KissMeData/092600/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	200300	99769033	1685	1685	1685	1685	804
3	20240503	200200	99769033	1685	1685	1685	1685	0
4	20240503	200100	99769033	1685	1685	1685	1685	0
5	20240503	200000	99769033	1685	1685	1685	1685	0
6	20240503	195900	99769033	1685	1685	1685	1685	0
7	20240503	195800	99769033	1685	1685	1685	1685	0
8	20240503	195700	99769033	1685	1685	1685	1685	0
9	20240503	195600	99769033	1685	1685	1685	1685	0
10	20240503	195500	99769033	1685	1685	1685	1685	0
11	20240503	195400	99769033	1685	1685	1685	1685	0
12	20240503	195300	99769033	1685	1685	1685	1685	0
13	20240503	195200	99769033	1685	1685	1685	1685	0
14	20240503	195100	99769033	1685	1685	1685	1685	0
15	20240503	195000	99769033	1685	1685	1685	1685	0
16	20240503	194900	99769033	1685	1685	1685	1685	0
17	20240503	194800	99769033	1685	1685	1685	1685	0
18	20240503	194700	99769033	1685	1685	1685	1685	0
19	20240503	194600	99769033	1685	1685	1685	1685	0
20	20240503	194500	99769033	1685	1685	1685	1685	0
21	20240503	194400	99769033	1685	1685	1685	1685	0
22	20240503	194300	99769033	1685	1685	1685	1685	0
23	20240503	194200	99769033	1685	1685	1685	1685	0
24	20240503	194100	99769033	1685	1685	1685	1685	0
25	20240503	194000	99769033	1685	1685	1685	1685	0
26	20240503	193900	99769033	1685	1685	1685	1685	0
27	20240503	193800	99769033	1685	1685	1685	1685	0
28	20240503	193700	99769033	1685	1685	1685	1685	0
29	20240503	193600	99769033	1685	1685	1685	1685	0
30	20240503	193500	99769033	1685	1685	1685	1685	0
31	20240503	193400	99769033	1685	1685	1685	1685	0
32	20240503	193300	99769033	1685	1685	1685	1685	804
33	20240503	193200	99769033	1685	1685	1685	1685	0
34	20240503	193100	99769033	1685	1685	1685	1685	0
35	20240503	193000	99769033	1685	1685	1685	1685	0
36	20240503	192900	99769033	1685	1685	1685	1685	0
37	20240503	192800	99769033	1685	1685	1685	1685	0
38	20240503	192700	99769033	1685	1685	1685	1685	0
39	20240503	192600	99769033	1685	1685	1685	1685	0
40	20240503	192500	99769033	1685	1685	1685	1685	0
41	20240503	192400	99769033	1685	1685	1685	1685	0
42	20240503	192300	99769033	1685	1685	1685	1685	0
43	20240503	192200	99769033	1685	1685	1685	1685	0
44	20240503	192100	99769033	1685	1685	1685	1685	0
45	20240503	192000	99769033	1685	1685	1685	1685	0
46	20240503	191900	99769033	1685	1685	1685	1685	0
47	20240503	191800	99769033	1685	1685	1685	1685	0
48	20240503	191700	99769033	1685	1685	1685	1685	0
49	20240503	191600	99769033	1685	1685	1685	1685	0
50	20240503	191500	99769033	1685	1685	1685	1685	0
51	20240503	191400	99769033	1685	1685	1685	1685	0
52	20240503	191300	99769033	1685	1685	1685	1685	0
53	20240503	191200	99769033	1685	1685	1685	1685	0
54	20240503	191100	99769033	1685	1685	1685	1685	0
55	20240503	191000	99769033	1685	1685	1685	1685	0
56	20240503	190900	99769033	1685	1685	1685	1685	0
57	20240503	190800	99769033	1685	1685	1685	1685	0
58	20240503	190700	99769033	1685	1685	1685	1685	0
59	20240503	190600	99769033	1685	1685	1685	1685	0
60	20240503	190500	99769033	1685	1685	1685	1685	0
61	20240503	190400	99769033	1685	1685	1685	1685	0
62	20240503	190300	99769033	1685	1685	1685	1685	804
63	20240503	190200	99769033	1685	1685	1685	1685	0
64	20240503	190100	99769033	1685	1685	1685	1685	0
65	20240503	190000	99769033	1685	1685	1685	1685	0
66	20240503	185900	99769033	1685	1685	1685	1685	0
67	20240503	185800	99769033	1685	1685	1685	1685	0
68	20240503	185700	99769033	1685	1685	1685	1685	0
69	20240503	185600	99769033	1685	1685	1685	1685	0
70	20240503	185500	99769033	1685	1685	1685	1685	0
71	20240503	185400	99769033	1685	1685	1685	1685	0
72	20240503	185300	99769033	1685	1685	1685	1685	0
73	20240503	185200	99769033	1685	1685	1685	1685	0
74	20240503	185100	99769033	1685	1685	1685	1685	0
75	20240503	185000	99769033	1685	1685	1685	1685	0
76	20240503	184900	99769033	1685	1685	1685	1685	0
77	20240503	184800	99769033	1685	1685	1685	1685	0
78	20240503	184700	99769033	1685	1685	1685	1685	0
79	20240503	184600	99769033	1685	1685	1685	1685	0
80	20240503	184500	99769033	1685	1685	1685	1685	0
81	20240503	184400	99769033	1685	1685	1685	1685	0
82	20240503	184300	99769033	1685	1685	1685	1685	0
83	20240503	184200	99769033	1685	1685	1685	1685	0
84	20240503	184100	99769033	1685	1685	1685	1685	0
85	20240503	184000	99769033	1685	1685	1685	1685	0
