KissMeData/083660/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	195200	31341670	1343	1343	1343	1343	13
3	20240514	195100	31341670	1343	1343	1343	1343	0
4	20240514	195000	31341670	1343	1343	1343	1343	0
5	20240514	194900	31341670	1343	1343	1343	1343	0
6	20240514	194800	31341670	1343	1343	1343	1343	0
7	20240514	194700	31341670	1343	1343	1343	1343	0
8	20240514	194600	31341670	1343	1343	1343	1343	0
9	20240514	194500	31341670	1343	1343	1343	1343	0
10	20240514	194400	31341670	1343	1343	1343	1343	0
11	20240514	194300	31341670	1343	1343	1343	1343	0
12	20240514	194200	31341670	1343	1343	1343	1343	0
13	20240514	194100	31341670	1343	1343	1343	1343	0
14	20240514	194000	31341670	1343	1343	1343	1343	0
15	20240514	193900	31341670	1343	1343	1343	1343	0
16	20240514	193800	31341670	1343	1343	1343	1343	0
17	20240514	193700	31341670	1343	1343	1343	1343	0
18	20240514	193600	31341670	1343	1343	1343	1343	0
19	20240514	193500	31341670	1343	1343	1343	1343	0
20	20240514	193400	31341670	1343	1343	1343	1343	0
21	20240514	193300	31341670	1343	1343	1343	1343	0
22	20240514	193200	31341670	1343	1343	1343	1343	0
23	20240514	193100	31341670	1343	1343	1343	1343	0
24	20240514	193000	31341670	1343	1343	1343	1343	0
25	20240514	192900	31341670	1343	1343	1343	1343	0
26	20240514	192800	31341670	1343	1343	1343	1343	0
27	20240514	192700	31341670	1343	1343	1343	1343	0
28	20240514	192600	31341670	1343	1343	1343	1343	0
29	20240514	192500	31341670	1343	1343	1343	1343	0
30	20240514	192400	31341670	1343	1343	1343	1343	0
31	20240514	192300	31341670	1343	1343	1343	1343	0
32	20240514	192200	31341670	1343	1343	1343	1343	13
33	20240514	192100	31341670	1343	1343	1343	1343	0
34	20240514	192000	31341670	1343	1343	1343	1343	0
35	20240514	191900	31341670	1343	1343	1343	1343	0
36	20240514	191800	31341670	1343	1343	1343	1343	0
37	20240514	191700	31341670	1343	1343	1343	1343	0
38	20240514	191600	31341670	1343	1343	1343	1343	0
39	20240514	191500	31341670	1343	1343	1343	1343	0
40	20240514	191400	31341670	1343	1343	1343	1343	0
41	20240514	191300	31341670	1343	1343	1343	1343	0
42	20240514	191200	31341670	1343	1343	1343	1343	0
43	20240514	191100	31341670	1343	1343	1343	1343	0
44	20240514	191000	31341670	1343	1343	1343	1343	0
45	20240514	190900	31341670	1343	1343	1343	1343	0
46	20240514	190800	31341670	1343	1343	1343	1343	0
47	20240514	190700	31341670	1343	1343	1343	1343	0
48	20240514	190600	31341670	1343	1343	1343	1343	0
49	20240514	190500	31341670	1343	1343	1343	1343	0
50	20240514	190400	31341670	1343	1343	1343	1343	0
51	20240514	190300	31341670	1343	1343	1343	1343	0
52	20240514	190200	31341670	1343	1343	1343	1343	0
53	20240514	190100	31341670	1343	1343	1343	1343	0
54	20240514	190000	31341670	1343	1343	1343	1343	0
55	20240514	185900	31341670	1343	1343	1343	1343	0
56	20240514	185800	31341670	1343	1343	1343	1343	0
57	20240514	185700	31341670	1343	1343	1343	1343	0
58	20240514	185600	31341670	1343	1343	1343	1343	0
59	20240514	185500	31341670	1343	1343	1343	1343	0
60	20240514	185400	31341670	1343	1343	1343	1343	0
61	20240514	185300	31341670	1343	1343	1343	1343	0
62	20240514	185200	31341670	1343	1343	1343	1343	13
63	20240514	185100	31341670	1343	1343	1343	1343	0
64	20240514	185000	31341670	1343	1343	1343	1343	0
