0
415	20240514	131300	110149859	1664	1664	1664	1664	0
416	20240514	131200	110149859	1664	1664	1664	1664	0
417	20240514	131100	110149859	1664	1664	1664	1664	1751
418	20240514	131000	107236195	1664	1664	1664	1664	5
419	20240514	130900	107227875	1664	1664	1664	1664	0
420	20240514	130800	107227875	1664	1664	1664	1664	0
421	20240514	130700	107227875	1664	1664	1664	1664	0
422	20240514	130600	107227875	1664	1664	1664	1664	0
423	20240514	130500	107227875	1664	1664	1664	1664	0
424	20240514	130400	107227875	1664	1664	1664	1664	0
425	20240514	130300	107227875	1664	1665	1665	1664	2830
426	20240514	130200	102518754	1665	1665	1665	1665	0
427	20240514	130100	102518754	1665	1665	1665	1665	0
428	20240514	130000	102518754	1665	1667	1667	1665	2800
429	20240514	125900	97856620	1668	1668	1668	1668	0
430	20240514	125800	97856620	1668	1668	1668	1668	0
431	20240514	125700	97856620	1668	1668	1668	1668	0
432	20240514	125600	97856620	1668	1668	1668	1668	0
433	20240514	125500	97856620	1668	1668	1668	1668	0
434	20240514	125400	97856620	1668	1668	1668	1668	0
435	20240514	125300	97856620	1668	1668	1668	1668	0
436	20240514	125200	97856620	1668	1668	1668	1668	0
437	20240514	125100	97856620	1668	1668	1668	1668	0
438	20240514	125000	97856620	1668	1668	1668	1668	0
439	20240514	124900	97856620	1668	1668	1668	1668	123
440	20240514	124800	97651456	1669	1669	1669	1669	0
441	20240514	124700	97651456	1669	1669	1669	1669	0
442	20240514	124600	97651456	1669	1669	1669	1669	0
443	20240514	124500	97651456	1669	1669	1669	1669	0
444	20240514	124400	97651456	1669	1669	1669	1669	0
445	20240514	124300	97651456	1669	1669	1669	1669	0
446	20240514	124200	97651456	1669	1669	1669	1669	120
447	20240514	124100	97451176	1670	1670	1670	1670	0
448	20240514	124000	97451176	1670	1670	1670	1670	0
449	20240514	123900	97451176	1670	1669	1670	1669	1171
450	20240514	123800	95495608	1669	1669	1669	1669	0
451	20240514	123700	95495608	1669	1669	1669	1669	0
452	20240514	123600	95495608	1669	1669	1669	1669	1
453	20240514	123500	95493939	1669	1669	1669	1669	0
454	20240514	123400	95493939	1669	1669	1669	1669	0
455	20240514	123300	95493939	1669	1669	1669	1669	2
456	20240514	123200	95490601	1669	1669	1669	1669	500
457	20240514	123100	94656101	1669	1669	1669	1669	153
458	20240514	123000	94400744	1669	1669	1669	1669	117
459	20240514	122900	94205471	1669	1669	1669	1669	0
460	20240514	122800	94205471	1669	1668	1669	1668	1840
461	20240514	122700	91134524	1668	1668	1668	1668	7
462	20240514	122600	91122848	1669	1669	1669	1669	0
463	20240514	122500	91122848	1669	1669	1669	1669	0
464	20240514	122400	91122848	1669	1669	1669	1669	0
465	20240514	122300	91122848	1669	1669	1669	1669	0
466	20240514	122200	91122848	1669	1669	1669	1669	0
467	20240514	122100	91122848	1669	1669	1669	1669	0
468	20240514	122000	91122848	1669	1669	1669	1669	0
469	20240514	121900	91122848	1669	1669	1669	1669	0
470	20240514	121800	91122848	1669	1669	1669	1669	1
471	20240514	121700	91121179	1669	1669	1669	1669	2200
472	20240514	121600	87449379	1670	1670	1670	1670	0
473	20240514	121500	87449379	1670	1670	1670	1670	0
474	20240514	121400	87449379	1670	1670	1670	1670	1
475	20240514	121300	87447709	1666	1666	1666	1666	0
476	20240514	121200	87447709	1666	1666	1666	1666	0
477	20240514	121100	87447709	1666	1666	1666	1666	0
