KissMeData/009440/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	185200	299036528	1879	1879	1879	1879	1870
3	20240508	185100	299036528	1879	1879	1879	1879	0
4	20240508	185000	299036528	1879	1879	1879	1879	0
5	20240508	184900	299036528	1879	1879	1879	1879	0
6	20240508	184800	299036528	1879	1879	1879	1879	0
7	20240508	184700	299036528	1879	1879	1879	1879	0
8	20240508	184600	299036528	1879	1879	1879	1879	0
9	20240508	184500	299036528	1879	1879	1879	1879	0
10	20240508	184400	299036528	1879	1879	1879	1879	0
11	20240508	184300	299036528	1879	1879	1879	1879	0
12	20240508	184200	299036528	1879	1879	1879	1879	0
13	20240508	184100	299036528	1879	1879	1879	1879	0
14	20240508	184000	299036528	1879	1879	1879	1879	0
15	20240508	183900	299036528	1879	1879	1879	1879	0
16	20240508	183800	299036528	1879	1879	1879	1879	0
17	20240508	183700	299036528	1879	1879	1879	1879	0
18	20240508	183600	299036528	1879	1879	1879	1879	0
19	20240508	183500	299036528	1879	1879	1879	1879	0
20	20240508	183400	299036528	1879	1879	1879	1879	0
21	20240508	183300	299036528	1879	1879	1879	1879	0
22	20240508	183200	299036528	1879	1879	1879	1879	0
23	20240508	183100	299036528	1879	1879	1879	1879	0
24	20240508	183000	299036528	1879	1879	1879	1879	0
25	20240508	182900	299036528	1879	1879	1879	1879	0
26	20240508	182800	299036528	1879	1879	1879	1879	0
27	20240508	182700	299036528	1879	1879	1879	1879	0
28	20240508	182600	299036528	1879	1879	1879	1879	0
29	20240508	182500	299036528	1879	1879	1879	1879	0
30	20240508	182400	299036528	1879	1879	1879	1879	0
31	20240508	182300	299036528	1879	1879	1879	1879	0
32	20240508	182200	299036528	1879	1879	1879	1879	1870
33	20240508	182100	299036528	1879	1879	1879	1879	0
34	20240508	182000	299036528	1879	1879	1879	1879	0
35	20240508	181900	299036528	1879	1879	1879	1879	0
36	20240508	181800	299036528	1879	1879	1879	1879	0
37	20240508	181700	299036528	1879	1879	1879	1879	0
38	20240508	181600	299036528	1879	1879	1879	1879	0
39	20240508	181500	299036528	1879	1879	1879	1879	0
40	20240508	181400	299036528	1879	1879	1879	1879	0
41	20240508	181300	299036528	1879	1879	1879	1879	0
42	20240508	181200	299036528	1879	1879	1879	1879	0
43	20240508	181100	299036528	1879	1879	1879	1879	0
44	20240508	181000	299036528	1879	1879	1879	1879	0
45	20240508	180900	299036528	1879	1879	1879	1879	0
46	20240508	180800	299036528	1879	1879	1879	1879	0
47	20240508	180700	299036528	1879	1879	1879	1879	0
48	20240508	180600	299036528	1879	1879	1879	1879	0
49	20240508	180500	299036528	1879	1879	1879	1879	0
50	20240508	180400	299036528	1879	1879	1879	1879	0
51	20240508	180300	299036528	1879	1879	1879	1879	0
52	20240508	180200	299036528	1879	1879	1879	1879	0
53	20240508	180100	299036528	1879	1879	1879	1879	0
54	20240508	180000	299036528	1879	1879	1879	1879	0
55	20240508	175900	299036528	1879	1879	1879	1879	0
56	20240508	175800	299036528	1879	1879	1879	1879	0
57	20240508	175700	299036528	1879	1879	1879	1879	0
58	20240508	175600	299036528	1879	1879	1879	1879	0
59	20240508	175500	299036528	1879	1879	1879	1879	0
60	20240508	175400	299036528	1879	1879	1879	1879	0
61	20240508	175300	299036528	1879	1879	1879	1879	0
62	20240508	175200	299036528	1879	1879	1879	1879	1870
63	20240508	175100	299036528	1879	1879	1879	1879	0
64	20240508	175000	299036528	1879	1879	1879	1879	0
65	20240508	174900	299036528	1879	1879	1879	1879	0
66	20240508	174800	299036528	1879	1879	1879	1879	0
67	20240508	174700	299036528	1879	1879	1879	1879	0
68	20240508	174600	299036528	1879	1879	1879	1879	0
69	20240508	174500	299036528	1879	1879	1879	1879	0
70	20240508	174400	299036528	1879	1879	1879	1879	0
71	20240508	174300	299036528	1879	1879	1879	1879	0
72	20240508	174200	299036528	1879	1879	1879	1879	0
73	20240508	174100	299036528	1879	1879	1879	1879	0
74	20240508	174000	299036528	1879	1879	1879	1879	0
75	20240508	173900	299036528	1879	1879	1879	1879	0
76	20240508	173800	299036528	1879	1879	1879	1879	0