65	20240514	184900	31341670	1343	1343	1343	1343	0
66	20240514	184800	31341670	1343	1343	1343	1343	0
67	20240514	184700	31341670	1343	1343	1343	1343	0
68	20240514	184600	31341670	1343	1343	1343	1343	0
69	20240514	184500	31341670	1343	1343	1343	1343	0
70	20240514	184400	31341670	1343	1343	1343	1343	0
71	20240514	184300	31341670	1343	1343	1343	1343	0
72	20240514	184200	31341670	1343	1343	1343	1343	0
73	20240514	184100	31341670	1343	1343	1343	1343	0
74	20240514	184000	31341670	1343	1343	1343	1343	0
75	20240514	183900	31341670	1343	1343	1343	1343	0
76	20240514	183800	31341670	1343	1343	1343	1343	0
77	20240514	183700	31341670	1343	1343	1343	1343	0
78	20240514	183600	31341670	1343	1343	1343	1343	0
79	20240514	183500	31341670	1343	1343	1343	1343	0
80	20240514	183400	31341670	1343	1343	1343	1343	0
81	20240514	183300	31341670	1343	1343	1343	1343	0
82	20240514	183200	31341670	1343	1343	1343	1343	0
83	20240514	183100	31341670	1343	1343	1343	1343	0
84	20240514	183000	31341670	1343	1343	1343	1343	0
85	20240514	182900	31341670	1343	1343	1343	1343	0
86	20240514	182800	31341670	1343	1343	1343	1343	0
87	20240514	182700	31341670	1343	1343	1343	1343	0
88	20240514	182600	31341670	1343	1343	1343	1343	0
89	20240514	182500	31341670	1343	1343	1343	1343	0
90	20240514	182400	31341670	1343	1343	1343	1343	0
91	20240514	182300	31341670	1343	1343	1343	1343	0
92	20240514	182200	31341670	1343	1343	1343	1343	13
93	20240514	182100	31341670	1343	1343	1343	1343	0
94	20240514	182000	31341670	1343	1343	1343	1343	0
95	20240514	181900	31341670	1343	1343	1343	1343	0
96	20240514	181800	31341670	1343	1343	1343	1343	0
97	20240514	181700	31341670	1343	1343	1343	1343	0
98	20240514	181600	31341670	1343	1343	1343	1343	0
99	20240514	181500	31341670	1343	1343	1343	1343	0
100	20240514	181400	31341670	1343	1343	1343	1343	0
101	20240514	181300	31341670	1343	1343	1343	1343	0
102	20240514	181200	31341670	1343	1343	1343	1343	0
103	20240514	181100	31341670	1343	1343	1343	1343	0
104	20240514	181000	31341670	1343	1343	1343	1343	0
105	20240514	180900	31341670	1343	1343	1343	1343	0
106	20240514	180800	31341670	1343	1343	1343	1343	0
107	20240514	180700	31341670	1343	1343	1343	1343	0
108	20240514	180600	31341670	1343	1343	1343	1343	0
109	20240514	180500	31341670	1343	1343	1343	1343	0
110	20240514	180400	31341670	1343	1343	1343	1343	0
111	20240514	180300	31341670	1343	1343	1343	1343	0
112	20240514	180200	31341670	1343	1343	1343	1343	0
113	20240514	180100	31341670	1343	1343	1343	1343	0
114	20240514	180000	31341670	1343	1343	1343	1343	0
115	20240514	175900	31341670	1343	1343	1343	1343	0
116	20240514	175800	31341670	1343	1343	1343	1343	0
117	20240514	175700	31341670	1343	1343	1343	1343	0
118	20240514	175600	31341670	1343	1343	1343	1343	0
119	20240514	175500	31341670	1343	1343	1343	1343	0
120	20240514	175400	31341670	1343	1343	1343	1343	0
121	20240514	175300	31341670	1343	1343	1343	1343	0
122	20240514	175200	31341670	1343	1343	1343	1343	13
123	20240514	175100	31341670	1343	1343	1343	1343	0
124	20240514	175000	31341670	1343	1343	1343	1343	0
125	20240514	174900	31341670	1343	1343	1343	1343	0
126	20240514	174800	31341670	1343	1343	1343	1343	0
127	20240514	174700	31341670	1343	1343	1343	1343	0
128	20240514	174600	31341670	1343	1343	1343	1343	0
