KissMeData/006740/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	184700	326557666	1866	1866	1866	1866	3189
3	20240514	184600	326557666	1866	1866	1866	1866	0
4	20240514	184500	326557666	1866	1866	1866	1866	0
5	20240514	184400	326557666	1866	1866	1866	1866	0
6	20240514	184300	326557666	1866	1866	1866	1866	0
7	20240514	184200	326557666	1866	1866	1866	1866	0
8	20240514	184100	326557666	1866	1866	1866	1866	0
9	20240514	184000	326557666	1866	1866	1866	1866	0
10	20240514	183900	326557666	1866	1866	1866	1866	0
11	20240514	183800	326557666	1866	1866	1866	1866	0
12	20240514	183700	326557666	1866	1866	1866	1866	0
13	20240514	183600	326557666	1866	1866	1866	1866	0
14	20240514	183500	326557666	1866	1866	1866	1866	0
15	20240514	183400	326557666	1866	1866	1866	1866	0
16	20240514	183300	326557666	1866	1866	1866	1866	0
17	20240514	183200	326557666	1866	1866	1866	1866	0
18	20240514	183100	326557666	1866	1866	1866	1866	0
19	20240514	183000	326557666	1866	1866	1866	1866	0
20	20240514	182900	326557666	1866	1866	1866	1866	0
21	20240514	182800	326557666	1866	1866	1866	1866	0
22	20240514	182700	326557666	1866	1866	1866	1866	0
23	20240514	182600	326557666	1866	1866	1866	1866	0
24	20240514	182500	326557666	1866	1866	1866	1866	0
25	20240514	182400	326557666	1866	1866	1866	1866	0
26	20240514	182300	326557666	1866	1866	1866	1866	0
27	20240514	182200	326557666	1866	1866	1866	1866	0
28	20240514	182100	326557666	1866	1866	1866	1866	0
29	20240514	182000	326557666	1866	1866	1866	1866	0
30	20240514	181900	326557666	1866	1866	1866	1866	0
31	20240514	181800	326557666	1866	1866	1866	1866	0
32	20240514	181700	326557666	1866	1866	1866	1866	3189
33	20240514	181600	326557666	1866	1866	1866	1866	0
34	20240514	181500	326557666	1866	1866	1866	1866	0
35	20240514	181400	326557666	1866	1866	1866	1866	0
36	20240514	181300	326557666	1866	1866	1866	1866	0
37	20240514	181200	326557666	1866	1866	1866	1866	0
38	20240514	181100	326557666	1866	1866	1866	1866	0
39	20240514	181000	326557666	1866	1866	1866	1866	0
40	20240514	180900	326557666	1866	1866	1866	1866	0
41	20240514	180800	326557666	1866	1866	1866	1866	0
42	20240514	180700	326557666	1866	1866	1866	1866	0
43	20240514	180600	326557666	1866	1866	1866	1866	0
44	20240514	180500	326557666	1866	1866	1866	1866	0
45	20240514	180400	326557666	1866	1866	1866	1866	0
46	20240514	180300	326557666	1866	1866	1866	1866	0
47	20240514	180200	326557666	1866	1866	1866	1866	0
48	20240514	180100	326557666	1866	1866	1866	1866	0
49	20240514	180000	326557666	1866	1866	1866	1866	0
50	20240514	175900	326557666	1866	1866	1866	1866	0
51	20240514	175800	326557666	1866	1866	1866	1866	0
52	20240514	175700	326557666	1866	1866	1866	1866	0
53	20240514	175600	326557666	1866	1866	1866	1866	0
54	20240514	175500	326557666	1866	1866	1866	1866	0
55	20240514	175400	326557666	1866	1866	1866	1866	0
56	20240514	175300	326557666	1866	1866	1866	1866	0
57	20240514	175200	326557666	1866	1866	1866	1866	0
58	20240514	175100	326557666	1866	1866	1866	1866	0
59	20240514	175000	326557666	1866	1866	1866	1866	0
60	20240514	174900	326557666	1866	1866	1866	1866	0
61	20240514	174800	326557666	1866	1866	1866	1866	0
62	20240514	174700	326557666	1866	1866	1866	1866	3189
63	20240514	174600	326557666	1866	1866	1866	1866	0
64	20240514	174500	326557666	1866	1866	1866	1866	0
65	20240514	174400	326557666	1866	1866	1866	1866	0
66	20240514	174300	326557666	1866	1866	1866	1866	0
67	20240514	174200	326557666	1866	1866	1866	1866	0
68	20240514	174100	326557666	1866	1866	1866	1866	0
69	20240514	174000	326557666	1866	1866	1866	1866	0
70	20240514	173900	326557666	1866	1866	1866	1866	0
71	20240514	173800	326557666	1866	1866	1866	1866	0
72	20240514	173700	326557666	1866	1866	1866	1866	0
73	20240514	173600	326557666	1866	1866	1866	1866	0
74	20240514	173500	326557666	1866	1866	1866	1866	0
75	20240514	173400	326557666	1866	1866	1866	1866	0