77	20240508	173700	299036528	1879	1879	1879	1879	0
78	20240508	173600	299036528	1879	1879	1879	1879	0
79	20240508	173500	299036528	1879	1879	1879	1879	0
80	20240508	173400	299036528	1879	1879	1879	1879	0
81	20240508	173300	299036528	1879	1879	1879	1879	0
82	20240508	173200	299036528	1879	1879	1879	1879	0
83	20240508	173100	299036528	1879	1879	1879	1879	0
84	20240508	173000	299036528	1879	1879	1879	1879	0
85	20240508	172900	299036528	1879	1879	1879	1879	0
86	20240508	172800	299036528	1879	1879	1879	1879	0
87	20240508	172700	299036528	1879	1879	1879	1879	0
88	20240508	172600	299036528	1879	1879	1879	1879	0
89	20240508	172500	299036528	1879	1879	1879	1879	0
90	20240508	172400	299036528	1879	1879	1879	1879	0
91	20240508	172300	299036528	1879	1879	1879	1879	0
92	20240508	172200	299036528	1879	1879	1879	1879	1870
93	20240508	172100	299036528	1879	1879	1879	1879	0
94	20240508	172000	299036528	1879	1879	1879	1879	0
95	20240508	171900	299036528	1879	1879	1879	1879	0
96	20240508	171800	299036528	1879	1879	1879	1879	0
97	20240508	171700	299036528	1879	1879	1879	1879	0
98	20240508	171600	299036528	1879	1879	1879	1879	0
99	20240508	171500	299036528	1879	1879	1879	1879	0
100	20240508	171400	299036528	1879	1879	1879	1879	0
101	20240508	171300	299036528	1879	1879	1879	1879	0
102	20240508	171200	299036528	1879	1879	1879	1879	0
103	20240508	171100	299036528	1879	1879	1879	1879	0
104	20240508	171000	299036528	1879	1879	1879	1879	0
105	20240508	170900	299036528	1879	1879	1879	1879	0
106	20240508	170800	299036528	1879	1879	1879	1879	0
107	20240508	170700	299036528	1879	1879	1879	1879	0
108	20240508	170600	299036528	1879	1879	1879	1879	0
109	20240508	170500	299036528	1879	1879	1879	1879	0
110	20240508	170400	299036528	1879	1879	1879	1879	0
111	20240508	170300	299036528	1879	1879	1879	1879	0
112	20240508	170200	299036528	1879	1879	1879	1879	0
113	20240508	170100	299036528	1879	1879	1879	1879	0
114	20240508	170000	299036528	1879	1879	1879	1879	0
115	20240508	165900	299036528	1879	1879	1879	1879	0
116	20240508	165800	299036528	1879	1879	1879	1879	0
117	20240508	165700	299036528	1879	1879	1879	1879	0
118	20240508	165600	299036528	1879	1879	1879	1879	0
119	20240508	165500	299036528	1879	1879	1879	1879	0
120	20240508	165400	299036528	1879	1879	1879	1879	0
121	20240508	165300	299036528	1879	1879	1879	1879	0
122	20240508	165200	299036528	1879	1879	1879	1879	1870
123	20240508	165100	299036528	1879	1879	1879	1879	0
124	20240508	165000	299036528	1879	1879	1879	1879	0
125	20240508	164900	299036528	1879	1879	1879	1879	0
126	20240508	164800	299036528	1879	1879	1879	1879	0
127	20240508	164700	299036528	1879	1879	1879	1879	0
128	20240508	164600	299036528	1879	1879	1879	1879	0
129	20240508	164500	299036528	1879	1879	1879	1879	0
130	20240508	164400	299036528	1879	1879	1879	1879	0
131	20240508	164300	299036528	1879	1879	1879	1879	0
132	20240508	164200	299036528	1879	1879	1879	1879	0
133	20240508	164100	299036528	1879	1879	1879	1879	0
134	20240508	164000	299036528	1879	1879	1879	1879	0
135	20240508	163900	299036528	1879	1879	1879	1879	0
136	20240508	163800	299036528	1879	1879	1879	1879	0
137	20240508	163700	299036528	1879	1879	1879	1879	0
138	20240508	163600	299036528	1879	1879	1879	1879	0
139	20240508	163500	299036528	1879	1879	1879	1879	0
140	20240508	163400	299036528	1879	1879	1879	1879	0
141	20240508	163300	299036528	1879	1879	1879	1879	0
142	20240508	163200	299036528	1879	1879	1879	1879	0
143	20240508	163100	299036528	1879	1879	1879	1879	0
144	20240508	163000	299036528	1879	1879	1879	1879	0
145	20240508	162900	299036528	1879	1879	1879	1879	0
146	20240508	162800	299036528	1879	1879	1879	1879	0
147	20240508	162700	299036528	1879	1879	1879	1879	0
148	20240508	162600	299036528	1879	1879	1879	1879	0
149	20240508	162500	299036528	1879	1879	1879	1879	0
150	20240508	162400	299036528	1879	1879	1879	1879	0
151	20240508	162300	299036528	1879	1879	1879	1879	0