129	20240514	174500	31341670	1343	1343	1343	1343	0
130	20240514	174400	31341670	1343	1343	1343	1343	0
131	20240514	174300	31341670	1343	1343	1343	1343	0
132	20240514	174200	31341670	1343	1343	1343	1343	0
133	20240514	174100	31341670	1343	1343	1343	1343	0
134	20240514	174000	31341670	1343	1343	1343	1343	0
135	20240514	173900	31341670	1343	1343	1343	1343	0
136	20240514	173800	31341670	1343	1343	1343	1343	0
137	20240514	173700	31341670	1343	1343	1343	1343	0
138	20240514	173600	31341670	1343	1343	1343	1343	0
139	20240514	173500	31341670	1343	1343	1343	1343	0
140	20240514	173400	31341670	1343	1343	1343	1343	0
141	20240514	173300	31341670	1343	1343	1343	1343	0
142	20240514	173200	31341670	1343	1343	1343	1343	0
143	20240514	173100	31341670	1343	1343	1343	1343	0
144	20240514	173000	31341670	1343	1343	1343	1343	0
145	20240514	172900	31341670	1343	1343	1343	1343	0
146	20240514	172800	31341670	1343	1343	1343	1343	0
147	20240514	172700	31341670	1343	1343	1343	1343	0
148	20240514	172600	31341670	1343	1343	1343	1343	0
149	20240514	172500	31341670	1343	1343	1343	1343	0
150	20240514	172400	31341670	1343	1343	1343	1343	0
151	20240514	172300	31341670	1343	1343	1343	1343	0
152	20240514	172200	31341670	1343	1343	1343	1343	13
153	20240514	172100	31341670	1343	1343	1343	1343	0
154	20240514	172000	31341670	1343	1343	1343	1343	0
155	20240514	171900	31341670	1343	1343	1343	1343	0
156	20240514	171800	31341670	1343	1343	1343	1343	0
157	20240514	171700	31341670	1343	1343	1343	1343	0
158	20240514	171600	31341670	1343	1343	1343	1343	0
159	20240514	171500	31341670	1343	1343	1343	1343	0
160	20240514	171400	31341670	1343	1343	1343	1343	0
161	20240514	171300	31341670	1343	1343	1343	1343	0
162	20240514	171200	31341670	1343	1343	1343	1343	0
163	20240514	171100	31341670	1343	1343	1343	1343	0
164	20240514	171000	31341670	1343	1343	1343	1343	0
165	20240514	170900	31341670	1343	1343	1343	1343	0
166	20240514	170800	31341670	1343	1343	1343	1343	0
167	20240514	170700	31341670	1343	1343	1343	1343	0
168	20240514	170600	31341670	1343	1343	1343	1343	0
169	20240514	170500	31341670	1343	1343	1343	1343	0
170	20240514	170400	31341670	1343	1343	1343	1343	0
171	20240514	170300	31341670	1343	1343	1343	1343	0
172	20240514	170200	31341670	1343	1343	1343	1343	0
173	20240514	170100	31341670	1343	1343	1343	1343	0
174	20240514	170000	31341670	1343	1343	1343	1343	0
175	20240514	165900	31341670	1343	1343	1343	1343	0
176	20240514	165800	31341670	1343	1343	1343	1343	0
177	20240514	165700	31341670	1343	1343	1343	1343	0
178	20240514	165600	31341670	1343	1343	1343	1343	0
179	20240514	165500	31341670	1343	1343	1343	1343	0
180	20240514	165400	31341670	1343	1343	1343	1343	0
181	20240514	165300	31341670	1343	1343	1343	1343	0
182	20240514	165200	31341670	1343	1343	1343	1343	13
183	20240514	165100	31341670	1343	1343	1343	1343	0
184	20240514	165000	31341670	1343	1343	1343	1343	0
185	20240514	164900	31341670	1343	1343	1343	1343	0
186	20240514	164800	31341670	1343	1343	1343	1343	0
187	20240514	164700	31341670	1343	1343	1343	1343	0
188	20240514	164600	31341670	1343	1343	1343	1343	0
189	20240514	164500	31341670	1343	1343	1343	1343	0
190	20240514	164400	31341670	1343	1343	1343	1343	0
191	20240514	164300	31341670	1343	1343	1343	1343	0
