KissMeData/033250/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	191400	197520704	1344	1344	1344	1344	3856
3	20240513	191300	197520704	1344	1344	1344	1344	0
4	20240513	191200	197520704	1344	1344	1344	1344	0
5	20240513	191100	197520704	1344	1344	1344	1344	0
6	20240513	191000	197520704	1344	1344	1344	1344	0
7	20240513	190900	197520704	1344	1344	1344	1344	0
8	20240513	190800	197520704	1344	1344	1344	1344	0
9	20240513	190700	197520704	1344	1344	1344	1344	0
10	20240513	190600	197520704	1344	1344	1344	1344	0
11	20240513	190500	197520704	1344	1344	1344	1344	0
12	20240513	190400	197520704	1344	1344	1344	1344	0
13	20240513	190300	197520704	1344	1344	1344	1344	0
14	20240513	190200	197520704	1344	1344	1344	1344	0
15	20240513	190100	197520704	1344	1344	1344	1344	0
16	20240513	190000	197520704	1344	1344	1344	1344	0
17	20240513	185900	197520704	1344	1344	1344	1344	0
18	20240513	185800	197520704	1344	1344	1344	1344	0
19	20240513	185700	197520704	1344	1344	1344	1344	0
20	20240513	185600	197520704	1344	1344	1344	1344	0
21	20240513	185500	197520704	1344	1344	1344	1344	0
22	20240513	185400	197520704	1344	1344	1344	1344	0
23	20240513	185300	197520704	1344	1344	1344	1344	0
24	20240513	185200	197520704	1344	1344	1344	1344	0
25	20240513	185100	197520704	1344	1344	1344	1344	0
26	20240513	185000	197520704	1344	1344	1344	1344	0
27	20240513	184900	197520704	1344	1344	1344	1344	0
28	20240513	184800	197520704	1344	1344	1344	1344	0
29	20240513	184700	197520704	1344	1344	1344	1344	0
30	20240513	184600	197520704	1344	1344	1344	1344	0
31	20240513	184500	197520704	1344	1344	1344	1344	0
32	20240513	184400	197520704	1344	1344	1344	1344	3856
33	20240513	184300	197520704	1344	1344	1344	1344	0
34	20240513	184200	197520704	1344	1344	1344	1344	0
35	20240513	184100	197520704	1344	1344	1344	1344	0
36	20240513	184000	197520704	1344	1344	1344	1344	0
37	20240513	183900	197520704	1344	1344	1344	1344	0
38	20240513	183800	197520704	1344	1344	1344	1344	0
39	20240513	183700	197520704	1344	1344	1344	1344	0
40	20240513	183600	197520704	1344	1344	1344	1344	0
41	20240513	183500	197520704	1344	1344	1344	1344	0
42	20240513	183400	197520704	1344	1344	1344	1344	0
43	20240513	183300	197520704	1344	1344	1344	1344	0
44	20240513	183200	197520704	1344	1344	1344	1344	0
45	20240513	183100	197520704	1344	1344	1344	1344	0
46	20240513	183000	197520704	1344	1344	1344	1344	0
47	20240513	182900	197520704	1344	1344	1344	1344	0
48	20240513	182800	197520704	1344	1344	1344	1344	0
49	20240513	182700	197520704	1344	1344	1344	1344	0
50	20240513	182600	197520704	1344	1344	1344	1344	0
51	20240513	182500	197520704	1344	1344	1344	1344	0
52	20240513	182400	197520704	1344	1344	1344	1344	0
53	20240513	182300	197520704	1344	1344	1344	1344	0
54	20240513	182200	197520704	1344	1344	1344	1344	0
55	20240513	182100	197520704	1344	1344	1344	1344	0
56	20240513	182000	197520704	1344	1344	1344	1344	0
57	20240513	181900	197520704	1344	1344	1344	1344	0
58	20240513	181800	197520704	1344	1344	1344	1344	0
59	20240513	181700	197520704	1344	1344	1344	1344	0
60	20240513	181600	197520704	1344	1344	1344	1344	0
61	20240513	181500	197520704	1344	1344	1344	1344	0
62	20240513	181400	197520704	1344	1344	1344	1344	3856
63	20240513	181300	197520704	1344	1344	1344	1344	0
64	20240513	181200	197520704	1344	1344	1344	1344	0
65	20240513	181100	197520704	1344	1344	1344	1344	0
66	20240513	181000	197520704	1344	1344	1344	1344	0
67	20240513	180900	197520704	1344	1344	1344	1344	0
68	20240513	180800	197520704	1344	1344	1344	1344	0
69	20240513	180700	197520704	1344	1344	1344	1344	0
70	20240513	180600	197520704	1344	1344	1344	1344	0
71	20240513	180500	197520704	1344	1344	1344	1344	0
72	20240513	180400	197520704	1344	1344	1344	1344	0
73	20240513	180300	197520704	1344	1344	1344	1344	0
74	20240513	180200	197520704	1344	1344	1344	1344	0
75	20240513	180100	197520704	1344	1344	1344	1344	0
76	20240513	180000	197520704	1344	1344	1344	1344	0
77	20240513	175900	197520704	1344	1344	1344	1344	0
78	20240513	175800	197520704	1344	1344	1344	1344	0