76	20240514	173300	326557666	1866	1866	1866	1866	0
77	20240514	173200	326557666	1866	1866	1866	1866	0
78	20240514	173100	326557666	1866	1866	1866	1866	0
79	20240514	173000	326557666	1866	1866	1866	1866	0
80	20240514	172900	326557666	1866	1866	1866	1866	0
81	20240514	172800	326557666	1866	1866	1866	1866	0
82	20240514	172700	326557666	1866	1866	1866	1866	0
83	20240514	172600	326557666	1866	1866	1866	1866	0
84	20240514	172500	326557666	1866	1866	1866	1866	0
85	20240514	172400	326557666	1866	1866	1866	1866	0
86	20240514	172300	326557666	1866	1866	1866	1866	0
87	20240514	172200	326557666	1866	1866	1866	1866	0
88	20240514	172100	326557666	1866	1866	1866	1866	0
89	20240514	172000	326557666	1866	1866	1866	1866	0
90	20240514	171900	326557666	1866	1866	1866	1866	0
91	20240514	171800	326557666	1866	1866	1866	1866	0
92	20240514	171700	326557666	1866	1866	1866	1866	3189
93	20240514	171600	326557666	1866	1866	1866	1866	0
94	20240514	171500	326557666	1866	1866	1866	1866	0
95	20240514	171400	326557666	1866	1866	1866	1866	0
96	20240514	171300	326557666	1866	1866	1866	1866	0
97	20240514	171200	326557666	1866	1866	1866	1866	0
98	20240514	171100	326557666	1866	1866	1866	1866	0
99	20240514	171000	326557666	1866	1866	1866	1866	0
100	20240514	170900	326557666	1866	1866	1866	1866	0
101	20240514	170800	326557666	1866	1866	1866	1866	0
102	20240514	170700	326557666	1866	1866	1866	1866	0
103	20240514	170600	326557666	1866	1866	1866	1866	0
104	20240514	170500	326557666	1866	1866	1866	1866	0
105	20240514	170400	326557666	1866	1866	1866	1866	0
106	20240514	170300	326557666	1866	1866	1866	1866	0
107	20240514	170200	326557666	1866	1866	1866	1866	0
108	20240514	170100	326557666	1866	1866	1866	1866	0
109	20240514	170000	326557666	1866	1866	1866	1866	0
110	20240514	165900	326557666	1866	1866	1866	1866	0
111	20240514	165800	326557666	1866	1866	1866	1866	0
112	20240514	165700	326557666	1866	1866	1866	1866	0
113	20240514	165600	326557666	1866	1866	1866	1866	0
114	20240514	165500	326557666	1866	1866	1866	1866	0
115	20240514	165400	326557666	1866	1866	1866	1866	0
116	20240514	165300	326557666	1866	1866	1866	1866	0
117	20240514	165200	326557666	1866	1866	1866	1866	0
118	20240514	165100	326557666	1866	1866	1866	1866	0
119	20240514	165000	326557666	1866	1866	1866	1866	0
120	20240514	164900	326557666	1866	1866	1866	1866	0
121	20240514	164800	326557666	1866	1866	1866	1866	0
122	20240514	164700	326557666	1866	1866	1866	1866	3189
123	20240514	164600	326557666	1866	1866	1866	1866	0
124	20240514	164500	326557666	1866	1866	1866	1866	0
125	20240514	164400	326557666	1866	1866	1866	1866	0
126	20240514	164300	326557666	1866	1866	1866	1866	0
127	20240514	164200	326557666	1866	1866	1866	1866	0
128	20240514	164100	326557666	1866	1866	1866	1866	0
129	20240514	164000	326557666	1866	1866	1866	1866	0
130	20240514	163900	326557666	1866	1866	1866	1866	0
131	20240514	163800	326557666	1866	1866	1866	1866	0
132	20240514	163700	326557666	1866	1866	1866	1866	0
133	20240514	163600	326557666	1866	1866	1866	1866	0
134	20240514	163500	326557666	1866	1866	1866	1866	0
135	20240514	163400	326557666	1866	1866	1866	1866	0
136	20240514	163300	326557666	1866	1866	1866	1866	0
137	20240514	163200	326557666	1866	1866	1866	1866	0
138	20240514	163100	326557666	1866	1866	1866	1866	0
139	20240514	163000	326557666	1866	1866	1866	1866	0
140	20240514	162900	326557666	1866	1866	1866	1866	0
141	20240514	162800	326557666	1866	1866	1866	1866	0
142	20240514	162700	326557666	1866	1866	1866	1866	0
143	20240514	162600	326557666	1866	1866	1866	1866	0
144	20240514	162500	326557666	1866	1866	1866	1866	0
145	20240514	162400	326557666	1866	1866	1866	1866	0
146	20240514	162300	326557666	1866	1866	1866	1866	0
147	20240514	162200	326557666	1866	1866	1866	1866	0
148	20240514	162100	326557666	1866	1866	1866	1866	0
149	20240514	162000	326557666	1866	1866	1866	1866	0
150	20240514	161900	326557666	1866	1866	1866	1866	0
