KissMeData/054090/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	193300	177099932	1373	1373	1373	1373	1638
3	20240513	193200	177099932	1373	1373	1373	1373	0
4	20240513	193100	177099932	1373	1373	1373	1373	0
5	20240513	193000	177099932	1373	1373	1373	1373	0
6	20240513	192900	177099932	1373	1373	1373	1373	0
7	20240513	192800	177099932	1373	1373	1373	1373	0
8	20240513	192700	177099932	1373	1373	1373	1373	0
9	20240513	192600	177099932	1373	1373	1373	1373	0
10	20240513	192500	177099932	1373	1373	1373	1373	0
11	20240513	192400	177099932	1373	1373	1373	1373	0
12	20240513	192300	177099932	1373	1373	1373	1373	0
13	20240513	192200	177099932	1373	1373	1373	1373	0
14	20240513	192100	177099932	1373	1373	1373	1373	0
15	20240513	192000	177099932	1373	1373	1373	1373	0
16	20240513	191900	177099932	1373	1373	1373	1373	0
17	20240513	191800	177099932	1373	1373	1373	1373	0
18	20240513	191700	177099932	1373	1373	1373	1373	0
19	20240513	191600	177099932	1373	1373	1373	1373	0
20	20240513	191500	177099932	1373	1373	1373	1373	0
21	20240513	191400	177099932	1373	1373	1373	1373	0
22	20240513	191300	177099932	1373	1373	1373	1373	0
23	20240513	191200	177099932	1373	1373	1373	1373	0
24	20240513	191100	177099932	1373	1373	1373	1373	0
25	20240513	191000	177099932	1373	1373	1373	1373	0
26	20240513	190900	177099932	1373	1373	1373	1373	0
27	20240513	190800	177099932	1373	1373	1373	1373	0
28	20240513	190700	177099932	1373	1373	1373	1373	0
29	20240513	190600	177099932	1373	1373	1373	1373	0
30	20240513	190500	177099932	1373	1373	1373	1373	0
31	20240513	190400	177099932	1373	1373	1373	1373	0
32	20240513	190300	177099932	1373	1373	1373	1373	1638
33	20240513	190200	177099932	1373	1373	1373	1373	0
34	20240513	190100	177099932	1373	1373	1373	1373	0
35	20240513	190000	177099932	1373	1373	1373	1373	0
36	20240513	185900	177099932	1373	1373	1373	1373	0
37	20240513	185800	177099932	1373	1373	1373	1373	0
38	20240513	185700	177099932	1373	1373	1373	1373	0
39	20240513	185600	177099932	1373	1373	1373	1373	0
40	20240513	185500	177099932	1373	1373	1373	1373	0
41	20240513	185400	177099932	1373	1373	1373	1373	0
42	20240513	185300	177099932	1373	1373	1373	1373	0
43	20240513	185200	177099932	1373	1373	1373	1373	0
44	20240513	185100	177099932	1373	1373	1373	1373	0
45	20240513	185000	177099932	1373	1373	1373	1373	0
46	20240513	184900	177099932	1373	1373	1373	1373	0
47	20240513	184800	177099932	1373	1373	1373	1373	0
48	20240513	184700	177099932	1373	1373	1373	1373	0
49	20240513	184600	177099932	1373	1373	1373	1373	0
50	20240513	184500	177099932	1373	1373	1373	1373	0
51	20240513	184400	177099932	1373	1373	1373	1373	0
52	20240513	184300	177099932	1373	1373	1373	1373	0
53	20240513	184200	177099932	1373	1373	1373	1373	0
54	20240513	184100	177099932	1373	1373	1373	1373	0
55	20240513	184000	177099932	1373	1373	1373	1373	0
56	20240513	183900	177099932	1373	1373	1373	1373	0
57	20240513	183800	177099932	1373	1373	1373	1373	0
58	20240513	183700	177099932	1373	1373	1373	1373	0
59	20240513	183600	177099932	1373	1373	1373	1373	0
60	20240513	183500	177099932	1373	1373	1373	1373	0
61	20240513	183400	177099932	1373	1373	1373	1373	0
62	20240513	183300	177099932	1373	1373	1373	1373	1638
63	20240513	183200	177099932	1373	1373	1373	1373	0
64	20240513	183100	177099932	1373	1373	1373	1373	0
65	20240513	183000	177099932	1373	1373	1373	1373	0
66	20240513	182900	177099932	1373	1373	1373	1373	0
67	20240513	182800	177099932	1373	1373	1373	1373	0
68	20240513	182700	177099932	1373	1373	1373	1373	0
69	20240513	182600	177099932	1373	1373	1373	1373	0
70	20240513	182500	177099932	1373	1373	1373	1373	0
71	20240513	182400	177099932	1373	1373	1373	1373	0
72	20240513	182300	177099932	1373	1373	1373	1373	0
73	20240513	182200	177099932	1373	1373	1373	1373	0
74	20240513	182100	177099932	1373	1373	1373	1373	0
75	20240513	182000	177099932	1373	1373	1373	1373	0
76	20240513	181900	177099932	1373	1373	1373	1373	0
77	20240513	181800	177099932	1373	1373	1373	1373	0
78	20240513	181700	177099932	1373	1373	1373	1373	0
79	20240513	181600	177099932	1373	1373	1373	1373	0
80	20240513	181500	177099932	1373	1373	1373	1373	0
81	20240513	181400	177099932	1373	1373	1373	1373	0
