KissMeData/009440/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	185200	149824366	1879	1879	1879	1879	328
3	20240509	185100	149824366	1879	1879	1879	1879	0
4	20240509	185000	149824366	1879	1879	1879	1879	0
5	20240509	184900	149824366	1879	1879	1879	1879	0
6	20240509	184800	149824366	1879	1879	1879	1879	0
7	20240509	184700	149824366	1879	1879	1879	1879	0
8	20240509	184600	149824366	1879	1879	1879	1879	0
9	20240509	184500	149824366	1879	1879	1879	1879	0
10	20240509	184400	149824366	1879	1879	1879	1879	0
11	20240509	184300	149824366	1879	1879	1879	1879	0
12	20240509	184200	149824366	1879	1879	1879	1879	0
13	20240509	184100	149824366	1879	1879	1879	1879	0
14	20240509	184000	149824366	1879	1879	1879	1879	0
15	20240509	183900	149824366	1879	1879	1879	1879	0
16	20240509	183800	149824366	1879	1879	1879	1879	0
17	20240509	183700	149824366	1879	1879	1879	1879	0
18	20240509	183600	149824366	1879	1879	1879	1879	0
19	20240509	183500	149824366	1879	1879	1879	1879	0
20	20240509	183400	149824366	1879	1879	1879	1879	0
21	20240509	183300	149824366	1879	1879	1879	1879	0
22	20240509	183200	149824366	1879	1879	1879	1879	0
23	20240509	183100	149824366	1879	1879	1879	1879	0
24	20240509	183000	149824366	1879	1879	1879	1879	0
25	20240509	182900	149824366	1879	1879	1879	1879	0
26	20240509	182800	149824366	1879	1879	1879	1879	0
27	20240509	182700	149824366	1879	1879	1879	1879	0
28	20240509	182600	149824366	1879	1879	1879	1879	0
29	20240509	182500	149824366	1879	1879	1879	1879	0
30	20240509	182400	149824366	1879	1879	1879	1879	0
31	20240509	182300	149824366	1879	1879	1879	1879	0
32	20240509	182200	149824366	1879	1879	1879	1879	328
33	20240509	182100	149824366	1879	1879	1879	1879	0
34	20240509	182000	149824366	1879	1879	1879	1879	0
35	20240509	181900	149824366	1879	1879	1879	1879	0
36	20240509	181800	149824366	1879	1879	1879	1879	0
37	20240509	181700	149824366	1879	1879	1879	1879	0
38	20240509	181600	149824366	1879	1879	1879	1879	0
39	20240509	181500	149824366	1879	1879	1879	1879	0
40	20240509	181400	149824366	1879	1879	1879	1879	0
41	20240509	181300	149824366	1879	1879	1879	1879	0
42	20240509	181200	149824366	1879	1879	1879	1879	0
43	20240509	181100	149824366	1879	1879	1879	1879	0
44	20240509	181000	149824366	1879	1879	1879	1879	0
45	20240509	180900	149824366	1879	1879	1879	1879	0
46	20240509	180800	149824366	1879	1879	1879	1879	0
47	20240509	180700	149824366	1879	1879	1879	1879	0
48	20240509	180600	149824366	1879	1879	1879	1879	0
49	20240509	180500	149824366	1879	1879	1879	1879	0
50	20240509	180400	149824366	1879	1879	1879	1879	0
51	20240509	180300	149824366	1879	1879	1879	1879	0
52	20240509	180200	149824366	1879	1879	1879	1879	0
53	20240509	180100	149824366	1879	1879	1879	1879	0
54	20240509	180000	149824366	1879	1879	1879	1879	0
55	20240509	175900	149824366	1879	1879	1879	1879	0
56	20240509	175800	149824366	1879	1879	1879	1879	0
57	20240509	175700	149824366	1879	1879	1879	1879	0
58	20240509	175600	149824366	1879	1879	1879	1879	0
59	20240509	175500	149824366	1879	1879	1879	1879	0
60	20240509	175400	149824366	1879	1879	1879	1879	0
61	20240509	175300	149824366	1879	1879	1879	1879	0
62	20240509	175200	149824366	1879	1879	1879	1879	328
63	20240509	175100	149824366	1879	1879	1879	1879	0
64	20240509	175000	149824366	1879	1879	1879	1879	0
65	20240509	174900	149824366	1879	1879	1879	1879	0
66	20240509	174800	149824366	1879	1879	1879	1879	0
67	20240509	174700	149824366	1879	1879	1879	1879	0
68	20240509	174600	149824366	1879	1879	1879	1879	0
69	20240509	174500	149824366	1879	1879	1879	1879	0
70	20240509	174400	149824366	1879	1879	1879	1879	0
71	20240509	174300	149824366	1879	1879	1879	1879	0
72	20240509	174200	149824366	1879	1879	1879	1879	0
73	20240509	174100	149824366	1879	1879	1879	1879	0
74	20240509	174000	149824366	1879	1879	1879	1879	0
75	20240509	173900	149824366	1879	1879	1879	1879	0