151	20240514	161800	326557666	1866	1866	1866	1866	0
152	20240514	161700	326557666	1866	1866	1866	1866	3189
153	20240514	161600	326557666	1866	1866	1866	1866	0
154	20240514	161500	326557666	1866	1866	1866	1866	0
155	20240514	161400	326557666	1866	1866	1866	1866	0
156	20240514	161300	326557666	1866	1866	1866	1866	0
157	20240514	161200	326557666	1866	1866	1866	1866	0
158	20240514	161100	326557666	1866	1866	1866	1866	0
159	20240514	161000	326557666	1866	1866	1866	1866	0
160	20240514	160900	326557666	1866	1866	1866	1866	0
161	20240514	160800	326557666	1866	1866	1866	1866	0
162	20240514	160700	326557666	1866	1866	1866	1866	0
163	20240514	160600	326557666	1866	1866	1866	1866	0
164	20240514	160500	326557666	1866	1866	1866	1866	0
165	20240514	160400	326557666	1866	1866	1866	1866	0
166	20240514	160300	326557666	1866	1866	1866	1866	0
167	20240514	160200	326557666	1866	1866	1866	1866	0
168	20240514	160100	326557666	1866	1866	1866	1866	0
169	20240514	160000	326557666	1866	1866	1866	1866	0
170	20240514	155900	326557666	1866	1866	1866	1866	0
171	20240514	155800	326557666	1866	1866	1866	1866	0
172	20240514	155700	326557666	1866	1866	1866	1866	0
173	20240514	155600	326557666	1866	1866	1866	1866	0
174	20240514	155500	326557666	1866	1866	1866	1866	0
175	20240514	155400	326557666	1866	1866	1866	1866	0
176	20240514	155300	326557666	1866	1866	1866	1866	0
177	20240514	155200	326557666	1866	1866	1866	1866	0
178	20240514	155100	326557666	1866	1866	1866	1866	0
179	20240514	155000	326557666	1866	1866	1866	1866	0
180	20240514	154900	326557666	1866	1866	1866	1866	0
181	20240514	154800	326557666	1866	1866	1866	1866	0
182	20240514	154700	326557666	1866	1866	1866	1866	3189
183	20240514	154600	326557666	1866	1866	1866	1866	0
184	20240514	154500	326557666	1866	1866	1866	1866	0
185	20240514	154400	326557666	1866	1866	1866	1866	0
186	20240514	154300	326557666	1866	1866	1866	1866	0
187	20240514	154200	326557666	1866	1866	1866	1866	0
188	20240514	154100	326557666	1866	1866	1866	1866	0
189	20240514	154000	326557666	1866	1866	1866	1866	0
190	20240514	153900	326557666	1866	1866	1866	1866	0
191	20240514	153800	326557666	1866	1866	1866	1866	0
192	20240514	153700	326557666	1866	1866	1866	1866	0
193	20240514	153600	326557666	1866	1866	1866	1866	0
194	20240514	153500	326557666	1866	1866	1866	1866	0
195	20240514	153400	326557666	1866	1866	1866	1866	0
196	20240514	153300	326557666	1866	1866	1866	1866	0
197	20240514	153200	326557666	1866	1866	1866	1866	0
198	20240514	153100	326557666	1866	1866	1866	1866	0
199	20240514	153000	326557666	1866	1866	1866	1866	3189
200	20240514	152900	320606992	1867	1867	1867	1867	0
201	20240514	152800	320606992	1867	1867	1867	1867	0
202	20240514	152700	320606992	1867	1867	1867	1867	0
203	20240514	152600	320606992	1867	1867	1867	1867	0
204	20240514	152500	320606992	1867	1867	1867	1867	0
205	20240514	152400	320606992	1867	1867	1867	1867	0
206	20240514	152300	320606992	1867	1867	1867	1867	0
207	20240514	152200	320606992	1867	1867	1867	1867	0
208	20240514	152100	320606992	1867	1867	1867	1867	0
209	20240514	152000	320606992	1867	1867	1867	1867	0
210	20240514	151900	320606992	1867	1867	1867	1866	168
211	20240514	151800	320293443	1868	1868	1868	1867	3793
212	20240514	151700	313210912	1868	1869	1869	1868	2009
213	20240514	151600	309458042	1869	1869	1869	1869	0
214	20240514	151500	309458042	1869	1869	1869	1869	1600
215	20240514	151400	306467642	1870	1870	1870	1870	0
216	20240514	151300	306467642	1870	1870	1870	1870	0
217	20240514	151200	306467642	1870	1870	1870	1870	1512
218	20240514	151100	303640202	1870	1870	1870	1870	0
219	20240514	151000	303640202	1870	1870	1870	1870	200
220	20240514	150900	303266202	1870	1870	1870	1870	0
221	20240514	150800	303266202	1870	1870	1870	1869	136
222	20240514	150700	303012003	1870	1870	1870	1870	352
223	20240514	150600	302353763	1870	1870	1870	1870	0
224	20240514	150500	302353763	1870	1870	1870	1870	0