86	20240503	183900	99769033	1685	1685	1685	1685	0
87	20240503	183800	99769033	1685	1685	1685	1685	0
88	20240503	183700	99769033	1685	1685	1685	1685	0
89	20240503	183600	99769033	1685	1685	1685	1685	0
90	20240503	183500	99769033	1685	1685	1685	1685	0
91	20240503	183400	99769033	1685	1685	1685	1685	0
92	20240503	183300	99769033	1685	1685	1685	1685	804
93	20240503	183200	99769033	1685	1685	1685	1685	0
94	20240503	183100	99769033	1685	1685	1685	1685	0
95	20240503	183000	99769033	1685	1685	1685	1685	0
96	20240503	182900	99769033	1685	1685	1685	1685	0
97	20240503	182800	99769033	1685	1685	1685	1685	0
98	20240503	182700	99769033	1685	1685	1685	1685	0
99	20240503	182600	99769033	1685	1685	1685	1685	0
100	20240503	182500	99769033	1685	1685	1685	1685	0
101	20240503	182400	99769033	1685	1685	1685	1685	0
102	20240503	182300	99769033	1685	1685	1685	1685	0
103	20240503	182200	99769033	1685	1685	1685	1685	0
104	20240503	182100	99769033	1685	1685	1685	1685	0
105	20240503	182000	99769033	1685	1685	1685	1685	0
106	20240503	181900	99769033	1685	1685	1685	1685	0
107	20240503	181800	99769033	1685	1685	1685	1685	0
108	20240503	181700	99769033	1685	1685	1685	1685	0
109	20240503	181600	99769033	1685	1685	1685	1685	0
110	20240503	181500	99769033	1685	1685	1685	1685	0
111	20240503	181400	99769033	1685	1685	1685	1685	0
112	20240503	181300	99769033	1685	1685	1685	1685	0
113	20240503	181200	99769033	1685	1685	1685	1685	0
114	20240503	181100	99769033	1685	1685	1685	1685	0
115	20240503	181000	99769033	1685	1685	1685	1685	0
116	20240503	180900	99769033	1685	1685	1685	1685	0
117	20240503	180800	99769033	1685	1685	1685	1685	0
118	20240503	180700	99769033	1685	1685	1685	1685	0
119	20240503	180600	99769033	1685	1685	1685	1685	0
120	20240503	180500	99769033	1685	1685	1685	1685	0
121	20240503	180400	99769033	1685	1685	1685	1685	0
122	20240503	180300	99769033	1685	1685	1685	1685	804
123	20240503	180200	99769033	1685	1685	1685	1685	0
124	20240503	180100	99769033	1685	1685	1685	1685	0
125	20240503	180000	99769033	1685	1685	1685	1685	0
126	20240503	175900	99769033	1685	1685	1685	1685	0
127	20240503	175800	99769033	1685	1685	1685	1685	0
128	20240503	175700	99769033	1685	1685	1685	1685	0
129	20240503	175600	99769033	1685	1685	1685	1685	0
130	20240503	175500	99769033	1685	1685	1685	1685	0
131	20240503	175400	99769033	1685	1685	1685	1685	0
132	20240503	175300	99769033	1685	1685	1685	1685	0
133	20240503	175200	99769033	1685	1685	1685	1685	0
134	20240503	175100	99769033	1685	1685	1685	1685	0
135	20240503	175000	99769033	1685	1685	1685	1685	0
136	20240503	174900	99769033	1685	1685	1685	1685	0
137	20240503	174800	99769033	1685	1685	1685	1685	0
138	20240503	174700	99769033	1685	1685	1685	1685	0
139	20240503	174600	99769033	1685	1685	1685	1685	0
140	20240503	174500	99769033	1685	1685	1685	1685	0
141	20240503	174400	99769033	1685	1685	1685	1685	0
142	20240503	174300	99769033	1685	1685	1685	1685	0
143	20240503	174200	99769033	1685	1685	1685	1685	0
144	20240503	174100	99769033	1685	1685	1685	1685	0
145	20240503	174000	99769033	1685	1685	1685	1685	0
146	20240503	173900	99769033	1685	1685	1685	1685	0
147	20240503	173800	99769033	1685	1685	1685	1685	0
148	20240503	173700	99769033	1685	1685	1685	1685	0
149	20240503	173600	99769033	1685	1685	1685	1685	0
150	20240503	173500	99769033	1685	1685	1685	1685	0
151	20240503	173400	99769033	1685	1685	1685	1685	0
152	20240503	173300	99769033	1685	1685	1685	1685	804
153	20240503	173200	99769033	1685	1685	1685	1685	0
154	20240503	173100	99769033	1685	1685	1685	1685	0
155	20240503	173000	99769033	1685	1685	1685	1685	0
156	20240503	172900	99769033	1685	1685	1685	1685	0
157	20240503	172800	99769033	1685	1685	1685	1685	0
158	20240503	172700	99769033	1685	1685	1685	1685	0
159	20240503	172600	99769033	1685	1685	1685	1685	0
160	20240503	172500	99769033	1685	1685	1685	1685	0
161	20240503	172400	99769033	1685	1685	1685	1685	0
162	20240503	172300	99769033	1685	1685	1685	1685	0
163	20240503	172200	99769033	1685	1685	1685	1685	0
164	20240503	172100	99769033	1685	1685	1685	1685	0
165	20240503	172000	99769033	1685	1685	1685	1685	0
166	20240503	171900	99769033	1685	1685	1685	1685	0
167	20240503	171800	99769033	1685	1685	1685	1685	0
168	20240503	171700	99769033	1685	1685	1685	1685	0
169	20240503	171600	99769033	1685	1685	1685	1685	0