76	20240509	173800	149824366	1879	1879	1879	1879	0
77	20240509	173700	149824366	1879	1879	1879	1879	0
78	20240509	173600	149824366	1879	1879	1879	1879	0
79	20240509	173500	149824366	1879	1879	1879	1879	0
80	20240509	173400	149824366	1879	1879	1879	1879	0
81	20240509	173300	149824366	1879	1879	1879	1879	0
82	20240509	173200	149824366	1879	1879	1879	1879	0
83	20240509	173100	149824366	1879	1879	1879	1879	0
84	20240509	173000	149824366	1879	1879	1879	1879	0
85	20240509	172900	149824366	1879	1879	1879	1879	0
86	20240509	172800	149824366	1879	1879	1879	1879	0
87	20240509	172700	149824366	1879	1879	1879	1879	0
88	20240509	172600	149824366	1879	1879	1879	1879	0
89	20240509	172500	149824366	1879	1879	1879	1879	0
90	20240509	172400	149824366	1879	1879	1879	1879	0
91	20240509	172300	149824366	1879	1879	1879	1879	0
92	20240509	172200	149824366	1879	1879	1879	1879	328
93	20240509	172100	149824366	1879	1879	1879	1879	0
94	20240509	172000	149824366	1879	1879	1879	1879	0
95	20240509	171900	149824366	1879	1879	1879	1879	0
96	20240509	171800	149824366	1879	1879	1879	1879	0
97	20240509	171700	149824366	1879	1879	1879	1879	0
98	20240509	171600	149824366	1879	1879	1879	1879	0
99	20240509	171500	149824366	1879	1879	1879	1879	0
100	20240509	171400	149824366	1879	1879	1879	1879	0
101	20240509	171300	149824366	1879	1879	1879	1879	0
102	20240509	171200	149824366	1879	1879	1879	1879	0
103	20240509	171100	149824366	1879	1879	1879	1879	0
104	20240509	171000	149824366	1879	1879	1879	1879	0
105	20240509	170900	149824366	1879	1879	1879	1879	0
106	20240509	170800	149824366	1879	1879	1879	1879	0
107	20240509	170700	149824366	1879	1879	1879	1879	0
108	20240509	170600	149824366	1879	1879	1879	1879	0
109	20240509	170500	149824366	1879	1879	1879	1879	0
110	20240509	170400	149824366	1879	1879	1879	1879	0
111	20240509	170300	149824366	1879	1879	1879	1879	0
112	20240509	170200	149824366	1879	1879	1879	1879	0
113	20240509	170100	149824366	1879	1879	1879	1879	0
114	20240509	170000	149824366	1879	1879	1879	1879	0
115	20240509	165900	149824366	1879	1879	1879	1879	0
116	20240509	165800	149824366	1879	1879	1879	1879	0
117	20240509	165700	149824366	1879	1879	1879	1879	0
118	20240509	165600	149824366	1879	1879	1879	1879	0
119	20240509	165500	149824366	1879	1879	1879	1879	0
120	20240509	165400	149824366	1879	1879	1879	1879	0
121	20240509	165300	149824366	1879	1879	1879	1879	0
122	20240509	165200	149824366	1879	1879	1879	1879	328
123	20240509	165100	149824366	1879	1879	1879	1879	0
124	20240509	165000	149824366	1879	1879	1879	1879	0
125	20240509	164900	149824366	1879	1879	1879	1879	0
126	20240509	164800	149824366	1879	1879	1879	1879	0
127	20240509	164700	149824366	1879	1879	1879	1879	0
128	20240509	164600	149824366	1879	1879	1879	1879	0
129	20240509	164500	149824366	1879	1879	1879	1879	0
130	20240509	164400	149824366	1879	1879	1879	1879	0
131	20240509	164300	149824366	1879	1879	1879	1879	0
132	20240509	164200	149824366	1879	1879	1879	1879	0
133	20240509	164100	149824366	1879	1879	1879	1879	0
134	20240509	164000	149824366	1879	1879	1879	1879	0
135	20240509	163900	149824366	1879	1879	1879	1879	0
136	20240509	163800	149824366	1879	1879	1879	1879	0
137	20240509	163700	149824366	1879	1879	1879	1879	0
138	20240509	163600	149824366	1879	1879	1879	1879	0
139	20240509	163500	149824366	1879	1879	1879	1879	0
140	20240509	163400	149824366	1879	1879	1879	1879	0
141	20240509	163300	149824366	1879	1879	1879	1879	0
142	20240509	163200	149824366	1879	1879	1879	1879	0
143	20240509	163100	149824366	1879	1879	1879	1879	0
144	20240509	163000	149824366	1879	1879	1879	1879	0
145	20240509	162900	149824366	1879	1879	1879	1879	0
146	20240509	162800	149824366	1879	1879	1879	1879	0
147	20240509	162700	149824366	1879	1879	1879	1879	0
148	20240509	162600	149824366	1879	1879	1879	1879	0
149	20240509	162500	149824366	1879	1879	1879	1879	0