478	20240514	121000	87447709	1666	1666	1666	1666	0
479	20240514	120900	87447709	1666	1666	1666	1666	0
480	20240514	120800	87447709	1666	1666	1666	1666	0
481	20240514	120700	87447709	1666	1669	1670	1666	20
482	20240514	120600	87414356	1665	1665	1665	1665	0
483	20240514	120500	87414356	1665	1665	1665	1665	0
484	20240514	120400	87414356	1665	1665	1665	1665	0
485	20240514	120300	87414356	1665	1665	1665	1665	0
486	20240514	120200	87414356	1665	1665	1665	1665	0
487	20240514	120100	87414356	1665	1665	1665	1665	0
488	20240514	120000	87414356	1665	1665	1665	1665	0
489	20240514	115900	87414356	1665	1665	1665	1665	0
490	20240514	115800	87414356	1665	1665	1665	1665	0
491	20240514	115700	87414356	1665	1665	1665	1665	0
492	20240514	115600	87414356	1665	1669	1669	1665	9
493	20240514	115500	87399361	1670	1670	1670	1670	0
494	20240514	115400	87399361	1670	1670	1670	1670	0
495	20240514	115300	87399361	1670	1670	1670	1670	0
496	20240514	115200	87399361	1670	1670	1670	1670	0
497	20240514	115100	87399361	1670	1670	1670	1670	2
498	20240514	115000	87396021	1670	1670	1670	1670	0
499	20240514	114900	87396021	1670	1670	1670	1670	0
500	20240514	114800	87396021	1670	1670	1670	1670	0
501	20240514	114700	87396021	1670	1670	1670	1670	657
502	20240514	114600	86298831	1670	1670	1670	1670	0
503	20240514	114500	86298831	1670	1670	1670	1670	0
504	20240514	114400	86298831	1670	1670	1670	1670	0
505	20240514	114300	86298831	1670	1670	1670	1670	18
506	20240514	114200	86268771	1670	1670	1670	1670	1
507	20240514	114100	86267101	1665	1665	1665	1665	119
508	20240514	114000	86068966	1665	1665	1665	1665	40
509	20240514	113900	86002366	1670	1670	1670	1670	0
510	20240514	113800	86002366	1670	1670	1670	1670	0
511	20240514	113700	86002366	1670	1670	1670	1670	5
512	20240514	113600	85994016	1665	1665	1665	1665	0
513	20240514	113500	85994016	1665	1665	1665	1665	1
514	20240514	113400	85992351	1670	1670	1670	1670	0
515	20240514	113300	85992351	1670	1670	1670	1670	0
516	20240514	113200	85992351	1670	1670	1670	1670	0
517	20240514	113100	85992351	1670	1670	1670	1670	0
518	20240514	113000	85992351	1670	1670	1670	1670	0
519	20240514	112900	85992351	1670	1670	1670	1670	0
520	20240514	112800	85992351	1670	1670	1670	1670	0
521	20240514	112700	85992351	1670	1665	1670	1665	54
522	20240514	112600	85902436	1670	1670	1670	1670	0
523	20240514	112500	85902436	1670	1670	1670	1670	0
524	20240514	112400	85902436	1670	1670	1670	1670	0
525	20240514	112300	85902436	1670	1670	1670	1670	1112
526	20240514	112200	84045396	1672	1671	1672	1671	508
527	20240514	112100	83196527	1671	1671	1671	1671	0
528	20240514	112000	83196527	1671	1671	1671	1671	0
529	20240514	111900	83196527	1671	1671	1671	1671	0
530	20240514	111800	83196527	1671	1671	1671	1671	1
531	20240514	111700	83194856	1672	1672	1672	1672	0
532	20240514	111600	83194856	1672	1672	1672	1672	0
533	20240514	111500	83194856	1672	1672	1672	1672	0
534	20240514	111400	83194856	1672	1672	1672	1672	0
535	20240514	111300	83194856	1672	1672	1672	1672	11
536	20240514	111200	83176464	1672	1672	1672	1672	0
537	20240514	111100	83176464	1672	1671	1672	1671	5000
538	20240514	111000	74818412	1671	1671	1671	1671	0
539	20240514	110900	74818412	1671	1671	1671	1671	0
540	20240514	110800	74818412	1671	1671	1671	1671	10
541	20240514	110700	74801702	1670	1666	1670	1665	732