170	20240503	171500	99769033	1685	1685	1685	1685	0
171	20240503	171400	99769033	1685	1685	1685	1685	0
172	20240503	171300	99769033	1685	1685	1685	1685	0
173	20240503	171200	99769033	1685	1685	1685	1685	0
174	20240503	171100	99769033	1685	1685	1685	1685	0
175	20240503	171000	99769033	1685	1685	1685	1685	0
176	20240503	170900	99769033	1685	1685	1685	1685	0
177	20240503	170800	99769033	1685	1685	1685	1685	0
178	20240503	170700	99769033	1685	1685	1685	1685	0
179	20240503	170600	99769033	1685	1685	1685	1685	0
180	20240503	170500	99769033	1685	1685	1685	1685	0
181	20240503	170400	99769033	1685	1685	1685	1685	0
182	20240503	170300	99769033	1685	1685	1685	1685	804
183	20240503	170200	99769033	1685	1685	1685	1685	0
184	20240503	170100	99769033	1685	1685	1685	1685	0
185	20240503	170000	99769033	1685	1685	1685	1685	0
186	20240503	165900	99769033	1685	1685	1685	1685	0
187	20240503	165800	99769033	1685	1685	1685	1685	0
188	20240503	165700	99769033	1685	1685	1685	1685	0
189	20240503	165600	99769033	1685	1685	1685	1685	0
190	20240503	165500	99769033	1685	1685	1685	1685	0
191	20240503	165400	99769033	1685	1685	1685	1685	0
192	20240503	165300	99769033	1685	1685	1685	1685	0
193	20240503	165200	99769033	1685	1685	1685	1685	0
194	20240503	165100	99769033	1685	1685	1685	1685	0
195	20240503	165000	99769033	1685	1685	1685	1685	0
196	20240503	164900	99769033	1685	1685	1685	1685	0
197	20240503	164800	99769033	1685	1685	1685	1685	0
198	20240503	164700	99769033	1685	1685	1685	1685	0
199	20240503	164600	99769033	1685	1685	1685	1685	0
200	20240503	164500	99769033	1685	1685	1685	1685	0
201	20240503	164400	99769033	1685	1685	1685	1685	0
202	20240503	164300	99769033	1685	1685	1685	1685	0
203	20240503	164200	99769033	1685	1685	1685	1685	0
204	20240503	164100	99769033	1685	1685	1685	1685	0
205	20240503	164000	99769033	1685	1685	1685	1685	0
206	20240503	163900	99769033	1685	1685	1685	1685	0
207	20240503	163800	99769033	1685	1685	1685	1685	0
208	20240503	163700	99769033	1685	1685	1685	1685	0
209	20240503	163600	99769033	1685	1685	1685	1685	0
210	20240503	163500	99769033	1685	1685	1685	1685	0
211	20240503	163400	99769033	1685	1685	1685	1685	0
212	20240503	163300	99769033	1685	1685	1685	1685	804
213	20240503	163200	99769033	1685	1685	1685	1685	0
214	20240503	163100	99769033	1685	1685	1685	1685	0
215	20240503	163000	99769033	1685	1685	1685	1685	0
216	20240503	162900	99769033	1685	1685	1685	1685	0
217	20240503	162800	99769033	1685	1685	1685	1685	0
218	20240503	162700	99769033	1685	1685	1685	1685	0
219	20240503	162600	99769033	1685	1685	1685	1685	0
220	20240503	162500	99769033	1685	1685	1685	1685	0
221	20240503	162400	99769033	1685	1685	1685	1685	0
222	20240503	162300	99769033	1685	1685	1685	1685	0
223	20240503	162200	99769033	1685	1685	1685	1685	0
224	20240503	162100	99769033	1685	1685	1685	1685	0
225	20240503	162000	99769033	1685	1685	1685	1685	0
226	20240503	161900	99769033	1685	1685	1685	1685	0
227	20240503	161800	99769033	1685	1685	1685	1685	0
228	20240503	161700	99769033	1685	1685	1685	1685	0
229	20240503	161600	99769033	1685	1685	1685	1685	0
230	20240503	161500	99769033	1685	1685	1685	1685	0
231	20240503	161400	99769033	1685	1685	1685	1685	0
232	20240503	161300	99769033	1685	1685	1685	1685	0
233	20240503	161200	99769033	1685	1685	1685	1685	0
234	20240503	161100	99769033	1685	1685	1685	1685	0
235	20240503	161000	99769033	1685	1685	1685	1685	0
236	20240503	160900	99769033	1685	1685	1685	1685	0
237	20240503	160800	99769033	1685	1685	1685	1685	0
238	20240503	160700	99769033	1685	1685	1685	1685	0
239	20240503	160600	99769033	1685	1685	1685	1685	0
240	20240503	160500	99769033	1685	1685	1685	1685	0
241	20240503	160400	99769033	1685	1685	1685	1685	0
242	20240503	160300	99769033	1685	1685	1685	1685	804
243	20240503	160200	99769033	1685	1685	1685	1685	0
244	20240503	160100	99769033	1685	1685	1685	1685	0
245	20240503	160000	99769033	1685	1685	1685	1685	0
246	20240503	155900	99769033	1685	1685	1685	1685	0
247	20240503	155800	99769033	1685	1685	1685	1685	0
248	20240503	155700	99769033	1685	1685	1685	1685	0
249	20240503	155600	99769033	1685	1685	1685	1685	0
250	20240503	155500	99769033	1685	1685	1685	1685	0
251	20240503	155400	99769033	1685	1685	1685	1685	0
252	20240503	155300	99769033	1685	1685	1685	1685	0