79	20240513	175700	197520704	1344	1344	1344	1344	0
80	20240513	175600	197520704	1344	1344	1344	1344	0
81	20240513	175500	197520704	1344	1344	1344	1344	0
82	20240513	175400	197520704	1344	1344	1344	1344	0
83	20240513	175300	197520704	1344	1344	1344	1344	0
84	20240513	175200	197520704	1344	1344	1344	1344	0
85	20240513	175100	197520704	1344	1344	1344	1344	0
86	20240513	175000	197520704	1344	1344	1344	1344	0
87	20240513	174900	197520704	1344	1344	1344	1344	0
88	20240513	174800	197520704	1344	1344	1344	1344	0
89	20240513	174700	197520704	1344	1344	1344	1344	0
90	20240513	174600	197520704	1344	1344	1344	1344	0
91	20240513	174500	197520704	1344	1344	1344	1344	0
92	20240513	174400	197520704	1344	1344	1344	1344	3856
93	20240513	174300	197520704	1344	1344	1344	1344	0
94	20240513	174200	197520704	1344	1344	1344	1344	0
95	20240513	174100	197520704	1344	1344	1344	1344	0
96	20240513	174000	197520704	1344	1344	1344	1344	0
97	20240513	173900	197520704	1344	1344	1344	1344	0
98	20240513	173800	197520704	1344	1344	1344	1344	0
99	20240513	173700	197520704	1344	1344	1344	1344	0
100	20240513	173600	197520704	1344	1344	1344	1344	0
101	20240513	173500	197520704	1344	1344	1344	1344	0
102	20240513	173400	197520704	1344	1344	1344	1344	0
103	20240513	173300	197520704	1344	1344	1344	1344	0
104	20240513	173200	197520704	1344	1344	1344	1344	0
105	20240513	173100	197520704	1344	1344	1344	1344	0
106	20240513	173000	197520704	1344	1344	1344	1344	0
107	20240513	172900	197520704	1344	1344	1344	1344	0
108	20240513	172800	197520704	1344	1344	1344	1344	0
109	20240513	172700	197520704	1344	1344	1344	1344	0
110	20240513	172600	197520704	1344	1344	1344	1344	0
111	20240513	172500	197520704	1344	1344	1344	1344	0
112	20240513	172400	197520704	1344	1344	1344	1344	0
113	20240513	172300	197520704	1344	1344	1344	1344	0
114	20240513	172200	197520704	1344	1344	1344	1344	0
115	20240513	172100	197520704	1344	1344	1344	1344	0
116	20240513	172000	197520704	1344	1344	1344	1344	0
117	20240513	171900	197520704	1344	1344	1344	1344	0
118	20240513	171800	197520704	1344	1344	1344	1344	0
119	20240513	171700	197520704	1344	1344	1344	1344	0
120	20240513	171600	197520704	1344	1344	1344	1344	0
121	20240513	171500	197520704	1344	1344	1344	1344	0
122	20240513	171400	197520704	1344	1344	1344	1344	3856
123	20240513	171300	197520704	1344	1344	1344	1344	0
124	20240513	171200	197520704	1344	1344	1344	1344	0
125	20240513	171100	197520704	1344	1344	1344	1344	0
126	20240513	171000	197520704	1344	1344	1344	1344	0
127	20240513	170900	197520704	1344	1344	1344	1344	0
128	20240513	170800	197520704	1344	1344	1344	1344	0
129	20240513	170700	197520704	1344	1344	1344	1344	0
130	20240513	170600	197520704	1344	1344	1344	1344	0
131	20240513	170500	197520704	1344	1344	1344	1344	0
132	20240513	170400	197520704	1344	1344	1344	1344	0
133	20240513	170300	197520704	1344	1344	1344	1344	0
134	20240513	170200	197520704	1344	1344	1344	1344	0
135	20240513	170100	197520704	1344	1344	1344	1344	0
136	20240513	170000	197520704	1344	1344	1344	1344	0
137	20240513	165900	197520704	1344	1344	1344	1344	0
138	20240513	165800	197520704	1344	1344	1344	1344	0
139	20240513	165700	197520704	1344	1344	1344	1344	0
140	20240513	165600	197520704	1344	1344	1344	1344	0
141	20240513	165500	197520704	1344	1344	1344	1344	0
142	20240513	165400	197520704	1344	1344	1344	1344	0
143	20240513	165300	197520704	1344	1344	1344	1344	0
144	20240513	165200	197520704	1344	1344	1344	1344	0
145	20240513	165100	197520704	1344	1344	1344	1344	0
146	20240513	165000	197520704	1344	1344	1344	1344	0
147	20240513	164900	197520704	1344	1344	1344	1344	0
148	20240513	164800	197520704	1344	1344	1344	1344	0
149	20240513	164700	197520704	1344	1344	1344	1344	0
150	20240513	164600	197520704	1344	1344	1344	1344	0
151	20240513	164500	197520704	1344	1344	1344	1344	0
152	20240513	164400	197520704	1344	1344	1344	1344	3856
153	20240513	164300	197520704	1344	1344	1344	1344	0
154	20240513	164200	197520704	1344	1344	1344	1344	0
155	20240513	164100	197520704	1344	1344	1344	1344	0
156	20240513	164000	197520704	1344	1344	1344	1344	0
