KissMeData/013700/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185800	75027379	1534	1534	1534	1534	3473
3	20240513	185700	75027379	1534	1534	1534	1534	0
4	20240513	185600	75027379	1534	1534	1534	1534	0
5	20240513	185500	75027379	1534	1534	1534	1534	0
6	20240513	185400	75027379	1534	1534	1534	1534	0
7	20240513	185300	75027379	1534	1534	1534	1534	0
8	20240513	185200	75027379	1534	1534	1534	1534	0
9	20240513	185100	75027379	1534	1534	1534	1534	0
10	20240513	185000	75027379	1534	1534	1534	1534	0
11	20240513	184900	75027379	1534	1534	1534	1534	0
12	20240513	184800	75027379	1534	1534	1534	1534	0
13	20240513	184700	75027379	1534	1534	1534	1534	0
14	20240513	184600	75027379	1534	1534	1534	1534	0
15	20240513	184500	75027379	1534	1534	1534	1534	0
16	20240513	184400	75027379	1534	1534	1534	1534	0
17	20240513	184300	75027379	1534	1534	1534	1534	0
18	20240513	184200	75027379	1534	1534	1534	1534	0
19	20240513	184100	75027379	1534	1534	1534	1534	0
20	20240513	184000	75027379	1534	1534	1534	1534	0
21	20240513	183900	75027379	1534	1534	1534	1534	0
22	20240513	183800	75027379	1534	1534	1534	1534	0
23	20240513	183700	75027379	1534	1534	1534	1534	0
24	20240513	183600	75027379	1534	1534	1534	1534	0
25	20240513	183500	75027379	1534	1534	1534	1534	0
26	20240513	183400	75027379	1534	1534	1534	1534	0
27	20240513	183300	75027379	1534	1534	1534	1534	0
28	20240513	183200	75027379	1534	1534	1534	1534	0
29	20240513	183100	75027379	1534	1534	1534	1534	0
30	20240513	183000	75027379	1534	1534	1534	1534	0
31	20240513	182900	75027379	1534	1534	1534	1534	0
32	20240513	182800	75027379	1534	1534	1534	1534	3473
33	20240513	182700	75027379	1534	1534	1534	1534	0
34	20240513	182600	75027379	1534	1534	1534	1534	0
35	20240513	182500	75027379	1534	1534	1534	1534	0
36	20240513	182400	75027379	1534	1534	1534	1534	0
37	20240513	182300	75027379	1534	1534	1534	1534	0
38	20240513	182200	75027379	1534	1534	1534	1534	0
39	20240513	182100	75027379	1534	1534	1534	1534	0
40	20240513	182000	75027379	1534	1534	1534	1534	0
41	20240513	181900	75027379	1534	1534	1534	1534	0
42	20240513	181800	75027379	1534	1534	1534	1534	0
43	20240513	181700	75027379	1534	1534	1534	1534	0
44	20240513	181600	75027379	1534	1534	1534	1534	0
45	20240513	181500	75027379	1534	1534	1534	1534	0
46	20240513	181400	75027379	1534	1534	1534	1534	0
47	20240513	181300	75027379	1534	1534	1534	1534	0
48	20240513	181200	75027379	1534	1534	1534	1534	0
49	20240513	181100	75027379	1534	1534	1534	1534	0
50	20240513	181000	75027379	1534	1534	1534	1534	0
51	20240513	180900	75027379	1534	1534	1534	1534	0
52	20240513	180800	75027379	1534	1534	1534	1534	0
53	20240513	180700	75027379	1534	1534	1534	1534	0
54	20240513	180600	75027379	1534	1534	1534	1534	0
55	20240513	180500	75027379	1534	1534	1534	1534	0
56	20240513	180400	75027379	1534	1534	1534	1534	0
57	20240513	180300	75027379	1534	1534	1534	1534	0
58	20240513	180200	75027379	1534	1534	1534	1534	0
59	20240513	180100	75027379	1534	1534	1534	1534	0
60	20240513	180000	75027379	1534	1534	1534	1534	0
61	20240513	175900	75027379	1534	1534	1534	1534	0
62	20240513	175800	75027379	1534	1534	1534	1534	3473
63	20240513	175700	75027379	1534	1534	1534	1534	0
64	20240513	175600	75027379	1534	1534	1534	1534	0
65	20240513	175500	75027379	1534	1534	1534	1534	0
66	20240513	175400	75027379	1534	1534	1534	1534	0
67	20240513	175300	75027379	1534	1534	1534	1534	0
68	20240513	175200	75027379	1534	1534	1534	1534	0
69	20240513	175100	75027379	1534	1534	1534	1534	0
70	20240513	175000	75027379	1534	1534	1534	1534	0
71	20240513	174900	75027379	1534	1534	1534	1534	0
72	20240513	174800	75027379	1534	1534	1534	1534	0
73	20240513	174700	75027379	1534	1534	1534	1534	0
74	20240513	174600	75027379	1534	1534	1534	1534	0
75	20240513	174500	75027379	1534	1534	1534	1534	0
76	20240513	174400	75027379	1534	1534	1534	1534	0