152	20240508	162200	299036528	1879	1879	1879	1879	1870
153	20240508	162100	299036528	1879	1879	1879	1879	0
154	20240508	162000	299036528	1879	1879	1879	1879	0
155	20240508	161900	299036528	1879	1879	1879	1879	0
156	20240508	161800	299036528	1879	1879	1879	1879	0
157	20240508	161700	299036528	1879	1879	1879	1879	0
158	20240508	161600	299036528	1879	1879	1879	1879	0
159	20240508	161500	299036528	1879	1879	1879	1879	0
160	20240508	161400	299036528	1879	1879	1879	1879	0
161	20240508	161300	299036528	1879	1879	1879	1879	0
162	20240508	161200	299036528	1879	1879	1879	1879	0
163	20240508	161100	299036528	1879	1879	1879	1879	0
164	20240508	161000	299036528	1879	1879	1879	1879	0
165	20240508	160900	299036528	1879	1879	1879	1879	0
166	20240508	160800	299036528	1879	1879	1879	1879	0
167	20240508	160700	299036528	1879	1879	1879	1879	0
168	20240508	160600	299036528	1879	1879	1879	1879	0
169	20240508	160500	299036528	1879	1879	1879	1879	0
170	20240508	160400	299036528	1879	1879	1879	1879	0
171	20240508	160300	299036528	1879	1879	1879	1879	0
172	20240508	160200	299036528	1879	1879	1879	1879	0
173	20240508	160100	299036528	1879	1879	1879	1879	0
174	20240508	160000	299036528	1879	1879	1879	1879	0
175	20240508	155900	299036528	1879	1879	1879	1879	0
176	20240508	155800	299036528	1879	1879	1879	1879	0
177	20240508	155700	299036528	1879	1879	1879	1879	0
178	20240508	155600	299036528	1879	1879	1879	1879	0
179	20240508	155500	299036528	1879	1879	1879	1879	0
180	20240508	155400	299036528	1879	1879	1879	1879	0
181	20240508	155300	299036528	1879	1879	1879	1879	0
182	20240508	155200	299036528	1879	1879	1879	1879	1870
183	20240508	155100	299036528	1879	1879	1879	1879	0
184	20240508	155000	299036528	1879	1879	1879	1879	0
185	20240508	154900	299036528	1879	1879	1879	1879	0
186	20240508	154800	299036528	1879	1879	1879	1879	0
187	20240508	154700	299036528	1879	1879	1879	1879	0
188	20240508	154600	299036528	1879	1879	1879	1879	0
189	20240508	154500	299036528	1879	1879	1879	1879	0
190	20240508	154400	299036528	1879	1879	1879	1879	0
191	20240508	154300	299036528	1879	1879	1879	1879	0
192	20240508	154200	299036528	1879	1879	1879	1879	0
193	20240508	154100	299036528	1879	1879	1879	1879	0
194	20240508	154000	299036528	1879	1879	1879	1879	0
195	20240508	153900	299036528	1879	1879	1879	1879	0
196	20240508	153800	299036528	1879	1879	1879	1879	0
197	20240508	153700	299036528	1879	1879	1879	1879	0
198	20240508	153600	299036528	1879	1879	1879	1879	0
199	20240508	153500	299036528	1879	1879	1879	1879	0
200	20240508	153400	299036528	1879	1879	1879	1879	0
201	20240508	153300	299036528	1879	1879	1879	1879	0
202	20240508	153200	299036528	1879	1879	1879	1879	0
203	20240508	153100	299036528	1879	1879	1879	1879	0
204	20240508	153000	299036528	1879	1879	1879	1879	1870
205	20240508	152900	295522798	1879	1879	1879	1879	0
206	20240508	152800	295522798	1879	1879	1879	1879	0
207	20240508	152700	295522798	1879	1879	1879	1879	0
208	20240508	152600	295522798	1879	1879	1879	1879	0
209	20240508	152500	295522798	1879	1879	1879	1879	0
210	20240508	152400	295522798	1879	1879	1879	1879	0
211	20240508	152300	295522798	1879	1879	1879	1879	0
212	20240508	152200	295522798	1879	1879	1879	1879	0
213	20240508	152100	295522798	1879	1879	1879	1879	0
214	20240508	152000	295522798	1879	1879	1879	1879	0
215	20240508	151900	295522798	1879	1879	1879	1879	3
216	20240508	151800	295517161	1884	1884	1884	1884	106
217	20240508	151700	295317457	1887	1881	1887	1870	3140
218	20240508	151600	289437880	1883	1882	1883	1879	70
219	20240508	151500	289306158	1882	1885	1885	1882	129
220	20240508	151400	289063251	1886	1886	1886	1886	0
221	20240508	151300	289063251	1886	1887	1887	1886	13
222	20240508	151200	289038729	1879	1872	1885	1872	7024
223	20240508	151100	275847732	1872	1872	1872	1872	21
224	20240508	151000	275808420	1872	1865	1872	1865	3171
225	20240508	150900	269885576	1864	1864	1864	1864	1