253	20240503	155200	99769033	1685	1685	1685	1685	0
254	20240503	155100	99769033	1685	1685	1685	1685	0
255	20240503	155000	99769033	1685	1685	1685	1685	0
256	20240503	154900	99769033	1685	1685	1685	1685	0
257	20240503	154800	99769033	1685	1685	1685	1685	0
258	20240503	154700	99769033	1685	1685	1685	1685	0
259	20240503	154600	99769033	1685	1685	1685	1685	0
260	20240503	154500	99769033	1685	1685	1685	1685	0
261	20240503	154400	99769033	1685	1685	1685	1685	0
262	20240503	154300	99769033	1685	1685	1685	1685	0
263	20240503	154200	99769033	1685	1685	1685	1685	0
264	20240503	154100	99769033	1685	1685	1685	1685	0
265	20240503	154000	99769033	1685	1685	1685	1685	0
266	20240503	153900	99769033	1685	1685	1685	1685	0
267	20240503	153800	99769033	1685	1685	1685	1685	0
268	20240503	153700	99769033	1685	1685	1685	1685	0
269	20240503	153600	99769033	1685	1685	1685	1685	0
270	20240503	153500	99769033	1685	1685	1685	1685	0
271	20240503	153400	99769033	1685	1685	1685	1685	0
272	20240503	153300	99769033	1685	1685	1685	1685	804
273	20240503	153200	99769033	1685	1685	1685	1685	0
274	20240503	153100	99769033	1685	1685	1685	1685	0
275	20240503	153000	99769033	1685	1685	1685	1685	804
276	20240503	152900	98414293	1704	1704	1704	1704	0
277	20240503	152800	98414293	1704	1704	1704	1704	0
278	20240503	152700	98414293	1704	1704	1704	1704	0
279	20240503	152600	98414293	1704	1704	1704	1704	0
280	20240503	152500	98414293	1704	1704	1704	1704	0
281	20240503	152400	98414293	1704	1704	1704	1704	0
282	20240503	152300	98414293	1704	1704	1704	1704	0
283	20240503	152200	98414293	1704	1704	1704	1704	0
284	20240503	152100	98414293	1704	1704	1704	1704	0
285	20240503	152000	98414293	1704	1704	1704	1704	0
286	20240503	151900	98414293	1704	1704	1704	1704	100
287	20240503	151800	98243893	1704	1704	1704	1704	0
288	20240503	151700	98243893	1704	1704	1704	1704	0
289	20240503	151600	98243893	1704	1688	1704	1687	467
290	20240503	151500	97455298	1704	1704	1704	1704	1
291	20240503	151400	97453594	1704	1695	1705	1695	397
292	20240503	151300	96778636	1687	1687	1687	1687	70
293	20240503	151200	96660546	1695	1695	1695	1695	1
294	20240503	151100	96658851	1685	1693	1693	1685	500
295	20240503	151000	95815871	1693	1693	1693	1693	65
296	20240503	150900	95705826	1693	1693	1693	1693	0
297	20240503	150800	95705826	1693	1693	1693	1693	0
298	20240503	150700	95705826	1693	1693	1693	1693	0
299	20240503	150600	95705826	1693	1693	1693	1693	0
300	20240503	150500	95705826	1693	1693	1693	1693	0
301	20240503	150400	95705826	1693	1693	1693	1693	77
302	20240503	150300	95575465	1693	1693	1693	1693	1
303	20240503	150200	95573772	1684	1692	1692	1684	511
304	20240503	150100	94710664	1692	1692	1692	1692	922
305	20240503	150000	93150640	1692	1692	1692	1692	0
306	20240503	145900	93150640	1692	1692	1692	1692	0
307	20240503	145800	93150640	1692	1692	1692	1692	74
308	20240503	145700	93025432	1693	1693	1693	1693	0
309	20240503	145600	93025432	1693	1693	1693	1693	0
310	20240503	145500	93025432	1693	1693	1693	1693	0
311	20240503	145400	93025432	1693	1693	1693	1693	1
312	20240503	145300	93023739	1693	1693	1693	1693	0
313	20240503	145200	93023739	1693	1692	1693	1692	526
314	20240503	145100	92133721	1692	1693	1693	1692	255
315	20240503	145000	91702071	1693	1693	1693	1693	0
316	20240503	144900	91702071	1693	1693	1693	1693	0
317	20240503	144800	91702071	1693	1693	1693	1693	0
318	20240503	144700	91702071	1693	1693	1693	1693	1
319	20240503	144600	91700378	1692	1692	1692	1692	0
320	20240503	144500	91700378	1692	1692	1692	1692	0
321	20240503	144400	91700378	1692	1684	1692	1684	1348
322	20240503	144300	89426938	1692	1692	1692	1692	20
323	20240503	144200	89393098	1692	1692	1692	1692	0
324	20240503	144100	89393098	1692	1692	1692	1692	0
325	20240503	144000	89393098	1692	1692	1692	1692	0
326	20240503	143900	89393098	1692	1692	1692	1692	182
327	20240503	143800	89085154	1692	1692	1692	1692	182
328	20240503	143700	88777210	1692	1692	1692	1692	187
329	20240503	143600	88460806	1692	1692	1692	1692	0
330	20240503	143500	88460806	1692	1692	1692	1692	20
331	20240503	143400	88426966	1692	1690	1692	1690	391
332	20240503	143300	87765603	1692	1692	1692	1692	0
333	20240503	143200	87765603	1692	1692	1692	1692	0
334	20240503	143100	87765603	1692	1692	1692	1692	0
335	20240503	143000	87765603	1692	1692	1692	1692	1