192	20240514	164200	31341670	1343	1343	1343	1343	0
193	20240514	164100	31341670	1343	1343	1343	1343	0
194	20240514	164000	31341670	1343	1343	1343	1343	0
195	20240514	163900	31341670	1343	1343	1343	1343	0
196	20240514	163800	31341670	1343	1343	1343	1343	0
197	20240514	163700	31341670	1343	1343	1343	1343	0
198	20240514	163600	31341670	1343	1343	1343	1343	0
199	20240514	163500	31341670	1343	1343	1343	1343	0
200	20240514	163400	31341670	1343	1343	1343	1343	0
201	20240514	163300	31341670	1343	1343	1343	1343	0
202	20240514	163200	31341670	1343	1343	1343	1343	0
203	20240514	163100	31341670	1343	1343	1343	1343	0
204	20240514	163000	31341670	1343	1343	1343	1343	0
205	20240514	162900	31341670	1343	1343	1343	1343	0
206	20240514	162800	31341670	1343	1343	1343	1343	0
207	20240514	162700	31341670	1343	1343	1343	1343	0
208	20240514	162600	31341670	1343	1343	1343	1343	0
209	20240514	162500	31341670	1343	1343	1343	1343	0
210	20240514	162400	31341670	1343	1343	1343	1343	0
211	20240514	162300	31341670	1343	1343	1343	1343	0
212	20240514	162200	31341670	1343	1343	1343	1343	13
213	20240514	162100	31341670	1343	1343	1343	1343	0
214	20240514	162000	31341670	1343	1343	1343	1343	0
215	20240514	161900	31341670	1343	1343	1343	1343	0
216	20240514	161800	31341670	1343	1343	1343	1343	0
217	20240514	161700	31341670	1343	1343	1343	1343	0
218	20240514	161600	31341670	1343	1343	1343	1343	0
219	20240514	161500	31341670	1343	1343	1343	1343	0
220	20240514	161400	31341670	1343	1343	1343	1343	0
221	20240514	161300	31341670	1343	1343	1343	1343	0
222	20240514	161200	31341670	1343	1343	1343	1343	0
223	20240514	161100	31341670	1343	1343	1343	1343	0
224	20240514	161000	31341670	1343	1343	1343	1343	0
225	20240514	160900	31341670	1343	1343	1343	1343	0
226	20240514	160800	31341670	1343	1343	1343	1343	0
227	20240514	160700	31341670	1343	1343	1343	1343	0
228	20240514	160600	31341670	1343	1343	1343	1343	0
229	20240514	160500	31341670	1343	1343	1343	1343	0
230	20240514	160400	31341670	1343	1343	1343	1343	0
231	20240514	160300	31341670	1343	1343	1343	1343	0
232	20240514	160200	31341670	1343	1343	1343	1343	0
233	20240514	160100	31341670	1343	1343	1343	1343	0
234	20240514	160000	31341670	1343	1343	1343	1343	0
235	20240514	155900	31341670	1343	1343	1343	1343	0
236	20240514	155800	31341670	1343	1343	1343	1343	0
237	20240514	155700	31341670	1343	1343	1343	1343	0
238	20240514	155600	31341670	1343	1343	1343	1343	0
239	20240514	155500	31341670	1343	1343	1343	1343	0
240	20240514	155400	31341670	1343	1343	1343	1343	0
241	20240514	155300	31341670	1343	1343	1343	1343	0
242	20240514	155200	31341670	1343	1343	1343	1343	13
243	20240514	155100	31341670	1343	1343	1343	1343	0
244	20240514	155000	31341670	1343	1343	1343	1343	0
245	20240514	154900	31341670	1343	1343	1343	1343	0
246	20240514	154800	31341670	1343	1343	1343	1343	0
247	20240514	154700	31341670	1343	1343	1343	1343	0
248	20240514	154600	31341670	1343	1343	1343	1343	0
249	20240514	154500	31341670	1343	1343	1343	1343	0
250	20240514	154400	31341670	1343	1343	1343	1343	0
251	20240514	154300	31341670	1343	1343	1343	1343	0
252	20240514	154200	31341670	1343	1343	1343	1343	0
253	20240514	154100	31341670	1343	1343	1343	1343	0
254	20240514	154000	31341670	1343	1343	1343	1343	0
