KissMeData/067290/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	194300	200296875	1848	1848	1848	1848	3193
3	20240508	194200	200296875	1848	1848	1848	1848	0
4	20240508	194100	200296875	1848	1848	1848	1848	0
5	20240508	194000	200296875	1848	1848	1848	1848	0
6	20240508	193900	200296875	1848	1848	1848	1848	0
7	20240508	193800	200296875	1848	1848	1848	1848	0
8	20240508	193700	200296875	1848	1848	1848	1848	0
9	20240508	193600	200296875	1848	1848	1848	1848	0
10	20240508	193500	200296875	1848	1848	1848	1848	0
11	20240508	193400	200296875	1848	1848	1848	1848	0
12	20240508	193300	200296875	1848	1848	1848	1848	0
13	20240508	193200	200296875	1848	1848	1848	1848	0
14	20240508	193100	200296875	1848	1848	1848	1848	0
15	20240508	193000	200296875	1848	1848	1848	1848	0
16	20240508	192900	200296875	1848	1848	1848	1848	0
17	20240508	192800	200296875	1848	1848	1848	1848	0
18	20240508	192700	200296875	1848	1848	1848	1848	0
19	20240508	192600	200296875	1848	1848	1848	1848	0
20	20240508	192500	200296875	1848	1848	1848	1848	0
21	20240508	192400	200296875	1848	1848	1848	1848	0
22	20240508	192300	200296875	1848	1848	1848	1848	0
23	20240508	192200	200296875	1848	1848	1848	1848	0
24	20240508	192100	200296875	1848	1848	1848	1848	0
25	20240508	192000	200296875	1848	1848	1848	1848	0
26	20240508	191900	200296875	1848	1848	1848	1848	0
27	20240508	191800	200296875	1848	1848	1848	1848	0
28	20240508	191700	200296875	1848	1848	1848	1848	0
29	20240508	191600	200296875	1848	1848	1848	1848	0
30	20240508	191500	200296875	1848	1848	1848	1848	0
31	20240508	191400	200296875	1848	1848	1848	1848	0
32	20240508	191300	200296875	1848	1848	1848	1848	3193
33	20240508	191200	200296875	1848	1848	1848	1848	0
34	20240508	191100	200296875	1848	1848	1848	1848	0
35	20240508	191000	200296875	1848	1848	1848	1848	0
36	20240508	190900	200296875	1848	1848	1848	1848	0
37	20240508	190800	200296875	1848	1848	1848	1848	0
38	20240508	190700	200296875	1848	1848	1848	1848	0
39	20240508	190600	200296875	1848	1848	1848	1848	0
40	20240508	190500	200296875	1848	1848	1848	1848	0
41	20240508	190400	200296875	1848	1848	1848	1848	0
42	20240508	190300	200296875	1848	1848	1848	1848	0
43	20240508	190200	200296875	1848	1848	1848	1848	0
44	20240508	190100	200296875	1848	1848	1848	1848	0
45	20240508	190000	200296875	1848	1848	1848	1848	0
46	20240508	185900	200296875	1848	1848	1848	1848	0
47	20240508	185800	200296875	1848	1848	1848	1848	0
48	20240508	185700	200296875	1848	1848	1848	1848	0
49	20240508	185600	200296875	1848	1848	1848	1848	0
50	20240508	185500	200296875	1848	1848	1848	1848	0
51	20240508	185400	200296875	1848	1848	1848	1848	0
52	20240508	185300	200296875	1848	1848	1848	1848	0
53	20240508	185200	200296875	1848	1848	1848	1848	0
54	20240508	185100	200296875	1848	1848	1848	1848	0
55	20240508	185000	200296875	1848	1848	1848	1848	0
56	20240508	184900	200296875	1848	1848	1848	1848	0
57	20240508	184800	200296875	1848	1848	1848	1848	0
58	20240508	184700	200296875	1848	1848	1848	1848	0
59	20240508	184600	200296875	1848	1848	1848	1848	0
60	20240508	184500	200296875	1848	1848	1848	1848	0
61	20240508	184400	200296875	1848	1848	1848	1848	0
62	20240508	184300	200296875	1848	1848	1848	1848	3193
63	20240508	184200	200296875	1848	1848	1848	1848	0
64	20240508	184100	200296875	1848	1848	1848	1848	0
65	20240508	184000	200296875	1848	1848	1848	1848	0
66	20240508	183900	200296875	1848	1848	1848	1848	0
67	20240508	183800	200296875	1848	1848	1848	1848	0
68	20240508	183700	200296875	1848	1848	1848	1848	0
69	20240508	183600	200296875	1848	1848	1848	1848	0
70	20240508	183500	200296875	1848	1848	1848	1848	0
71	20240508	183400	200296875	1848	1848	1848	1848	0
72	20240508	183300	200296875	1848	1848	1848	1848	0
73	20240508	183200	200296875	1848	1848	1848	1848	0
74	20240508	183100	200296875	1848	1848	1848	1848	0
75	20240508	183000	200296875	1848	1848	1848	1848	0
76	20240508	182900	200296875	1848	1848	1848	1848	0
77	20240508	182800	200296875	1848	1848	1848	1848	0
78	20240508	182700	200296875	1848	1848	1848	1848	0
79	20240508	182600	200296875	1848	1848	1848	1848	0
80	20240508	182500	200296875	1848	1848	1848	1848	0
81	20240508	182400	200296875	1848	1848	1848	1848	0
82	20240508	182300	200296875	1848	1848	1848	1848	0