82	20240513	181300	177099932	1373	1373	1373	1373	0
83	20240513	181200	177099932	1373	1373	1373	1373	0
84	20240513	181100	177099932	1373	1373	1373	1373	0
85	20240513	181000	177099932	1373	1373	1373	1373	0
86	20240513	180900	177099932	1373	1373	1373	1373	0
87	20240513	180800	177099932	1373	1373	1373	1373	0
88	20240513	180700	177099932	1373	1373	1373	1373	0
89	20240513	180600	177099932	1373	1373	1373	1373	0
90	20240513	180500	177099932	1373	1373	1373	1373	0
91	20240513	180400	177099932	1373	1373	1373	1373	0
92	20240513	180300	177099932	1373	1373	1373	1373	1638
93	20240513	180200	177099932	1373	1373	1373	1373	0
94	20240513	180100	177099932	1373	1373	1373	1373	0
95	20240513	180000	177099932	1373	1373	1373	1373	0
96	20240513	175900	177099932	1373	1373	1373	1373	0
97	20240513	175800	177099932	1373	1373	1373	1373	0
98	20240513	175700	177099932	1373	1373	1373	1373	0
99	20240513	175600	177099932	1373	1373	1373	1373	0
100	20240513	175500	177099932	1373	1373	1373	1373	0
101	20240513	175400	177099932	1373	1373	1373	1373	0
102	20240513	175300	177099932	1373	1373	1373	1373	0
103	20240513	175200	177099932	1373	1373	1373	1373	0
104	20240513	175100	177099932	1373	1373	1373	1373	0
105	20240513	175000	177099932	1373	1373	1373	1373	0
106	20240513	174900	177099932	1373	1373	1373	1373	0
107	20240513	174800	177099932	1373	1373	1373	1373	0
108	20240513	174700	177099932	1373	1373	1373	1373	0
109	20240513	174600	177099932	1373	1373	1373	1373	0
110	20240513	174500	177099932	1373	1373	1373	1373	0
111	20240513	174400	177099932	1373	1373	1373	1373	0
112	20240513	174300	177099932	1373	1373	1373	1373	0
113	20240513	174200	177099932	1373	1373	1373	1373	0
114	20240513	174100	177099932	1373	1373	1373	1373	0
115	20240513	174000	177099932	1373	1373	1373	1373	0
116	20240513	173900	177099932	1373	1373	1373	1373	0
117	20240513	173800	177099932	1373	1373	1373	1373	0
118	20240513	173700	177099932	1373	1373	1373	1373	0
119	20240513	173600	177099932	1373	1373	1373	1373	0
120	20240513	173500	177099932	1373	1373	1373	1373	0
121	20240513	173400	177099932	1373	1373	1373	1373	0
122	20240513	173300	177099932	1373	1373	1373	1373	1638
123	20240513	173200	177099932	1373	1373	1373	1373	0
124	20240513	173100	177099932	1373	1373	1373	1373	0
125	20240513	173000	177099932	1373	1373	1373	1373	0
126	20240513	172900	177099932	1373	1373	1373	1373	0
127	20240513	172800	177099932	1373	1373	1373	1373	0
128	20240513	172700	177099932	1373	1373	1373	1373	0
129	20240513	172600	177099932	1373	1373	1373	1373	0
130	20240513	172500	177099932	1373	1373	1373	1373	0
131	20240513	172400	177099932	1373	1373	1373	1373	0
132	20240513	172300	177099932	1373	1373	1373	1373	0
133	20240513	172200	177099932	1373	1373	1373	1373	0
134	20240513	172100	177099932	1373	1373	1373	1373	0
135	20240513	172000	177099932	1373	1373	1373	1373	0
136	20240513	171900	177099932	1373	1373	1373	1373	0
137	20240513	171800	177099932	1373	1373	1373	1373	0
138	20240513	171700	177099932	1373	1373	1373	1373	0
139	20240513	171600	177099932	1373	1373	1373	1373	0
140	20240513	171500	177099932	1373	1373	1373	1373	0
141	20240513	171400	177099932	1373	1373	1373	1373	0
142	20240513	171300	177099932	1373	1373	1373	1373	0
143	20240513	171200	177099932	1373	1373	1373	1373	0
144	20240513	171100	177099932	1373	1373	1373	1373	0
145	20240513	171000	177099932	1373	1373	1373	1373	0
146	20240513	170900	177099932	1373	1373	1373	1373	0
147	20240513	170800	177099932	1373	1373	1373	1373	0
148	20240513	170700	177099932	1373	1373	1373	1373	0
149	20240513	170600	177099932	1373	1373	1373	1373	0
150	20240513	170500	177099932	1373	1373	1373	1373	0
151	20240513	170400	177099932	1373	1373	1373	1373	0
152	20240513	170300	177099932	1373	1373	1373	1373	1638
153	20240513	170200	177099932	1373	1373	1373	1373	0
154	20240513	170100	177099932	1373	1373	1373	1373	0
155	20240513	170000	177099932	1373	1373	1373	1373	0
156	20240513	165900	177099932	1373	1373	1373	1373	0
157	20240513	165800	177099932	1373	1373	1373	1373	0
158	20240513	165700	177099932	1373	1373	1373	1373	0
159	20240513	165600	177099932	1373	1373	1373	1373	0
160	20240513	165500	177099932	1373	1373	1373	1373	0