157	20240513	163900	197520704	1344	1344	1344	1344	0
158	20240513	163800	197520704	1344	1344	1344	1344	0
159	20240513	163700	197520704	1344	1344	1344	1344	0
160	20240513	163600	197520704	1344	1344	1344	1344	0
161	20240513	163500	197520704	1344	1344	1344	1344	0
162	20240513	163400	197520704	1344	1344	1344	1344	0
163	20240513	163300	197520704	1344	1344	1344	1344	0
164	20240513	163200	197520704	1344	1344	1344	1344	0
165	20240513	163100	197520704	1344	1344	1344	1344	0
166	20240513	163000	197520704	1344	1344	1344	1344	0
167	20240513	162900	197520704	1344	1344	1344	1344	0
168	20240513	162800	197520704	1344	1344	1344	1344	0
169	20240513	162700	197520704	1344	1344	1344	1344	0
170	20240513	162600	197520704	1344	1344	1344	1344	0
171	20240513	162500	197520704	1344	1344	1344	1344	0
172	20240513	162400	197520704	1344	1344	1344	1344	0
173	20240513	162300	197520704	1344	1344	1344	1344	0
174	20240513	162200	197520704	1344	1344	1344	1344	0
175	20240513	162100	197520704	1344	1344	1344	1344	0
176	20240513	162000	197520704	1344	1344	1344	1344	0
177	20240513	161900	197520704	1344	1344	1344	1344	0
178	20240513	161800	197520704	1344	1344	1344	1344	0
179	20240513	161700	197520704	1344	1344	1344	1344	0
180	20240513	161600	197520704	1344	1344	1344	1344	0
181	20240513	161500	197520704	1344	1344	1344	1344	0
182	20240513	161400	197520704	1344	1344	1344	1344	3856
183	20240513	161300	197520704	1344	1344	1344	1344	0
184	20240513	161200	197520704	1344	1344	1344	1344	0
185	20240513	161100	197520704	1344	1344	1344	1344	0
186	20240513	161000	197520704	1344	1344	1344	1344	0
187	20240513	160900	197520704	1344	1344	1344	1344	0
188	20240513	160800	197520704	1344	1344	1344	1344	0
189	20240513	160700	197520704	1344	1344	1344	1344	0
190	20240513	160600	197520704	1344	1344	1344	1344	0
191	20240513	160500	197520704	1344	1344	1344	1344	0
192	20240513	160400	197520704	1344	1344	1344	1344	0
193	20240513	160300	197520704	1344	1344	1344	1344	0
194	20240513	160200	197520704	1344	1344	1344	1344	0
195	20240513	160100	197520704	1344	1344	1344	1344	0
196	20240513	160000	197520704	1344	1344	1344	1344	0
197	20240513	155900	197520704	1344	1344	1344	1344	0
198	20240513	155800	197520704	1344	1344	1344	1344	0
199	20240513	155700	197520704	1344	1344	1344	1344	0
200	20240513	155600	197520704	1344	1344	1344	1344	0
201	20240513	155500	197520704	1344	1344	1344	1344	0
202	20240513	155400	197520704	1344	1344	1344	1344	0
203	20240513	155300	197520704	1344	1344	1344	1344	0
204	20240513	155200	197520704	1344	1344	1344	1344	0
205	20240513	155100	197520704	1344	1344	1344	1344	0
206	20240513	155000	197520704	1344	1344	1344	1344	0
207	20240513	154900	197520704	1344	1344	1344	1344	0
208	20240513	154800	197520704	1344	1344	1344	1344	0
209	20240513	154700	197520704	1344	1344	1344	1344	0
210	20240513	154600	197520704	1344	1344	1344	1344	0
211	20240513	154500	197520704	1344	1344	1344	1344	0
212	20240513	154400	197520704	1344	1344	1344	1344	3856
213	20240513	154300	197520704	1344	1344	1344	1344	0
214	20240513	154200	197520704	1344	1344	1344	1344	0
215	20240513	154100	197520704	1344	1344	1344	1344	0
216	20240513	154000	197520704	1344	1344	1344	1344	0
217	20240513	153900	197520704	1344	1344	1344	1344	0
218	20240513	153800	197520704	1344	1344	1344	1344	0
219	20240513	153700	197520704	1344	1344	1344	1344	0
220	20240513	153600	197520704	1344	1344	1344	1344	0
221	20240513	153500	197520704	1344	1344	1344	1344	0
222	20240513	153400	197520704	1344	1344	1344	1344	0
223	20240513	153300	197520704	1344	1344	1344	1344	0
224	20240513	153200	197520704	1344	1344	1344	1344	0
225	20240513	153100	197520704	1344	1344	1344	1344	0
226	20240513	153000	197520704	1344	1344	1344	1344	3856
227	20240513	152900	192338240	1344	1344	1344	1344	0
228	20240513	152800	192338240	1344	1344	1344	1344	0
229	20240513	152700	192338240	1344	1344	1344	1344	0
230	20240513	152600	192338240	1344	1344	1344	1344	0
231	20240513	152500	192338240	1344	1344	1344	1344	0
232	20240513	152400	192338240	1344	1344	1344	1344	0