83	20240508	182200	200296875	1848	1848	1848	1848	0
84	20240508	182100	200296875	1848	1848	1848	1848	0
85	20240508	182000	200296875	1848	1848	1848	1848	0
86	20240508	181900	200296875	1848	1848	1848	1848	0
87	20240508	181800	200296875	1848	1848	1848	1848	0
88	20240508	181700	200296875	1848	1848	1848	1848	0
89	20240508	181600	200296875	1848	1848	1848	1848	0
90	20240508	181500	200296875	1848	1848	1848	1848	0
91	20240508	181400	200296875	1848	1848	1848	1848	0
92	20240508	181300	200296875	1848	1848	1848	1848	3193
93	20240508	181200	200296875	1848	1848	1848	1848	0
94	20240508	181100	200296875	1848	1848	1848	1848	0
95	20240508	181000	200296875	1848	1848	1848	1848	0
96	20240508	180900	200296875	1848	1848	1848	1848	0
97	20240508	180800	200296875	1848	1848	1848	1848	0
98	20240508	180700	200296875	1848	1848	1848	1848	0
99	20240508	180600	200296875	1848	1848	1848	1848	0
100	20240508	180500	200296875	1848	1848	1848	1848	0
101	20240508	180400	200296875	1848	1848	1848	1848	0
102	20240508	180300	200296875	1848	1848	1848	1848	0
103	20240508	180200	200296875	1848	1848	1848	1848	0
104	20240508	180100	200296875	1848	1848	1848	1848	0
105	20240508	180000	200296875	1848	1848	1848	1848	0
106	20240508	175900	200296875	1848	1848	1848	1848	0
107	20240508	175800	200296875	1848	1848	1848	1848	0
108	20240508	175700	200296875	1848	1848	1848	1848	0
109	20240508	175600	200296875	1848	1848	1848	1848	0
110	20240508	175500	200296875	1848	1848	1848	1848	0
111	20240508	175400	200296875	1848	1848	1848	1848	0
112	20240508	175300	200296875	1848	1848	1848	1848	0
113	20240508	175200	200296875	1848	1848	1848	1848	0
114	20240508	175100	200296875	1848	1848	1848	1848	0
115	20240508	175000	200296875	1848	1848	1848	1848	0
116	20240508	174900	200296875	1848	1848	1848	1848	0
117	20240508	174800	200296875	1848	1848	1848	1848	0
118	20240508	174700	200296875	1848	1848	1848	1848	0
119	20240508	174600	200296875	1848	1848	1848	1848	0
120	20240508	174500	200296875	1848	1848	1848	1848	0
121	20240508	174400	200296875	1848	1848	1848	1848	0
122	20240508	174300	200296875	1848	1848	1848	1848	3193
123	20240508	174200	200296875	1848	1848	1848	1848	0
124	20240508	174100	200296875	1848	1848	1848	1848	0
125	20240508	174000	200296875	1848	1848	1848	1848	0
126	20240508	173900	200296875	1848	1848	1848	1848	0
127	20240508	173800	200296875	1848	1848	1848	1848	0
128	20240508	173700	200296875	1848	1848	1848	1848	0
129	20240508	173600	200296875	1848	1848	1848	1848	0
130	20240508	173500	200296875	1848	1848	1848	1848	0
131	20240508	173400	200296875	1848	1848	1848	1848	0
132	20240508	173300	200296875	1848	1848	1848	1848	0
133	20240508	173200	200296875	1848	1848	1848	1848	0
134	20240508	173100	200296875	1848	1848	1848	1848	0
135	20240508	173000	200296875	1848	1848	1848	1848	0
136	20240508	172900	200296875	1848	1848	1848	1848	0
137	20240508	172800	200296875	1848	1848	1848	1848	0
138	20240508	172700	200296875	1848	1848	1848	1848	0
139	20240508	172600	200296875	1848	1848	1848	1848	0
140	20240508	172500	200296875	1848	1848	1848	1848	0
141	20240508	172400	200296875	1848	1848	1848	1848	0
142	20240508	172300	200296875	1848	1848	1848	1848	0
143	20240508	172200	200296875	1848	1848	1848	1848	0
144	20240508	172100	200296875	1848	1848	1848	1848	0
145	20240508	172000	200296875	1848	1848	1848	1848	0
146	20240508	171900	200296875	1848	1848	1848	1848	0
147	20240508	171800	200296875	1848	1848	1848	1848	0
148	20240508	171700	200296875	1848	1848	1848	1848	0
149	20240508	171600	200296875	1848	1848	1848	1848	0
150	20240508	171500	200296875	1848	1848	1848	1848	0
151	20240508	171400	200296875	1848	1848	1848	1848	0
152	20240508	171300	200296875	1848	1848	1848	1848	3193
153	20240508	171200	200296875	1848	1848	1848	1848	0
154	20240508	171100	200296875	1848	1848	1848	1848	0
155	20240508	171000	200296875	1848	1848	1848	1848	0
156	20240508	170900	200296875	1848	1848	1848	1848	0
157	20240508	170800	200296875	1848	1848	1848	1848	0
158	20240508	170700	200296875	1848	1848	1848	1848	0
159	20240508	170600	200296875	1848	1848	1848	1848	0
160	20240508	170500	200296875	1848	1848	1848	1848	0
161	20240508	170400	200296875	1848	1848	1848	1848	0
162	20240508	170300	200296875	1848	1848	1848	1848	0
163	20240508	170200	200296875	1848	1848	1848	1848	0