77	20240513	174300	75027379	1534	1534	1534	1534	0
78	20240513	174200	75027379	1534	1534	1534	1534	0
79	20240513	174100	75027379	1534	1534	1534	1534	0
80	20240513	174000	75027379	1534	1534	1534	1534	0
81	20240513	173900	75027379	1534	1534	1534	1534	0
82	20240513	173800	75027379	1534	1534	1534	1534	0
83	20240513	173700	75027379	1534	1534	1534	1534	0
84	20240513	173600	75027379	1534	1534	1534	1534	0
85	20240513	173500	75027379	1534	1534	1534	1534	0
86	20240513	173400	75027379	1534	1534	1534	1534	0
87	20240513	173300	75027379	1534	1534	1534	1534	0
88	20240513	173200	75027379	1534	1534	1534	1534	0
89	20240513	173100	75027379	1534	1534	1534	1534	0
90	20240513	173000	75027379	1534	1534	1534	1534	0
91	20240513	172900	75027379	1534	1534	1534	1534	0
92	20240513	172800	75027379	1534	1534	1534	1534	3473
93	20240513	172700	75027379	1534	1534	1534	1534	0
94	20240513	172600	75027379	1534	1534	1534	1534	0
95	20240513	172500	75027379	1534	1534	1534	1534	0
96	20240513	172400	75027379	1534	1534	1534	1534	0
97	20240513	172300	75027379	1534	1534	1534	1534	0
98	20240513	172200	75027379	1534	1534	1534	1534	0
99	20240513	172100	75027379	1534	1534	1534	1534	0
100	20240513	172000	75027379	1534	1534	1534	1534	0
101	20240513	171900	75027379	1534	1534	1534	1534	0
102	20240513	171800	75027379	1534	1534	1534	1534	0
103	20240513	171700	75027379	1534	1534	1534	1534	0
104	20240513	171600	75027379	1534	1534	1534	1534	0
105	20240513	171500	75027379	1534	1534	1534	1534	0
106	20240513	171400	75027379	1534	1534	1534	1534	0
107	20240513	171300	75027379	1534	1534	1534	1534	0
108	20240513	171200	75027379	1534	1534	1534	1534	0
109	20240513	171100	75027379	1534	1534	1534	1534	0
110	20240513	171000	75027379	1534	1534	1534	1534	0
111	20240513	170900	75027379	1534	1534	1534	1534	0
112	20240513	170800	75027379	1534	1534	1534	1534	0
113	20240513	170700	75027379	1534	1534	1534	1534	0
114	20240513	170600	75027379	1534	1534	1534	1534	0
115	20240513	170500	75027379	1534	1534	1534	1534	0
116	20240513	170400	75027379	1534	1534	1534	1534	0
117	20240513	170300	75027379	1534	1534	1534	1534	0
118	20240513	170200	75027379	1534	1534	1534	1534	0
119	20240513	170100	75027379	1534	1534	1534	1534	0
120	20240513	170000	75027379	1534	1534	1534	1534	0
121	20240513	165900	75027379	1534	1534	1534	1534	0
122	20240513	165800	75027379	1534	1534	1534	1534	3473
123	20240513	165700	75027379	1534	1534	1534	1534	0
124	20240513	165600	75027379	1534	1534	1534	1534	0
125	20240513	165500	75027379	1534	1534	1534	1534	0
126	20240513	165400	75027379	1534	1534	1534	1534	0
127	20240513	165300	75027379	1534	1534	1534	1534	0
128	20240513	165200	75027379	1534	1534	1534	1534	0
129	20240513	165100	75027379	1534	1534	1534	1534	0
130	20240513	165000	75027379	1534	1534	1534	1534	0
131	20240513	164900	75027379	1534	1534	1534	1534	0
132	20240513	164800	75027379	1534	1534	1534	1534	0
133	20240513	164700	75027379	1534	1534	1534	1534	0
134	20240513	164600	75027379	1534	1534	1534	1534	0
135	20240513	164500	75027379	1534	1534	1534	1534	0
136	20240513	164400	75027379	1534	1534	1534	1534	0
137	20240513	164300	75027379	1534	1534	1534	1534	0
138	20240513	164200	75027379	1534	1534	1534	1534	0
139	20240513	164100	75027379	1534	1534	1534	1534	0
140	20240513	164000	75027379	1534	1534	1534	1534	0
141	20240513	163900	75027379	1534	1534	1534	1534	0
142	20240513	163800	75027379	1534	1534	1534	1534	0
143	20240513	163700	75027379	1534	1534	1534	1534	0
144	20240513	163600	75027379	1534	1534	1534	1534	0
145	20240513	163500	75027379	1534	1534	1534	1534	0
146	20240513	163400	75027379	1534	1534	1534	1534	0
147	20240513	163300	75027379	1534	1534	1534	1534	0
148	20240513	163200	75027379	1534	1534	1534	1534	0
149	20240513	163100	75027379	1534	1534	1534	1534	0
150	20240513	163000	75027379	1534	1534	1534	1534	0
151	20240513	162900	75027379	1534	1534	1534	1534	0
152	20240513	162800	75027379	1534	1534	1534	1534	3473