336	20240503	142900	87763911	1682	1682	1682	1682	12
337	20240503	142800	87743727	1683	1683	1683	1683	5
338	20240503	142700	87735312	1683	1683	1683	1681	607
339	20240503	142600	86714312	1683	1684	1684	1683	374
340	20240503	142500	86084865	1684	1689	1690	1684	33
341	20240503	142400	86029248	1690	1690	1690	1690	0
342	20240503	142300	86029248	1690	1690	1690	1690	0
343	20240503	142200	86029248	1690	1690	1690	1690	0
344	20240503	142100	86029248	1690	1690	1690	1690	1
345	20240503	142000	86027558	1682	1682	1682	1682	0
346	20240503	141900	86027558	1682	1682	1682	1682	0
347	20240503	141800	86027558	1682	1683	1683	1682	63
348	20240503	141700	85921548	1692	1692	1692	1692	0
349	20240503	141600	85921548	1692	1692	1692	1692	0
350	20240503	141500	85921548	1692	1692	1692	1692	0
351	20240503	141400	85921548	1692	1692	1692	1692	30
352	20240503	141300	85870788	1684	1684	1684	1684	0
353	20240503	141200	85870788	1684	1684	1684	1684	0
354	20240503	141100	85870788	1684	1684	1684	1684	0
355	20240503	141000	85870788	1684	1687	1687	1684	66
356	20240503	140900	85759618	1686	1686	1686	1686	0
357	20240503	140800	85759618	1686	1690	1690	1686	21
358	20240503	140700	85724192	1692	1692	1692	1692	0
359	20240503	140600	85724192	1692	1692	1692	1692	0
360	20240503	140500	85724192	1692	1692	1692	1692	0
361	20240503	140400	85724192	1692	1692	1692	1692	0
362	20240503	140300	85724192	1692	1692	1692	1692	0
363	20240503	140200	85724192	1692	1691	1692	1691	2
364	20240503	140100	85720809	1687	1687	1687	1687	0
365	20240503	140000	85720809	1687	1687	1687	1687	0
366	20240503	135900	85720809	1687	1687	1687	1687	0
367	20240503	135800	85720809	1687	1687	1687	1687	113
368	20240503	135700	85530178	1687	1687	1687	1687	0
369	20240503	135600	85530178	1687	1688	1688	1687	12
370	20240503	135500	85509933	1689	1689	1689	1689	2
371	20240503	135400	85506555	1689	1689	1689	1689	0
372	20240503	135300	85506555	1689	1689	1689	1689	72
373	20240503	135200	85384947	1693	1693	1693	1693	0
374	20240503	135100	85384947	1693	1692	1693	1692	3
375	20240503	135000	85379870	1692	1692	1692	1692	0
376	20240503	134900	85379870	1692	1692	1692	1692	2
377	20240503	134800	85376486	1692	1692	1692	1692	1
378	20240503	134700	85374794	1689	1689	1689	1689	0
379	20240503	134600	85374794	1689	1689	1689	1689	0
380	20240503	134500	85374794	1689	1689	1689	1689	0
381	20240503	134400	85374794	1689	1689	1689	1689	74
382	20240503	134300	85249808	1692	1692	1692	1692	0
383	20240503	134200	85249808	1692	1693	1693	1692	16
384	20240503	134100	85222726	1693	1693	1693	1693	0
385	20240503	134000	85222726	1693	1693	1693	1693	4
386	20240503	133900	85215954	1695	1694	1695	1694	2
387	20240503	133800	85212565	1689	1689	1689	1689	0
388	20240503	133700	85212565	1689	1689	1689	1689	0
389	20240503	133600	85212565	1689	1689	1689	1689	209
390	20240503	133500	84859564	1689	1689	1689	1689	76
391	20240503	133400	84731200	1695	1695	1695	1695	0
392	20240503	133300	84731200	1695	1695	1695	1695	0
393	20240503	133200	84731200	1695	1695	1695	1695	0
394	20240503	133100	84731200	1695	1695	1695	1695	12
395	20240503	133000	84710860	1689	1691	1691	1689	500
396	20240503	132900	83866127	1692	1692	1692	1692	0
397	20240503	132800	83866127	1692	1692	1692	1692	56
398	20240503	132700	83771375	1692	1692	1692	1692	0
399	20240503	132600	83771375	1692	1692	1692	1692	0
400	20240503	132500	83771375	1692	1692	1692	1692	0
401	20240503	132400	83771375	1692	1694	1694	1692	3
402	20240503	132300	83766297	1695	1695	1695	1695	0
403	20240503	132200	83766297	1695	1695	1695	1695	0
404	20240503	132100	83766297	1695	1695	1695	1695	0
405	20240503	132000	83766297	1695	1695	1695	1695	118
406	20240503	131900	83566287	1695	1695	1695	1695	0
407	20240503	131800	83566287	1695	1695	1695	1695	0
408	20240503	131700	83566287	1695	1695	1695	1695	0
409	20240503	131600	83566287	1695	1695	1695	1695	0
410	20240503	131500	83566287	1695	1695	1695	1695	0
411	20240503	131400	83566287	1695	1695	1695	1695	1
412	20240503	131300	83564592	1693	1693	1693	1693	77
413	20240503	131200	83434231	1694	1695	1695	1694	2
414	20240503	131100	83430842	1692	1692	1692	1692	0
415	20240503	131000	83430842	1692	1692	1692	1692	0
416	20240503	130900	83430842	1692	1692	1692	1692	0
417	20240503	130800	83430842	1692	1692	1692	1692	0
418	20240503	130700	83430842	1692	1692	1692	1692	0