233	20240513	152300	192338240	1344	1344	1344	1344	0
234	20240513	152200	192338240	1344	1344	1344	1344	0
235	20240513	152100	192338240	1344	1344	1344	1344	0
236	20240513	152000	192338240	1344	1344	1344	1344	0
237	20240513	151900	192338240	1344	1344	1344	1344	100
238	20240513	151800	192203840	1344	1344	1344	1344	1383
239	20240513	151700	190345088	1345	1345	1345	1345	1
240	20240513	151600	190343743	1345	1345	1345	1345	0
241	20240513	151500	190343743	1345	1344	1345	1344	500
242	20240513	151400	189671282	1345	1345	1345	1345	0
243	20240513	151300	189671282	1345	1345	1345	1345	0
244	20240513	151200	189671282	1345	1345	1345	1345	12
245	20240513	151100	189655142	1340	1340	1340	1340	300
246	20240513	151000	189253142	1345	1345	1345	1345	0
247	20240513	150900	189253142	1345	1345	1345	1345	0
248	20240513	150800	189253142	1345	1345	1345	1345	0
249	20240513	150700	189253142	1345	1343	1345	1343	8209
250	20240513	150600	178213248	1343	1343	1343	1343	0
251	20240513	150500	178213248	1343	1343	1343	1343	55
252	20240513	150400	178139383	1341	1341	1341	1341	100
253	20240513	150300	178005283	1341	1341	1341	1341	300
254	20240513	150200	177602983	1343	1343	1343	1343	8
255	20240513	150100	177592239	1346	1346	1346	1346	0
256	20240513	150000	177592239	1346	1346	1346	1346	789
257	20240513	145900	176530245	1346	1345	1346	1345	428
258	20240513	145800	175954563	1344	1344	1344	1344	7
259	20240513	145700	175945155	1343	1343	1343	1343	0
260	20240513	145600	175945155	1343	1343	1343	1343	30
261	20240513	145500	175904865	1345	1345	1345	1345	0
262	20240513	145400	175904865	1345	1345	1345	1345	1
263	20240513	145300	175903520	1345	1345	1345	1345	0
264	20240513	145200	175903520	1345	1345	1345	1345	0
265	20240513	145100	175903520	1345	1345	1345	1345	155
266	20240513	145000	175695045	1345	1345	1345	1345	0
267	20240513	144900	175695045	1345	1344	1345	1344	310
268	20240513	144800	175278396	1344	1344	1344	1344	0
269	20240513	144700	175278396	1344	1344	1344	1344	0
270	20240513	144600	175278396	1344	1342	1344	1342	952
271	20240513	144500	173999298	1341	1341	1341	1341	0
272	20240513	144400	173999298	1341	1341	1341	1341	0
273	20240513	144300	173999298	1341	1341	1341	1341	1
274	20240513	144200	173997957	1341	1341	1341	1341	0
275	20240513	144100	173997957	1341	1341	1341	1341	0
276	20240513	144000	173997957	1341	1341	1341	1341	1391
277	20240513	143900	172132626	1341	1341	1341	1341	11
278	20240513	143800	172117875	1340	1340	1340	1340	500
279	20240513	143700	171447875	1343	1343	1343	1343	0
280	20240513	143600	171447875	1343	1343	1343	1343	0
281	20240513	143500	171447875	1343	1343	1343	1343	0
282	20240513	143400	171447875	1343	1343	1343	1343	0
283	20240513	143300	171447875	1343	1343	1343	1343	0
284	20240513	143200	171447875	1343	1343	1343	1343	0
285	20240513	143100	171447875	1343	1343	1343	1343	0
286	20240513	143000	171447875	1343	1343	1343	1343	0
287	20240513	142900	171447875	1343	1343	1343	1343	0
288	20240513	142800	171447875	1343	1343	1343	1343	10
289	20240513	142700	171434445	1343	1343	1343	1343	0
290	20240513	142600	171434445	1343	1343	1343	1343	50
291	20240513	142500	171367295	1343	1343	1343	1343	520
292	20240513	142400	170668935	1339	1339	1339	1339	2496
293	20240513	142300	167326791	1339	1339	1339	1339	0
294	20240513	142200	167326791	1339	1339	1339	1339	0
295	20240513	142100	167326791	1339	1339	1339	1339	0
296	20240513	142000	167326791	1339	1339	1339	1339	0
297	20240513	141900	167326791	1339	1340	1340	1339	206
298	20240513	141800	167050956	1339	1339	1339	1339	0
299	20240513	141700	167050956	1339	1339	1339	1339	10
300	20240513	141600	167037566	1343	1343	1343	1343	0
301	20240513	141500	167037566	1343	1343	1343	1343	0
302	20240513	141400	167037566	1343	1343	1343	1343	0
303	20240513	141300	167037566	1343	1343	1343	1343	0
304	20240513	141200	167037566	1343	1343	1343	1343	0
305	20240513	141100	167037566	1343	1343	1343	1343	249
306	20240513	141000	166703159	1344	1344	1344	1344	0
307	20240513	140900	166703159	1344	1344	1344	1344	0
308	20240513	140800	166703159	1344	1344	1344	1344	9