153	20240513	162700	75027379	1534	1534	1534	1534	0
154	20240513	162600	75027379	1534	1534	1534	1534	0
155	20240513	162500	75027379	1534	1534	1534	1534	0
156	20240513	162400	75027379	1534	1534	1534	1534	0
157	20240513	162300	75027379	1534	1534	1534	1534	0
158	20240513	162200	75027379	1534	1534	1534	1534	0
159	20240513	162100	75027379	1534	1534	1534	1534	0
160	20240513	162000	75027379	1534	1534	1534	1534	0
161	20240513	161900	75027379	1534	1534	1534	1534	0
162	20240513	161800	75027379	1534	1534	1534	1534	0
163	20240513	161700	75027379	1534	1534	1534	1534	0
164	20240513	161600	75027379	1534	1534	1534	1534	0
165	20240513	161500	75027379	1534	1534	1534	1534	0
166	20240513	161400	75027379	1534	1534	1534	1534	0
167	20240513	161300	75027379	1534	1534	1534	1534	0
168	20240513	161200	75027379	1534	1534	1534	1534	0
169	20240513	161100	75027379	1534	1534	1534	1534	0
170	20240513	161000	75027379	1534	1534	1534	1534	0
171	20240513	160900	75027379	1534	1534	1534	1534	0
172	20240513	160800	75027379	1534	1534	1534	1534	0
173	20240513	160700	75027379	1534	1534	1534	1534	0
174	20240513	160600	75027379	1534	1534	1534	1534	0
175	20240513	160500	75027379	1534	1534	1534	1534	0
176	20240513	160400	75027379	1534	1534	1534	1534	0
177	20240513	160300	75027379	1534	1534	1534	1534	0
178	20240513	160200	75027379	1534	1534	1534	1534	0
179	20240513	160100	75027379	1534	1534	1534	1534	0
180	20240513	160000	75027379	1534	1534	1534	1534	0
181	20240513	155900	75027379	1534	1534	1534	1534	0
182	20240513	155800	75027379	1534	1534	1534	1534	3473
183	20240513	155700	75027379	1534	1534	1534	1534	0
184	20240513	155600	75027379	1534	1534	1534	1534	0
185	20240513	155500	75027379	1534	1534	1534	1534	0
186	20240513	155400	75027379	1534	1534	1534	1534	0
187	20240513	155300	75027379	1534	1534	1534	1534	0
188	20240513	155200	75027379	1534	1534	1534	1534	0
189	20240513	155100	75027379	1534	1534	1534	1534	0
190	20240513	155000	75027379	1534	1534	1534	1534	0
191	20240513	154900	75027379	1534	1534	1534	1534	0
192	20240513	154800	75027379	1534	1534	1534	1534	0
193	20240513	154700	75027379	1534	1534	1534	1534	0
194	20240513	154600	75027379	1534	1534	1534	1534	0
195	20240513	154500	75027379	1534	1534	1534	1534	0
196	20240513	154400	75027379	1534	1534	1534	1534	0
197	20240513	154300	75027379	1534	1534	1534	1534	0
198	20240513	154200	75027379	1534	1534	1534	1534	0
199	20240513	154100	75027379	1534	1534	1534	1534	0
200	20240513	154000	75027379	1534	1534	1534	1534	0
201	20240513	153900	75027379	1534	1534	1534	1534	0
202	20240513	153800	75027379	1534	1534	1534	1534	0
203	20240513	153700	75027379	1534	1534	1534	1534	0
204	20240513	153600	75027379	1534	1534	1534	1534	0
205	20240513	153500	75027379	1534	1534	1534	1534	0
206	20240513	153400	75027379	1534	1534	1534	1534	0
207	20240513	153300	75027379	1534	1534	1534	1534	0
208	20240513	153200	75027379	1534	1534	1534	1534	0
209	20240513	153100	75027379	1534	1534	1534	1534	0
210	20240513	153000	75027379	1534	1534	1534	1534	3473
211	20240513	152900	69699797	1549	1549	1549	1549	0
212	20240513	152800	69699797	1549	1549	1549	1549	0
213	20240513	152700	69699797	1549	1549	1549	1549	0
214	20240513	152600	69699797	1549	1549	1549	1549	0
215	20240513	152500	69699797	1549	1549	1549	1549	0
216	20240513	152400	69699797	1549	1549	1549	1549	0
217	20240513	152300	69699797	1549	1549	1549	1549	0
218	20240513	152200	69699797	1549	1549	1549	1549	0
219	20240513	152100	69699797	1549	1549	1549	1549	0
220	20240513	152000	69699797	1549	1549	1549	1549	0
221	20240513	151900	69699797	1549	1542	1550	1542	45
222	20240513	151800	69630217	1542	1542	1542	1542	0
223	20240513	151700	69630217	1542	1541	1542	1541	885
224	20240513	151600	68266111	1542	1542	1542	1542	162
225	20240513	151500	68016307	1540	1539	1540	1539	527
226	20240513	151400	67204754	1539	1539	1539	1539	942