542	20240514	110600	73580179	1670	1670	1670	1670	0
543	20240514	110500	73580179	1670	1670	1670	1670	100
544	20240514	110400	73413179	1670	1670	1670	1670	0
545	20240514	110300	73413179	1670	1670	1670	1670	0
546	20240514	110200	73413179	1670	1670	1670	1670	100
547	20240514	110100	73246179	1671	1670	1671	1670	21
548	20240514	110000	73211108	1666	1666	1666	1666	0
549	20240514	105900	73211108	1666	1671	1671	1666	46
550	20240514	105800	73134415	1670	1670	1670	1670	0
551	20240514	105700	73134415	1670	1670	1670	1670	0
552	20240514	105600	73134415	1670	1670	1670	1670	0
553	20240514	105500	73134415	1670	1670	1670	1670	3000
554	20240514	105400	68124415	1670	1670	1670	1670	0
555	20240514	105300	68124415	1670	1670	1670	1670	1027
556	20240514	105200	66409325	1670	1670	1670	1670	0
557	20240514	105100	66409325	1670	1670	1670	1670	200
558	20240514	105000	66075325	1670	1670	1670	1670	1
559	20240514	104900	66073655	1671	1671	1671	1671	0
560	20240514	104800	66073655	1671	1671	1671	1671	0
561	20240514	104700	66073655	1671	1666	1671	1666	3
562	20240514	104600	66068647	1666	1666	1666	1666	70
563	20240514	104500	65952027	1666	1666	1666	1666	3
564	20240514	104400	65947029	1671	1671	1671	1671	0
565	20240514	104300	65947029	1671	1671	1671	1671	0
566	20240514	104200	65947029	1671	1671	1671	1671	0
567	20240514	104100	65947029	1671	1671	1671	1671	0
568	20240514	104000	65947029	1671	1671	1671	1671	0
569	20240514	103900	65947029	1671	1671	1671	1671	0
570	20240514	103800	65947029	1671	1671	1671	1671	0
571	20240514	103700	65947029	1671	1671	1671	1671	0
572	20240514	103600	65947029	1671	1671	1671	1671	0
573	20240514	103500	65947029	1671	1671	1671	1671	0
574	20240514	103400	65947029	1671	1671	1671	1671	1
575	20240514	103300	65945358	1665	1665	1665	1665	5
576	20240514	103200	65937033	1665	1665	1665	1665	100
577	20240514	103100	65770533	1665	1665	1665	1665	0
578	20240514	103000	65770533	1665	1669	1669	1665	10
579	20240514	102900	65753875	1669	1669	1669	1669	0
580	20240514	102800	65753875	1669	1669	1669	1669	0
581	20240514	102700	65753875	1669	1669	1669	1669	0
582	20240514	102600	65753875	1669	1669	1669	1669	0
583	20240514	102500	65753875	1669	1669	1669	1669	164
584	20240514	102400	65480159	1671	1673	1673	1671	5296
585	20240514	102300	56629781	1674	1674	1674	1674	0
586	20240514	102200	56629781	1674	1674	1674	1674	10
587	20240514	102100	56613041	1673	1673	1673	1673	1
588	20240514	102000	56611368	1673	1673	1673	1673	0
589	20240514	101900	56611368	1673	1673	1673	1673	254
590	20240514	101800	56186426	1672	1672	1672	1672	0
591	20240514	101700	56186426	1672	1672	1672	1672	1005
592	20240514	101600	54506066	1673	1671	1673	1671	375
593	20240514	101500	53879348	1671	1671	1671	1671	2
594	20240514	101400	53876006	1669	1669	1669	1669	183
595	20240514	101300	53570579	1671	1671	1671	1671	200
596	20240514	101200	53236379	1669	1669	1669	1669	680
597	20240514	101100	52101459	1672	1672	1672	1672	0
598	20240514	101000	52101459	1672	1672	1672	1671	152
599	20240514	100900	51847465	1671	1670	1671	1670	623
600	20240514	100800	50806490	1670	1670	1670	1670	2
601	20240514	100700	50803150	1670	1670	1670	1670	280
602	20240514	100600	50335550	1671	1670	1671	1670	112
603	20240514	100500	50148503	1671	1671	1671	1670	20
604	20240514	100400	50115101	1671	1671	1671	1671	481
605	20240514	100300	49311350	1670	1670	1670	1670	538