309	20240513	140700	166691063	1343	1343	1343	1343	0
310	20240513	140600	166691063	1343	1343	1343	1343	0
311	20240513	140500	166691063	1343	1343	1343	1343	1064
312	20240513	140400	165262111	1343	1343	1343	1343	0
313	20240513	140300	165262111	1343	1343	1343	1343	0
314	20240513	140200	165262111	1343	1343	1343	1343	0
315	20240513	140100	165262111	1343	1343	1343	1343	0
316	20240513	140000	165262111	1343	1343	1343	1343	0
317	20240513	135900	165262111	1343	1343	1343	1343	1
318	20240513	135800	165260768	1339	1339	1339	1339	10
319	20240513	135700	165247378	1339	1339	1339	1339	0
320	20240513	135600	165247378	1339	1339	1339	1339	0
321	20240513	135500	165247378	1339	1339	1339	1339	0
322	20240513	135400	165247378	1339	1339	1339	1339	0
323	20240513	135300	165247378	1339	1339	1339	1339	0
324	20240513	135200	165247378	1339	1339	1339	1339	121
325	20240513	135100	165085359	1344	1344	1344	1344	0
326	20240513	135000	165085359	1344	1344	1344	1344	0
327	20240513	134900	165085359	1344	1344	1344	1344	10
328	20240513	134800	165071919	1344	1344	1344	1344	1
329	20240513	134700	165070575	1346	1346	1346	1346	0
330	20240513	134600	165070575	1346	1346	1346	1346	0
331	20240513	134500	165070575	1346	1346	1346	1346	0
332	20240513	134400	165070575	1346	1346	1346	1346	0
333	20240513	134300	165070575	1346	1346	1346	1346	0
334	20240513	134200	165070575	1346	1345	1346	1345	403
335	20240513	134100	164528209	1345	1340	1345	1340	20150
336	20240513	134000	137484841	1339	1337	1339	1337	798
337	20240513	133900	136416335	1336	1336	1336	1336	0
338	20240513	133800	136416335	1336	1336	1336	1336	1002
339	20240513	133700	135077663	1336	1336	1336	1336	0
340	20240513	133600	135077663	1336	1336	1336	1336	0
341	20240513	133500	135077663	1336	1333	1336	1333	2237
342	20240513	133400	132093114	1333	1333	1333	1333	0
343	20240513	133300	132093114	1333	1333	1333	1333	0
344	20240513	133200	132093114	1333	1333	1333	1333	0
345	20240513	133100	132093114	1333	1324	1333	1324	35
346	20240513	133000	132046736	1332	1332	1332	1332	0
347	20240513	132900	132046736	1332	1332	1332	1332	0
348	20240513	132800	132046736	1332	1332	1332	1332	0
349	20240513	132700	132046736	1332	1324	1332	1324	121
350	20240513	132600	131886293	1332	1332	1332	1332	0
351	20240513	132500	131886293	1332	1332	1332	1332	0
352	20240513	132400	131886293	1332	1332	1332	1332	0
353	20240513	132300	131886293	1332	1332	1332	1332	0
354	20240513	132200	131886293	1332	1332	1332	1332	2734
355	20240513	132100	128244605	1332	1332	1332	1332	0
356	20240513	132000	128244605	1332	1333	1333	1332	7054
357	20240513	131900	118843184	1333	1333	1334	1333	659
358	20240513	131800	117964733	1334	1334	1334	1334	0
359	20240513	131700	117964733	1334	1334	1334	1334	0
360	20240513	131600	117964733	1334	1334	1334	1334	1
361	20240513	131500	117963399	1333	1333	1333	1333	0
362	20240513	131400	117963399	1333	1333	1333	1333	0
363	20240513	131300	117963399	1333	1333	1333	1333	0
364	20240513	131200	117963399	1333	1333	1333	1333	0
365	20240513	131100	117963399	1333	1333	1333	1333	0
366	20240513	131000	117963399	1333	1333	1333	1333	0
367	20240513	130900	117963399	1333	1333	1333	1333	10
368	20240513	130800	117950069	1332	1332	1332	1332	0
369	20240513	130700	117950069	1332	1332	1332	1332	3
370	20240513	130600	117946073	1336	1336	1336	1336	0
371	20240513	130500	117946073	1336	1336	1336	1336	282
372	20240513	130400	117569321	1332	1332	1332	1332	0
373	20240513	130300	117569321	1332	1332	1332	1332	0
374	20240513	130200	117569321	1332	1332	1332	1332	0
375	20240513	130100	117569321	1332	1332	1332	1332	0
376	20240513	130000	117569321	1332	1332	1332	1332	0
377	20240513	125900	117569321	1332	1332	1332	1332	0
378	20240513	125800	117569321	1332	1333	1333	1332	2900
379	20240513	125700	113705626	1334	1334	1334	1334	599
380	20240513	125600	112906560	1336	1336	1336	1336	0
381	20240513	125500	112906560	1336	1336	1336	1336	0
382	20240513	125400	112906560	1336	1336	1336	1336	0
383	20240513	125300	112906560	1336	1336	1336	1336	0
384	20240513	125200	112906560	1336	1336	1336	1336	15
385	20240513	125100	112886520	1336	1336	1336	1336	0