227	20240513	151300	65755016	1540	1534	1540	1534	501
228	20240513	151200	64983482	1543	1534	1543	1534	182
229	20240513	151100	64704285	1534	1533	1534	1533	11
230	20240513	151000	64687421	1533	1536	1536	1533	262
231	20240513	150900	64285623	1536	1536	1536	1536	0
232	20240513	150800	64285623	1536	1537	1537	1536	107
233	20240513	150700	64121265	1537	1537	1537	1537	1
234	20240513	150600	64119728	1537	1536	1537	1536	3
235	20240513	150500	64115118	1538	1538	1538	1538	1
236	20240513	150400	64113580	1538	1542	1542	1538	3
237	20240513	150300	64108958	1528	1539	1539	1528	502
238	20240513	150200	63341211	1539	1539	1539	1539	47
239	20240513	150100	63268878	1539	1539	1539	1539	10
240	20240513	150000	63253488	1530	1530	1530	1530	0
241	20240513	145900	63253488	1530	1550	1550	1530	5001
242	20240513	145800	55598257	1547	1547	1547	1547	0
243	20240513	145700	55598257	1547	1548	1548	1530	5001
244	20240513	145600	47898055	1548	1548	1548	1548	0
245	20240513	145500	47898055	1548	1548	1548	1548	0
246	20240513	145400	47898055	1548	1548	1548	1548	0
247	20240513	145300	47898055	1548	1548	1548	1548	0
248	20240513	145200	47898055	1548	1548	1548	1548	113
249	20240513	145100	47723131	1548	1548	1548	1548	3
250	20240513	145000	47718487	1548	1548	1548	1548	0
251	20240513	144900	47718487	1548	1542	1548	1542	50
252	20240513	144800	47641363	1542	1542	1542	1542	0
253	20240513	144700	47641363	1542	1542	1542	1542	5173
254	20240513	144600	39664597	1552	1552	1552	1552	0
255	20240513	144500	39664597	1552	1552	1552	1552	0
256	20240513	144400	39664597	1552	1552	1552	1552	0
257	20240513	144300	39664597	1552	1552	1552	1552	0
258	20240513	144200	39664597	1552	1552	1552	1552	0
259	20240513	144100	39664597	1552	1552	1552	1552	0
260	20240513	144000	39664597	1552	1544	1552	1542	2588
261	20240513	143900	35672278	1557	1557	1557	1557	1
262	20240513	143800	35670721	1543	1546	1546	1543	216
263	20240513	143700	35337263	1557	1557	1557	1557	0
264	20240513	143600	35337263	1557	1557	1557	1557	0
265	20240513	143500	35337263	1557	1557	1557	1557	1
266	20240513	143400	35335706	1557	1557	1557	1557	0
267	20240513	143300	35335706	1557	1557	1557	1557	0
268	20240513	143200	35335706	1557	1557	1557	1557	0
269	20240513	143100	35335706	1557	1557	1557	1557	0
270	20240513	143000	35335706	1557	1557	1557	1557	0
271	20240513	142900	35335706	1557	1557	1557	1557	0
272	20240513	142800	35335706	1557	1557	1557	1557	0
273	20240513	142700	35335706	1557	1557	1557	1557	0
274	20240513	142600	35335706	1557	1557	1557	1557	0
275	20240513	142500	35335706	1557	1557	1557	1557	0
276	20240513	142400	35335706	1557	1557	1557	1557	0
277	20240513	142300	35335706	1557	1557	1557	1557	0
278	20240513	142200	35335706	1557	1557	1557	1557	0
279	20240513	142100	35335706	1557	1557	1557	1557	0
280	20240513	142000	35335706	1557	1557	1557	1557	0
281	20240513	141900	35335706	1557	1557	1557	1557	0
282	20240513	141800	35335706	1557	1557	1557	1557	0
283	20240513	141700	35335706	1557	1557	1557	1557	0
284	20240513	141600	35335706	1557	1557	1557	1557	0
285	20240513	141500	35335706	1557	1557	1557	1557	0
286	20240513	141400	35335706	1557	1557	1557	1557	1
287	20240513	141300	35334149	1544	1544	1544	1544	0
288	20240513	141200	35334149	1544	1544	1544	1544	0
289	20240513	141100	35334149	1544	1544	1544	1544	0
290	20240513	141000	35334149	1544	1544	1544	1544	10
291	20240513	140900	35318709	1557	1557	1557	1557	0
292	20240513	140800	35318709	1557	1557	1557	1557	0
293	20240513	140700	35318709	1557	1557	1557	1557	0
294	20240513	140600	35318709	1557	1557	1557	1557	0
295	20240513	140500	35318709	1557	1557	1557	1557	0
296	20240513	140400	35318709	1557	1557	1557	1557	0
297	20240513	140300	35318709	1557	1557	1557	1557	0
298	20240513	140200	35318709	1557	1557	1557	1557	0
299	20240513	140100	35318709	1557	1557	1557	1557	0
300	20240513	140000	35318709	1557	1557	1557	1557	0
301	20240513	135900	35318709	1557	1557	1557	1557	0