226	20240508	150800	269883712	1865	1865	1865	1865	0
227	20240508	150700	269883712	1865	1864	1865	1864	2159
228	20240508	150600	265857180	1864	1864	1864	1864	10
229	20240508	150500	265838540	1864	1864	1864	1864	21
230	20240508	150400	265799396	1864	1864	1864	1864	0
231	20240508	150300	265799396	1864	1863	1864	1863	1660
232	20240508	150200	262705174	1860	1860	1860	1860	1
233	20240508	150100	262703314	1863	1863	1863	1863	19
234	20240508	150000	262667917	1863	1863	1863	1863	12
235	20240508	145900	262645561	1863	1863	1863	1863	468
236	20240508	145800	261773677	1863	1863	1863	1863	10
237	20240508	145700	261755047	1863	1863	1863	1863	2
238	20240508	145600	261751321	1855	1855	1855	1855	0
239	20240508	145500	261751321	1855	1855	1855	1855	216
240	20240508	145400	261350641	1855	1855	1855	1855	0
241	20240508	145300	261350641	1855	1855	1855	1855	0
242	20240508	145200	261350641	1855	1855	1855	1855	0
243	20240508	145100	261350641	1855	1855	1855	1855	0
244	20240508	145000	261350641	1855	1855	1855	1855	554
245	20240508	144900	260322971	1855	1856	1856	1855	534
246	20240508	144800	259332389	1855	1855	1855	1855	0
247	20240508	144700	259332389	1855	1856	1856	1855	300
248	20240508	144600	258775839	1855	1856	1856	1855	120
249	20240508	144500	258553189	1855	1855	1855	1855	0
250	20240508	144400	258553189	1855	1856	1856	1855	150
251	20240508	144300	258274800	1864	1864	1864	1864	0
252	20240508	144200	258274800	1864	1864	1864	1864	0
253	20240508	144100	258274800	1864	1864	1864	1864	0
254	20240508	144000	258274800	1864	1864	1864	1864	0
255	20240508	143900	258274800	1864	1864	1864	1864	0
256	20240508	143800	258274800	1864	1863	1864	1863	53
257	20240508	143700	258176013	1864	1864	1864	1864	0
258	20240508	143600	258176013	1864	1864	1864	1864	0
259	20240508	143500	258176013	1864	1864	1864	1864	0
260	20240508	143400	258176013	1864	1864	1864	1864	0
261	20240508	143300	258176013	1864	1858	1864	1858	100
262	20240508	143200	257990092	1858	1858	1858	1858	0
263	20240508	143100	257990092	1858	1857	1858	1857	363
264	20240508	143000	257315684	1854	1857	1857	1854	51
265	20240508	142900	257221046	1857	1857	1857	1857	20
266	20240508	142800	257183906	1857	1857	1857	1857	0
267	20240508	142700	257183906	1857	1857	1857	1857	32
268	20240508	142600	257124482	1857	1857	1857	1857	2
269	20240508	142500	257120768	1853	1855	1855	1853	152
270	20240508	142400	256838995	1857	1857	1857	1857	0
271	20240508	142300	256838995	1857	1857	1857	1857	0
272	20240508	142200	256838995	1857	1857	1857	1857	0
273	20240508	142100	256838995	1857	1857	1857	1857	0
274	20240508	142000	256838995	1857	1857	1857	1857	0
275	20240508	141900	256838995	1857	1857	1857	1857	152
276	20240508	141800	256556731	1857	1857	1857	1857	11
277	20240508	141700	256536304	1858	1858	1858	1858	0
278	20240508	141600	256536304	1858	1853	1858	1853	1669
279	20240508	141500	253436311	1853	1853	1853	1853	0
280	20240508	141400	253436311	1853	1853	1853	1853	10
281	20240508	141300	253417781	1857	1857	1857	1857	1
282	20240508	141200	253415924	1857	1857	1857	1857	20
283	20240508	141100	253378784	1857	1857	1857	1857	0
284	20240508	141000	253378784	1857	1857	1857	1857	0
285	20240508	140900	253378784	1857	1857	1857	1857	0
286	20240508	140800	253378784	1857	1857	1857	1857	0
287	20240508	140700	253378784	1857	1857	1857	1857	0
288	20240508	140600	253378784	1857	1857	1857	1857	0
289	20240508	140500	253378784	1857	1857	1857	1857	0
290	20240508	140400	253378784	1857	1857	1857	1857	8
291	20240508	140300	253363928	1856	1856	1856	1856	0
292	20240508	140200	253363928	1856	1856	1856	1856	0
293	20240508	140100	253363928	1856	1856	1856	1856	0
294	20240508	140000	253363928	1856	1856	1856	1856	0
295	20240508	135900	253363928	1856	1856	1856	1856	0
296	20240508	135800	253363928	1856	1854	1856	1854	404
297	20240508	135700	252614301	1853	1853	1853	1853	2
298	20240508	135600	252610595	1853	1853	1853	1853	500
299	20240508	135500	251684095	1854	1854	1854	1854	0