225	20240514	150400	302353763	1870	1870	1870	1870	0
226	20240514	150300	302353763	1870	1870	1870	1870	200
227	20240514	150200	301979763	1870	1870	1870	1870	538
228	20240514	150100	300973703	1871	1871	1871	1871	0
229	20240514	150000	300973703	1871	1871	1871	1871	11
230	20240514	145900	300953122	1871	1871	1871	1871	63
231	20240514	145800	300835249	1871	1871	1871	1871	0
232	20240514	145700	300835249	1871	1871	1871	1871	0
233	20240514	145600	300835249	1871	1871	1871	1871	2
234	20240514	145500	300831507	1871	1871	1871	1871	5
235	20240514	145400	300822152	1870	1870	1870	1870	1379
236	20240514	145300	298243422	1871	1871	1871	1871	50
237	20240514	145200	298149872	1871	1871	1871	1871	0
238	20240514	145100	298149872	1871	1871	1871	1871	906
239	20240514	145000	296454746	1870	1870	1870	1870	0
240	20240514	144900	296454746	1870	1870	1870	1870	0
241	20240514	144800	296454746	1870	1870	1870	1870	0
242	20240514	144700	296454746	1870	1870	1870	1870	0
243	20240514	144600	296454746	1870	1870	1870	1870	10
244	20240514	144500	296436046	1870	1870	1870	1870	489
245	20240514	144400	295521616	1870	1870	1870	1870	0
246	20240514	144300	295521616	1870	1870	1870	1870	0
247	20240514	144200	295521616	1870	1870	1870	1870	47
248	20240514	144100	295433726	1870	1870	1870	1870	972
249	20240514	144000	293616086	1870	1870	1870	1870	0
250	20240514	143900	293616086	1870	1870	1870	1870	3
251	20240514	143800	293610476	1870	1870	1870	1870	0
252	20240514	143700	293610476	1870	1870	1870	1870	6
253	20240514	143600	293599256	1869	1869	1869	1869	0
254	20240514	143500	293599256	1869	1869	1869	1869	100
255	20240514	143400	293412356	1869	1869	1869	1869	0
256	20240514	143300	293412356	1869	1870	1870	1869	501
257	20240514	143200	292475986	1871	1871	1871	1871	0
258	20240514	143100	292475986	1871	1871	1871	1871	20
259	20240514	143000	292438566	1871	1871	1871	1871	0
260	20240514	142900	292438566	1871	1871	1871	1871	0
261	20240514	142800	292438566	1871	1871	1871	1871	0
262	20240514	142700	292438566	1871	1871	1871	1871	0
263	20240514	142600	292438566	1871	1871	1871	1871	0
264	20240514	142500	292438566	1871	1870	1871	1870	10
265	20240514	142400	292419857	1871	1871	1871	1871	2
266	20240514	142300	292416115	1872	1872	1872	1872	47
267	20240514	142200	292328131	1870	1870	1870	1870	496
268	20240514	142100	291400611	1869	1869	1869	1869	100
269	20240514	142000	291213711	1872	1872	1872	1872	1
270	20240514	141900	291211839	1869	1871	1871	1869	7
271	20240514	141800	291198749	1872	1872	1872	1872	0
272	20240514	141700	291198749	1872	1872	1872	1872	13
273	20240514	141600	291174413	1873	1870	1873	1870	31
274	20240514	141500	291116440	1873	1873	1873	1873	2
275	20240514	141400	291112694	1872	1872	1872	1872	812
276	20240514	141300	289592630	1871	1871	1871	1871	1887
277	20240514	141200	286062053	1871	1871	1871	1871	0
278	20240514	141100	286062053	1871	1871	1871	1871	0
279	20240514	141000	286062053	1871	1871	1871	1871	0
280	20240514	140900	286062053	1871	1871	1871	1871	10
281	20240514	140800	286043343	1871	1871	1871	1871	101
282	20240514	140700	285854372	1872	1872	1872	1872	0
283	20240514	140600	285854372	1872	1872	1872	1872	0
284	20240514	140500	285854372	1872	1867	1872	1867	3478
285	20240514	140400	279357959	1867	1867	1867	1867	0
286	20240514	140300	279357959	1867	1867	1867	1867	10
287	20240514	140200	279339289	1868	1868	1868	1868	4
288	20240514	140100	279331817	1868	1868	1868	1868	56
289	20240514	140000	279227209	1868	1868	1868	1868	0
290	20240514	135900	279227209	1868	1868	1868	1868	2481
291	20240514	135800	274592701	1868	1868	1868	1868	0
292	20240514	135700	274592701	1868	1868	1868	1868	9
293	20240514	135600	274575889	1868	1868	1868	1868	0
294	20240514	135500	274575889	1868	1868	1868	1868	11
295	20240514	135400	274555341	1868	1868	1868	1867	85
296	20240514	135300	274396571	1867	1867	1867	1867	1132
297	20240514	135200	272283127	1867	1867	1867	1867	0