150	20240509	162400	149824366	1879	1879	1879	1879	0
151	20240509	162300	149824366	1879	1879	1879	1879	0
152	20240509	162200	149824366	1879	1879	1879	1879	328
153	20240509	162100	149824366	1879	1879	1879	1879	0
154	20240509	162000	149824366	1879	1879	1879	1879	0
155	20240509	161900	149824366	1879	1879	1879	1879	0
156	20240509	161800	149824366	1879	1879	1879	1879	0
157	20240509	161700	149824366	1879	1879	1879	1879	0
158	20240509	161600	149824366	1879	1879	1879	1879	0
159	20240509	161500	149824366	1879	1879	1879	1879	0
160	20240509	161400	149824366	1879	1879	1879	1879	0
161	20240509	161300	149824366	1879	1879	1879	1879	0
162	20240509	161200	149824366	1879	1879	1879	1879	0
163	20240509	161100	149824366	1879	1879	1879	1879	0
164	20240509	161000	149824366	1879	1879	1879	1879	0
165	20240509	160900	149824366	1879	1879	1879	1879	0
166	20240509	160800	149824366	1879	1879	1879	1879	0
167	20240509	160700	149824366	1879	1879	1879	1879	0
168	20240509	160600	149824366	1879	1879	1879	1879	0
169	20240509	160500	149824366	1879	1879	1879	1879	0
170	20240509	160400	149824366	1879	1879	1879	1879	0
171	20240509	160300	149824366	1879	1879	1879	1879	0
172	20240509	160200	149824366	1879	1879	1879	1879	0
173	20240509	160100	149824366	1879	1879	1879	1879	0
174	20240509	160000	149824366	1879	1879	1879	1879	0
175	20240509	155900	149824366	1879	1879	1879	1879	0
176	20240509	155800	149824366	1879	1879	1879	1879	0
177	20240509	155700	149824366	1879	1879	1879	1879	0
178	20240509	155600	149824366	1879	1879	1879	1879	0
179	20240509	155500	149824366	1879	1879	1879	1879	0
180	20240509	155400	149824366	1879	1879	1879	1879	0
181	20240509	155300	149824366	1879	1879	1879	1879	0
182	20240509	155200	149824366	1879	1879	1879	1879	328
183	20240509	155100	149824366	1879	1879	1879	1879	0
184	20240509	155000	149824366	1879	1879	1879	1879	0
185	20240509	154900	149824366	1879	1879	1879	1879	0
186	20240509	154800	149824366	1879	1879	1879	1879	0
187	20240509	154700	149824366	1879	1879	1879	1879	0
188	20240509	154600	149824366	1879	1879	1879	1879	0
189	20240509	154500	149824366	1879	1879	1879	1879	0
190	20240509	154400	149824366	1879	1879	1879	1879	0
191	20240509	154300	149824366	1879	1879	1879	1879	0
192	20240509	154200	149824366	1879	1879	1879	1879	0
193	20240509	154100	149824366	1879	1879	1879	1879	0
194	20240509	154000	149824366	1879	1879	1879	1879	0
195	20240509	153900	149824366	1879	1879	1879	1879	0
196	20240509	153800	149824366	1879	1879	1879	1879	0
197	20240509	153700	149824366	1879	1879	1879	1879	0
198	20240509	153600	149824366	1879	1879	1879	1879	0
199	20240509	153500	149824366	1879	1879	1879	1879	0
200	20240509	153400	149824366	1879	1879	1879	1879	0
201	20240509	153300	149824366	1879	1879	1879	1879	0
202	20240509	153200	149824366	1879	1879	1879	1879	0
203	20240509	153100	149824366	1879	1879	1879	1879	0
204	20240509	153000	149824366	1879	1879	1879	1879	328
205	20240509	152900	149208054	1878	1878	1878	1878	0
206	20240509	152800	149208054	1878	1878	1878	1878	0
207	20240509	152700	149208054	1878	1878	1878	1878	0
208	20240509	152600	149208054	1878	1878	1878	1878	0
209	20240509	152500	149208054	1878	1878	1878	1878	0
210	20240509	152400	149208054	1878	1878	1878	1878	0
211	20240509	152300	149208054	1878	1878	1878	1878	0
212	20240509	152200	149208054	1878	1878	1878	1878	0
213	20240509	152100	149208054	1878	1878	1878	1878	0
214	20240509	152000	149208054	1878	1878	1878	1878	0
215	20240509	151900	149208054	1878	1878	1878	1878	30
216	20240509	151800	149151714	1878	1878	1878	1878	15
217	20240509	151700	149123544	1879	1869	1879	1869	353
218	20240509	151600	148461369	1857	1857	1857	1857	28
219	20240509	151500	148409373	1869	1869	1869	1869	22
220	20240509	151400	148368255	1869	1869	1869	1869	0
221	20240509	151300	148368255	1869	1869	1869	1869	0
222	20240509	151200	148368255	1869	1869	1869	1869	28
223	20240509	151100	148315923	1869	1867	1869	1867	592