300	20240508	135400	251684095	1854	1854	1854	1854	0
301	20240508	135300	251684095	1854	1854	1854	1854	7
302	20240508	135200	251671117	1854	1854	1854	1854	0
303	20240508	135100	251671117	1854	1853	1854	1853	26
304	20240508	135000	251622932	1853	1853	1853	1853	0
305	20240508	134900	251622932	1853	1853	1853	1853	1
306	20240508	134800	251621079	1853	1853	1853	1853	1
307	20240508	134700	251619226	1853	1853	1853	1853	0
308	20240508	134600	251619226	1853	1853	1853	1853	1
309	20240508	134500	251617373	1853	1853	1853	1853	2
310	20240508	134400	251613667	1853	1853	1853	1853	0
311	20240508	134300	251613667	1853	1854	1854	1853	7
312	20240508	134200	251600690	1851	1853	1853	1851	2
313	20240508	134100	251596986	1853	1853	1853	1853	0
314	20240508	134000	251596986	1853	1853	1853	1853	0
315	20240508	133900	251596986	1853	1853	1853	1842	18
316	20240508	133800	251563786	1854	1854	1854	1854	1
317	20240508	133700	251561932	1854	1854	1854	1854	2
318	20240508	133600	251558224	1850	1850	1850	1850	0
319	20240508	133500	251558224	1850	1850	1850	1850	92
320	20240508	133400	251388024	1841	1837	1841	1837	8775
321	20240508	133300	235266758	1837	1837	1837	1837	0
322	20240508	133200	235266758	1837	1837	1837	1837	1
323	20240508	133100	235264921	1837	1837	1837	1837	68
324	20240508	133000	235140005	1837	1837	1837	1837	102
325	20240508	132900	234952631	1837	1837	1837	1837	1
326	20240508	132800	234950794	1837	1837	1837	1837	0
327	20240508	132700	234950794	1837	1837	1837	1837	2
328	20240508	132600	234947120	1837	1837	1837	1837	0
329	20240508	132500	234947120	1837	1837	1837	1837	0
330	20240508	132400	234947120	1837	1837	1837	1837	0
331	20240508	132300	234947120	1837	1837	1837	1837	0
332	20240508	132200	234947120	1837	1838	1838	1837	288
333	20240508	132100	234417882	1837	1837	1837	1837	0
334	20240508	132000	234417882	1837	1837	1837	1837	0
335	20240508	131900	234417882	1837	1836	1837	1836	1108
336	20240508	131800	232382716	1836	1836	1836	1836	0
337	20240508	131700	232382716	1836	1836	1836	1836	0
338	20240508	131600	232382716	1836	1836	1836	1836	0
339	20240508	131500	232382716	1836	1836	1836	1836	59
340	20240508	131400	232274392	1836	1836	1836	1836	100
341	20240508	131300	232090792	1836	1836	1836	1836	0
342	20240508	131200	232090792	1836	1836	1836	1836	0
343	20240508	131100	232090792	1836	1836	1836	1836	5
344	20240508	131000	232081612	1837	1837	1837	1837	2
345	20240508	130900	232077938	1837	1837	1837	1837	1
346	20240508	130800	232076101	1837	1837	1837	1837	1
347	20240508	130700	232074264	1837	1837	1837	1837	0
348	20240508	130600	232074264	1837	1837	1837	1837	116
349	20240508	130500	231861172	1836	1836	1836	1836	200
350	20240508	130400	231493972	1836	1836	1836	1836	0
351	20240508	130300	231493972	1836	1836	1836	1836	67
352	20240508	130200	231370960	1836	1837	1837	1836	32
353	20240508	130100	231312206	1839	1839	1839	1839	0
354	20240508	130000	231312206	1839	1839	1839	1839	0
355	20240508	125900	231312206	1839	1839	1839	1839	0
356	20240508	125800	231312206	1839	1839	1839	1839	0
357	20240508	125700	231312206	1839	1839	1839	1839	0
358	20240508	125600	231312206	1839	1836	1839	1836	6
359	20240508	125500	231301178	1837	1837	1837	1837	1
360	20240508	125400	231299341	1837	1837	1837	1837	2
361	20240508	125300	231295667	1837	1837	1837	1837	0
362	20240508	125200	231295667	1837	1838	1838	1837	190
363	20240508	125100	230946507	1839	1839	1839	1839	309
364	20240508	125000	230378256	1839	1839	1839	1839	0
365	20240508	124900	230378256	1839	1839	1839	1839	439
366	20240508	124800	229570935	1839	1839	1839	1839	330
367	20240508	124700	228964065	1840	1840	1840	1840	0
368	20240508	124600	228964065	1840	1840	1840	1840	0
369	20240508	124500	228964065	1840	1840	1840	1840	0
370	20240508	124400	228964065	1840	1840	1840	1840	4213
371	20240508	124300	221212145	1840	1841	1841	1840	80
372	20240508	124200	221064944	1842	1841	1842	1841	1323
373	20240508	124100	218629238	1842	1844	1844	1842	546