164	20240508	170100	200296875	1848	1848	1848	1848	0
165	20240508	170000	200296875	1848	1848	1848	1848	0
166	20240508	165900	200296875	1848	1848	1848	1848	0
167	20240508	165800	200296875	1848	1848	1848	1848	0
168	20240508	165700	200296875	1848	1848	1848	1848	0
169	20240508	165600	200296875	1848	1848	1848	1848	0
170	20240508	165500	200296875	1848	1848	1848	1848	0
171	20240508	165400	200296875	1848	1848	1848	1848	0
172	20240508	165300	200296875	1848	1848	1848	1848	0
173	20240508	165200	200296875	1848	1848	1848	1848	0
174	20240508	165100	200296875	1848	1848	1848	1848	0
175	20240508	165000	200296875	1848	1848	1848	1848	0
176	20240508	164900	200296875	1848	1848	1848	1848	0
177	20240508	164800	200296875	1848	1848	1848	1848	0
178	20240508	164700	200296875	1848	1848	1848	1848	0
179	20240508	164600	200296875	1848	1848	1848	1848	0
180	20240508	164500	200296875	1848	1848	1848	1848	0
181	20240508	164400	200296875	1848	1848	1848	1848	0
182	20240508	164300	200296875	1848	1848	1848	1848	3193
183	20240508	164200	200296875	1848	1848	1848	1848	0
184	20240508	164100	200296875	1848	1848	1848	1848	0
185	20240508	164000	200296875	1848	1848	1848	1848	0
186	20240508	163900	200296875	1848	1848	1848	1848	0
187	20240508	163800	200296875	1848	1848	1848	1848	0
188	20240508	163700	200296875	1848	1848	1848	1848	0
189	20240508	163600	200296875	1848	1848	1848	1848	0
190	20240508	163500	200296875	1848	1848	1848	1848	0
191	20240508	163400	200296875	1848	1848	1848	1848	0
192	20240508	163300	200296875	1848	1848	1848	1848	0
193	20240508	163200	200296875	1848	1848	1848	1848	0
194	20240508	163100	200296875	1848	1848	1848	1848	0
195	20240508	163000	200296875	1848	1848	1848	1848	0
196	20240508	162900	200296875	1848	1848	1848	1848	0
197	20240508	162800	200296875	1848	1848	1848	1848	0
198	20240508	162700	200296875	1848	1848	1848	1848	0
199	20240508	162600	200296875	1848	1848	1848	1848	0
200	20240508	162500	200296875	1848	1848	1848	1848	0
201	20240508	162400	200296875	1848	1848	1848	1848	0
202	20240508	162300	200296875	1848	1848	1848	1848	0
203	20240508	162200	200296875	1848	1848	1848	1848	0
204	20240508	162100	200296875	1848	1848	1848	1848	0
205	20240508	162000	200296875	1848	1848	1848	1848	0
206	20240508	161900	200296875	1848	1848	1848	1848	0
207	20240508	161800	200296875	1848	1848	1848	1848	0
208	20240508	161700	200296875	1848	1848	1848	1848	0
209	20240508	161600	200296875	1848	1848	1848	1848	0
210	20240508	161500	200296875	1848	1848	1848	1848	0
211	20240508	161400	200296875	1848	1848	1848	1848	0
212	20240508	161300	200296875	1848	1848	1848	1848	3193
213	20240508	161200	200296875	1848	1848	1848	1848	0
214	20240508	161100	200296875	1848	1848	1848	1848	0
215	20240508	161000	200296875	1848	1848	1848	1848	0
216	20240508	160900	200296875	1848	1848	1848	1848	0
217	20240508	160800	200296875	1848	1848	1848	1848	0
218	20240508	160700	200296875	1848	1848	1848	1848	0
219	20240508	160600	200296875	1848	1848	1848	1848	0
220	20240508	160500	200296875	1848	1848	1848	1848	0
221	20240508	160400	200296875	1848	1848	1848	1848	0
222	20240508	160300	200296875	1848	1848	1848	1848	0
223	20240508	160200	200296875	1848	1848	1848	1848	0
224	20240508	160100	200296875	1848	1848	1848	1848	0
225	20240508	160000	200296875	1848	1848	1848	1848	0
226	20240508	155900	200296875	1848	1848	1848	1848	0
227	20240508	155800	200296875	1848	1848	1848	1848	0
228	20240508	155700	200296875	1848	1848	1848	1848	0
229	20240508	155600	200296875	1848	1848	1848	1848	0
230	20240508	155500	200296875	1848	1848	1848	1848	0
231	20240508	155400	200296875	1848	1848	1848	1848	0
232	20240508	155300	200296875	1848	1848	1848	1848	0
233	20240508	155200	200296875	1848	1848	1848	1848	0
234	20240508	155100	200296875	1848	1848	1848	1848	0
235	20240508	155000	200296875	1848	1848	1848	1848	0
236	20240508	154900	200296875	1848	1848	1848	1848	0
237	20240508	154800	200296875	1848	1848	1848	1848	0
238	20240508	154700	200296875	1848	1848	1848	1848	0
239	20240508	154600	200296875	1848	1848	1848	1848	0
240	20240508	154500	200296875	1848	1848	1848	1848	0
241	20240508	154400	200296875	1848	1848	1848	1848	0
242	20240508	154300	200296875	1848	1848	1848	1848	3193
243	20240508	154200	200296875	1848	1848	1848	1848	0