224	20240509	151000	147209843	1868	1868	1868	1868	0
225	20240509	150900	147209843	1868	1866	1868	1866	1500
226	20240509	150800	144408977	1867	1867	1867	1867	0
227	20240509	150700	144408977	1867	1867	1867	1867	0
228	20240509	150600	144408977	1867	1861	1867	1861	26
229	20240509	150500	144360485	1860	1859	1860	1859	63
230	20240509	150400	144243338	1859	1859	1859	1859	36
231	20240509	150300	144176414	1858	1858	1858	1858	20
232	20240509	150200	144139254	1857	1857	1857	1857	200
233	20240509	150100	143767854	1857	1857	1857	1857	0
234	20240509	150000	143767854	1857	1857	1857	1857	270
235	20240509	145900	143266464	1858	1859	1859	1858	55
236	20240509	145800	143164273	1857	1857	1857	1857	0
237	20240509	145700	143164273	1857	1857	1857	1857	10
238	20240509	145600	143145703	1857	1857	1857	1857	0
239	20240509	145500	143145703	1857	1857	1857	1857	10
240	20240509	145400	143127133	1857	1857	1857	1857	0
241	20240509	145300	143127133	1857	1857	1857	1857	10
242	20240509	145200	143108563	1857	1856	1857	1856	39
243	20240509	145100	143036158	1856	1856	1857	1856	317
244	20240509	145000	142447799	1853	1853	1853	1853	651
245	20240509	144900	141241496	1853	1853	1853	1853	0
246	20240509	144800	141241496	1853	1853	1853	1853	100
247	20240509	144700	141056196	1853	1854	1854	1853	256
248	20240509	144600	140581823	1853	1853	1853	1853	0
249	20240509	144500	140581823	1853	1853	1853	1853	523
250	20240509	144400	139612704	1852	1852	1852	1852	577
251	20240509	144300	138544100	1852	1852	1852	1852	529
252	20240509	144200	137564392	1852	1852	1852	1852	25
253	20240509	144100	137518092	1852	1852	1852	1852	0
254	20240509	144000	137518092	1852	1852	1852	1852	287
255	20240509	143900	136986568	1852	1852	1852	1852	0
256	20240509	143800	136986568	1852	1852	1852	1852	413
257	20240509	143700	136221692	1851	1851	1851	1851	0
258	20240509	143600	136221692	1851	1851	1851	1851	0
259	20240509	143500	136221692	1851	1851	1851	1851	500
260	20240509	143400	135296192	1850	1847	1850	1847	746
261	20240509	143300	133916404	1846	1846	1846	1846	0
262	20240509	143200	133916404	1846	1846	1846	1846	19
263	20240509	143100	133881330	1846	1846	1846	1846	1
264	20240509	143000	133879484	1837	1837	1837	1837	0
265	20240509	142900	133879484	1837	1837	1837	1837	0
266	20240509	142800	133879484	1837	1837	1837	1837	0
267	20240509	142700	133879484	1837	1837	1837	1837	0
268	20240509	142600	133879484	1837	1837	1837	1837	0
269	20240509	142500	133879484	1837	1837	1837	1837	0
270	20240509	142400	133879484	1837	1837	1837	1837	0
271	20240509	142300	133879484	1837	1839	1839	1837	125
272	20240509	142200	133649783	1843	1843	1843	1843	0
273	20240509	142100	133649783	1843	1845	1845	1843	3
274	20240509	142000	133644251	1845	1845	1845	1845	2
275	20240509	141900	133640561	1845	1845	1845	1845	0
276	20240509	141800	133640561	1845	1845	1845	1845	25
277	20240509	141700	133594436	1845	1846	1846	1845	102
278	20240509	141600	133406245	1846	1846	1846	1846	0
279	20240509	141500	133406245	1846	1846	1846	1846	100
280	20240509	141400	133221645	1846	1846	1846	1846	0
281	20240509	141300	133221645	1846	1846	1846	1846	1
282	20240509	141200	133219799	1838	1838	1838	1838	0
283	20240509	141100	133219799	1838	1838	1838	1838	0
284	20240509	141000	133219799	1838	1838	1838	1838	0
285	20240509	140900	133219799	1838	1838	1838	1838	0
286	20240509	140800	133219799	1838	1838	1838	1838	0
287	20240509	140700	133219799	1838	1838	1838	1838	0
288	20240509	140600	133219799	1838	1843	1843	1838	17633
289	20240509	140500	100790982	1844	1844	1844	1844	322
290	20240509	140400	100197214	1848	1848	1848	1848	0
291	20240509	140300	100197214	1848	1849	1849	1848	2
292	20240509	140200	100193517	1845	1845	1845	1845	0
293	20240509	140100	100193517	1845	1845	1845	1845	0
294	20240509	140000	100193517	1845	1845	1845	1845	0
295	20240509	135900	100193517	1845	1845	1845	1845	0
296	20240509	135800	100193517	1845	1845	1845	1845	10