255	20240514	153900	31341670	1343	1343	1343	1343	0
256	20240514	153800	31341670	1343	1343	1343	1343	0
257	20240514	153700	31341670	1343	1343	1343	1343	0
258	20240514	153600	31341670	1343	1343	1343	1343	0
259	20240514	153500	31341670	1343	1343	1343	1343	0
260	20240514	153400	31341670	1343	1343	1343	1343	0
261	20240514	153300	31341670	1343	1343	1343	1343	0
262	20240514	153200	31341670	1343	1343	1343	1343	0
263	20240514	153100	31341670	1343	1343	1343	1343	0
264	20240514	153000	31341670	1343	1343	1343	1343	13
265	20240514	152900	31324211	1344	1344	1344	1344	0
266	20240514	152800	31324211	1344	1344	1344	1344	0
267	20240514	152700	31324211	1344	1344	1344	1344	0
268	20240514	152600	31324211	1344	1344	1344	1344	0
269	20240514	152500	31324211	1344	1344	1344	1344	0
270	20240514	152400	31324211	1344	1344	1344	1344	0
271	20240514	152300	31324211	1344	1344	1344	1344	0
272	20240514	152200	31324211	1344	1344	1344	1344	0
273	20240514	152100	31324211	1344	1344	1344	1344	0
274	20240514	152000	31324211	1344	1344	1344	1344	0
275	20240514	151900	31324211	1344	1343	1344	1343	20
276	20240514	151800	31297346	1336	1336	1336	1336	0
277	20240514	151700	31297346	1336	1344	1344	1336	25
278	20240514	151600	31263866	1337	1337	1337	1337	0
279	20240514	151500	31263866	1337	1338	1338	1337	79
280	20240514	151400	31158222	1344	1344	1344	1344	0
281	20240514	151300	31158222	1344	1344	1344	1344	0
282	20240514	151200	31158222	1344	1344	1344	1344	0
283	20240514	151100	31158222	1344	1344	1344	1344	100
284	20240514	151000	31023822	1344	1344	1344	1344	0
285	20240514	150900	31023822	1344	1344	1344	1344	0
286	20240514	150800	31023822	1344	1344	1344	1344	0
287	20240514	150700	31023822	1344	1344	1344	1344	0
288	20240514	150600	31023822	1344	1344	1344	1344	0
289	20240514	150500	31023822	1344	1344	1344	1344	0
290	20240514	150400	31023822	1344	1344	1344	1344	0
291	20240514	150300	31023822	1344	1344	1344	1344	0
292	20240514	150200	31023822	1344	1344	1344	1344	0
293	20240514	150100	31023822	1344	1343	1344	1343	50
294	20240514	150000	30956632	1337	1337	1337	1337	0
295	20240514	145900	30956632	1337	1337	1337	1337	0
296	20240514	145800	30956632	1337	1337	1337	1337	0
297	20240514	145700	30956632	1337	1337	1337	1337	0
298	20240514	145600	30956632	1337	1337	1337	1337	0
299	20240514	145500	30956632	1337	1337	1337	1337	0
300	20240514	145400	30956632	1337	1337	1337	1337	0
301	20240514	145300	30956632	1337	1337	1337	1337	0
302	20240514	145200	30956632	1337	1337	1337	1337	15
303	20240514	145100	30936577	1337	1337	1337	1337	2
304	20240514	145000	30933903	1344	1344	1344	1344	0
305	20240514	144900	30933903	1344	1344	1344	1344	4
306	20240514	144800	30928527	1344	1344	1344	1344	0
307	20240514	144700	30928527	1344	1344	1344	1344	100
308	20240514	144600	30794127	1344	1344	1344	1344	400
309	20240514	144500	30256527	1344	1344	1344	1344	0
310	20240514	144400	30256527	1344	1344	1344	1344	0
311	20240514	144300	30256527	1344	1344	1344	1344	0
312	20240514	144200	30256527	1344	1344	1344	1344	0
313	20240514	144100	30256527	1344	1344	1344	1344	0
314	20240514	144000	30256527	1344	1344	1344	1344	0
315	20240514	143900	30256527	1344	1344	1344	1344	0
316	20240514	143800	30256527	1344	1344	1344	1344	0
317	20240514	143700	30256527	1344	1343	1344	1343	30