606	20240514	100200	48412890	1669	1669	1669	1669	110
607	20240514	100100	48229300	1670	1670	1670	1670	106
608	20240514	100000	48052280	1670	1665	1670	1665	1650
609	20240514	095900	45300559	1664	1663	1664	1663	105
610	20240514	095800	45125939	1663	1667	1667	1663	400
611	20240514	095700	44460727	1663	1668	1668	1663	3009
612	20240514	095600	39441760	1668	1668	1668	1667	52
613	20240514	095500	39355074	1668	1665	1668	1665	4464
614	20240514	095400	31914611	1666	1666	1666	1666	14
615	20240514	095300	31891287	1666	1665	1666	1665	27
616	20240514	095200	31846320	1665	1663	1665	1663	1607
617	20240514	095100	29172371	1665	1666	1667	1665	966
618	20240514	095000	27563157	1666	1665	1666	1665	1134
619	20240514	094900	25674946	1665	1665	1665	1665	71
620	20240514	094800	25556731	1665	1665	1665	1665	0
621	20240514	094700	25556731	1665	1663	1665	1663	638
622	20240514	094600	24495534	1663	1663	1663	1663	1
623	20240514	094500	24493871	1663	1663	1663	1663	0
624	20240514	094400	24493871	1663	1663	1663	1663	125
625	20240514	094300	24285996	1663	1663	1663	1663	602
626	20240514	094200	23284870	1663	1663	1663	1663	500
627	20240514	094100	22453370	1663	1663	1663	1663	0
628	20240514	094000	22453370	1663	1663	1663	1663	0
629	20240514	093900	22453370	1663	1663	1663	1663	2
630	20240514	093800	22450044	1657	1657	1657	1657	7
631	20240514	093700	22438445	1663	1663	1663	1663	4212
632	20240514	093600	15433889	1663	1663	1663	1663	1
633	20240514	093500	15432226	1663	1663	1663	1663	0
634	20240514	093400	15432226	1663	1663	1663	1663	0
635	20240514	093300	15432226	1663	1663	1663	1663	0
636	20240514	093200	15432226	1663	1663	1663	1663	0
637	20240514	093100	15432226	1663	1663	1663	1663	0
638	20240514	093000	15432226	1663	1663	1663	1657	62
639	20240514	092900	15329480	1662	1662	1662	1662	300
640	20240514	092800	14830880	1662	1657	1662	1657	425
641	20240514	092700	14126650	1660	1660	1660	1656	280
642	20240514	092600	13662098	1660	1660	1660	1660	100
643	20240514	092500	13496098	1660	1660	1660	1660	1
644	20240514	092400	13494438	1660	1660	1660	1660	0
645	20240514	092300	13494438	1660	1660	1660	1660	4
646	20240514	092200	13487798	1660	1660	1660	1660	34
647	20240514	092100	13431358	1660	1660	1660	1660	0
648	20240514	092000	13431358	1660	1660	1660	1660	1
649	20240514	091900	13429698	1657	1657	1657	1657	0
650	20240514	091800	13429698	1657	1657	1657	1657	0
651	20240514	091700	13429698	1657	1657	1657	1657	0
652	20240514	091600	13429698	1657	1657	1657	1657	0
653	20240514	091500	13429698	1657	1657	1657	1657	2
654	20240514	091400	13426384	1657	1657	1657	1657	400
655	20240514	091300	12763584	1656	1656	1656	1656	3
656	20240514	091200	12758616	1656	1656	1656	1656	0
657	20240514	091100	12758616	1656	1653	1656	1652	131
658	20240514	091000	12542166	1652	1652	1652	1652	1
659	20240514	090900	12540514	1653	1653	1653	1653	0
660	20240514	090800	12540514	1653	1653	1653	1653	0
661	20240514	090700	12540514	1653	1653	1653	1653	5000
662	20240514	090600	4275514	1653	1656	1657	1653	794
663	20240514	090500	2960603	1656	1654	1656	1654	753
664	20240514	090400	1713741	1656	1656	1656	1656	80
665	20240514	090300	1581261	1662	1662	1662	1662	49
666	20240514	090200	1499823	1662	1663	1669	1653	113
667	20240514	090100	1312775	1662	1654	1662	1654	317
668	20240514	090000	788449	1654	1654	1659	1654	476