298	20240514	135100	272283127	1867	1867	1867	1867	0
299	20240514	135000	272283127	1867	1867	1867	1867	4
300	20240514	134900	272275659	1867	1867	1867	1867	2
301	20240514	134800	272271925	1867	1867	1867	1867	0
302	20240514	134700	272271925	1867	1867	1867	1867	0
303	20240514	134600	272271925	1867	1867	1867	1867	0
304	20240514	134500	272271925	1867	1868	1868	1867	540
305	20240514	134400	271263705	1868	1868	1868	1868	0
306	20240514	134300	271263705	1868	1868	1868	1868	5
307	20240514	134200	271254365	1868	1868	1868	1868	97
308	20240514	134100	271073169	1868	1868	1868	1868	0
309	20240514	134000	271073169	1868	1868	1868	1868	1
310	20240514	133900	271071301	1868	1868	1868	1868	0
311	20240514	133800	271071301	1868	1867	1868	1867	2387
312	20240514	133700	266613385	1868	1868	1868	1868	3
313	20240514	133600	266607781	1868	1868	1868	1868	10
314	20240514	133500	266589101	1868	1868	1868	1868	0
315	20240514	133400	266589101	1868	1868	1868	1868	10792
316	20240514	133300	246429645	1868	1873	1873	1868	6816
317	20240514	133200	233677554	1874	1874	1874	1874	0
318	20240514	133100	233677554	1874	1872	1874	1872	1766
319	20240514	133000	230369655	1872	1872	1872	1872	2
320	20240514	132900	230365911	1872	1872	1872	1872	106
321	20240514	132800	230167479	1872	1872	1872	1872	0
322	20240514	132700	230167479	1872	1872	1872	1872	0
323	20240514	132600	230167479	1872	1872	1872	1872	1437
324	20240514	132500	227477415	1871	1871	1871	1871	2
325	20240514	132400	227473673	1871	1871	1871	1871	2934
326	20240514	132300	221984159	1871	1871	1871	1871	0
327	20240514	132200	221984159	1871	1871	1871	1871	2
328	20240514	132100	221980417	1871	1871	1871	1871	0
329	20240514	132000	221980417	1871	1871	1871	1871	0
330	20240514	131900	221980417	1871	1871	1871	1871	0
331	20240514	131800	221980417	1871	1871	1871	1871	10
332	20240514	131700	221961707	1870	1870	1870	1870	0
333	20240514	131600	221961707	1870	1870	1870	1870	0
334	20240514	131500	221961707	1870	1870	1870	1870	10
335	20240514	131400	221943007	1871	1871	1871	1871	8
336	20240514	131300	221928039	1871	1871	1871	1871	22
337	20240514	131200	221886877	1871	1871	1871	1871	0
338	20240514	131100	221886877	1871	1871	1871	1871	6
339	20240514	131000	221875651	1871	1871	1871	1871	0
340	20240514	130900	221875651	1871	1871	1871	1871	5
341	20240514	130800	221866296	1870	1870	1870	1870	0
342	20240514	130700	221866296	1870	1870	1870	1870	639
343	20240514	130600	220671366	1870	1870	1870	1870	2421
344	20240514	130500	216144096	1870	1870	1870	1870	1000
345	20240514	130400	214274096	1870	1870	1870	1870	1
346	20240514	130300	214272226	1869	1869	1869	1869	0
347	20240514	130200	214272226	1869	1869	1869	1869	10
348	20240514	130100	214253536	1870	1870	1870	1870	2
349	20240514	130000	214249796	1870	1870	1870	1870	2
350	20240514	125900	214246056	1870	1870	1870	1870	0
351	20240514	125800	214246056	1870	1870	1870	1870	1
352	20240514	125700	214244186	1870	1870	1870	1870	0
353	20240514	125600	214244186	1870	1870	1870	1870	0
354	20240514	125500	214244186	1870	1870	1870	1868	147
355	20240514	125400	213969448	1870	1870	1870	1870	3
356	20240514	125300	213963838	1870	1869	1870	1869	296
357	20240514	125200	213410613	1868	1868	1868	1868	5
358	20240514	125100	213401273	1867	1870	1870	1867	593
359	20240514	125000	212293651	1869	1869	1869	1869	63
360	20240514	124900	212175904	1869	1869	1869	1869	0
361	20240514	124800	212175904	1869	1869	1869	1869	0
362	20240514	124700	212175904	1869	1869	1869	1869	0
363	20240514	124600	212175904	1869	1869	1869	1869	0
364	20240514	124500	212175904	1869	1869	1869	1869	0
365	20240514	124400	212175904	1869	1869	1869	1869	0
366	20240514	124300	212175904	1869	1869	1869	1869	649
367	20240514	124200	210962923	1868	1868	1868	1868	0
368	20240514	124100	210962923	1868	1868	1868	1868	150
369	20240514	124000	210682723	1869	1869	1869	1869	1
370	20240514	123900	210680854	1869	1869	1869	1869	428