302	20240513	135800	35318709	1557	1557	1557	1557	0
303	20240513	135700	35318709	1557	1557	1557	1557	0
304	20240513	135600	35318709	1557	1557	1557	1557	0
305	20240513	135500	35318709	1557	1557	1557	1557	0
306	20240513	135400	35318709	1557	1557	1557	1557	0
307	20240513	135300	35318709	1557	1557	1557	1557	0
308	20240513	135200	35318709	1557	1557	1557	1557	0
309	20240513	135100	35318709	1557	1557	1557	1557	0
310	20240513	135000	35318709	1557	1557	1557	1557	0
311	20240513	134900	35318709	1557	1557	1557	1557	0
312	20240513	134800	35318709	1557	1557	1557	1557	0
313	20240513	134700	35318709	1557	1557	1557	1557	0
314	20240513	134600	35318709	1557	1557	1557	1557	0
315	20240513	134500	35318709	1557	1557	1557	1557	0
316	20240513	134400	35318709	1557	1557	1557	1557	0
317	20240513	134300	35318709	1557	1557	1557	1557	0
318	20240513	134200	35318709	1557	1557	1557	1557	0
319	20240513	134100	35318709	1557	1557	1557	1557	1
320	20240513	134000	35317152	1543	1543	1543	1543	0
321	20240513	133900	35317152	1543	1543	1543	1543	0
322	20240513	133800	35317152	1543	1543	1543	1543	0
323	20240513	133700	35317152	1543	1543	1543	1543	30
324	20240513	133600	35270862	1557	1557	1557	1557	0
325	20240513	133500	35270862	1557	1557	1557	1557	0
326	20240513	133400	35270862	1557	1557	1557	1557	0
327	20240513	133300	35270862	1557	1557	1557	1557	0
328	20240513	133200	35270862	1557	1557	1557	1557	0
329	20240513	133100	35270862	1557	1557	1557	1557	0
330	20240513	133000	35270862	1557	1557	1557	1557	0
331	20240513	132900	35270862	1557	1557	1557	1557	2
332	20240513	132800	35267748	1543	1543	1543	1543	182
333	20240513	132700	34986922	1556	1556	1556	1556	0
334	20240513	132600	34986922	1556	1556	1556	1556	0
335	20240513	132500	34986922	1556	1556	1556	1556	1
336	20240513	132400	34985366	1542	1542	1542	1542	0
337	20240513	132300	34985366	1542	1542	1542	1542	0
338	20240513	132200	34985366	1542	1542	1542	1542	82
339	20240513	132100	34858922	1558	1558	1558	1558	0
340	20240513	132000	34858922	1558	1558	1558	1558	0
341	20240513	131900	34858922	1558	1558	1558	1558	0
342	20240513	131800	34858922	1558	1558	1558	1558	0
343	20240513	131700	34858922	1558	1558	1558	1558	0
344	20240513	131600	34858922	1558	1558	1558	1558	0
345	20240513	131500	34858922	1558	1558	1558	1558	30
346	20240513	131400	34812182	1559	1559	1559	1559	0
347	20240513	131300	34812182	1559	1559	1559	1559	0
348	20240513	131200	34812182	1559	1559	1559	1559	0
349	20240513	131100	34812182	1559	1559	1559	1559	0
350	20240513	131000	34812182	1559	1559	1559	1559	0
351	20240513	130900	34812182	1559	1559	1559	1559	0
352	20240513	130800	34812182	1559	1559	1559	1559	0
353	20240513	130700	34812182	1559	1559	1559	1559	0
354	20240513	130600	34812182	1559	1559	1559	1559	0
355	20240513	130500	34812182	1559	1559	1559	1559	0
356	20240513	130400	34812182	1559	1559	1559	1559	0
357	20240513	130300	34812182	1559	1559	1559	1559	0
358	20240513	130200	34812182	1559	1559	1559	1559	0
359	20240513	130100	34812182	1559	1559	1559	1559	0
360	20240513	130000	34812182	1559	1559	1559	1559	0
361	20240513	125900	34812182	1559	1559	1559	1559	1
362	20240513	125800	34810623	1559	1559	1559	1559	0
363	20240513	125700	34810623	1559	1559	1559	1559	0
364	20240513	125600	34810623	1559	1545	1559	1545	15
365	20240513	125500	34787289	1545	1545	1545	1545	0
366	20240513	125400	34787289	1545	1545	1545	1545	0
367	20240513	125300	34787289	1545	1545	1545	1545	54
368	20240513	125200	34703859	1538	1538	1538	1538	0
369	20240513	125100	34703859	1538	1545	1545	1538	733
370	20240513	125000	33571867	1559	1559	1559	1559	0
371	20240513	124900	33571867	1559	1559	1559	1559	0
372	20240513	124800	33571867	1559	1559	1559	1559	0
373	20240513	124700	33571867	1559	1559	1559	1559	0
374	20240513	124600	33571867	1559	1559	1559	1559	0
375	20240513	124500	33571867	1559	1559	1559	1559	0