386	20240513	125000	112886520	1336	1336	1336	1336	0
387	20240513	124900	112886520	1336	1336	1336	1336	0
388	20240513	124800	112886520	1336	1336	1336	1336	0
389	20240513	124700	112886520	1336	1336	1336	1336	0
390	20240513	124600	112886520	1336	1336	1336	1336	0
391	20240513	124500	112886520	1336	1336	1336	1336	0
392	20240513	124400	112886520	1336	1336	1336	1336	0
393	20240513	124300	112886520	1336	1336	1336	1336	0
394	20240513	124200	112886520	1336	1336	1336	1336	10
395	20240513	124100	112873160	1338	1338	1338	1338	0
396	20240513	124000	112873160	1338	1338	1338	1338	100
397	20240513	123900	112739360	1339	1339	1339	1339	0
398	20240513	123800	112739360	1339	1339	1339	1339	0
399	20240513	123700	112739360	1339	1339	1339	1339	0
400	20240513	123600	112739360	1339	1339	1339	1339	0
401	20240513	123500	112739360	1339	1339	1339	1339	50
402	20240513	123400	112672410	1339	1339	1339	1339	0
403	20240513	123300	112672410	1339	1339	1339	1339	0
404	20240513	123200	112672410	1339	1339	1339	1339	0
405	20240513	123100	112672410	1339	1339	1339	1339	0
406	20240513	123000	112672410	1339	1339	1339	1339	0
407	20240513	122900	112672410	1339	1339	1339	1339	0
408	20240513	122800	112672410	1339	1339	1339	1339	0
409	20240513	122700	112672410	1339	1339	1339	1339	10
410	20240513	122600	112659020	1340	1340	1340	1340	0
411	20240513	122500	112659020	1340	1340	1340	1340	0
412	20240513	122400	112659020	1340	1340	1340	1340	0
413	20240513	122300	112659020	1340	1340	1340	1340	0
414	20240513	122200	112659020	1340	1340	1340	1340	0
415	20240513	122100	112659020	1340	1340	1340	1340	0
416	20240513	122000	112659020	1340	1340	1340	1340	0
417	20240513	121900	112659020	1340	1340	1340	1340	0
418	20240513	121800	112659020	1340	1340	1340	1340	0
419	20240513	121700	112659020	1340	1340	1340	1340	0
420	20240513	121600	112659020	1340	1340	1340	1340	0
421	20240513	121500	112659020	1340	1340	1340	1340	1
422	20240513	121400	112657680	1340	1340	1340	1340	0
423	20240513	121300	112657680	1340	1340	1340	1340	1
424	20240513	121200	112656340	1340	1340	1340	1340	5
425	20240513	121100	112649640	1332	1332	1332	1332	0
426	20240513	121000	112649640	1332	1332	1332	1332	0
427	20240513	120900	112649640	1332	1332	1332	1332	0
428	20240513	120800	112649640	1332	1333	1333	1332	500
429	20240513	120700	111983593	1333	1333	1333	1333	0
430	20240513	120600	111983593	1333	1333	1333	1333	0
431	20240513	120500	111983593	1333	1333	1333	1333	0
432	20240513	120400	111983593	1333	1341	1342	1333	1001
433	20240513	120300	110640576	1341	1339	1341	1339	1000
434	20240513	120200	109300443	1333	1333	1333	1333	0
435	20240513	120100	109300443	1333	1333	1333	1333	0
436	20240513	120000	109300443	1333	1333	1333	1333	950
437	20240513	115900	108034093	1333	1333	1333	1333	30
438	20240513	115800	107994103	1339	1339	1339	1339	91
439	20240513	115700	107872254	1339	1339	1339	1339	7
440	20240513	115600	107862881	1339	1339	1339	1339	0
441	20240513	115500	107862881	1339	1339	1339	1339	0
442	20240513	115400	107862881	1339	1333	1339	1333	8167
443	20240513	115300	96969092	1332	1331	1332	1331	2733
444	20240513	115200	93329270	1332	1332	1332	1332	2800
445	20240513	115100	89599670	1332	1332	1332	1332	200
446	20240513	115000	89333270	1332	1332	1332	1332	1032
447	20240513	114900	87958646	1332	1332	1332	1332	0
448	20240513	114800	87958646	1332	1332	1332	1332	1952
449	20240513	114700	85358582	1332	1332	1332	1332	0
450	20240513	114600	85358582	1332	1332	1332	1332	0
451	20240513	114500	85358582	1332	1332	1332	1332	348
452	20240513	114400	84895046	1332	1331	1332	1331	174
453	20240513	114300	84663307	1331	1331	1331	1331	0
454	20240513	114200	84663307	1331	1331	1331	1331	1
455	20240513	114100	84661976	1330	1330	1330	1330	116
456	20240513	114000	84507696	1329	1329	1329	1329	2187
457	20240513	113900	81601173	1323	1323	1323	1323	0
458	20240513	113800	81601173	1323	1323	1323	1323	0
459	20240513	113700	81601173	1323	1323	1323	1323	0
460	20240513	113600	81601173	1323	1323	1323	1323	0
461	20240513	113500	81601173	1323	1323	1323	1323	0