161	20240513	165400	177099932	1373	1373	1373	1373	0
162	20240513	165300	177099932	1373	1373	1373	1373	0
163	20240513	165200	177099932	1373	1373	1373	1373	0
164	20240513	165100	177099932	1373	1373	1373	1373	0
165	20240513	165000	177099932	1373	1373	1373	1373	0
166	20240513	164900	177099932	1373	1373	1373	1373	0
167	20240513	164800	177099932	1373	1373	1373	1373	0
168	20240513	164700	177099932	1373	1373	1373	1373	0
169	20240513	164600	177099932	1373	1373	1373	1373	0
170	20240513	164500	177099932	1373	1373	1373	1373	0
171	20240513	164400	177099932	1373	1373	1373	1373	0
172	20240513	164300	177099932	1373	1373	1373	1373	0
173	20240513	164200	177099932	1373	1373	1373	1373	0
174	20240513	164100	177099932	1373	1373	1373	1373	0
175	20240513	164000	177099932	1373	1373	1373	1373	0
176	20240513	163900	177099932	1373	1373	1373	1373	0
177	20240513	163800	177099932	1373	1373	1373	1373	0
178	20240513	163700	177099932	1373	1373	1373	1373	0
179	20240513	163600	177099932	1373	1373	1373	1373	0
180	20240513	163500	177099932	1373	1373	1373	1373	0
181	20240513	163400	177099932	1373	1373	1373	1373	0
182	20240513	163300	177099932	1373	1373	1373	1373	1638
183	20240513	163200	177099932	1373	1373	1373	1373	0
184	20240513	163100	177099932	1373	1373	1373	1373	0
185	20240513	163000	177099932	1373	1373	1373	1373	0
186	20240513	162900	177099932	1373	1373	1373	1373	0
187	20240513	162800	177099932	1373	1373	1373	1373	0
188	20240513	162700	177099932	1373	1373	1373	1373	0
189	20240513	162600	177099932	1373	1373	1373	1373	0
190	20240513	162500	177099932	1373	1373	1373	1373	0
191	20240513	162400	177099932	1373	1373	1373	1373	0
192	20240513	162300	177099932	1373	1373	1373	1373	0
193	20240513	162200	177099932	1373	1373	1373	1373	0
194	20240513	162100	177099932	1373	1373	1373	1373	0
195	20240513	162000	177099932	1373	1373	1373	1373	0
196	20240513	161900	177099932	1373	1373	1373	1373	0
197	20240513	161800	177099932	1373	1373	1373	1373	0
198	20240513	161700	177099932	1373	1373	1373	1373	0
199	20240513	161600	177099932	1373	1373	1373	1373	0
200	20240513	161500	177099932	1373	1373	1373	1373	0
201	20240513	161400	177099932	1373	1373	1373	1373	0
202	20240513	161300	177099932	1373	1373	1373	1373	0
203	20240513	161200	177099932	1373	1373	1373	1373	0
204	20240513	161100	177099932	1373	1373	1373	1373	0
205	20240513	161000	177099932	1373	1373	1373	1373	0
206	20240513	160900	177099932	1373	1373	1373	1373	0
207	20240513	160800	177099932	1373	1373	1373	1373	0
208	20240513	160700	177099932	1373	1373	1373	1373	0
209	20240513	160600	177099932	1373	1373	1373	1373	0
210	20240513	160500	177099932	1373	1373	1373	1373	0
211	20240513	160400	177099932	1373	1373	1373	1373	0
212	20240513	160300	177099932	1373	1373	1373	1373	1638
213	20240513	160200	177099932	1373	1373	1373	1373	0
214	20240513	160100	177099932	1373	1373	1373	1373	0
215	20240513	160000	177099932	1373	1373	1373	1373	0
216	20240513	155900	177099932	1373	1373	1373	1373	0
217	20240513	155800	177099932	1373	1373	1373	1373	0
218	20240513	155700	177099932	1373	1373	1373	1373	0
219	20240513	155600	177099932	1373	1373	1373	1373	0
220	20240513	155500	177099932	1373	1373	1373	1373	0
221	20240513	155400	177099932	1373	1373	1373	1373	0
222	20240513	155300	177099932	1373	1373	1373	1373	0
223	20240513	155200	177099932	1373	1373	1373	1373	0
224	20240513	155100	177099932	1373	1373	1373	1373	0
225	20240513	155000	177099932	1373	1373	1373	1373	0
226	20240513	154900	177099932	1373	1373	1373	1373	0
227	20240513	154800	177099932	1373	1373	1373	1373	0
228	20240513	154700	177099932	1373	1373	1373	1373	0
229	20240513	154600	177099932	1373	1373	1373	1373	0
230	20240513	154500	177099932	1373	1373	1373	1373	0
231	20240513	154400	177099932	1373	1373	1373	1373	0
232	20240513	154300	177099932	1373	1373	1373	1373	0
233	20240513	154200	177099932	1373	1373	1373	1373	0
234	20240513	154100	177099932	1373	1373	1373	1373	0
235	20240513	154000	177099932	1373	1373	1373	1373	0
236	20240513	153900	177099932	1373	1373	1373	1373	0
237	20240513	153800	177099932	1373	1373	1373	1373	0
238	20240513	153700	177099932	1373	1373	1373	1373	0
239	20240513	153600	177099932	1373	1373	1373	1373	0
240	20240513	153500	177099932	1373	1373	1373	1373	0