374	20240508	124000	217622869	1846	1846	1846	1846	1
375	20240508	123900	217621023	1846	1846	1846	1846	60
376	20240508	123800	217510263	1847	1847	1847	1847	0
377	20240508	123700	217510263	1847	1847	1847	1847	0
378	20240508	123600	217510263	1847	1847	1847	1847	0
379	20240508	123500	217510263	1847	1847	1847	1847	0
380	20240508	123400	217510263	1847	1847	1847	1847	378
381	20240508	123300	216812097	1847	1847	1847	1847	0
382	20240508	123200	216812097	1847	1847	1847	1847	0
383	20240508	123100	216812097	1847	1847	1847	1847	15
384	20240508	123000	216784392	1847	1847	1847	1847	0
385	20240508	122900	216784392	1847	1847	1847	1847	0
386	20240508	122800	216784392	1847	1847	1847	1847	611
387	20240508	122700	215655875	1845	1845	1845	1845	0
388	20240508	122600	215655875	1845	1845	1845	1845	105
389	20240508	122500	215462150	1846	1846	1846	1846	0
390	20240508	122400	215462150	1846	1846	1846	1846	303
391	20240508	122300	214902812	1847	1847	1847	1847	1001
392	20240508	122200	213053965	1847	1848	1848	1847	466
393	20240508	122100	212193204	1848	1850	1850	1848	1474
394	20240508	122000	209468170	1852	1854	1854	1852	2
395	20240508	121900	209464464	1849	1849	1849	1849	0
396	20240508	121800	209464464	1849	1849	1849	1849	0
397	20240508	121700	209464464	1849	1849	1849	1849	0
398	20240508	121600	209464464	1849	1849	1849	1849	0
399	20240508	121500	209464464	1849	1849	1849	1849	0
400	20240508	121400	209464464	1849	1849	1849	1849	10
401	20240508	121300	209445974	1856	1856	1856	1856	0
402	20240508	121200	209445974	1856	1856	1856	1856	0
403	20240508	121100	209445974	1856	1856	1856	1856	1
404	20240508	121000	209444118	1849	1849	1849	1849	0
405	20240508	120900	209444118	1849	1852	1852	1849	78
406	20240508	120800	209299677	1852	1852	1852	1852	200
407	20240508	120700	208929277	1852	1852	1852	1852	2
408	20240508	120600	208925573	1849	1849	1849	1849	0
409	20240508	120500	208925573	1849	1851	1851	1849	973
410	20240508	120400	207125587	1851	1851	1851	1851	0
411	20240508	120300	207125587	1851	1851	1851	1851	0
412	20240508	120200	207125587	1851	1851	1851	1851	0
413	20240508	120100	207125587	1851	1851	1851	1851	0
414	20240508	120000	207125587	1851	1851	1851	1851	0
415	20240508	115900	207125587	1851	1851	1851	1851	3205
416	20240508	115800	201193132	1851	1855	1855	1851	1933
417	20240508	115700	197615100	1856	1856	1856	1856	8
418	20240508	115600	197600252	1856	1856	1856	1856	0
419	20240508	115500	197600252	1856	1856	1856	1856	1
420	20240508	115400	197598396	1857	1857	1857	1857	0
421	20240508	115300	197598396	1857	1857	1857	1857	0
422	20240508	115200	197598396	1857	1857	1857	1857	0
423	20240508	115100	197598396	1857	1857	1857	1857	159
424	20240508	115000	197303133	1858	1858	1858	1858	189
425	20240508	114900	196951971	1858	1858	1858	1858	1
426	20240508	114800	196950113	1858	1858	1858	1858	0
427	20240508	114700	196950113	1858	1858	1858	1858	0
428	20240508	114600	196950113	1858	1858	1858	1858	107
429	20240508	114500	196751307	1858	1858	1858	1858	0
430	20240508	114400	196751307	1858	1858	1858	1858	0
431	20240508	114300	196751307	1858	1858	1858	1858	0
432	20240508	114200	196751307	1858	1858	1858	1858	276
433	20240508	114100	196238499	1858	1858	1858	1858	427
434	20240508	114000	195445133	1859	1859	1859	1859	10
435	20240508	113900	195426543	1858	1858	1858	1858	198
436	20240508	113800	195058659	1858	1858	1858	1858	88
437	20240508	113700	194895155	1859	1859	1859	1859	0
438	20240508	113600	194895155	1859	1859	1859	1859	0
439	20240508	113500	194895155	1859	1859	1859	1859	70
440	20240508	113400	194765025	1859	1859	1859	1859	1
441	20240508	113300	194763166	1859	1859	1859	1859	100
442	20240508	113200	194577266	1859	1859	1859	1859	203
443	20240508	113100	194199889	1859	1859	1859	1859	4
444	20240508	113000	194192453	1859	1859	1859	1859	6
445	20240508	112900	194181299	1859	1859	1859	1859	0
446	20240508	112800	194181299	1859	1859	1859	1859	54
447	20240508	112700	194080913	1859	1859	1859	1859	0