244	20240508	154100	200296875	1848	1848	1848	1848	0
245	20240508	154000	200296875	1848	1848	1848	1848	0
246	20240508	153900	200296875	1848	1848	1848	1848	0
247	20240508	153800	200296875	1848	1848	1848	1848	0
248	20240508	153700	200296875	1848	1848	1848	1848	0
249	20240508	153600	200296875	1848	1848	1848	1848	0
250	20240508	153500	200296875	1848	1848	1848	1848	0
251	20240508	153400	200296875	1848	1848	1848	1848	0
252	20240508	153300	200296875	1848	1848	1848	1848	0
253	20240508	153200	200296875	1848	1848	1848	1848	0
254	20240508	153100	200296875	1848	1848	1848	1848	0
255	20240508	153000	200296875	1848	1848	1848	1848	3193
256	20240508	152900	194396211	1847	1847	1847	1847	0
257	20240508	152800	194396211	1847	1847	1847	1847	0
258	20240508	152700	194396211	1847	1847	1847	1847	0
259	20240508	152600	194396211	1847	1847	1847	1847	0
260	20240508	152500	194396211	1847	1847	1847	1847	0
261	20240508	152400	194396211	1847	1847	1847	1847	0
262	20240508	152300	194396211	1847	1847	1847	1847	0
263	20240508	152200	194396211	1847	1847	1847	1847	0
264	20240508	152100	194396211	1847	1847	1847	1847	0
265	20240508	152000	194396211	1847	1847	1847	1847	0
266	20240508	151900	194396211	1847	1845	1847	1845	582
267	20240508	151800	193321432	1845	1843	1845	1843	192
268	20240508	151700	192967572	1845	1845	1845	1845	0
269	20240508	151600	192967572	1845	1845	1845	1845	0
270	20240508	151500	192967572	1845	1843	1845	1843	2134
271	20240508	151400	189031058	1843	1843	1843	1843	242
272	20240508	151300	188585052	1844	1844	1844	1844	0
273	20240508	151200	188585052	1844	1844	1844	1844	0
274	20240508	151100	188585052	1844	1844	1844	1844	0
275	20240508	151000	188585052	1844	1844	1844	1844	0
276	20240508	150900	188585052	1844	1844	1844	1844	0
277	20240508	150800	188585052	1844	1844	1844	1844	1
278	20240508	150700	188583208	1843	1843	1843	1843	0
279	20240508	150600	188583208	1843	1843	1843	1843	450
280	20240508	150500	187753858	1842	1842	1842	1842	0
281	20240508	150400	187753858	1842	1842	1842	1842	0
282	20240508	150300	187753858	1842	1842	1842	1842	0
283	20240508	150200	187753858	1842	1842	1842	1842	0
284	20240508	150100	187753858	1842	1842	1842	1842	1
285	20240508	150000	187752016	1842	1842	1842	1842	10
286	20240508	145900	187733596	1846	1846	1846	1846	0
287	20240508	145800	187733596	1846	1846	1846	1846	0
288	20240508	145700	187733596	1846	1843	1846	1843	19
289	20240508	145600	187698539	1840	1840	1840	1840	0
290	20240508	145500	187698539	1840	1840	1840	1840	0
291	20240508	145400	187698539	1840	1840	1840	1840	1
292	20240508	145300	187696699	1840	1840	1840	1840	1
293	20240508	145200	187694859	1840	1840	1840	1840	11
294	20240508	145100	187674619	1840	1840	1840	1840	1
295	20240508	145000	187672779	1840	1840	1840	1840	390
296	20240508	144900	186955179	1840	1840	1840	1840	0
297	20240508	144800	186955179	1840	1840	1840	1840	0
298	20240508	144700	186955179	1840	1841	1841	1840	699
299	20240508	144600	185668980	1840	1840	1840	1840	6
300	20240508	144500	185657940	1840	1840	1840	1840	344
301	20240508	144400	185024980	1844	1844	1844	1844	0
302	20240508	144300	185024980	1844	1844	1844	1844	0
303	20240508	144200	185024980	1844	1844	1845	1844	1799
304	20240508	144100	181706825	1844	1844	1844	1844	0
305	20240508	144000	181706825	1844	1844	1844	1844	0
306	20240508	143900	181706825	1844	1844	1844	1844	0
307	20240508	143800	181706825	1844	1844	1844	1844	0
308	20240508	143700	181706825	1844	1843	1844	1843	5099
309	20240508	143600	172308252	1843	1843	1843	1843	0
310	20240508	143500	172308252	1843	1843	1843	1843	0
311	20240508	143400	172308252	1843	1842	1843	1842	4
312	20240508	143300	172300881	1833	1833	1833	1833	2550
313	20240508	143200	167626731	1833	1833	1833	1833	0
314	20240508	143100	167626731	1833	1834	1834	1833	3074
315	20240508	143000	161990729	1843	1843	1843	1843	1
316	20240508	142900	161988886	1844	1844	1844	1844	0
317	20240508	142800	161988886	1844	1844	1844	1844	0
318	20240508	142700	161988886	1844	1844	1844	1844	0
319	20240508	142600	161988886	1844	1840	1844	1840	315
320	20240508	142500	161408074	1844	1843	1844	1843	1077
321	20240508	142400	159423134	1843	1842	1843	1842	12000
322	20240508	142300	137308568	1842	1842	1842	1842	0
323	20240508	142200	137308568	1842	1842	1842	1842	0