462	20240513	113400	81601173	1323	1323	1323	1323	0
463	20240513	113300	81601173	1323	1323	1323	1323	0
464	20240513	113200	81601173	1323	1323	1323	1323	0
465	20240513	113100	81601173	1323	1323	1323	1323	200
466	20240513	113000	81336573	1335	1335	1335	1335	0
467	20240513	112900	81336573	1335	1335	1335	1335	0
468	20240513	112800	81336573	1335	1335	1335	1335	0
469	20240513	112700	81336573	1335	1335	1335	1335	0
470	20240513	112600	81336573	1335	1335	1335	1335	0
471	20240513	112500	81336573	1335	1335	1335	1335	0
472	20240513	112400	81336573	1335	1335	1335	1335	0
473	20240513	112300	81336573	1335	1335	1335	1335	0
474	20240513	112200	81336573	1335	1335	1335	1335	0
475	20240513	112100	81336573	1335	1332	1335	1332	5400
476	20240513	112000	74130225	1333	1333	1333	1333	0
477	20240513	111900	74130225	1333	1333	1333	1333	0
478	20240513	111800	74130225	1333	1332	1333	1332	600
479	20240513	111700	73330841	1332	1332	1332	1332	0
480	20240513	111600	73330841	1332	1332	1332	1332	4
481	20240513	111500	73325513	1326	1326	1326	1326	0
482	20240513	111400	73325513	1326	1327	1332	1326	912
483	20240513	111300	72116058	1332	1332	1332	1332	0
484	20240513	111200	72116058	1332	1330	1332	1330	73
485	20240513	111100	72018888	1330	1329	1330	1329	155
486	20240513	111000	71812826	1329	1329	1329	1329	0
487	20240513	110900	71812826	1329	1329	1329	1329	143
488	20240513	110800	71622779	1331	1331	1331	1331	0
489	20240513	110700	71622779	1331	1331	1331	1331	0
490	20240513	110600	71622779	1331	1331	1331	1331	0
491	20240513	110500	71622779	1331	1331	1331	1331	0
492	20240513	110400	71622779	1331	1331	1331	1331	0
493	20240513	110300	71622779	1331	1331	1331	1331	1
494	20240513	110200	71621448	1326	1326	1326	1326	73
495	20240513	110100	71524650	1326	1326	1326	1326	5
496	20240513	110000	71518020	1322	1322	1322	1322	5
497	20240513	105900	71511410	1322	1322	1322	1322	25
498	20240513	105800	71478360	1322	1322	1322	1322	120
499	20240513	105700	71319720	1325	1325	1325	1325	0
500	20240513	105600	71319720	1325	1325	1325	1325	0
501	20240513	105500	71319720	1325	1325	1325	1325	0
502	20240513	105400	71319720	1325	1325	1325	1325	1
503	20240513	105300	71318395	1326	1326	1326	1326	0
504	20240513	105200	71318395	1326	1326	1326	1326	0
505	20240513	105100	71318395	1326	1326	1326	1326	5
506	20240513	105000	71311765	1322	1322	1322	1322	155
507	20240513	104900	71106855	1324	1324	1324	1324	707
508	20240513	104800	70170787	1324	1324	1324	1324	25
509	20240513	104700	70137687	1324	1324	1324	1324	0
510	20240513	104600	70137687	1324	1324	1324	1324	0
511	20240513	104500	70137687	1324	1324	1324	1324	0
512	20240513	104400	70137687	1324	1324	1324	1324	0
513	20240513	104300	70137687	1324	1324	1324	1324	0
514	20240513	104200	70137687	1324	1324	1324	1324	0
515	20240513	104100	70137687	1324	1324	1324	1324	0
516	20240513	104000	70137687	1324	1324	1324	1324	0
517	20240513	103900	70137687	1324	1324	1324	1324	0
518	20240513	103800	70137687	1324	1325	1325	1324	400
519	20240513	103700	69607787	1337	1337	1337	1337	3
520	20240513	103600	69603776	1338	1338	1338	1338	158
521	20240513	103500	69392372	1339	1324	1339	1324	3905
522	20240513	103400	64199057	1325	1325	1325	1325	0
523	20240513	103300	64199057	1325	1325	1325	1325	0
524	20240513	103200	64199057	1325	1325	1325	1325	1
525	20240513	103100	64197732	1327	1322	1327	1320	6782
526	20240513	103000	55245454	1327	1327	1327	1327	0
527	20240513	102900	55245454	1327	1327	1327	1327	0
528	20240513	102800	55245454	1327	1327	1327	1327	4
529	20240513	102700	55240146	1320	1320	1320	1320	0
530	20240513	102600	55240146	1320	1320	1320	1320	0
531	20240513	102500	55240146	1320	1323	1323	1320	109
532	20240513	102400	55096089	1323	1325	1325	1323	1166
533	20240513	102300	53553407	1325	1325	1325	1325	0
534	20240513	102200	53553407	1325	1325	1325	1325	0
535	20240513	102100	53553407	1325	1325	1328	1325	477
536	20240513	102000	52921082	1334	1334	1334	1334	3
537	20240513	101900	52917080	1334	1325	1334	1325	12
538	20240513	101800	52901162	1326	1327	1327	1326	507
539	20240513	101700	52228685	1336	1336	1336	1336	6