376	20240513	124400	33571867	1559	1559	1559	1559	0
377	20240513	124300	33571867	1559	1559	1559	1559	0
378	20240513	124200	33571867	1559	1559	1559	1559	0
379	20240513	124100	33571867	1559	1559	1559	1559	0
380	20240513	124000	33571867	1559	1559	1559	1559	1
381	20240513	123900	33570308	1545	1545	1545	1545	100
382	20240513	123800	33415808	1545	1545	1545	1545	0
383	20240513	123700	33415808	1545	1545	1545	1545	158
384	20240513	123600	33171698	1545	1545	1545	1545	100
385	20240513	123500	33017198	1559	1559	1559	1559	0
386	20240513	123400	33017198	1559	1559	1559	1559	0
387	20240513	123300	33017198	1559	1559	1559	1559	0
388	20240513	123200	33017198	1559	1559	1559	1559	0
389	20240513	123100	33017198	1559	1559	1559	1559	0
390	20240513	123000	33017198	1559	1559	1559	1559	0
391	20240513	122900	33017198	1559	1559	1559	1559	0
392	20240513	122800	33017198	1559	1559	1559	1559	1
393	20240513	122700	33015639	1559	1559	1559	1559	0
394	20240513	122600	33015639	1559	1559	1559	1559	0
395	20240513	122500	33015639	1559	1559	1559	1559	0
396	20240513	122400	33015639	1559	1559	1559	1559	100
397	20240513	122300	32859739	1559	1559	1559	1559	0
398	20240513	122200	32859739	1559	1559	1559	1559	0
399	20240513	122100	32859739	1559	1559	1559	1559	0
400	20240513	122000	32859739	1559	1559	1559	1559	0
401	20240513	121900	32859739	1559	1559	1559	1559	0
402	20240513	121800	32859739	1559	1559	1559	1559	0
403	20240513	121700	32859739	1559	1559	1559	1559	0
404	20240513	121600	32859739	1559	1559	1559	1559	19
405	20240513	121500	32830118	1559	1559	1559	1559	0
406	20240513	121400	32830118	1559	1559	1559	1559	0
407	20240513	121300	32830118	1559	1559	1559	1559	0
408	20240513	121200	32830118	1559	1559	1559	1559	0
409	20240513	121100	32830118	1559	1559	1559	1559	0
410	20240513	121000	32830118	1559	1559	1559	1559	0
411	20240513	120900	32830118	1559	1559	1559	1559	0
412	20240513	120800	32830118	1559	1559	1559	1559	0
413	20240513	120700	32830118	1559	1559	1559	1559	0
414	20240513	120600	32830118	1559	1559	1559	1559	0
415	20240513	120500	32830118	1559	1559	1559	1559	0
416	20240513	120400	32830118	1559	1559	1559	1559	0
417	20240513	120300	32830118	1559	1559	1559	1559	0
418	20240513	120200	32830118	1559	1559	1559	1559	0
419	20240513	120100	32830118	1559	1559	1559	1559	0
420	20240513	120000	32830118	1559	1559	1559	1559	0
421	20240513	115900	32830118	1559	1559	1559	1559	0
422	20240513	115800	32830118	1559	1559	1559	1559	0
423	20240513	115700	32830118	1559	1559	1559	1559	0
424	20240513	115600	32830118	1559	1559	1559	1559	1
425	20240513	115500	32828559	1560	1560	1560	1560	0
426	20240513	115400	32828559	1560	1560	1560	1560	0
427	20240513	115300	32828559	1560	1560	1560	1560	0
428	20240513	115200	32828559	1560	1560	1560	1560	0
429	20240513	115100	32828559	1560	1560	1560	1560	0
430	20240513	115000	32828559	1560	1544	1560	1544	10
431	20240513	114900	32813010	1528	1553	1553	1528	4720
432	20240513	114800	25550498	1560	1560	1560	1560	1
433	20240513	114700	25548938	1554	1554	1554	1554	0
434	20240513	114600	25548938	1554	1554	1554	1554	0
435	20240513	114500	25548938	1554	1554	1554	1554	0
436	20240513	114400	25548938	1554	1554	1554	1554	4
437	20240513	114300	25542722	1555	1555	1555	1555	0
438	20240513	114200	25542722	1555	1555	1555	1555	1854
439	20240513	114100	22659752	1555	1555	1555	1555	0
440	20240513	114000	22659752	1555	1555	1555	1555	0
441	20240513	113900	22659752	1555	1555	1555	1555	0
442	20240513	113800	22659752	1555	1555	1555	1555	0
443	20240513	113700	22659752	1555	1555	1555	1555	0
444	20240513	113600	22659752	1555	1555	1555	1555	12
445	20240513	113500	22641092	1555	1555	1555	1555	0
446	20240513	113400	22641092	1555	1555	1555	1555	0
447	20240513	113300	22641092	1555	1555	1555	1555	0
448	20240513	113200	22641092	1555	1555	1555	1555	134
449	20240513	113100	22432722	1555	1555	1555	1555	16
450	20240513	113000	22407842	1555	1555	1555	1555	0