297	20240509	135700	100175067	1841	1841	1841	1841	0
298	20240509	135600	100175067	1841	1841	1841	1841	0
299	20240509	135500	100175067	1841	1847	1847	1841	790
300	20240509	135400	98718181	1852	1852	1852	1852	0
301	20240509	135300	98718181	1852	1852	1852	1852	0
302	20240509	135200	98718181	1852	1852	1852	1852	0
303	20240509	135100	98718181	1852	1852	1852	1852	0
304	20240509	135000	98718181	1852	1852	1852	1852	0
305	20240509	134900	98718181	1852	1852	1852	1852	0
306	20240509	134800	98718181	1852	1852	1852	1852	0
307	20240509	134700	98718181	1852	1852	1852	1852	3
308	20240509	134600	98712625	1854	1854	1854	1854	0
309	20240509	134500	98712625	1854	1854	1854	1854	1
310	20240509	134400	98710771	1847	1847	1847	1847	0
311	20240509	134300	98710771	1847	1847	1847	1847	0
312	20240509	134200	98710771	1847	1847	1847	1847	0
313	20240509	134100	98710771	1847	1847	1847	1847	25
314	20240509	134000	98664596	1847	1847	1847	1847	0
315	20240509	133900	98664596	1847	1847	1847	1847	0
316	20240509	133800	98664596	1847	1847	1847	1847	0
317	20240509	133700	98664596	1847	1848	1848	1847	93
318	20240509	133600	98492815	1851	1851	1851	1851	6
319	20240509	133500	98481709	1854	1854	1854	1854	0
320	20240509	133400	98481709	1854	1854	1854	1854	0
321	20240509	133300	98481709	1854	1854	1854	1854	0
322	20240509	133200	98481709	1854	1854	1854	1854	0
323	20240509	133100	98481709	1854	1854	1854	1854	1
324	20240509	133000	98479855	1847	1847	1847	1847	0
325	20240509	132900	98479855	1847	1854	1854	1847	70
326	20240509	132800	98350205	1854	1854	1854	1854	5
327	20240509	132700	98340935	1854	1854	1854	1854	5
328	20240509	132600	98331665	1854	1854	1854	1854	5
329	20240509	132500	98322395	1854	1854	1854	1854	0
330	20240509	132400	98322395	1854	1854	1854	1854	0
331	20240509	132300	98322395	1854	1854	1854	1854	3
332	20240509	132200	98316833	1854	1854	1854	1854	197
333	20240509	132100	97951595	1854	1854	1854	1854	0
334	20240509	132000	97951595	1854	1854	1854	1854	5
335	20240509	131900	97942325	1854	1854	1854	1854	4
336	20240509	131800	97934909	1854	1854	1854	1854	5
337	20240509	131700	97925639	1854	1854	1854	1854	0
338	20240509	131600	97925639	1854	1854	1854	1854	0
339	20240509	131500	97925639	1854	1854	1854	1854	0
340	20240509	131400	97925639	1854	1854	1854	1854	0
341	20240509	131300	97925639	1854	1854	1854	1854	0
342	20240509	131200	97925639	1854	1854	1854	1854	0
343	20240509	131100	97925639	1854	1854	1854	1854	2
344	20240509	131000	97921931	1854	1854	1854	1854	0
345	20240509	130900	97921931	1854	1854	1854	1854	0
346	20240509	130800	97921931	1854	1854	1854	1854	0
347	20240509	130700	97921931	1854	1852	1854	1852	10
348	20240509	130600	97903393	1841	1841	1841	1841	0
349	20240509	130500	97903393	1841	1851	1851	1841	2040
350	20240509	130400	94145830	1852	1852	1852	1852	0
351	20240509	130300	94145830	1852	1852	1852	1852	0
352	20240509	130200	94145830	1852	1852	1852	1852	0
353	20240509	130100	94145830	1852	1852	1852	1852	0
354	20240509	130000	94145830	1852	1852	1852	1852	1
355	20240509	125900	94143978	1852	1852	1852	1852	0
356	20240509	125800	94143978	1852	1853	1853	1852	2
357	20240509	125700	94140273	1854	1854	1854	1854	3
358	20240509	125600	94134711	1854	1854	1854	1854	1
359	20240509	125500	94132857	1845	1845	1845	1845	0
360	20240509	125400	94132857	1845	1845	1845	1845	0
361	20240509	125300	94132857	1845	1852	1852	1845	80
362	20240509	125200	93984998	1854	1854	1854	1854	0
363	20240509	125100	93984998	1854	1853	1854	1853	2
364	20240509	125000	93981291	1853	1853	1853	1853	3
365	20240509	124900	93975732	1850	1852	1852	1850	50
366	20240509	124800	93883179	1853	1853	1853	1853	0
367	20240509	124700	93883179	1853	1853	1853	1853	10
368	20240509	124600	93864649	1853	1853	1853	1853	0
369	20240509	124500	93864649	1853	1853	1853	1853	1
370	20240509	124400	93862796	1853	1853	1853	1853	0
371	20240509	124300	93862796	1853	1853	1853	1853	0