419	20240503	130600	83430842	1692	1692	1692	1692	0
420	20240503	130500	83430842	1692	1694	1694	1692	70
421	20240503	130400	83312369	1694	1694	1694	1694	0
422	20240503	130300	83312369	1694	1694	1694	1694	100
423	20240503	130200	83142969	1693	1693	1693	1693	0
424	20240503	130100	83142969	1693	1693	1693	1693	0
425	20240503	130000	83142969	1693	1705	1705	1693	570
426	20240503	125900	82175461	1705	1705	1705	1705	1
427	20240503	125800	82173756	1698	1698	1698	1698	15
428	20240503	125700	82148286	1705	1705	1705	1705	0
429	20240503	125600	82148286	1705	1705	1705	1705	0
430	20240503	125500	82148286	1705	1705	1705	1705	0
431	20240503	125400	82148286	1705	1705	1705	1705	0
432	20240503	125300	82148286	1705	1705	1705	1705	406
433	20240503	125200	81456056	1697	1698	1698	1697	100
434	20240503	125100	81286345	1699	1699	1699	1699	0
435	20240503	125000	81286345	1699	1699	1699	1699	2
436	20240503	124900	81282947	1699	1699	1699	1699	60
437	20240503	124800	81181007	1699	1699	1699	1699	0
438	20240503	124700	81181007	1699	1699	1699	1699	0
439	20240503	124600	81181007	1699	1699	1699	1699	0
440	20240503	124500	81181007	1699	1700	1701	1699	147
441	20240503	124400	80931107	1701	1701	1701	1701	102
442	20240503	124300	80757605	1702	1702	1702	1702	0
443	20240503	124200	80757605	1702	1702	1702	1702	0
444	20240503	124100	80757605	1702	1702	1702	1702	58
445	20240503	124000	80658889	1702	1702	1703	1702	3
446	20240503	123900	80653782	1695	1694	1695	1694	147
447	20240503	123800	80404734	1690	1690	1690	1690	0
448	20240503	123700	80404734	1690	1690	1690	1690	207
449	20240503	123600	80054904	1681	1681	1681	1681	0
450	20240503	123500	80054904	1681	1681	1681	1681	0
451	20240503	123400	80054904	1681	1681	1681	1681	0
452	20240503	123300	80054904	1681	1681	1681	1681	73
453	20240503	123200	79932191	1681	1681	1681	1681	0
454	20240503	123100	79932191	1681	1681	1681	1681	0
455	20240503	123000	79932191	1681	1684	1684	1681	500
456	20240503	122900	79090917	1690	1690	1690	1690	1
457	20240503	122800	79089227	1690	1690	1690	1690	59
458	20240503	122700	78989517	1690	1690	1690	1690	0
459	20240503	122600	78989517	1690	1690	1690	1690	6
460	20240503	122500	78979377	1684	1684	1684	1684	0
461	20240503	122400	78979377	1684	1694	1694	1684	73
462	20240503	122300	78856435	1695	1695	1695	1695	0
463	20240503	122200	78856435	1695	1695	1695	1695	0
464	20240503	122100	78856435	1695	1695	1695	1695	0
465	20240503	122000	78856435	1695	1695	1695	1695	0
466	20240503	121900	78856435	1695	1695	1695	1695	0
467	20240503	121800	78856435	1695	1695	1695	1695	0
468	20240503	121700	78856435	1695	1695	1695	1695	0
469	20240503	121600	78856435	1695	1695	1695	1695	0
470	20240503	121500	78856435	1695	1695	1695	1695	0
471	20240503	121400	78856435	1695	1695	1695	1695	0
472	20240503	121300	78856435	1695	1693	1695	1693	1339
473	20240503	121200	76589366	1682	1682	1682	1682	0
474	20240503	121100	76589366	1682	1682	1682	1682	0
475	20240503	121000	76589366	1682	1682	1682	1682	23
476	20240503	120900	76550680	1681	1681	1681	1681	0
477	20240503	120800	76550680	1681	1681	1681	1681	0
478	20240503	120700	76550680	1681	1681	1681	1681	0
479	20240503	120600	76550680	1681	1681	1681	1681	1566
480	20240503	120500	73918234	1681	1681	1681	1681	1
481	20240503	120400	73916553	1680	1685	1685	1680	1000
482	20240503	120300	72235335	1685	1689	1689	1685	536
483	20240503	120200	71331915	1690	1690	1690	1690	0
484	20240503	120100	71331915	1690	1690	1690	1690	0
485	20240503	120000	71331915	1690	1690	1690	1690	304
486	20240503	115900	70818155	1690	1690	1690	1690	0
487	20240503	115800	70818155	1690	1690	1690	1690	0
488	20240503	115700	70818155	1690	1690	1690	1690	0
489	20240503	115600	70818155	1690	1690	1690	1690	0
490	20240503	115500	70818155	1690	1690	1690	1690	0
491	20240503	115400	70818155	1690	1690	1690	1690	100
492	20240503	115300	70649155	1690	1690	1690	1690	198
493	20240503	115200	70314535	1689	1689	1689	1689	0
494	20240503	115100	70314535	1689	1689	1689	1689	20
495	20240503	115000	70280755	1689	1689	1689	1689	0
496	20240503	114900	70280755	1689	1689	1689	1689	0
497	20240503	114800	70280755	1689	1689	1689	1689	0
498	20240503	114700	70280755	1689	1689	1689	1689	0
499	20240503	114600	70280755	1689	1689	1689	1689	20
500	20240503	114500	70246975	1689	1689	1689	1689	156