324	20240508	142100	137308568	1842	1842	1842	1842	0
325	20240508	142000	137308568	1842	1842	1842	1842	0
326	20240508	141900	137308568	1842	1842	1842	1842	30
327	20240508	141800	137253308	1842	1842	1842	1842	0
328	20240508	141700	137253308	1842	1842	1842	1842	0
329	20240508	141600	137253308	1842	1842	1842	1842	1
330	20240508	141500	137251466	1841	1841	1841	1841	0
331	20240508	141400	137251466	1841	1839	1842	1839	3349
332	20240508	141300	131086849	1839	1839	1839	1839	0
333	20240508	141200	131086849	1839	1839	1839	1839	0
334	20240508	141100	131086849	1839	1839	1839	1839	0
335	20240508	141000	131086849	1839	1839	1839	1839	0
336	20240508	140900	131086849	1839	1839	1839	1839	0
337	20240508	140800	131086849	1839	1839	1839	1839	0
338	20240508	140700	131086849	1839	1839	1839	1839	0
339	20240508	140600	131086849	1839	1839	1839	1839	0
340	20240508	140500	131086849	1839	1839	1839	1839	0
341	20240508	140400	131086849	1839	1839	1839	1839	0
342	20240508	140300	131086849	1839	1839	1839	1839	0
343	20240508	140200	131086849	1839	1839	1839	1839	10
344	20240508	140100	131068459	1840	1840	1840	1840	0
345	20240508	140000	131068459	1840	1840	1840	1840	0
346	20240508	135900	131068459	1840	1840	1840	1840	0
347	20240508	135800	131068459	1840	1840	1840	1840	0
348	20240508	135700	131068459	1840	1840	1840	1840	0
349	20240508	135600	131068459	1840	1840	1840	1840	0
350	20240508	135500	131068459	1840	1840	1840	1840	0
351	20240508	135400	131068459	1840	1840	1840	1840	0
352	20240508	135300	131068459	1840	1840	1840	1840	0
353	20240508	135200	131068459	1840	1840	1840	1840	0
354	20240508	135100	131068459	1840	1840	1840	1840	0
355	20240508	135000	131068459	1840	1840	1840	1840	0
356	20240508	134900	131068459	1840	1840	1840	1840	0
357	20240508	134800	131068459	1840	1840	1840	1840	0
358	20240508	134700	131068459	1840	1840	1840	1840	0
359	20240508	134600	131068459	1840	1840	1840	1840	0
360	20240508	134500	131068459	1840	1840	1840	1840	0
361	20240508	134400	131068459	1840	1840	1840	1840	0
362	20240508	134300	131068459	1840	1840	1840	1840	10
363	20240508	134200	131050059	1840	1840	1840	1840	0
364	20240508	134100	131050059	1840	1840	1840	1840	0
365	20240508	134000	131050059	1840	1840	1840	1840	0
366	20240508	133900	131050059	1840	1840	1840	1840	0
367	20240508	133800	131050059	1840	1840	1840	1840	0
368	20240508	133700	131050059	1840	1840	1840	1840	0
369	20240508	133600	131050059	1840	1840	1840	1840	0
370	20240508	133500	131050059	1840	1840	1840	1840	0
371	20240508	133400	131050059	1840	1840	1840	1840	1
372	20240508	133300	131048219	1840	1840	1840	1840	0
373	20240508	133200	131048219	1840	1840	1840	1840	0
374	20240508	133100	131048219	1840	1840	1840	1840	0
375	20240508	133000	131048219	1840	1840	1840	1840	0
376	20240508	132900	131048219	1840	1840	1840	1840	0
377	20240508	132800	131048219	1840	1840	1840	1840	0
378	20240508	132700	131048219	1840	1840	1840	1840	0
379	20240508	132600	131048219	1840	1840	1840	1840	0
380	20240508	132500	131048219	1840	1840	1840	1840	0
381	20240508	132400	131048219	1840	1840	1840	1840	0
382	20240508	132300	131048219	1840	1840	1840	1840	0
383	20240508	132200	131048219	1840	1840	1840	1840	0
384	20240508	132100	131048219	1840	1840	1840	1840	0
385	20240508	132000	131048219	1840	1840	1840	1840	0
386	20240508	131900	131048219	1840	1840	1840	1840	0
387	20240508	131800	131048219	1840	1840	1840	1840	0
388	20240508	131700	131048219	1840	1840	1840	1840	0
389	20240508	131600	131048219	1840	1840	1840	1840	0
390	20240508	131500	131048219	1840	1840	1840	1840	0
391	20240508	131400	131048219	1840	1840	1840	1840	0
392	20240508	131300	131048219	1840	1840	1840	1840	0
393	20240508	131200	131048219	1840	1840	1840	1840	0
394	20240508	131100	131048219	1840	1840	1840	1840	0
395	20240508	131000	131048219	1840	1840	1840	1840	1
396	20240508	130900	131046379	1841	1841	1841	1841	0
397	20240508	130800	131046379	1841	1841	1841	1841	1
398	20240508	130700	131044538	1840	1840	1840	1840	0
399	20240508	130600	131044538	1840	1840	1840	1840	1703
400	20240508	130500	127911018	1840	1840	1840	1840	100
401	20240508	130400	127727018	1840	1837	1840	1837	93
402	20240508	130300	127556090	1837	1837	1837	1837	0
403	20240508	130200	127556090	1837	1837	1837	1837	0
404	20240508	130100	127556090	1837	1835	1837	1835	570