241	20240513	153400	177099932	1373	1373	1373	1373	0
242	20240513	153300	177099932	1373	1373	1373	1373	1638
243	20240513	153200	177099932	1373	1373	1373	1373	0
244	20240513	153100	177099932	1373	1373	1373	1373	0
245	20240513	153000	177099932	1373	1373	1373	1373	1638
246	20240513	152900	174850958	1373	1373	1373	1373	0
247	20240513	152800	174850958	1373	1373	1373	1373	0
248	20240513	152700	174850958	1373	1373	1373	1373	0
249	20240513	152600	174850958	1373	1373	1373	1373	0
250	20240513	152500	174850958	1373	1373	1373	1373	0
251	20240513	152400	174850958	1373	1373	1373	1373	0
252	20240513	152300	174850958	1373	1373	1373	1373	0
253	20240513	152200	174850958	1373	1373	1373	1373	0
254	20240513	152100	174850958	1373	1373	1373	1373	0
255	20240513	152000	174850958	1373	1373	1373	1373	0
256	20240513	151900	174850958	1373	1373	1374	1373	1870
257	20240513	151800	172283335	1373	1367	1373	1367	391
258	20240513	151700	171748832	1367	1367	1367	1367	100
259	20240513	151600	171612132	1375	1375	1375	1375	4
260	20240513	151500	171606632	1376	1375	1376	1364	1507
261	20240513	151400	169535659	1375	1375	1375	1375	0
262	20240513	151300	169535659	1375	1365	1375	1365	18
263	20240513	151200	169511049	1376	1376	1376	1376	10
264	20240513	151100	169497289	1376	1376	1376	1376	2
265	20240513	151000	169494537	1373	1373	1373	1373	292
266	20240513	150900	169093621	1364	1364	1364	1364	1
267	20240513	150800	169092257	1370	1370	1370	1370	100
268	20240513	150700	168955257	1370	1370	1370	1370	55
269	20240513	150600	168879907	1370	1370	1370	1370	100
270	20240513	150500	168742907	1370	1370	1373	1370	886
271	20240513	150400	167526555	1370	1370	1370	1370	5
272	20240513	150300	167519705	1370	1370	1370	1370	157
273	20240513	150200	167304615	1363	1363	1363	1363	0
274	20240513	150100	167304615	1363	1363	1363	1363	0
275	20240513	150000	167304615	1363	1363	1363	1363	721
276	20240513	145900	166321892	1360	1360	1360	1360	0
277	20240513	145800	166321892	1360	1360	1360	1360	193
278	20240513	145700	166059412	1360	1360	1360	1360	15
279	20240513	145600	166039012	1359	1359	1359	1359	0
280	20240513	145500	166039012	1359	1359	1359	1359	486
281	20240513	145400	165378538	1363	1363	1363	1363	11
282	20240513	145300	165363545	1363	1363	1363	1363	0
283	20240513	145200	165363545	1363	1363	1363	1363	24
284	20240513	145100	165330833	1364	1364	1364	1364	0
285	20240513	145000	165330833	1364	1364	1364	1364	0
286	20240513	144900	165330833	1364	1364	1364	1364	0
287	20240513	144800	165330833	1364	1364	1364	1364	0
288	20240513	144700	165330833	1364	1363	1364	1363	474
289	20240513	144600	164684316	1363	1363	1363	1363	500
290	20240513	144500	164002816	1365	1365	1365	1365	1
291	20240513	144400	164001451	1357	1357	1357	1357	0
292	20240513	144300	164001451	1357	1357	1357	1357	11
293	20240513	144200	163986524	1366	1366	1366	1366	0
294	20240513	144100	163986524	1366	1366	1366	1366	0
295	20240513	144000	163986524	1366	1366	1366	1366	0
296	20240513	143900	163986524	1366	1357	1366	1357	2
297	20240513	143800	163983801	1368	1368	1368	1368	0
298	20240513	143700	163983801	1368	1368	1368	1368	0
299	20240513	143600	163983801	1368	1368	1368	1368	0
300	20240513	143500	163983801	1368	1368	1368	1368	0
301	20240513	143400	163983801	1368	1368	1368	1368	0
302	20240513	143300	163983801	1368	1368	1368	1368	0
303	20240513	143200	163983801	1368	1368	1368	1368	1
304	20240513	143100	163982433	1357	1357	1357	1357	0
305	20240513	143000	163982433	1357	1357	1357	1357	0
306	20240513	142900	163982433	1357	1357	1357	1357	0
307	20240513	142800	163982433	1357	1357	1357	1357	0
308	20240513	142700	163982433	1357	1357	1357	1357	90
309	20240513	142600	163860303	1357	1357	1357	1357	297
310	20240513	142500	163457274	1357	1357	1357	1357	343
311	20240513	142400	162991823	1357	1357	1357	1357	100
312	20240513	142300	162856123	1357	1357	1357	1357	100
313	20240513	142200	162720423	1357	1357	1357	1357	0
314	20240513	142100	162720423	1357	1357	1357	1357	0
315	20240513	142000	162720423	1357	1357	1357	1357	0
316	20240513	141900	162720423	1357	1356	1357	1356	4
317	20240513	141800	162714998	1357	1357	1357	1357	0
318	20240513	141700	162714998	1357	1357	1357	1357	0