501	20240503	114400	69983491	1689	1689	1689	1689	17
502	20240503	114300	69954778	1689	1689	1689	1689	1
503	20240503	114200	69953089	1685	1685	1685	1685	99
504	20240503	114100	69786274	1685	1685	1685	1685	0
505	20240503	114000	69786274	1685	1685	1685	1685	1
506	20240503	113900	69784589	1683	1683	1683	1683	0
507	20240503	113800	69784589	1683	1683	1683	1683	0
508	20240503	113700	69784589	1683	1683	1683	1683	344
509	20240503	113600	69205637	1683	1683	1683	1683	0
510	20240503	113500	69205637	1683	1683	1683	1683	0
511	20240503	113400	69205637	1683	1682	1683	1682	572
512	20240503	113300	68243461	1682	1682	1682	1682	0
513	20240503	113200	68243461	1682	1682	1682	1682	70
514	20240503	113100	68125721	1682	1682	1682	1682	500
515	20240503	113000	67284721	1682	1682	1682	1682	2
516	20240503	112900	67281357	1682	1682	1682	1682	0
517	20240503	112800	67281357	1682	1682	1682	1682	506
518	20240503	112700	66430265	1682	1682	1682	1682	0
519	20240503	112600	66430265	1682	1682	1682	1682	0
520	20240503	112500	66430265	1682	1682	1682	1682	0
521	20240503	112400	66430265	1682	1682	1682	1682	0
522	20240503	112300	66430265	1682	1682	1682	1682	0
523	20240503	112200	66430265	1682	1682	1682	1682	2245
524	20240503	112100	62654175	1682	1682	1682	1682	0
525	20240503	112000	62654175	1682	1682	1682	1682	0
526	20240503	111900	62654175	1682	1682	1682	1682	152
527	20240503	111800	62398511	1682	1682	1682	1682	0
528	20240503	111700	62398511	1682	1682	1682	1682	7
529	20240503	111600	62386737	1681	1681	1681	1681	0
530	20240503	111500	62386737	1681	1681	1681	1681	800
531	20240503	111400	61041937	1681	1681	1681	1681	290
532	20240503	111300	60554447	1682	1682	1682	1682	71
533	20240503	111200	60435025	1688	1688	1688	1688	0
534	20240503	111100	60435025	1688	1688	1688	1688	0
535	20240503	111000	60435025	1688	1688	1688	1688	0
536	20240503	110900	60435025	1688	1688	1688	1688	0
537	20240503	110800	60435025	1688	1688	1688	1688	0
538	20240503	110700	60435025	1688	1688	1688	1688	0
539	20240503	110600	60435025	1688	1688	1688	1688	102
540	20240503	110500	60262849	1681	1681	1681	1681	0
541	20240503	110400	60262849	1681	1682	1682	1681	63
542	20240503	110300	60156936	1681	1681	1681	1681	0
543	20240503	110200	60156936	1681	1681	1681	1681	0
544	20240503	110100	60156936	1681	1682	1682	1681	500
545	20240503	110000	59316351	1682	1682	1682	1682	0
546	20240503	105900	59316351	1682	1682	1682	1682	64
547	20240503	105800	59208703	1693	1693	1693	1693	0
548	20240503	105700	59208703	1693	1693	1693	1693	0
549	20240503	105600	59208703	1693	1693	1693	1693	0
550	20240503	105500	59208703	1693	1693	1693	1693	0
551	20240503	105400	59208703	1693	1693	1693	1693	0
552	20240503	105300	59208703	1693	1692	1693	1692	26
553	20240503	105200	59164691	1681	1681	1681	1681	0
554	20240503	105100	59164691	1681	1681	1681	1681	0
555	20240503	105000	59164691	1681	1681	1681	1681	0
556	20240503	104900	59164691	1681	1681	1681	1681	0
557	20240503	104800	59164691	1681	1681	1681	1681	0
558	20240503	104700	59164691	1681	1681	1681	1681	6
559	20240503	104600	59154605	1680	1687	1687	1680	1946
560	20240503	104500	55879061	1687	1687	1687	1687	1001
561	20240503	104400	54190374	1687	1687	1687	1687	8
562	20240503	104300	54176878	1687	1687	1687	1687	47
563	20240503	104200	54097589	1688	1688	1688	1688	144
564	20240503	104100	53854517	1688	1691	1691	1688	7653
565	20240503	104000	40924554	1692	1692	1692	1692	300
566	20240503	103900	40416954	1693	1693	1693	1693	8
567	20240503	103800	40403410	1693	1693	1693	1693	0
568	20240503	103700	40403410	1693	1693	1693	1693	135
569	20240503	103600	40174855	1693	1693	1693	1693	0
570	20240503	103500	40174855	1693	1693	1693	1693	68
571	20240503	103400	40059731	1691	1691	1691	1691	0
572	20240503	103300	40059731	1691	1691	1691	1691	0
573	20240503	103200	40059731	1691	1691	1691	1691	5
574	20240503	103100	40051276	1691	1691	1691	1691	0
575	20240503	103000	40051276	1691	1695	1695	1691	2050
576	20240503	102900	36576726	1695	1695	1695	1695	50
577	20240503	102800	36491976	1695	1695	1695	1695	20
578	20240503	102700	36458076	1689	1689	1689	1689	0
579	20240503	102600	36458076	1689	1691	1691	1689	678
580	20240503	102500	35312244	1692	1693	1693	1692	2485
581	20240503	102400	31107365	1695	1695	1695	1695	0
582	20240503	102300	31107365	1695	1695	1695	1695	20
583	20240503	102200	31073465	1703	1703	1703	1703	0