405	20240508	130000	126509069	1832	1832	1832	1832	0
406	20240508	125900	126509069	1832	1832	1832	1832	0
407	20240508	125800	126509069	1832	1832	1832	1832	0
408	20240508	125700	126509069	1832	1832	1832	1832	0
409	20240508	125600	126509069	1832	1831	1832	1831	62
410	20240508	125500	126395500	1830	1827	1830	1827	515
411	20240508	125400	125453187	1824	1824	1824	1824	0
412	20240508	125300	125453187	1824	1824	1824	1824	0
413	20240508	125200	125453187	1824	1824	1824	1824	0
414	20240508	125100	125453187	1824	1824	1824	1824	0
415	20240508	125000	125453187	1824	1824	1824	1824	0
416	20240508	124900	125453187	1824	1824	1824	1824	0
417	20240508	124800	125453187	1824	1824	1824	1824	7
418	20240508	124700	125440419	1827	1825	1827	1825	628
419	20240508	124600	124293235	1826	1826	1826	1826	0
420	20240508	124500	124293235	1826	1826	1826	1826	0
421	20240508	124400	124293235	1826	1826	1826	1826	10
422	20240508	124300	124274975	1826	1826	1826	1826	0
423	20240508	124200	124274975	1826	1826	1826	1826	0
424	20240508	124100	124274975	1826	1826	1826	1826	0
425	20240508	124000	124274975	1826	1826	1826	1826	20
426	20240508	123900	124238455	1827	1827	1827	1827	0
427	20240508	123800	124238455	1827	1827	1827	1827	0
428	20240508	123700	124238455	1827	1827	1827	1827	0
429	20240508	123600	124238455	1827	1827	1827	1827	0
430	20240508	123500	124238455	1827	1827	1827	1827	0
431	20240508	123400	124238455	1827	1826	1827	1826	5
432	20240508	123300	124229322	1819	1819	1819	1819	0
433	20240508	123200	124229322	1819	1819	1819	1819	237
434	20240508	123100	123798219	1819	1819	1819	1819	0
435	20240508	123000	123798219	1819	1819	1819	1819	94
436	20240508	122900	123627233	1819	1819	1819	1819	0
437	20240508	122800	123627233	1819	1819	1819	1819	0
438	20240508	122700	123627233	1819	1820	1820	1819	59
439	20240508	122600	123519910	1820	1826	1826	1820	70
440	20240508	122500	123392504	1826	1826	1826	1826	1
441	20240508	122400	123390678	1819	1819	1819	1819	0
442	20240508	122300	123390678	1819	1826	1826	1819	297
443	20240508	122200	122850278	1826	1826	1826	1826	5
444	20240508	122100	122841148	1827	1827	1827	1827	1
445	20240508	122000	122839321	1827	1827	1827	1827	0
446	20240508	121900	122839321	1827	1827	1827	1827	15
447	20240508	121800	122811916	1827	1827	1827	1827	0
448	20240508	121700	122811916	1827	1827	1827	1827	0
449	20240508	121600	122811916	1827	1827	1827	1827	200
450	20240508	121500	122446516	1827	1827	1827	1827	0
451	20240508	121400	122446516	1827	1827	1827	1827	273
452	20240508	121300	121947745	1827	1827	1827	1827	29
453	20240508	121200	121894762	1827	1827	1827	1827	0
454	20240508	121100	121894762	1827	1827	1827	1827	0
455	20240508	121000	121894762	1827	1827	1827	1827	0
456	20240508	120900	121894762	1827	1827	1827	1827	0
457	20240508	120800	121894762	1827	1827	1827	1827	0
458	20240508	120700	121894762	1827	1827	1827	1827	0
459	20240508	120600	121894762	1827	1827	1827	1827	0
460	20240508	120500	121894762	1827	1827	1827	1827	0
461	20240508	120400	121894762	1827	1827	1827	1827	0
462	20240508	120300	121894762	1827	1827	1827	1827	6
463	20240508	120200	121883800	1822	1822	1822	1822	0
464	20240508	120100	121883800	1822	1822	1822	1822	1
465	20240508	120000	121881978	1819	1819	1819	1819	0
466	20240508	115900	121881978	1819	1819	1819	1819	0
467	20240508	115800	121881978	1819	1819	1819	1819	0
468	20240508	115700	121881978	1819	1819	1819	1819	0
469	20240508	115600	121881978	1819	1819	1819	1819	0
470	20240508	115500	121881978	1819	1819	1819	1819	1
471	20240508	115400	121880159	1819	1820	1820	1819	3562
472	20240508	115300	115399139	1820	1820	1820	1820	51
473	20240508	115200	115306319	1820	1820	1820	1820	50
474	20240508	115100	115215319	1820	1820	1820	1820	0
475	20240508	115000	115215319	1820	1820	1820	1820	0
476	20240508	114900	115215319	1820	1820	1820	1820	1650
477	20240508	114800	112212319	1820	1820	1820	1820	1
478	20240508	114700	112210499	1820	1820	1820	1820	3
479	20240508	114600	112205039	1820	1820	1820	1820	0
480	20240508	114500	112205039	1820	1820	1820	1820	0
481	20240508	114400	112205039	1820	1820	1820	1820	1
482	20240508	114300	112203219	1828	1821	1828	1820	16
483	20240508	114200	112173986	1821	1821	1821	1821	46
484	20240508	114100	112090220	1822	1822	1822	1822	0