319	20240513	141600	162714998	1357	1357	1357	1357	0
320	20240513	141500	162714998	1357	1357	1357	1357	55
321	20240513	141400	162640363	1345	1345	1345	1345	0
322	20240513	141300	162640363	1345	1350	1350	1342	10973
323	20240513	141200	147876631	1357	1357	1357	1357	0
324	20240513	141100	147876631	1357	1357	1357	1357	0
325	20240513	141000	147876631	1357	1356	1357	1356	4
326	20240513	140900	147871206	1350	1355	1355	1350	11056
327	20240513	140800	132930845	1356	1356	1356	1356	69
328	20240513	140700	132837281	1355	1355	1355	1355	1
329	20240513	140600	132835926	1356	1356	1356	1356	65
330	20240513	140500	132747786	1356	1356	1356	1356	116
331	20240513	140400	132590490	1355	1356	1356	1355	2457
332	20240513	140300	129261218	1356	1360	1360	1356	2037
333	20240513	140200	126496705	1362	1362	1362	1362	0
334	20240513	140100	126496705	1362	1363	1363	1362	859
335	20240513	140000	125326020	1364	1364	1364	1364	0
336	20240513	135900	125326020	1364	1364	1364	1364	0
337	20240513	135800	125326020	1364	1364	1364	1364	3
338	20240513	135700	125321928	1363	1363	1363	1363	0
339	20240513	135600	125321928	1363	1363	1363	1363	29
340	20240513	135500	125282401	1364	1365	1365	1364	921
341	20240513	135400	124025336	1365	1366	1366	1365	3001
342	20240513	135300	119925971	1367	1367	1367	1367	0
343	20240513	135200	119925971	1367	1367	1367	1367	235
344	20240513	135100	119604726	1367	1367	1367	1367	0
345	20240513	135000	119604726	1367	1367	1367	1367	0
346	20240513	134900	119604726	1367	1367	1367	1367	0
347	20240513	134800	119604726	1367	1367	1367	1367	0
348	20240513	134700	119604726	1367	1367	1367	1367	0
349	20240513	134600	119604726	1367	1367	1367	1367	0
350	20240513	134500	119604726	1367	1367	1367	1367	0
351	20240513	134400	119604726	1367	1367	1367	1367	0
352	20240513	134300	119604726	1367	1367	1367	1367	0
353	20240513	134200	119604726	1367	1367	1367	1367	0
354	20240513	134100	119604726	1367	1367	1367	1367	21
355	20240513	134000	119576019	1367	1367	1367	1367	0
356	20240513	133900	119576019	1367	1367	1367	1367	0
357	20240513	133800	119576019	1367	1367	1367	1367	0
358	20240513	133700	119576019	1367	1367	1367	1367	0
359	20240513	133600	119576019	1367	1367	1367	1367	0
360	20240513	133500	119576019	1367	1367	1367	1367	0
361	20240513	133400	119576019	1367	1367	1367	1367	0
362	20240513	133300	119576019	1367	1366	1367	1366	142
363	20240513	133200	119381947	1366	1366	1366	1365	236
364	20240513	133100	119059649	1363	1363	1363	1363	0
365	20240513	133000	119059649	1363	1363	1363	1363	0
366	20240513	132900	119059649	1363	1363	1363	1363	0
367	20240513	132800	119059649	1363	1363	1363	1363	29
368	20240513	132700	119020122	1367	1367	1368	1367	1077
369	20240513	132600	117546925	1363	1363	1363	1363	10
370	20240513	132500	117533295	1363	1363	1363	1363	0
371	20240513	132400	117533295	1363	1363	1363	1363	0
372	20240513	132300	117533295	1363	1363	1363	1363	117
373	20240513	132200	117373824	1364	1364	1364	1364	480
374	20240513	132100	116719104	1365	1365	1365	1365	13
375	20240513	132000	116701359	1367	1367	1367	1367	0
376	20240513	131900	116701359	1367	1368	1368	1367	58
377	20240513	131800	116622044	1369	1370	1370	1369	22
378	20240513	131700	116591924	1370	1370	1370	1370	1
379	20240513	131600	116590554	1364	1364	1364	1364	19
380	20240513	131500	116564638	1370	1370	1370	1370	0
381	20240513	131400	116564638	1370	1370	1370	1370	0
382	20240513	131300	116564638	1370	1370	1370	1370	0
383	20240513	131200	116564638	1370	1370	1370	1370	0
384	20240513	131100	116564638	1370	1370	1370	1370	0
385	20240513	131000	116564638	1370	1370	1370	1370	0
386	20240513	130900	116564638	1370	1370	1370	1370	0
387	20240513	130800	116564638	1370	1370	1370	1370	0
388	20240513	130700	116564638	1370	1370	1370	1370	0
389	20240513	130600	116564638	1370	1370	1370	1370	0
390	20240513	130500	116564638	1370	1370	1370	1370	0
391	20240513	130400	116564638	1370	1370	1370	1370	1
392	20240513	130300	116563268	1363	1363	1363	1363	19
393	20240513	130200	116537371	1370	1370	1370	1370	0
394	20240513	130100	116537371	1370	1370	1370	1370	0
395	20240513	130000	116537371	1370	1370	1370	1370	0
396	20240513	125900	116537371	1370	1370	1370	1370	24
397	20240513	125800	116504491	1370	1370	1370	1370	7