540	20240513	101600	52220669	1336	1336	1336	1336	11
541	20240513	101500	52205973	1326	1331	1331	1326	5000
542	20240513	101400	45562023	1331	1331	1331	1331	0
543	20240513	101300	45562023	1331	1331	1331	1331	0
544	20240513	101200	45562023	1331	1331	1331	1331	0
545	20240513	101100	45562023	1331	1331	1331	1331	0
546	20240513	101000	45562023	1331	1331	1331	1331	0
547	20240513	100900	45562023	1331	1331	1331	1331	1
548	20240513	100800	45560692	1338	1338	1338	1338	0
549	20240513	100700	45560692	1338	1338	1338	1338	0
550	20240513	100600	45560692	1338	1338	1338	1338	0
551	20240513	100500	45560692	1338	1338	1338	1338	0
552	20240513	100400	45560692	1338	1338	1338	1338	0
553	20240513	100300	45560692	1338	1338	1338	1338	0
554	20240513	100200	45560692	1338	1338	1338	1338	0
555	20240513	100100	45560692	1338	1338	1338	1338	2
556	20240513	100000	45558016	1338	1338	1338	1338	1
557	20240513	095900	45556678	1331	1332	1332	1330	4201
558	20240513	095800	39965698	1340	1340	1340	1340	21
559	20240513	095700	39937558	1340	1340	1340	1340	155
560	20240513	095600	39729858	1340	1340	1340	1340	3
561	20240513	095500	39725838	1340	1340	1340	1340	2
562	20240513	095400	39723158	1340	1340	1340	1340	4
563	20240513	095300	39717798	1333	1333	1333	1333	1648
564	20240513	095200	37521014	1341	1341	1341	1341	22
565	20240513	095100	37491512	1340	1340	1340	1340	0
566	20240513	095000	37491512	1340	1340	1340	1340	914
567	20240513	094900	36266752	1340	1340	1340	1340	5
568	20240513	094800	36260052	1333	1333	1340	1333	2018
569	20240513	094700	33570023	1340	1340	1340	1340	1
570	20240513	094600	33568683	1333	1341	1341	1333	318
571	20240513	094500	33144717	1342	1337	1342	1337	415
572	20240513	094400	32588977	1336	1336	1336	1336	300
573	20240513	094300	32188177	1336	1336	1336	1335	400
574	20240513	094200	31653782	1336	1336	1336	1336	301
575	20240513	094100	31251646	1331	1336	1336	1331	86
576	20240513	094000	31137130	1336	1336	1336	1336	3
577	20240513	093900	31133122	1336	1336	1336	1336	406
578	20240513	093800	30590706	1336	1336	1336	1336	0
579	20240513	093700	30590706	1336	1336	1336	1336	0
580	20240513	093600	30590706	1336	1330	1336	1330	97
581	20240513	093500	30461630	1328	1328	1328	1328	244
582	20240513	093400	30137598	1328	1328	1328	1328	759
583	20240513	093300	29129646	1328	1328	1328	1328	0
584	20240513	093200	29129646	1328	1329	1330	1328	1008
585	20240513	093100	27789283	1330	1330	1330	1330	0
586	20240513	093000	27789283	1330	1330	1330	1330	0
587	20240513	092900	27789283	1330	1328	1330	1328	217
588	20240513	092800	27500907	1330	1330	1330	1330	100
589	20240513	092700	27367907	1328	1329	1329	1328	78
590	20240513	092600	27264312	1330	1330	1330	1330	2
591	20240513	092500	27261652	1330	1330	1330	1330	107
592	20240513	092400	27119342	1330	1329	1330	1329	3
593	20240513	092300	27115354	1338	1332	1338	1329	269
594	20240513	092200	26757098	1339	1339	1342	1339	1000
595	20240513	092100	25418092	1339	1339	1339	1339	300
596	20240513	092000	25016392	1332	1340	1340	1332	839
597	20240513	091900	23898757	1342	1343	1343	1341	8
598	20240513	091800	23888018	1343	1343	1343	1343	5
599	20240513	091700	23881303	1343	1343	1343	1343	0
600	20240513	091600	23881303	1343	1343	1343	1343	1
601	20240513	091500	23879960	1347	1347	1347	1347	5
602	20240513	091400	23873225	1347	1334	1347	1334	4713
603	20240513	091300	17579474	1335	1325	1335	1325	3984
604	20240513	091200	12270735	1332	1332	1332	1332	750
605	20240513	091100	11271735	1333	1333	1333	1333	1
606	20240513	091000	11270402	1335	1335	1335	1335	0
607	20240513	090900	11270402	1335	1335	1335	1335	0
608	20240513	090800	11270402	1335	1335	1335	1335	67
609	20240513	090700	11180957	1335	1327	1335	1327	68
610	20240513	090600	11090713	1327	1324	1327	1324	1780
611	20240513	090500	8733990	1321	1321	1321	1321	3
612	20240513	090400	8730027	1317	1317	1317	1317	643
613	20240513	090300	7883196	1324	1324	1324	1324	1
614	20240513	090200	7881872	1317	1324	1324	1317	3658
615	20240513	090100	3044850	1325	1325	1325	1325	2057
616	20240513	090000	319325	1325	1325	1325	1325	241