448	20240508	112600	194080913	1859	1859	1859	1859	5
449	20240508	112500	194071618	1859	1859	1859	1859	0
450	20240508	112400	194071618	1859	1859	1859	1859	0
451	20240508	112300	194071618	1859	1859	1859	1859	0
452	20240508	112200	194071618	1859	1859	1859	1859	0
453	20240508	112100	194071618	1859	1859	1859	1859	0
454	20240508	112000	194071618	1859	1859	1859	1859	0
455	20240508	111900	194071618	1859	1859	1859	1859	0
456	20240508	111800	194071618	1859	1859	1859	1859	48
457	20240508	111700	193982386	1859	1859	1859	1859	1
458	20240508	111600	193980527	1858	1858	1858	1858	0
459	20240508	111500	193980527	1858	1858	1858	1858	300
460	20240508	111400	193423127	1858	1858	1858	1858	252
461	20240508	111300	192954911	1859	1859	1859	1859	0
462	20240508	111200	192954911	1859	1859	1859	1859	280
463	20240508	111100	192434391	1858	1858	1858	1858	0
464	20240508	111000	192434391	1858	1858	1858	1858	0
465	20240508	110900	192434391	1858	1858	1858	1858	0
466	20240508	110800	192434391	1858	1858	1858	1858	283
467	20240508	110700	191908577	1858	1858	1858	1858	500
468	20240508	110600	190979577	1859	1859	1859	1859	0
469	20240508	110500	190979577	1859	1859	1859	1859	3
470	20240508	110400	190974000	1859	1859	1859	1859	86
471	20240508	110300	190814126	1859	1858	1859	1858	20
472	20240508	110200	190776956	1855	1855	1855	1855	0
473	20240508	110100	190776956	1855	1855	1855	1855	0
474	20240508	110000	190776956	1855	1852	1855	1852	610
475	20240508	105900	189647233	1850	1850	1850	1850	0
476	20240508	105800	189647233	1850	1850	1850	1850	0
477	20240508	105700	189647233	1850	1850	1850	1850	0
478	20240508	105600	189647233	1850	1850	1850	1850	0
479	20240508	105500	189647233	1850	1850	1850	1850	0
480	20240508	105400	189647233	1850	1850	1850	1850	0
481	20240508	105300	189647233	1850	1850	1850	1850	268
482	20240508	105200	189151433	1851	1851	1851	1851	0
483	20240508	105100	189151433	1851	1851	1851	1851	0
484	20240508	105000	189151433	1851	1851	1851	1851	8
485	20240508	104900	189136625	1851	1851	1851	1851	0
486	20240508	104800	189136625	1851	1851	1851	1851	0
487	20240508	104700	189136625	1851	1851	1851	1851	0
488	20240508	104600	189136625	1851	1851	1851	1851	0
489	20240508	104500	189136625	1851	1851	1851	1851	391
490	20240508	104400	188412884	1851	1851	1851	1851	0
491	20240508	104300	188412884	1851	1852	1852	1851	50
492	20240508	104200	188320285	1852	1852	1852	1852	102
493	20240508	104100	188131381	1852	1852	1852	1852	4
494	20240508	104000	188123973	1851	1851	1851	1851	1
495	20240508	103900	188122122	1852	1852	1852	1852	10
496	20240508	103800	188103602	1852	1852	1852	1852	50
497	20240508	103700	188011002	1852	1852	1852	1852	0
498	20240508	103600	188011002	1852	1852	1852	1852	0
499	20240508	103500	188011002	1852	1852	1852	1852	0
500	20240508	103400	188011002	1852	1852	1852	1852	0
501	20240508	103300	188011002	1852	1852	1852	1852	150
502	20240508	103200	187733202	1852	1852	1852	1852	112
503	20240508	103100	187525778	1852	1852	1852	1852	0
504	20240508	103000	187525778	1852	1852	1852	1852	12
505	20240508	102900	187503554	1852	1852	1852	1852	8
506	20240508	102800	187488738	1852	1852	1852	1852	0
507	20240508	102700	187488738	1852	1852	1852	1852	501
508	20240508	102600	186560886	1852	1852	1852	1852	2
509	20240508	102500	186557182	1852	1852	1852	1852	5
510	20240508	102400	186547922	1852	1852	1852	1852	1
511	20240508	102300	186546070	1852	1852	1852	1852	158
512	20240508	102200	186253454	1852	1850	1852	1850	149
513	20240508	102100	185977544	1850	1852	1852	1850	363
514	20240508	102000	185305393	1851	1852	1852	1851	43
515	20240508	101900	185225795	1850	1850	1850	1850	15
516	20240508	101800	185198045	1850	1852	1852	1850	126
517	20240508	101700	184964745	1852	1852	1852	1852	28
518	20240508	101600	184912889	1848	1848	1848	1848	0
519	20240508	101500	184912889	1848	1848	1848	1848	203
520	20240508	101400	184537745	1848	1848	1848	1848	3
521	20240508	101300	184532201	1852	1848	1852	1848	737