398	20240513	125700	116494901	1370	1370	1370	1370	0
399	20240513	125600	116494901	1370	1370	1370	1370	0
400	20240513	125500	116494901	1370	1370	1370	1370	0
401	20240513	125400	116494901	1370	1370	1370	1370	0
402	20240513	125300	116494901	1370	1370	1370	1370	0
403	20240513	125200	116494901	1370	1370	1370	1370	0
404	20240513	125100	116494901	1370	1370	1370	1370	57
405	20240513	125000	116416811	1363	1363	1363	1363	73
406	20240513	124900	116317312	1370	1370	1370	1370	21
407	20240513	124800	116288542	1370	1370	1370	1370	0
408	20240513	124700	116288542	1370	1370	1370	1370	0
409	20240513	124600	116288542	1370	1370	1370	1370	2
410	20240513	124500	116285802	1370	1370	1370	1370	0
411	20240513	124400	116285802	1370	1370	1370	1370	0
412	20240513	124300	116285802	1370	1370	1370	1370	1
413	20240513	124200	116284432	1370	1370	1370	1370	0
414	20240513	124100	116284432	1370	1370	1370	1370	0
415	20240513	124000	116284432	1370	1362	1370	1362	5
416	20240513	123900	116277606	1371	1371	1371	1371	0
417	20240513	123800	116277606	1371	1371	1371	1371	0
418	20240513	123700	116277606	1371	1371	1371	1371	0
419	20240513	123600	116277606	1371	1362	1371	1362	68
420	20240513	123500	116184981	1362	1362	1362	1362	426
421	20240513	123400	115604769	1362	1362	1362	1362	39
422	20240513	123300	115551651	1356	1357	1357	1356	908
423	20240513	123200	114320395	1356	1362	1362	1356	3136
424	20240513	123100	110067046	1356	1356	1356	1356	0
425	20240513	123000	110067046	1356	1356	1356	1356	0
426	20240513	122900	110067046	1356	1356	1356	1356	0
427	20240513	122800	110067046	1356	1356	1356	1356	0
428	20240513	122700	110067046	1356	1356	1356	1356	0
429	20240513	122600	110067046	1356	1361	1361	1356	1744
430	20240513	122500	107699669	1361	1361	1361	1361	4
431	20240513	122400	107694225	1361	1361	1361	1361	0
432	20240513	122300	107694225	1361	1361	1361	1361	0
433	20240513	122200	107694225	1361	1362	1362	1361	920
434	20240513	122100	106441841	1362	1362	1362	1362	0
435	20240513	122000	106441841	1362	1363	1363	1362	516
436	20240513	121900	105738913	1363	1363	1363	1363	0
437	20240513	121800	105738913	1363	1364	1364	1363	26
438	20240513	121700	105703474	1361	1361	1361	1361	0
439	20240513	121600	105703474	1361	1361	1361	1361	0
440	20240513	121500	105703474	1361	1372	1372	1361	167
441	20240513	121400	105476176	1359	1359	1359	1359	0
442	20240513	121300	105476176	1359	1359	1359	1359	0
443	20240513	121200	105476176	1359	1363	1363	1359	160
444	20240513	121100	105258336	1371	1371	1372	1371	164
445	20240513	121000	105033442	1371	1371	1371	1371	50
446	20240513	120900	104964892	1370	1370	1370	1370	300
447	20240513	120800	104553892	1369	1363	1369	1363	100
448	20240513	120700	104417058	1363	1363	1363	1363	0
449	20240513	120600	104417058	1363	1363	1363	1363	100
450	20240513	120500	104280758	1363	1358	1363	1358	340
451	20240513	120400	103818793	1358	1358	1358	1358	485
452	20240513	120300	103160163	1356	1360	1360	1356	2227
453	20240513	120200	100137566	1358	1361	1361	1358	3500
454	20240513	120100	95379856	1361	1361	1361	1361	0
455	20240513	120000	95379856	1361	1362	1362	1361	75
456	20240513	115900	95277759	1362	1362	1362	1362	430
457	20240513	115800	94692099	1362	1362	1362	1362	0
458	20240513	115700	94692099	1362	1362	1362	1362	0
459	20240513	115600	94692099	1362	1362	1362	1362	0
460	20240513	115500	94692099	1362	1362	1362	1362	0
461	20240513	115400	94692099	1362	1362	1362	1362	0
462	20240513	115300	94692099	1362	1363	1363	1362	9
463	20240513	115200	94679838	1362	1362	1362	1362	0
464	20240513	115100	94679838	1362	1362	1362	1362	0
465	20240513	115000	94679838	1362	1362	1362	1362	0
466	20240513	114900	94679838	1362	1362	1362	1362	0
467	20240513	114800	94679838	1362	1365	1370	1362	29
468	20240513	114700	94640296	1365	1365	1365	1365	4
469	20240513	114600	94634836	1362	1362	1362	1362	0
470	20240513	114500	94634836	1362	1362	1362	1362	483
471	20240513	114400	93976990	1365	1365	1365	1365	115
472	20240513	114300	93820015	1365	1367	1367	1365	1454
473	20240513	114200	91832817	1367	1367	1367	1367	0
474	20240513	114100	91832817	1367	1367	1367	1367	0
475	20240513	114000	91832817	1367	1367	1367	1367	0
476	20240513	113900	91832817	1367	1367	1367	1367	0