372	20240509	124200	93862796	1853	1853	1853	1853	0
373	20240509	124100	93862796	1853	1853	1853	1853	89
374	20240509	124000	93697879	1853	1853	1853	1853	3
375	20240509	123900	93692320	1853	1853	1853	1853	0
376	20240509	123800	93692320	1853	1853	1853	1853	0
377	20240509	123700	93692320	1853	1853	1853	1853	0
378	20240509	123600	93692320	1853	1853	1853	1853	16
379	20240509	123500	93662672	1853	1853	1853	1853	0
380	20240509	123400	93662672	1853	1853	1853	1853	1
381	20240509	123300	93660819	1853	1853	1853	1853	0
382	20240509	123200	93660819	1853	1853	1853	1853	2
383	20240509	123100	93657113	1853	1853	1853	1853	0
384	20240509	123000	93657113	1853	1853	1853	1853	0
385	20240509	122900	93657113	1853	1854	1854	1853	22
386	20240509	122800	93616337	1857	1857	1857	1857	1
387	20240509	122700	93614480	1857	1857	1858	1857	21
388	20240509	122600	93575481	1857	1851	1857	1851	25
389	20240509	122500	93529073	1850	1850	1850	1850	0
390	20240509	122400	93529073	1850	1850	1850	1850	0
391	20240509	122300	93529073	1850	1850	1850	1850	0
392	20240509	122200	93529073	1850	1850	1850	1850	10
393	20240509	122100	93510573	1850	1850	1850	1850	0
394	20240509	122000	93510573	1850	1850	1850	1850	100
395	20240509	121900	93325573	1857	1857	1857	1857	0
396	20240509	121800	93325573	1857	1857	1857	1857	0
397	20240509	121700	93325573	1857	1851	1857	1851	5
398	20240509	121600	93316297	1857	1852	1857	1852	3
399	20240509	121500	93310735	1858	1858	1858	1858	8
400	20240509	121400	93295871	1859	1859	1859	1859	0
401	20240509	121300	93295871	1859	1852	1859	1852	8
402	20240509	121200	93281033	1847	1847	1847	1847	1
403	20240509	121100	93279186	1847	1847	1847	1847	0
404	20240509	121000	93279186	1847	1847	1847	1847	0
405	20240509	120900	93279186	1847	1847	1847	1847	0
406	20240509	120800	93279186	1847	1847	1847	1847	1
407	20240509	120700	93277339	1842	1842	1842	1842	0
408	20240509	120600	93277339	1842	1842	1842	1842	0
409	20240509	120500	93277339	1842	1842	1842	1842	0
410	20240509	120400	93277339	1842	1842	1842	1842	0
411	20240509	120300	93277339	1842	1843	1843	1842	415
412	20240509	120200	92512593	1843	1843	1843	1843	4
413	20240509	120100	92505221	1843	1843	1843	1843	11
414	20240509	120000	92484948	1843	1843	1843	1843	11
415	20240509	115900	92464675	1843	1843	1843	1843	1
416	20240509	115800	92462832	1843	1843	1843	1843	0
417	20240509	115700	92462832	1843	1843	1843	1843	10
418	20240509	115600	92444402	1843	1843	1843	1843	10
419	20240509	115500	92425972	1843	1843	1843	1843	0
420	20240509	115400	92425972	1843	1843	1843	1843	2
421	20240509	115300	92422286	1843	1843	1843	1843	0
422	20240509	115200	92422286	1843	1843	1843	1843	10
423	20240509	115100	92403856	1843	1843	1843	1843	0
424	20240509	115000	92403856	1843	1843	1843	1843	10
425	20240509	114900	92385426	1843	1843	1843	1843	5
426	20240509	114800	92376211	1843	1843	1843	1843	0
427	20240509	114700	92376211	1843	1843	1843	1843	0
428	20240509	114600	92376211	1843	1843	1843	1843	1
429	20240509	114500	92374368	1843	1843	1843	1843	0
430	20240509	114400	92374368	1843	1843	1843	1843	3
431	20240509	114300	92368839	1843	1843	1843	1843	101
432	20240509	114200	92182696	1843	1843	1843	1843	100
433	20240509	114100	91998396	1842	1842	1842	1842	4
434	20240509	114000	91991028	1842	1842	1842	1842	0
435	20240509	113900	91991028	1842	1842	1842	1842	0
436	20240509	113800	91991028	1842	1842	1842	1842	1
437	20240509	113700	91989186	1843	1843	1843	1843	0
438	20240509	113600	91989186	1843	1843	1843	1843	2
439	20240509	113500	91985500	1841	1842	1842	1841	6
440	20240509	113400	91974453	1842	1843	1843	1842	12
441	20240509	113300	91952341	1843	1847	1847	1843	8
442	20240509	113200	91937584	1849	1849	1849	1849	1
443	20240509	113100	91935735	1849	1849	1849	1849	0
444	20240509	113000	91935735	1849	1849	1849	1849	0
445	20240509	112900	91935735	1849	1849	1849	1849	0
446	20240509	112800	91935735	1849	1849	1849	1849	0