371	20240514	123800	209880922	1867	1867	1867	1867	0
372	20240514	123700	209880922	1867	1867	1867	1867	0
373	20240514	123600	209880922	1867	1867	1867	1867	0
374	20240514	123500	209880922	1867	1867	1867	1867	0
375	20240514	123400	209880922	1867	1867	1867	1867	0
376	20240514	123300	209880922	1867	1868	1869	1867	4435
377	20240514	123200	201599144	1869	1869	1869	1869	0
378	20240514	123100	201599144	1869	1869	1869	1869	335
379	20240514	123000	200973029	1869	1869	1869	1869	0
380	20240514	122900	200973029	1869	1869	1869	1869	0
381	20240514	122800	200973029	1869	1869	1869	1869	1
382	20240514	122700	200971160	1869	1869	1869	1869	0
383	20240514	122600	200971160	1869	1869	1869	1869	0
384	20240514	122500	200971160	1869	1869	1869	1869	0
385	20240514	122400	200971160	1869	1869	1869	1869	924
386	20240514	122300	199244204	1869	1869	1869	1869	0
387	20240514	122200	199244204	1869	1869	1870	1869	2423
388	20240514	122100	194713627	1869	1869	1869	1869	0
389	20240514	122000	194713627	1869	1869	1869	1869	0
390	20240514	121900	194713627	1869	1869	1869	1869	385
391	20240514	121800	193994062	1870	1870	1870	1870	7
392	20240514	121700	193980972	1869	1870	1870	1869	291
393	20240514	121600	193437067	1870	1870	1870	1870	0
394	20240514	121500	193437067	1870	1870	1870	1870	5
395	20240514	121400	193427717	1869	1869	1870	1869	55
396	20240514	121300	193324919	1870	1870	1870	1870	0
397	20240514	121200	193324919	1870	1870	1870	1870	1
398	20240514	121100	193323049	1870	1870	1870	1870	1
399	20240514	121000	193321179	1870	1870	1870	1870	1500
400	20240514	120900	190516179	1870	1870	1870	1870	100
401	20240514	120800	190329179	1870	1869	1870	1869	176
402	20240514	120700	190000075	1868	1868	1868	1868	731
403	20240514	120600	188634567	1869	1869	1869	1869	60
404	20240514	120500	188522427	1868	1868	1868	1868	0
405	20240514	120400	188522427	1868	1868	1868	1868	0
406	20240514	120300	188522427	1868	1868	1868	1868	0
407	20240514	120200	188522427	1868	1868	1868	1868	0
408	20240514	120100	188522427	1868	1868	1868	1868	76
409	20240514	120000	188380459	1870	1870	1870	1870	0
410	20240514	115900	188380459	1870	1870	1870	1870	0
411	20240514	115800	188380459	1870	1869	1870	1869	16
412	20240514	115700	188350553	1869	1869	1869	1869	107
413	20240514	115600	188150570	1869	1869	1869	1869	655
414	20240514	115500	186926375	1870	1869	1870	1869	2
415	20240514	115400	186922636	1870	1870	1870	1870	38
416	20240514	115300	186851576	1871	1871	1871	1871	0
417	20240514	115200	186851576	1871	1871	1871	1871	0
418	20240514	115100	186851576	1871	1871	1871	1871	3
419	20240514	115000	186845963	1871	1871	1871	1871	0
420	20240514	114900	186845963	1871	1871	1871	1871	0
421	20240514	114800	186845963	1871	1871	1871	1871	5
422	20240514	114700	186836608	1871	1871	1871	1871	0
423	20240514	114600	186836608	1871	1871	1871	1871	0
424	20240514	114500	186836608	1871	1871	1871	1871	10
425	20240514	114400	186817898	1871	1871	1871	1871	54
426	20240514	114300	186716864	1871	1871	1871	1871	0
427	20240514	114200	186716864	1871	1871	1871	1871	0
428	20240514	114100	186716864	1871	1871	1871	1871	5
429	20240514	114000	186707509	1871	1869	1871	1869	1170
430	20240514	113900	184519657	1869	1869	1869	1869	100
431	20240514	113800	184332757	1868	1868	1868	1868	0
432	20240514	113700	184332757	1868	1867	1868	1867	135
433	20240514	113600	184080657	1867	1867	1867	1867	0
434	20240514	113500	184080657	1867	1867	1867	1867	0
435	20240514	113400	184080657	1867	1869	1869	1867	300
436	20240514	113300	183520170	1869	1869	1869	1869	1
437	20240514	113200	183518301	1869	1869	1869	1869	100
438	20240514	113100	183331401	1869	1869	1869	1869	3
439	20240514	113000	183325794	1868	1868	1868	1868	1213
440	20240514	112900	181059910	1868	1868	1868	1868	500
441	20240514	112800	180125910	1868	1868	1868	1868	2378
442	20240514	112700	175683806	1868	1869	1869	1868	46
443	20240514	112600	175597835	1869	1869	1869	1869	0
444	20240514	112500	175597835	1869	1869	1869	1869	2166