318	20240514	143600	30216229	1336	1336	1336	1336	12
319	20240514	143500	30200197	1343	1343	1343	1343	0
320	20240514	143400	30200197	1343	1343	1343	1343	23
321	20240514	143300	30169308	1344	1344	1344	1344	8
322	20240514	143200	30158556	1345	1345	1345	1345	13
323	20240514	143100	30141071	1345	1345	1345	1345	0
324	20240514	143000	30141071	1345	1345	1345	1345	0
325	20240514	142900	30141071	1345	1345	1345	1345	0
326	20240514	142800	30141071	1345	1345	1345	1345	0
327	20240514	142700	30141071	1345	1345	1345	1345	0
328	20240514	142600	30141071	1345	1345	1345	1345	0
329	20240514	142500	30141071	1345	1345	1345	1345	0
330	20240514	142400	30141071	1345	1345	1345	1345	0
331	20240514	142300	30141071	1345	1345	1345	1345	10
332	20240514	142200	30127621	1344	1344	1344	1344	0
333	20240514	142100	30127621	1344	1344	1344	1344	0
334	20240514	142000	30127621	1344	1344	1344	1344	0
335	20240514	141900	30127621	1344	1344	1344	1344	0
336	20240514	141800	30127621	1344	1344	1344	1344	0
337	20240514	141700	30127621	1344	1344	1344	1344	0
338	20240514	141600	30127621	1344	1345	1345	1344	13
339	20240514	141500	30110139	1344	1344	1344	1344	2
340	20240514	141400	30107451	1344	1344	1344	1344	0
341	20240514	141300	30107451	1344	1344	1344	1344	0
342	20240514	141200	30107451	1344	1344	1344	1344	2
343	20240514	141100	30104763	1345	1345	1345	1345	0
344	20240514	141000	30104763	1345	1345	1345	1345	0
345	20240514	140900	30104763	1345	1345	1345	1345	0
346	20240514	140800	30104763	1345	1345	1345	1345	0
347	20240514	140700	30104763	1345	1345	1345	1345	0
348	20240514	140600	30104763	1345	1345	1345	1345	0
349	20240514	140500	30104763	1345	1345	1345	1345	0
350	20240514	140400	30104763	1345	1345	1345	1345	0
351	20240514	140300	30104763	1345	1345	1345	1345	0
352	20240514	140200	30104763	1345	1345	1345	1345	0
353	20240514	140100	30104763	1345	1345	1345	1345	0
354	20240514	140000	30104763	1345	1345	1345	1345	0
355	20240514	135900	30104763	1345	1345	1345	1345	0
356	20240514	135800	30104763	1345	1345	1345	1345	0
357	20240514	135700	30104763	1345	1345	1345	1345	0
358	20240514	135600	30104763	1345	1345	1345	1345	0
359	20240514	135500	30104763	1345	1345	1345	1345	0
360	20240514	135400	30104763	1345	1345	1345	1345	0
361	20240514	135300	30104763	1345	1345	1345	1345	0
362	20240514	135200	30104763	1345	1345	1345	1345	0
363	20240514	135100	30104763	1345	1345	1345	1345	0
364	20240514	135000	30104763	1345	1345	1345	1345	0
365	20240514	134900	30104763	1345	1344	1345	1344	10
366	20240514	134800	30091317	1344	1344	1344	1344	0
367	20240514	134700	30091317	1344	1344	1344	1344	11
368	20240514	134600	30076533	1344	1344	1344	1344	0
369	20240514	134500	30076533	1344	1344	1344	1344	0
370	20240514	134400	30076533	1344	1344	1344	1344	7
371	20240514	134300	30067125	1345	1344	1345	1344	30
372	20240514	134200	30026803	1345	1345	1345	1345	0
373	20240514	134100	30026803	1345	1345	1345	1345	0
374	20240514	134000	30026803	1345	1345	1345	1345	0
375	20240514	133900	30026803	1345	1345	1345	1345	0
376	20240514	133800	30026803	1345	1345	1345	1345	0
377	20240514	133700	30026803	1345	1345	1345	1345	0
378	20240514	133600	30026803	1345	1344	1345	1344	33
379	20240514	133500	29982433	1344	1344	1344	1344	0
380	20240514	133400	29982433	1344	1344	1344	1344	60