584	20240503	102100	31073465	1703	1703	1703	1703	0
585	20240503	102000	31073465	1703	1703	1703	1703	1
586	20240503	101900	31071762	1695	1695	1695	1695	0
587	20240503	101800	31071762	1695	1695	1695	1695	76
588	20240503	101700	30942942	1695	1695	1695	1695	0
589	20240503	101600	30942942	1695	1695	1695	1695	0
590	20240503	101500	30942942	1695	1695	1695	1695	0
591	20240503	101400	30942942	1695	1695	1695	1695	63
592	20240503	101300	30836157	1695	1695	1695	1695	0
593	20240503	101200	30836157	1695	1695	1695	1695	0
594	20240503	101100	30836157	1695	1695	1695	1695	0
595	20240503	101000	30836157	1695	1695	1695	1695	20
596	20240503	100900	30802257	1695	1696	1696	1695	65
597	20240503	100800	30692081	1695	1696	1696	1695	500
598	20240503	100700	29844551	1696	1696	1696	1696	0
599	20240503	100600	29844551	1696	1696	1696	1696	0
600	20240503	100500	29844551	1696	1696	1696	1696	0
601	20240503	100400	29844551	1696	1696	1696	1696	198
602	20240503	100300	29508743	1696	1696	1696	1696	0
603	20240503	100200	29508743	1696	1696	1696	1696	53
604	20240503	100100	29418855	1696	1696	1696	1696	370
605	20240503	100000	28791335	1703	1703	1703	1703	1
606	20240503	095900	28789632	1705	1705	1705	1705	0
607	20240503	095800	28789632	1705	1705	1705	1705	0
608	20240503	095700	28789632	1705	1705	1705	1705	181
609	20240503	095600	28481027	1705	1705	1705	1705	22
610	20240503	095500	28443517	1705	1705	1705	1705	1
611	20240503	095400	28441812	1696	1697	1697	1696	750
612	20240503	095300	27169641	1697	1697	1697	1697	67
613	20240503	095200	27055942	1705	1705	1705	1705	1
614	20240503	095100	27054237	1705	1705	1705	1705	45
615	20240503	095000	26977512	1696	1696	1696	1696	0
616	20240503	094900	26977512	1696	1696	1696	1696	99
617	20240503	094800	26809608	1696	1696	1696	1696	65
618	20240503	094700	26699368	1694	1694	1694	1694	0
619	20240503	094600	26699368	1694	1694	1694	1694	0
620	20240503	094500	26699368	1694	1694	1694	1694	0
621	20240503	094400	26699368	1694	1694	1694	1694	0
622	20240503	094300	26699368	1694	1694	1694	1694	0
623	20240503	094200	26699368	1694	1694	1694	1694	68
624	20240503	094100	26584176	1696	1697	1697	1695	837
625	20240503	094000	25165040	1697	1697	1697	1697	0
626	20240503	093900	25165040	1697	1697	1697	1697	0
627	20240503	093800	25165040	1697	1697	1697	1697	0
628	20240503	093700	25165040	1697	1699	1699	1697	74
629	20240503	093600	25039344	1700	1700	1700	1700	101
630	20240503	093500	24867644	1700	1700	1700	1700	0
631	20240503	093400	24867644	1700	1700	1700	1700	0
632	20240503	093300	24867644	1700	1700	1700	1700	10
633	20240503	093200	24850644	1700	1700	1700	1700	77
634	20240503	093100	24719744	1714	1714	1714	1714	100
635	20240503	093000	24548344	1700	1705	1705	1700	500
636	20240503	092900	23697719	1708	1708	1708	1708	0
637	20240503	092800	23697719	1708	1708	1708	1708	136
638	20240503	092700	23465431	1708	1708	1708	1708	862
639	20240503	092600	21993135	1708	1708	1708	1708	267
640	20240503	092500	21537099	1708	1708	1708	1708	0
641	20240503	092400	21537099	1708	1708	1708	1708	230
642	20240503	092300	21144259	1708	1708	1708	1708	335
643	20240503	092200	20572079	1708	1708	1708	1708	6
644	20240503	092100	20561831	1704	1704	1704	1704	20
645	20240503	092000	20527751	1704	1704	1704	1704	0
646	20240503	091900	20527751	1704	1704	1704	1704	0
647	20240503	091800	20527751	1704	1703	1704	1702	1057
648	20240503	091700	18726684	1704	1708	1708	1704	26
649	20240503	091600	18682322	1708	1708	1708	1708	0
650	20240503	091500	18682322	1708	1712	1712	1708	6038
651	20240503	091400	8357316	1713	1714	1714	1713	214
652	20240503	091300	7990625	1714	1714	1714	1714	0
653	20240503	091200	7990625	1714	1714	1714	1714	0
654	20240503	091100	7990625	1714	1714	1714	1714	0
655	20240503	091000	7990625	1714	1714	1714	1714	0
656	20240503	090900	7990625	1714	1714	1714	1714	0
657	20240503	090800	7990625	1714	1714	1714	1714	305
658	20240503	090700	7467855	1714	1714	1714	1714	97
659	20240503	090600	7301597	1714	1739	1739	1714	2009
660	20240503	090500	3858146	1719	1718	1719	1718	507
661	20240503	090400	2986785	1710	1703	1710	1703	444
662	20240503	090300	2227895	1701	1701	1701	1701	0
663	20240503	090200	2227895	1701	1701	1701	1701	0
664	20240503	090100	2227895	1701	1701	1701	1701	600
665	20240503	090000	1207295	1701	1701	1717	1701	709