445	20240514	112400	171549581	1869	1870	1870	1869	36
446	20240514	112300	171482295	1870	1870	1870	1870	31
447	20240514	112200	171424325	1870	1870	1870	1870	2
448	20240514	112100	171420585	1871	1871	1871	1871	1
449	20240514	112000	171418714	1870	1870	1870	1870	0
450	20240514	111900	171418714	1870	1870	1870	1870	1240
451	20240514	111800	169099914	1871	1871	1871	1871	0
452	20240514	111700	169099914	1871	1871	1871	1871	4
453	20240514	111600	169092430	1871	1871	1871	1871	1
454	20240514	111500	169090559	1870	1870	1870	1870	5
455	20240514	111400	169081209	1870	1870	1870	1870	0
456	20240514	111300	169081209	1870	1870	1870	1870	753
457	20240514	111200	167673099	1870	1871	1871	1870	57
458	20240514	111100	167566502	1871	1871	1871	1871	168
459	20240514	111000	167252174	1871	1871	1871	1871	3432
460	20240514	110900	160830902	1869	1869	1869	1869	0
461	20240514	110800	160830902	1869	1869	1869	1869	20
462	20240514	110700	160793522	1872	1872	1872	1872	0
463	20240514	110600	160793522	1872	1872	1872	1872	20
464	20240514	110500	160756082	1869	1870	1870	1869	1361
465	20240514	110400	158212372	1872	1872	1872	1872	0
466	20240514	110300	158212372	1872	1869	1872	1869	4
467	20240514	110200	158204893	1870	1870	1870	1870	0
468	20240514	110100	158204893	1870	1869	1870	1869	208
469	20240514	110000	157816137	1867	1867	1867	1867	0
470	20240514	105900	157816137	1867	1867	1867	1867	0
471	20240514	105800	157816137	1867	1867	1867	1867	2
472	20240514	105700	157812403	1868	1868	1868	1868	103
473	20240514	105600	157619999	1867	1867	1867	1867	9
474	20240514	105500	157603196	1868	1868	1868	1868	3
475	20240514	105400	157597592	1868	1866	1868	1866	2273
476	20240514	105300	153356156	1868	1868	1868	1868	0
477	20240514	105200	153356156	1868	1868	1868	1868	0
478	20240514	105100	153356156	1868	1868	1868	1868	130
479	20240514	105000	153113316	1868	1867	1868	1867	1769
480	20240514	104900	149809397	1867	1867	1867	1866	860
481	20240514	104800	148203859	1867	1867	1867	1867	25
482	20240514	104700	148157184	1868	1868	1868	1868	335
483	20240514	104600	147531404	1869	1868	1869	1868	943
484	20240514	104500	145769867	1869	1869	1869	1869	46
485	20240514	104400	145683893	1869	1869	1869	1869	0
486	20240514	104300	145683893	1869	1869	1869	1869	748
487	20240514	104200	144285881	1869	1869	1869	1869	0
488	20240514	104100	144285881	1869	1869	1869	1869	614
489	20240514	104000	143138315	1870	1870	1870	1870	762
490	20240514	103900	141713375	1871	1871	1871	1871	1
491	20240514	103800	141711504	1871	1871	1871	1871	3
492	20240514	103700	141705891	1871	1870	1871	1870	11
493	20240514	103600	141685320	1870	1872	1872	1870	1893
494	20240514	103500	138143105	1873	1873	1873	1873	100
495	20240514	103400	137955805	1873	1873	1873	1873	100
496	20240514	103300	137768505	1873	1873	1873	1873	20
497	20240514	103200	137731045	1873	1873	1874	1873	1328
498	20240514	103100	135243700	1873	1874	1874	1873	2700
499	20240514	103000	130184622	1875	1875	1875	1875	0
500	20240514	102900	130184622	1875	1875	1875	1875	180
501	20240514	102800	129847122	1874	1874	1874	1874	83
502	20240514	102700	129691580	1875	1875	1875	1875	3
503	20240514	102600	129685955	1875	1875	1875	1875	0
504	20240514	102500	129685955	1875	1875	1875	1875	1
505	20240514	102400	129684080	1875	1875	1875	1875	2361
506	20240514	102300	125257205	1875	1875	1875	1875	0
507	20240514	102200	125257205	1875	1875	1875	1875	0
508	20240514	102100	125257205	1875	1876	1876	1875	214
509	20240514	102000	124855950	1876	1875	1876	1875	15
510	20240514	101900	124827820	1875	1876	1876	1875	95
511	20240514	101800	124649642	1877	1876	1877	1876	101
512	20240514	101700	124460165	1877	1877	1877	1877	2
513	20240514	101600	124456411	1877	1877	1877	1877	7
514	20240514	101500	124443272	1878	1878	1878	1878	4
515	20240514	101400	124435760	1878	1878	1878	1878	0
516	20240514	101300	124435760	1878	1878	1878	1878	302