381	20240514	133300	29901793	1345	1345	1345	1345	0
382	20240514	133200	29901793	1345	1345	1345	1345	0
383	20240514	133100	29901793	1345	1334	1345	1334	100
384	20240514	133000	29767422	1334	1334	1334	1334	0
385	20240514	132900	29767422	1334	1334	1334	1334	241
386	20240514	132800	29445928	1335	1335	1335	1335	2
387	20240514	132700	29443258	1335	1335	1335	1335	0
388	20240514	132600	29443258	1335	1335	1335	1335	50
389	20240514	132500	29376508	1345	1345	1345	1345	0
390	20240514	132400	29376508	1345	1345	1345	1345	0
391	20240514	132300	29376508	1345	1345	1345	1345	0
392	20240514	132200	29376508	1345	1344	1345	1344	20
393	20240514	132100	29349624	1344	1344	1344	1344	0
394	20240514	132000	29349624	1344	1344	1344	1344	10
395	20240514	131900	29336184	1345	1345	1345	1345	0
396	20240514	131800	29336184	1345	1345	1345	1345	0
397	20240514	131700	29336184	1345	1343	1345	1343	111
398	20240514	131600	29187025	1334	1334	1334	1334	0
399	20240514	131500	29187025	1334	1334	1334	1334	100
400	20240514	131400	29053625	1345	1345	1345	1345	0
401	20240514	131300	29053625	1345	1345	1345	1345	0
402	20240514	131200	29053625	1345	1345	1345	1345	0
403	20240514	131100	29053625	1345	1345	1345	1345	0
404	20240514	131000	29053625	1345	1345	1345	1345	0
405	20240514	130900	29053625	1345	1345	1345	1345	0
406	20240514	130800	29053625	1345	1342	1345	1342	50
407	20240514	130700	28986480	1345	1345	1345	1345	0
408	20240514	130600	28986480	1345	1345	1345	1345	0
409	20240514	130500	28986480	1345	1345	1345	1345	0
410	20240514	130400	28986480	1345	1345	1345	1345	0
411	20240514	130300	28986480	1345	1345	1345	1345	0
412	20240514	130200	28986480	1345	1344	1345	1344	45
413	20240514	130100	28925997	1345	1345	1345	1345	0
414	20240514	130000	28925997	1345	1345	1345	1345	0
415	20240514	125900	28925997	1345	1345	1345	1345	0
416	20240514	125800	28925997	1345	1345	1345	1345	0
417	20240514	125700	28925997	1345	1345	1345	1345	0
418	20240514	125600	28925997	1345	1345	1345	1345	0
419	20240514	125500	28925997	1345	1345	1345	1345	0
420	20240514	125400	28925997	1345	1338	1345	1338	200
421	20240514	125300	28657881	1331	1331	1331	1331	0
422	20240514	125200	28657881	1331	1331	1331	1331	0
423	20240514	125100	28657881	1331	1331	1331	1331	0
424	20240514	125000	28657881	1331	1332	1332	1331	2062
425	20240514	124900	25913315	1332	1332	1332	1332	404
426	20240514	124800	25375187	1332	1332	1332	1332	0
427	20240514	124700	25375187	1332	1333	1333	1332	1515
428	20240514	124600	23356557	1342	1342	1342	1342	0
429	20240514	124500	23356557	1342	1342	1342	1342	0
430	20240514	124400	23356557	1342	1342	1342	1342	0
431	20240514	124300	23356557	1342	1342	1342	1342	0
432	20240514	124200	23356557	1342	1342	1342	1342	0
433	20240514	124100	23356557	1342	1342	1342	1342	0
434	20240514	124000	23356557	1342	1342	1342	1342	0
435	20240514	123900	23356557	1342	1341	1342	1341	100
436	20240514	123800	23222442	1341	1341	1341	1341	0
437	20240514	123700	23222442	1341	1341	1341	1341	0
438	20240514	123600	23222442	1341	1341	1341	1341	0
439	20240514	123500	23222442	1341	1341	1341	1341	32
440	20240514	123400	23179530	1341	1341	1341	1341	0
441	20240514	123300	23179530	1341	1341	1341	1341	0
442	20240514	123200	23179530	1341	1341	1341	1341	0