447	20240509	112700	91935735	1849	1849	1849	1849	1
448	20240509	112600	91933886	1852	1852	1852	1852	0
449	20240509	112500	91933886	1852	1852	1852	1852	0
450	20240509	112400	91933886	1852	1853	1853	1852	2
451	20240509	112300	91930181	1853	1853	1853	1853	77
452	20240509	112200	91787500	1853	1841	1853	1841	10
453	20240509	112100	91769062	1838	1838	1838	1838	0
454	20240509	112000	91769062	1838	1838	1838	1838	0
455	20240509	111900	91769062	1838	1838	1838	1838	0
456	20240509	111800	91769062	1838	1838	1838	1838	4
457	20240509	111700	91761710	1838	1838	1838	1838	20
458	20240509	111600	91724950	1837	1837	1837	1837	0
459	20240509	111500	91724950	1837	1837	1837	1837	0
460	20240509	111400	91724950	1837	1838	1838	1837	1066
461	20240509	111300	89766688	1837	1839	1839	1837	1310
462	20240509	111200	87358948	1839	1839	1839	1839	424
463	20240509	111100	86579212	1839	1839	1839	1838	30
464	20240509	111000	86524057	1838	1842	1842	1838	8095
465	20240509	110900	71629603	1844	1844	1844	1844	0
466	20240509	110800	71629603	1844	1845	1845	1844	2
467	20240509	110700	71625914	1845	1845	1845	1845	1
468	20240509	110600	71624069	1854	1854	1854	1854	0
469	20240509	110500	71624069	1854	1849	1854	1849	28
470	20240509	110400	71572292	1847	1847	1847	1847	0
471	20240509	110300	71572292	1847	1847	1847	1847	0
472	20240509	110200	71572292	1847	1846	1847	1840	818
473	20240509	110100	70064953	1845	1845	1845	1845	0
474	20240509	110000	70064953	1845	1849	1849	1845	939
475	20240509	105900	68331885	1850	1853	1853	1850	316
476	20240509	105800	67746519	1853	1853	1853	1853	0
477	20240509	105700	67746519	1853	1853	1853	1853	0
478	20240509	105600	67746519	1853	1853	1853	1853	20
479	20240509	105500	67709459	1854	1855	1855	1854	153
480	20240509	105400	67425645	1855	1855	1855	1855	0
481	20240509	105300	67425645	1855	1855	1855	1855	0
482	20240509	105200	67425645	1855	1855	1855	1855	0
483	20240509	105100	67425645	1855	1855	1855	1855	0
484	20240509	105000	67425645	1855	1855	1855	1855	0
485	20240509	104900	67425645	1855	1855	1855	1855	1
486	20240509	104800	67423790	1854	1854	1854	1854	0
487	20240509	104700	67423790	1854	1854	1854	1854	23
488	20240509	104600	67381148	1855	1856	1856	1855	3
489	20240509	104500	67375582	1857	1857	1857	1857	1
490	20240509	104400	67373725	1857	1860	1860	1857	540
491	20240509	104300	66369831	1860	1860	1860	1860	163
492	20240509	104200	66066651	1860	1860	1860	1860	1
493	20240509	104100	66064791	1859	1859	1859	1859	11
494	20240509	104000	66044342	1860	1860	1860	1860	1
495	20240509	103900	66042482	1852	1852	1852	1852	0
496	20240509	103800	66042482	1852	1852	1852	1852	0
497	20240509	103700	66042482	1852	1864	1864	1852	200
498	20240509	103600	65671055	1865	1865	1865	1865	0
499	20240509	103500	65671055	1865	1866	1866	1865	53
500	20240509	103400	65572199	1866	1866	1866	1866	0
501	20240509	103300	65572199	1866	1866	1866	1866	6
502	20240509	103200	65561003	1866	1866	1866	1866	0
503	20240509	103100	65561003	1866	1866	1866	1866	44
504	20240509	103000	65478899	1866	1866	1866	1866	0
505	20240509	102900	65478899	1866	1866	1866	1866	0
506	20240509	102800	65478899	1866	1866	1866	1866	0
507	20240509	102700	65478899	1866	1866	1866	1866	9
508	20240509	102600	65462105	1867	1867	1867	1867	52
509	20240509	102500	65365021	1867	1867	1867	1867	1
510	20240509	102400	65363154	1868	1868	1868	1868	1
511	20240509	102300	65361286	1867	1867	1868	1866	403
512	20240509	102200	64609283	1868	1868	1868	1868	0
513	20240509	102100	64609283	1868	1868	1868	1867	3
514	20240509	102000	64603680	1868	1868	1868	1868	1
515	20240509	101900	64601812	1867	1867	1867	1867	1
516	20240509	101800	64599945	1868	1868	1868	1868	1
517	20240509	101700	64598077	1867	1866	1867	1866	3
518	20240509	101600	64592477	1866	1866	1866	1866	0
519	20240509	101500	64592477	1866	1866	1866	1866	0
520	20240509	101400	64592477	1866	1866	1866	1866	1