485	20240508	114000	112090220	1822	1822	1822	1822	1
486	20240508	113900	112088398	1822	1822	1822	1822	124
487	20240508	113800	111862470	1822	1822	1822	1822	0
488	20240508	113700	111862470	1822	1822	1822	1822	0
489	20240508	113600	111862470	1822	1822	1822	1821	310
490	20240508	113500	111297850	1822	1822	1828	1822	5
491	20240508	113400	111288734	1822	1822	1822	1822	0
492	20240508	113300	111288734	1822	1822	1822	1822	0
493	20240508	113200	111288734	1822	1822	1822	1822	30
494	20240508	113100	111234074	1822	1823	1823	1822	166
495	20240508	113000	110931616	1828	1828	1828	1828	0
496	20240508	112900	110931616	1828	1823	1828	1823	2
497	20240508	112800	110927965	1824	1824	1824	1824	0
498	20240508	112700	110927965	1824	1824	1824	1824	313
499	20240508	112600	110357053	1824	1824	1824	1824	3
500	20240508	112500	110351581	1824	1824	1824	1824	3
501	20240508	112400	110346109	1824	1824	1824	1824	2
502	20240508	112300	110342461	1824	1824	1824	1824	0
503	20240508	112200	110342461	1824	1826	1826	1824	64
504	20240508	112100	110225722	1827	1827	1827	1827	400
505	20240508	112000	109494922	1827	1827	1827	1827	247
506	20240508	111900	109043653	1827	1827	1827	1827	0
507	20240508	111800	109043653	1827	1827	1827	1827	1
508	20240508	111700	109041826	1826	1826	1826	1826	0
509	20240508	111600	109041826	1826	1826	1826	1826	0
510	20240508	111500	109041826	1826	1826	1826	1826	2
511	20240508	111400	109038174	1826	1828	1828	1826	22
512	20240508	111300	108997964	1828	1828	1828	1828	2
513	20240508	111200	108994308	1828	1828	1828	1828	0
514	20240508	111100	108994308	1828	1828	1828	1828	0
515	20240508	111000	108994308	1828	1828	1828	1828	131
516	20240508	110900	108754840	1828	1828	1828	1828	0
517	20240508	110800	108754840	1828	1828	1828	1828	0
518	20240508	110700	108754840	1828	1828	1828	1828	0
519	20240508	110600	108754840	1828	1828	1828	1828	8
520	20240508	110500	108740216	1827	1827	1827	1827	0
521	20240508	110400	108740216	1827	1827	1827	1827	4
522	20240508	110300	108732908	1827	1827	1827	1827	1
523	20240508	110200	108731081	1827	1827	1827	1827	1
524	20240508	110100	108729254	1827	1827	1827	1827	2
525	20240508	110000	108725600	1826	1826	1826	1826	0
526	20240508	105900	108725600	1826	1828	1828	1826	123
527	20240508	105800	108500898	1830	1830	1830	1830	0
528	20240508	105700	108500898	1830	1830	1830	1830	0
529	20240508	105600	108500898	1830	1830	1830	1830	0
530	20240508	105500	108500898	1830	1830	1830	1830	8
531	20240508	105400	108486258	1830	1830	1830	1830	273
532	20240508	105300	107986668	1830	1830	1830	1830	0
533	20240508	105200	107986668	1830	1829	1830	1829	500
534	20240508	105100	107071680	1829	1829	1829	1829	0
535	20240508	105000	107071680	1829	1829	1829	1829	2
536	20240508	104900	107068022	1829	1829	1829	1829	1
537	20240508	104800	107066193	1829	1829	1829	1829	0
538	20240508	104700	107066193	1829	1829	1829	1829	0
539	20240508	104600	107066193	1829	1829	1829	1829	0
540	20240508	104500	107066193	1829	1829	1829	1829	0
541	20240508	104400	107066193	1829	1829	1829	1829	7
542	20240508	104300	107053390	1829	1829	1829	1829	0
543	20240508	104200	107053390	1829	1829	1829	1829	1
544	20240508	104100	107051561	1829	1829	1829	1829	1
545	20240508	104000	107049732	1830	1830	1830	1830	0
546	20240508	103900	107049732	1830	1830	1830	1830	0
547	20240508	103800	107049732	1830	1830	1830	1830	0
548	20240508	103700	107049732	1830	1830	1830	1830	0
549	20240508	103600	107049732	1830	1830	1830	1830	0
550	20240508	103500	107049732	1830	1830	1830	1830	100
551	20240508	103400	106866732	1830	1830	1830	1830	12
552	20240508	103300	106844772	1830	1830	1830	1830	500
553	20240508	103200	105929772	1824	1824	1824	1824	0
554	20240508	103100	105929772	1824	1824	1824	1824	2611
555	20240508	103000	101167308	1823	1823	1823	1823	442
556	20240508	102900	100361542	1823	1823	1823	1823	90
557	20240508	102800	100197472	1822	1823	1823	1822	506
558	20240508	102700	99275366	1824	1825	1825	1824	1036
559	20240508	102600	97385162	1834	1834	1834	1834	0
560	20240508	102500	97385162	1834	1834	1834	1834	0
561	20240508	102400	97385162	1834	1831	1834	1831	185
562	20240508	102300	97046170	1823	1823	1823	1823	2
563	20240508	102200	97042524	1835	1835	1835	1835	0
564	20240508	102100	97042524	1835	1835	1835	1835	0