451	20240513	112900	22407842	1555	1555	1555	1555	2000
452	20240513	112800	19297842	1555	1555	1555	1555	0
453	20240513	112700	19297842	1555	1555	1555	1555	100
454	20240513	112600	19142342	1555	1555	1555	1555	200
455	20240513	112500	18831342	1560	1560	1560	1560	0
456	20240513	112400	18831342	1560	1560	1560	1560	0
457	20240513	112300	18831342	1560	1560	1560	1560	0
458	20240513	112200	18831342	1560	1556	1560	1556	10
459	20240513	112100	18815752	1560	1560	1560	1560	0
460	20240513	112000	18815752	1560	1560	1560	1560	0
461	20240513	111900	18815752	1560	1560	1560	1560	0
462	20240513	111800	18815752	1560	1560	1560	1560	0
463	20240513	111700	18815752	1560	1560	1560	1560	0
464	20240513	111600	18815752	1560	1560	1560	1560	0
465	20240513	111500	18815752	1560	1560	1560	1560	0
466	20240513	111400	18815752	1560	1560	1560	1560	0
467	20240513	111300	18815752	1560	1560	1560	1560	0
468	20240513	111200	18815752	1560	1560	1560	1560	0
469	20240513	111100	18815752	1560	1560	1560	1560	5
470	20240513	111000	18807952	1555	1555	1555	1555	0
471	20240513	110900	18807952	1555	1555	1555	1555	0
472	20240513	110800	18807952	1555	1555	1555	1555	1179
473	20240513	110700	16974607	1555	1555	1555	1555	0
474	20240513	110600	16974607	1555	1555	1555	1555	0
475	20240513	110500	16974607	1555	1555	1555	1555	0
476	20240513	110400	16974607	1555	1555	1555	1555	0
477	20240513	110300	16974607	1555	1555	1555	1555	0
478	20240513	110200	16974607	1555	1555	1555	1555	1000
479	20240513	110100	15419607	1560	1560	1560	1560	0
480	20240513	110000	15419607	1560	1560	1560	1560	0
481	20240513	105900	15419607	1560	1560	1560	1560	0
482	20240513	105800	15419607	1560	1560	1560	1560	0
483	20240513	105700	15419607	1560	1560	1560	1560	0
484	20240513	105600	15419607	1560	1560	1560	1560	0
485	20240513	105500	15419607	1560	1560	1560	1560	0
486	20240513	105400	15419607	1560	1560	1560	1560	1
487	20240513	105300	15418047	1560	1560	1560	1560	0
488	20240513	105200	15418047	1560	1560	1560	1560	0
489	20240513	105100	15418047	1560	1560	1560	1560	0
490	20240513	105000	15418047	1560	1560	1560	1560	0
491	20240513	104900	15418047	1560	1560	1560	1560	1
492	20240513	104800	15416487	1560	1560	1560	1560	2
493	20240513	104700	15413367	1560	1560	1560	1560	0
494	20240513	104600	15413367	1560	1560	1560	1560	0
495	20240513	104500	15413367	1560	1560	1560	1560	0
496	20240513	104400	15413367	1560	1560	1560	1560	0
497	20240513	104300	15413367	1560	1560	1560	1560	0
498	20240513	104200	15413367	1560	1560	1560	1560	0
499	20240513	104100	15413367	1560	1560	1560	1560	0
500	20240513	104000	15413367	1560	1560	1560	1560	0
501	20240513	103900	15413367	1560	1560	1560	1560	0
502	20240513	103800	15413367	1560	1560	1560	1560	0
503	20240513	103700	15413367	1560	1560	1560	1560	0
504	20240513	103600	15413367	1560	1560	1560	1560	0
505	20240513	103500	15413367	1560	1560	1560	1560	0
506	20240513	103400	15413367	1560	1560	1560	1560	0
507	20240513	103300	15413367	1560	1560	1560	1560	0
508	20240513	103200	15413367	1560	1560	1560	1560	0
509	20240513	103100	15413367	1560	1560	1560	1560	0
510	20240513	103000	15413367	1560	1560	1560	1560	0
511	20240513	102900	15413367	1560	1560	1560	1560	5
512	20240513	102800	15405567	1562	1562	1562	1562	2
513	20240513	102700	15402443	1556	1556	1556	1556	25
514	20240513	102600	15363543	1556	1556	1556	1556	0
515	20240513	102500	15363543	1556	1556	1556	1556	0
516	20240513	102400	15363543	1556	1556	1556	1556	0
517	20240513	102300	15363543	1556	1556	1556	1556	0
518	20240513	102200	15363543	1556	1557	1557	1556	57
519	20240513	102100	15274848	1558	1558	1558	1558	0
520	20240513	102000	15274848	1558	1558	1558	1558	100
521	20240513	101900	15119048	1558	1559	1559	1558	394
522	20240513	101800	14504806	1559	1559	1559	1559	0
523	20240513	101700	14504806	1559	1559	1559	1559	0
524	20240513	101600	14504806	1559	1559	1559	1559	316