522	20240508	101200	183169025	1847	1848	1848	1847	221
523	20240508	101100	182760627	1848	1848	1848	1848	0
524	20240508	101000	182760627	1848	1848	1848	1848	0
525	20240508	100900	182760627	1848	1848	1848	1848	0
526	20240508	100800	182760627	1848	1848	1848	1848	57
527	20240508	100700	182655291	1848	1849	1849	1848	8
528	20240508	100600	182640506	1852	1852	1852	1852	0
529	20240508	100500	182640506	1852	1852	1852	1852	12
530	20240508	100400	182618282	1850	1850	1850	1850	537
531	20240508	100300	181624832	1849	1851	1851	1849	203
532	20240508	100200	181249470	1849	1849	1849	1849	0
533	20240508	100100	181249470	1849	1849	1849	1849	1979
534	20240508	100000	177590299	1849	1851	1851	1849	65
535	20240508	095900	177469986	1852	1852	1852	1852	6
536	20240508	095800	177458874	1852	1852	1852	1852	0
537	20240508	095700	177458874	1852	1852	1852	1852	0
538	20240508	095600	177458874	1852	1852	1852	1852	0
539	20240508	095500	177458874	1852	1852	1852	1852	0
540	20240508	095400	177458874	1852	1852	1852	1852	0
541	20240508	095300	177458874	1852	1849	1852	1841	52
542	20240508	095200	177362738	1852	1852	1852	1852	467
543	20240508	095100	176497854	1852	1851	1852	1851	540
544	20240508	095000	175497828	1840	1840	1840	1840	7
545	20240508	094900	175484948	1840	1851	1851	1840	560
546	20240508	094800	174454438	1851	1851	1851	1851	1
547	20240508	094700	174452587	1840	1840	1840	1840	1010
548	20240508	094600	172594187	1840	1852	1852	1840	593
549	20240508	094500	171500576	1852	1852	1852	1852	3
550	20240508	094400	171495020	1852	1852	1852	1852	2
551	20240508	094300	171491316	1840	1848	1848	1840	64
552	20240508	094200	171373164	1852	1845	1852	1840	231
553	20240508	094100	170947918	1852	1858	1858	1845	171
554	20240508	094000	170631826	1858	1865	1865	1858	12
555	20240508	093900	170609463	1860	1860	1865	1860	698
556	20240508	093800	169311018	1860	1865	1865	1860	7827
557	20240508	093700	154726072	1867	1867	1868	1865	1032
558	20240508	093600	152801326	1868	1868	1868	1868	3
559	20240508	093500	152795722	1869	1864	1869	1864	2599
560	20240508	093400	147951166	1864	1869	1869	1864	1138
561	20240508	093300	145829662	1872	1873	1873	1872	21
562	20240508	093200	145790330	1873	1872	1873	1872	206
563	20240508	093100	145404636	1872	1864	1876	1861	3722
564	20240508	093000	138466630	1871	1871	1877	1870	3111
565	20240508	092900	132646892	1870	1869	1870	1861	4714
566	20240508	092800	123837754	1869	1864	1870	1863	1068
567	20240508	092700	121842954	1864	1864	1864	1858	1060
568	20240508	092600	119867483	1863	1866	1870	1863	76
569	20240508	092500	119725642	1873	1852	1876	1852	4453
570	20240508	092400	111455506	1852	1846	1852	1846	4163
571	20240508	092300	103758338	1846	1845	1846	1845	1050
572	20240508	092200	101820088	1845	1845	1846	1845	213
573	20240508	092100	101426898	1846	1846	1846	1846	12
574	20240508	092000	101404746	1846	1846	1847	1846	953
575	20240508	091900	99644679	1840	1840	1840	1840	5
576	20240508	091800	99635479	1840	1846	1846	1840	3847
577	20240508	091700	92556064	1846	1846	1846	1846	18
578	20240508	091600	92522836	1847	1845	1847	1845	2270
579	20240508	091500	88330243	1846	1841	1847	1840	641
580	20240508	091400	87150225	1841	1847	1847	1841	396
581	20240508	091300	86419873	1847	1837	1847	1836	318
582	20240508	091200	85832999	1829	1845	1846	1825	6202
583	20240508	091100	74431461	1846	1847	1847	1845	375
584	20240508	091000	73739428	1847	1847	1847	1847	956
585	20240508	090900	71973696	1845	1846	1846	1845	3307
586	20240508	090800	65869279	1847	1849	1849	1847	4452
587	20240508	090700	57639191	1849	1850	1850	1849	7528
588	20240508	090600	43713267	1850	1831	1850	1830	4415
589	20240508	090500	35596631	1830	1833	1833	1829	456
590	20240508	090400	34762454	1833	1835	1835	1833	657
591	20240508	090300	33557570	1835	1840	1840	1835	5024
592	20240508	090200	24325390	1840	1850	1850	1838	7982
593	20240508	090100	9623652	1850	1860	1880	1850	1579
594	20240508	090000	6681881	1861	1845	1861	1845	3318