477	20240513	113800	91832817	1367	1367	1367	1367	0
478	20240513	113700	91832817	1367	1367	1367	1367	20
479	20240513	113600	91805477	1367	1367	1367	1367	4
480	20240513	113500	91800009	1367	1367	1367	1367	0
481	20240513	113400	91800009	1367	1367	1367	1367	316
482	20240513	113300	91368037	1367	1367	1367	1367	0
483	20240513	113200	91368037	1367	1367	1367	1367	5
484	20240513	113100	91361202	1367	1367	1367	1367	0
485	20240513	113000	91361202	1367	1367	1367	1367	0
486	20240513	112900	91361202	1367	1367	1367	1367	74
487	20240513	112800	91260044	1367	1367	1367	1367	0
488	20240513	112700	91260044	1367	1367	1367	1367	0
489	20240513	112600	91260044	1367	1367	1367	1367	0
490	20240513	112500	91260044	1367	1367	1367	1367	0
491	20240513	112400	91260044	1367	1367	1367	1367	506
492	20240513	112300	90568342	1367	1367	1367	1367	0
493	20240513	112200	90568342	1367	1367	1367	1367	0
494	20240513	112100	90568342	1367	1367	1367	1367	0
495	20240513	112000	90568342	1367	1367	1367	1367	0
496	20240513	111900	90568342	1367	1367	1367	1367	0
497	20240513	111800	90568342	1367	1367	1367	1367	21
498	20240513	111700	90539635	1367	1367	1367	1367	4
499	20240513	111600	90534167	1367	1367	1367	1367	0
500	20240513	111500	90534167	1367	1367	1367	1367	0
501	20240513	111400	90534167	1367	1367	1367	1367	0
502	20240513	111300	90534167	1367	1367	1367	1367	1
503	20240513	111200	90532800	1367	1366	1367	1366	2519
504	20240513	111100	87089337	1367	1367	1367	1367	0
505	20240513	111000	87089337	1367	1367	1367	1367	0
506	20240513	110900	87089337	1367	1367	1367	1367	0
507	20240513	110800	87089337	1367	1367	1367	1367	0
508	20240513	110700	87089337	1367	1367	1367	1367	5
509	20240513	110600	87082502	1369	1369	1369	1369	1000
510	20240513	110500	85713502	1369	1369	1369	1369	0
511	20240513	110400	85713502	1369	1369	1369	1369	1
512	20240513	110300	85712133	1360	1360	1360	1360	0
513	20240513	110200	85712133	1360	1360	1360	1360	0
514	20240513	110100	85712133	1360	1360	1360	1360	0
515	20240513	110000	85712133	1360	1360	1360	1360	0
516	20240513	105900	85712133	1360	1360	1360	1360	0
517	20240513	105800	85712133	1360	1360	1360	1360	50
518	20240513	105700	85644133	1360	1360	1360	1360	0
519	20240513	105600	85644133	1360	1360	1360	1360	0
520	20240513	105500	85644133	1360	1360	1360	1360	0
521	20240513	105400	85644133	1360	1360	1360	1360	0
522	20240513	105300	85644133	1360	1360	1360	1360	0
523	20240513	105200	85644133	1360	1360	1360	1360	0
524	20240513	105100	85644133	1360	1360	1360	1360	1
525	20240513	105000	85642773	1368	1368	1368	1368	0
526	20240513	104900	85642773	1368	1368	1368	1368	1
527	20240513	104800	85641405	1360	1363	1363	1360	423
528	20240513	104700	85065921	1362	1362	1362	1362	0
529	20240513	104600	85065921	1362	1362	1362	1362	0
530	20240513	104500	85065921	1362	1362	1362	1362	0
531	20240513	104400	85065921	1362	1362	1362	1362	0
532	20240513	104300	85065921	1362	1362	1362	1362	0
533	20240513	104200	85065921	1362	1369	1369	1362	301
534	20240513	104100	84655952	1362	1362	1362	1362	0
535	20240513	104000	84655952	1362	1362	1362	1362	0
536	20240513	103900	84655952	1362	1362	1362	1362	0
537	20240513	103800	84655952	1362	1362	1362	1362	204
538	20240513	103700	84378104	1360	1360	1360	1360	0
539	20240513	103600	84378104	1360	1360	1360	1360	0
540	20240513	103500	84378104	1360	1360	1360	1360	0
541	20240513	103400	84378104	1360	1360	1360	1360	100
542	20240513	103300	84242104	1360	1360	1360	1360	400
543	20240513	103200	83698104	1359	1359	1359	1359	1
544	20240513	103100	83696745	1358	1360	1360	1358	50
545	20240513	103000	83628765	1360	1360	1360	1360	0
546	20240513	102900	83628765	1360	1360	1360	1360	61
547	20240513	102800	83545805	1360	1360	1360	1360	0
548	20240513	102700	83545805	1360	1360	1360	1359	3868
549	20240513	102600	78285356	1362	1362	1362	1362	0
550	20240513	102500	78285356	1362	1362	1362	1362	19
551	20240513	102400	78259478	1360	1363	1363	1360	2209
552	20240513	102300	75252060	1362	1362	1362	1362	0
553	20240513	102200	75252060	1362	1362	1362	1362	0
554	20240513	102100	75252060	1362	1362	1362	1362	0
555	20240513	102000	75252060	1362	1362	1362	1362	0
556	20240513	101900	75252060	1362	1366	1366	1362	1000