525	20240513	101500	14012162	1559	1559	1559	1559	1000
526	20240513	101400	12453162	1559	1559	1559	1559	0
527	20240513	101300	12453162	1559	1559	1559	1559	1
528	20240513	101200	12451603	1559	1559	1559	1559	0
529	20240513	101100	12451603	1559	1559	1559	1559	0
530	20240513	101000	12451603	1559	1559	1559	1559	0
531	20240513	100900	12451603	1559	1559	1559	1559	0
532	20240513	100800	12451603	1559	1559	1559	1559	0
533	20240513	100700	12451603	1559	1559	1559	1559	0
534	20240513	100600	12451603	1559	1559	1559	1559	0
535	20240513	100500	12451603	1559	1559	1559	1559	35
536	20240513	100400	12397038	1559	1562	1562	1559	665
537	20240513	100300	11360300	1562	1562	1562	1562	0
538	20240513	100200	11360300	1562	1562	1562	1562	0
539	20240513	100100	11360300	1562	1562	1562	1562	1
540	20240513	100000	11358738	1561	1561	1561	1561	0
541	20240513	095900	11358738	1561	1561	1561	1561	802
542	20240513	095800	10106816	1561	1560	1561	1560	50
543	20240513	095700	10028778	1560	1560	1560	1560	0
544	20240513	095600	10028778	1560	1560	1560	1560	2
545	20240513	095500	10025658	1560	1560	1560	1560	0
546	20240513	095400	10025658	1560	1560	1560	1560	3
547	20240513	095300	10020978	1560	1560	1560	1560	0
548	20240513	095200	10020978	1560	1560	1560	1560	1
549	20240513	095100	10019418	1561	1560	1561	1560	2441
550	20240513	095000	6211448	1560	1560	1560	1560	0
551	20240513	094900	6211448	1560	1560	1560	1560	0
552	20240513	094800	6211448	1560	1560	1560	1560	1
553	20240513	094700	6209888	1560	1560	1560	1560	0
554	20240513	094600	6209888	1560	1560	1560	1560	3
555	20240513	094500	6205208	1560	1560	1560	1560	111
556	20240513	094400	6032048	1560	1560	1560	1560	0
557	20240513	094300	6032048	1560	1560	1560	1560	2
558	20240513	094200	6028928	1560	1560	1560	1560	0
559	20240513	094100	6028928	1560	1560	1560	1560	2
560	20240513	094000	6025808	1560	1560	1560	1560	0
561	20240513	093900	6025808	1560	1556	1560	1556	100
562	20240513	093800	5870196	1549	1549	1549	1549	0
563	20240513	093700	5870196	1549	1549	1549	1549	0
564	20240513	093600	5870196	1549	1549	1549	1549	100
565	20240513	093500	5715296	1556	1558	1558	1556	3
566	20240513	093400	5710625	1559	1559	1559	1559	0
567	20240513	093300	5710625	1559	1559	1559	1559	99
568	20240513	093200	5556284	1559	1559	1559	1559	0
569	20240513	093100	5556284	1559	1559	1559	1559	0
570	20240513	093000	5556284	1559	1559	1559	1559	0
571	20240513	092900	5556284	1559	1550	1559	1550	52
572	20240513	092800	5475666	1550	1550	1550	1550	0
573	20240513	092700	5475666	1550	1550	1550	1550	50
574	20240513	092600	5398166	1560	1560	1560	1560	0
575	20240513	092500	5398166	1560	1560	1560	1560	0
576	20240513	092400	5398166	1560	1560	1560	1560	150
577	20240513	092300	5164166	1560	1560	1560	1560	0
578	20240513	092200	5164166	1560	1560	1560	1560	0
579	20240513	092100	5164166	1560	1560	1560	1560	0
580	20240513	092000	5164166	1560	1560	1560	1560	0
581	20240513	091900	5164166	1560	1560	1560	1560	0
582	20240513	091800	5164166	1560	1560	1560	1560	0
583	20240513	091700	5164166	1560	1560	1560	1560	0
584	20240513	091600	5164166	1560	1560	1560	1560	0
585	20240513	091500	5164166	1560	1560	1560	1560	0
586	20240513	091400	5164166	1560	1560	1560	1560	0
587	20240513	091300	5164166	1560	1560	1560	1560	0
588	20240513	091200	5164166	1560	1560	1560	1560	0
589	20240513	091100	5164166	1560	1560	1560	1560	0
590	20240513	091000	5164166	1560	1560	1560	1560	0
591	20240513	090900	5164166	1560	1560	1560	1560	0
592	20240513	090800	5164166	1560	1560	1560	1560	0
593	20240513	090700	5164166	1560	1560	1560	1560	0
594	20240513	090600	5164166	1560	1561	1561	1560	3210
595	20240513	090500	156556	1562	1562	1562	1562	1
596	20240513	090400	154994	1561	1561	1561	1561	20
597	20240513	090300	123774	1561	1561	1561	1561	0
598	20240513	090200	123774	1561	1547	1561	1547	7
599	20240513	090100	112931	1547	1547	1547	1547	2
600	20240513	090000	109837	1547	1547	1547	1547	71