565	20240508	102000	97042524	1835	1835	1835	1835	0
566	20240508	101900	97042524	1835	1831	1835	1831	28
567	20240508	101800	96991201	1830	1826	1830	1823	132
568	20240508	101700	96750198	1835	1835	1835	1835	0
569	20240508	101600	96750198	1835	1835	1835	1835	0
570	20240508	101500	96750198	1835	1835	1835	1835	0
571	20240508	101400	96750198	1835	1835	1835	1835	0
572	20240508	101300	96750198	1835	1835	1835	1835	13
573	20240508	101200	96726343	1835	1835	1835	1835	5
574	20240508	101100	96717168	1835	1834	1835	1834	1668
575	20240508	101000	93656389	1830	1830	1830	1830	104
576	20240508	100900	93466069	1836	1836	1836	1836	0
577	20240508	100800	93466069	1836	1836	1836	1836	1
578	20240508	100700	93464233	1839	1839	1839	1839	0
579	20240508	100600	93464233	1839	1839	1839	1839	5
580	20240508	100500	93455038	1839	1839	1839	1839	0
581	20240508	100400	93455038	1839	1838	1839	1838	12
582	20240508	100300	93432979	1839	1839	1839	1839	0
583	20240508	100200	93432979	1839	1839	1839	1839	0
584	20240508	100100	93432979	1839	1839	1839	1839	41
585	20240508	100000	93357580	1838	1838	1838	1838	20
586	20240508	095900	93320820	1840	1840	1840	1840	0
587	20240508	095800	93320820	1840	1838	1840	1838	4066
588	20240508	095700	85840974	1838	1838	1838	1838	1
589	20240508	095600	85839136	1839	1839	1839	1839	0
590	20240508	095500	85839136	1839	1839	1839	1839	10
591	20240508	095400	85820746	1840	1840	1840	1840	11
592	20240508	095300	85800506	1840	1839	1840	1839	15
593	20240508	095200	85772913	1839	1832	1839	1832	10
594	20240508	095100	85754546	1830	1830	1830	1830	0
595	20240508	095000	85754546	1830	1830	1830	1830	0
596	20240508	094900	85754546	1830	1830	1830	1830	0
597	20240508	094800	85754546	1830	1835	1835	1830	35
598	20240508	094700	85690426	1835	1835	1835	1835	6
599	20240508	094600	85679416	1835	1835	1835	1835	1
600	20240508	094500	85677581	1836	1836	1836	1836	1
601	20240508	094400	85675745	1836	1836	1836	1836	0
602	20240508	094300	85675745	1836	1837	1837	1836	72
603	20240508	094200	85543552	1840	1840	1840	1838	22
604	20240508	094100	85503112	1838	1838	1838	1838	0
605	20240508	094000	85503112	1838	1838	1838	1838	0
606	20240508	093900	85503112	1838	1838	1838	1838	49
607	20240508	093800	85413050	1840	1840	1840	1840	40
608	20240508	093700	85339450	1840	1840	1840	1840	1212
609	20240508	093600	83109370	1843	1842	1843	1842	5718
610	20240508	093500	72571196	1842	1841	1843	1841	5169
611	20240508	093400	63045158	1841	1841	1841	1841	0
612	20240508	093300	63045158	1841	1841	1841	1841	0
613	20240508	093200	63045158	1841	1841	1841	1841	100
614	20240508	093100	62861058	1841	1841	1841	1841	142
615	20240508	093000	62599636	1841	1838	1841	1838	187
616	20240508	092900	62255924	1841	1840	1841	1838	1224
617	20240508	092800	60005654	1838	1838	1838	1838	385
618	20240508	092700	59298024	1838	1838	1838	1838	0
619	20240508	092600	59298024	1838	1834	1838	1834	360
620	20240508	092500	58637558	1834	1834	1834	1834	0
621	20240508	092400	58637558	1834	1834	1834	1834	1
622	20240508	092300	58635724	1833	1833	1833	1833	20000
623	20240508	092200	21975724	1833	1833	1833	1833	266
624	20240508	092100	21488146	1833	1833	1833	1833	1
625	20240508	092000	21486313	1822	1833	1833	1822	200
626	20240508	091900	21120569	1833	1833	1833	1833	0
627	20240508	091800	21120569	1833	1831	1833	1831	4596
628	20240508	091700	12697464	1822	1822	1822	1822	170
629	20240508	091600	12387724	1830	1830	1830	1830	50
630	20240508	091500	12296224	1831	1831	1831	1831	1
631	20240508	091400	12294393	1820	1820	1820	1820	0
632	20240508	091300	12294393	1820	1820	1820	1820	0
633	20240508	091200	12294393	1820	1820	1820	1820	0
634	20240508	091100	12294393	1820	1821	1821	1820	3430
635	20240508	091000	6051473	1820	1820	1820	1820	1379
636	20240508	090900	3541693	1820	1820	1820	1820	494
637	20240508	090800	2642613	1820	1820	1820	1820	1005
638	20240508	090700	813513	1820	1820	1820	1820	1
639	20240508	090600	811693	1819	1820	1820	1819	9
640	20240508	090500	795320	1820	1820	1820	1820	34
641	20240508	090400	733440	1820	1818	1820	1818	61
642	20240508	090300	622471	1819	1820	1820	1819	86
643	20240508	090200	465970	1820	1820	1820	1820	10
644	20240508	090100	447770	1822	1830	1830	1822	137
645	20240508	090000	198072	1834	1834	1834	1834	108