557	20240513	101800	73888624	1366	1366	1366	1366	2
558	20240513	101700	73885892	1373	1373	1373	1373	0
559	20240513	101600	73885892	1373	1373	1373	1373	0
560	20240513	101500	73885892	1373	1373	1373	1373	0
561	20240513	101400	73885892	1373	1373	1373	1373	0
562	20240513	101300	73885892	1373	1373	1373	1373	0
563	20240513	101200	73885892	1373	1373	1373	1373	0
564	20240513	101100	73885892	1373	1372	1373	1372	101
565	20240513	101000	73747319	1372	1372	1372	1372	0
566	20240513	100900	73747319	1372	1372	1372	1372	1026
567	20240513	100800	72339647	1373	1372	1373	1372	2003
568	20240513	100700	69591387	1366	1366	1366	1366	532
569	20240513	100600	68864675	1366	1366	1366	1366	201
570	20240513	100500	68590109	1364	1364	1364	1364	2
571	20240513	100400	68587381	1365	1366	1366	1365	60
572	20240513	100300	68505461	1366	1366	1366	1365	1323
573	20240513	100200	66698543	1365	1366	1366	1365	637
574	20240513	100100	65829004	1366	1367	1367	1366	590
575	20240513	100000	65022623	1372	1372	1372	1372	1
576	20240513	095900	65021251	1367	1372	1372	1367	6
577	20240513	095800	65013044	1367	1367	1367	1367	100
578	20240513	095700	64876344	1372	1372	1372	1372	1
579	20240513	095600	64874972	1372	1367	1372	1367	1114
580	20240513	095500	63352129	1366	1371	1371	1366	763
581	20240513	095400	62309116	1373	1374	1374	1373	41
582	20240513	095300	62252783	1374	1373	1374	1373	7
583	20240513	095200	62243166	1366	1366	1366	1366	597
584	20240513	095100	61427664	1366	1371	1371	1362	3428
585	20240513	095000	56744192	1371	1374	1374	1371	2083
586	20240513	094900	53883691	1376	1376	1376	1376	0
587	20240513	094800	53883691	1376	1376	1376	1375	3560
588	20240513	094700	48986005	1377	1379	1379	1377	5095
589	20240513	094600	41966329	1378	1378	1378	1378	4
590	20240513	094500	41960817	1380	1380	1380	1380	1
591	20240513	094400	41959437	1380	1379	1380	1379	6
592	20240513	094300	41951158	1378	1378	1378	1378	50
593	20240513	094200	41882258	1378	1379	1379	1378	500
594	20240513	094100	41193139	1379	1379	1379	1379	0
595	20240513	094000	41193139	1379	1379	1379	1379	91
596	20240513	093900	41067650	1379	1379	1379	1379	0
597	20240513	093800	41067650	1379	1381	1381	1379	1382
598	20240513	093700	39160399	1381	1381	1381	1381	0
599	20240513	093600	39160399	1381	1385	1385	1381	71
600	20240513	093500	39062068	1385	1385	1385	1385	1
601	20240513	093400	39060683	1381	1381	1381	1381	10
602	20240513	093300	39046873	1380	1380	1380	1380	0
603	20240513	093200	39046873	1380	1380	1380	1380	0
604	20240513	093100	39046873	1380	1382	1382	1380	26
605	20240513	093000	39010983	1383	1385	1385	1383	6
606	20240513	092900	39002683	1383	1385	1385	1383	10
607	20240513	092800	38988841	1385	1385	1385	1385	63
608	20240513	092700	38901586	1385	1385	1385	1385	0
609	20240513	092600	38901586	1385	1379	1385	1379	735
610	20240513	092500	37887921	1380	1380	1380	1380	230
611	20240513	092400	37570521	1380	1381	1381	1380	317
612	20240513	092300	37132879	1382	1382	1382	1381	172
613	20240513	092200	36895333	1382	1383	1383	1382	79
614	20240513	092100	36786146	1383	1384	1384	1383	369
615	20240513	092000	36275461	1386	1386	1386	1386	130
616	20240513	091900	36095281	1386	1384	1386	1384	399
617	20240513	091800	35543045	1384	1383	1384	1383	226
618	20240513	091700	35230452	1383	1384	1384	1383	157
619	20240513	091600	35013211	1378	1378	1378	1378	0
620	20240513	091500	35013211	1378	1378	1386	1378	2528
621	20240513	091400	31527103	1379	1379	1379	1379	148
622	20240513	091300	31323011	1379	1379	1379	1379	0
623	20240513	091200	31323011	1379	1379	1379	1379	2000
624	20240513	091100	28565011	1379	1377	1379	1376	8415
625	20240513	091000	16976780	1375	1377	1377	1375	542
626	20240513	090900	16231198	1377	1381	1381	1376	1532
627	20240513	090800	14120466	1381	1384	1384	1381	539
628	20240513	090700	13375176	1384	1385	1385	1384	410
629	20240513	090600	12807735	1384	1384	1384	1384	200
630	20240513	090500	12530935	1384	1384	1392	1384	113
631	20240513	090400	12374519	1384	1383	1384	1383	117
632	20240513	090300	12212641	1383	1383	1383	1375	774
633	20240513	090200	11143523	1383	1387	1387	1380	3811
634	20240513	090100	5879178	1388	1393	1393	1388	1505
635	20240513	090000	3786403	1393	1394	1394	1393	2641