521	20240509	101300	64590611	1867	1867	1867	1867	0
522	20240509	101200	64590611	1867	1867	1867	1867	1
523	20240509	101100	64588744	1868	1852	1868	1852	130
524	20240509	101000	64347951	1850	1850	1850	1850	0
525	20240509	100900	64347951	1850	1851	1851	1850	4
526	20240509	100800	64340550	1850	1850	1850	1850	189
527	20240509	100700	63990900	1849	1849	1849	1849	58
528	20240509	100600	63883658	1850	1850	1850	1850	0
529	20240509	100500	63883658	1850	1850	1850	1850	11
530	20240509	100400	63863308	1850	1850	1850	1850	39
531	20240509	100300	63791158	1851	1851	1851	1851	1
532	20240509	100200	63789307	1852	1852	1852	1852	0
533	20240509	100100	63789307	1852	1852	1852	1852	0
534	20240509	100000	63789307	1852	1852	1852	1852	0
535	20240509	095900	63789307	1852	1847	1852	1847	3
536	20240509	095800	63783761	1847	1847	1847	1847	13
537	20240509	095700	63759750	1842	1842	1842	1842	0
538	20240509	095600	63759750	1842	1842	1842	1842	0
539	20240509	095500	63759750	1842	1842	1842	1842	0
540	20240509	095400	63759750	1842	1842	1842	1842	0
541	20240509	095300	63759750	1842	1842	1842	1842	0
542	20240509	095200	63759750	1842	1842	1842	1842	55
543	20240509	095100	63658440	1852	1852	1852	1852	1
544	20240509	095000	63656588	1841	1841	1841	1839	4137
545	20240509	094900	56042427	1841	1841	1841	1841	8
546	20240509	094800	56027699	1841	1840	1841	1839	544
547	20240509	094700	55026721	1840	1851	1851	1840	1964
548	20240509	094600	51409290	1851	1853	1853	1851	149
549	20240509	094500	51133443	1853	1855	1855	1853	57
550	20240509	094400	51027761	1855	1857	1857	1855	22
551	20240509	094300	50986949	1856	1857	1857	1856	29
552	20240509	094200	50933107	1858	1858	1858	1858	10
553	20240509	094100	50914527	1859	1859	1859	1859	1
554	20240509	094000	50912668	1859	1860	1860	1859	62
555	20240509	093900	50797357	1859	1864	1864	1859	626
556	20240509	093800	49633491	1864	1866	1866	1864	27
557	20240509	093700	49583137	1867	1868	1868	1867	14
558	20240509	093600	49556998	1867	1869	1869	1867	349
559	20240509	093500	48905384	1869	1869	1869	1869	55
560	20240509	093400	48802589	1869	1869	1869	1869	0
561	20240509	093300	48802589	1869	1869	1869	1869	1
562	20240509	093200	48800720	1868	1868	1868	1868	1
563	20240509	093100	48798852	1869	1870	1870	1869	78
564	20240509	093000	48653019	1871	1871	1871	1869	5958
565	20240509	092900	37505604	1870	1873	1873	1870	435
566	20240509	092800	36691985	1873	1873	1873	1873	3
567	20240509	092700	36686366	1873	1873	1873	1873	1
568	20240509	092600	36684493	1873	1868	1873	1868	776
569	20240509	092500	35234805	1868	1870	1870	1868	158
570	20240509	092400	34939556	1869	1873	1874	1869	1013
571	20240509	092300	33041243	1868	1868	1868	1868	17
572	20240509	092200	33009487	1868	1871	1871	1868	41
573	20240509	092100	32932836	1872	1873	1873	1872	17
574	20240509	092000	32901000	1872	1876	1876	1872	273
575	20240509	091900	32389304	1872	1878	1878	1872	310
576	20240509	091800	31808910	1877	1879	1879	1877	21
577	20240509	091700	31769479	1880	1880	1880	1880	1
578	20240509	091600	31767599	1878	1880	1880	1878	3
579	20240509	091500	31761962	1879	1886	1886	1879	12
580	20240509	091400	31739344	1879	1882	1882	1879	3365
581	20240509	091300	25413943	1884	1884	1884	1884	1
582	20240509	091200	25412059	1884	1881	1884	1881	52
583	20240509	091100	25314244	1880	1880	1880	1880	0
584	20240509	091000	25314244	1880	1884	1884	1880	121
585	20240509	090900	25086684	1880	1884	1884	1879	4167
586	20240509	090800	17253139	1885	1885	1885	1885	0
587	20240509	090700	17253139	1885	1886	1886	1885	217
588	20240509	090600	16844086	1887	1888	1888	1887	18
589	20240509	090500	16810117	1888	1898	1898	1888	1164
590	20240509	090400	14610907	1889	1889	1896	1889	3311
591	20240509	090300	8356421	1889	1892	1892	1889	420
592	20240509	090200	7562172	1896	1900	1900	1896	12
593	20240509	090100	7539406	1902	1918	1918	1902	1718
594	20240509	090000	4260961	1920	1902	1938	1902	2237