517	20240514	101200	123868604	1877	1877	1877	1877	285
518	20240514	101100	123333659	1877	1878	1878	1877	27
519	20240514	101000	123282977	1878	1877	1878	1877	438
520	20240514	100900	122460844	1877	1877	1877	1877	1
521	20240514	100800	122458967	1876	1876	1876	1876	0
522	20240514	100700	122458967	1876	1876	1876	1876	6
523	20240514	100600	122447711	1877	1877	1877	1877	1586
524	20240514	100500	119470789	1874	1877	1877	1874	11
525	20240514	100400	119450172	1877	1874	1877	1874	6234
526	20240514	100300	107761764	1874	1875	1875	1874	329
527	20240514	100200	107145215	1875	1875	1875	1875	65
528	20240514	100100	107023340	1875	1875	1875	1875	60
529	20240514	100000	106910840	1874	1874	1874	1874	3
530	20240514	095900	106905218	1874	1874	1875	1874	509
531	20240514	095800	105951345	1875	1874	1875	1874	325
532	20240514	095700	105342082	1875	1875	1875	1875	70
533	20240514	095600	105210832	1874	1874	1874	1874	881
534	20240514	095500	103559838	1874	1875	1875	1874	1134
535	20240514	095400	101433589	1877	1877	1877	1877	0
536	20240514	095300	101433589	1877	1877	1877	1877	0
537	20240514	095200	101433589	1877	1877	1877	1877	0
538	20240514	095100	101433589	1877	1877	1877	1877	3
539	20240514	095000	101427958	1877	1877	1877	1877	2
540	20240514	094900	101424204	1877	1877	1878	1877	254
541	20240514	094800	100947444	1877	1876	1877	1876	1474
542	20240514	094700	98181583	1877	1877	1877	1877	102
543	20240514	094600	97990129	1877	1877	1877	1873	1607
544	20240514	094500	94977131	1877	1876	1877	1876	307
545	20240514	094400	94401192	1877	1877	1878	1877	314
546	20240514	094300	93811811	1877	1876	1879	1876	74
547	20240514	094200	93672895	1876	1876	1876	1876	60
548	20240514	094100	93560335	1876	1875	1885	1875	5682
549	20240514	094000	82884737	1875	1874	1875	1874	203
550	20240514	093900	82504265	1875	1874	1875	1874	324
551	20240514	093800	81897088	1874	1874	1874	1873	802
552	20240514	093700	80394141	1874	1872	1874	1872	653
553	20240514	093600	79171242	1872	1872	1872	1872	801
554	20240514	093500	77671770	1871	1872	1872	1871	751
555	20240514	093400	76265908	1872	1872	1872	1871	425
556	20240514	093300	75470678	1871	1872	1872	1871	212
557	20240514	093200	75073816	1872	1872	1872	1872	11
558	20240514	093100	75053224	1872	1871	1872	1871	3160
559	20240514	093000	69138304	1871	1870	1871	1870	2320
560	20240514	092900	64799169	1870	1869	1870	1869	697
561	20240514	092800	63496032	1870	1870	1870	1870	1001
562	20240514	092700	61624162	1872	1870	1872	1870	1551
563	20240514	092600	58721825	1870	1870	1870	1870	107
564	20240514	092500	58521735	1871	1868	1871	1868	2218
565	20240514	092400	54376162	1867	1866	1867	1866	164
566	20240514	092300	54069976	1866	1866	1866	1866	179
567	20240514	092200	53735962	1865	1866	1866	1865	407
568	20240514	092100	52976600	1866	1865	1866	1865	34
569	20240514	092000	52913164	1865	1865	1865	1865	2431
570	20240514	091900	48379349	1862	1863	1865	1862	4745
571	20240514	091800	39538672	1862	1862	1862	1862	229
572	20240514	091700	39112274	1862	1862	1863	1862	2352
573	20240514	091600	34731866	1863	1863	1863	1863	63
574	20240514	091500	34614497	1863	1863	1863	1862	457
575	20240514	091400	33763156	1863	1862	1863	1862	2316
576	20240514	091300	29450755	1862	1862	1862	1862	223
577	20240514	091200	29035529	1862	1863	1863	1862	2362
578	20240514	091100	24635903	1863	1864	1864	1863	152
579	20240514	091000	24352705	1864	1864	1866	1864	212
580	20240514	090900	23957455	1866	1865	1866	1864	548
581	20240514	090800	22935639	1866	1865	1866	1865	19
582	20240514	090700	22900202	1864	1864	1864	1864	39
583	20240514	090600	22827506	1864	1861	1864	1861	477
584	20240514	090500	21939114	1862	1858	1862	1858	770
585	20240514	090400	20506931	1858	1861	1861	1858	55
586	20240514	090300	20404656	1861	1863	1863	1861	322
587	20240514	090200	19804810	1864	1864	1864	1855	5043
588	20240514	090100	10432071	1865	1865	1867	1862	2278
589	20240514	090000	6186616	1864	1864	1864	1864	3319