443	20240514	123100	23179530	1341	1341	1341	1341	15
444	20240514	123000	23159415	1340	1340	1340	1340	58
445	20240514	122900	23081695	1342	1342	1342	1342	0
446	20240514	122800	23081695	1342	1342	1342	1342	1
447	20240514	122700	23080353	1340	1340	1340	1340	0
448	20240514	122600	23080353	1340	1340	1342	1340	132
449	20240514	122500	22903273	1342	1342	1342	1342	0
450	20240514	122400	22903273	1342	1342	1342	1342	0
451	20240514	122300	22903273	1342	1342	1342	1342	0
452	20240514	122200	22903273	1342	1342	1342	1342	0
453	20240514	122100	22903273	1342	1342	1342	1342	0
454	20240514	122000	22903273	1342	1342	1342	1342	0
455	20240514	121900	22903273	1342	1342	1342	1342	0
456	20240514	121800	22903273	1342	1342	1342	1342	0
457	20240514	121700	22903273	1342	1342	1342	1342	0
458	20240514	121600	22903273	1342	1342	1342	1342	0
459	20240514	121500	22903273	1342	1342	1342	1342	0
460	20240514	121400	22903273	1342	1342	1342	1342	0
461	20240514	121300	22903273	1342	1342	1342	1342	0
462	20240514	121200	22903273	1342	1342	1342	1342	0
463	20240514	121100	22903273	1342	1341	1342	1341	100
464	20240514	121000	22769139	1342	1342	1342	1342	0
465	20240514	120900	22769139	1342	1342	1342	1342	0
466	20240514	120800	22769139	1342	1342	1342	1342	0
467	20240514	120700	22769139	1342	1342	1342	1342	0
468	20240514	120600	22769139	1342	1342	1342	1342	0
469	20240514	120500	22769139	1342	1342	1342	1342	0
470	20240514	120400	22769139	1342	1341	1342	1341	500
471	20240514	120300	22098209	1332	1332	1332	1332	11
472	20240514	120200	22083557	1341	1341	1341	1341	0
473	20240514	120100	22083557	1341	1341	1341	1341	0
474	20240514	120000	22083557	1341	1341	1341	1341	0
475	20240514	115900	22083557	1341	1341	1341	1341	0
476	20240514	115800	22083557	1341	1341	1341	1341	0
477	20240514	115700	22083557	1341	1341	1341	1341	0
478	20240514	115600	22083557	1341	1341	1341	1341	1
479	20240514	115500	22082216	1332	1332	1332	1332	0
480	20240514	115400	22082216	1332	1332	1332	1332	0
481	20240514	115300	22082216	1332	1334	1334	1332	1200
482	20240514	115200	20483682	1342	1342	1342	1342	0
483	20240514	115100	20483682	1342	1342	1342	1342	0
484	20240514	115000	20483682	1342	1342	1342	1342	0
485	20240514	114900	20483682	1342	1342	1342	1342	0
486	20240514	114800	20483682	1342	1342	1342	1342	0
487	20240514	114700	20483682	1342	1342	1342	1342	0
488	20240514	114600	20483682	1342	1342	1342	1342	0
489	20240514	114500	20483682	1342	1342	1342	1342	0
490	20240514	114400	20483682	1342	1334	1342	1334	822
491	20240514	114300	19386976	1342	1342	1342	1342	0
492	20240514	114200	19386976	1342	1342	1342	1342	0
493	20240514	114100	19386976	1342	1342	1342	1342	0
494	20240514	114000	19386976	1342	1342	1342	1342	0
495	20240514	113900	19386976	1342	1342	1342	1342	0
496	20240514	113800	19386976	1342	1342	1342	1342	0
497	20240514	113700	19386976	1342	1342	1342	1342	0
498	20240514	113600	19386976	1342	1342	1342	1342	0
499	20240514	113500	19386976	1342	1342	1342	1342	0
500	20240514	113400	19386976	1342	1342	1342	1342	0
501	20240514	113300	19386976	1342	1342	1342	1342	0
502	20240514	113200	19386976	1342	1342	1342	1342	0
503	20240514	113100	19386976	1342	1342	1342	1342	0
504	20240514	113000	19386976	1342	1342	1342	1342	0
505	20240514	112900	19386976	1342	1342	1342	1342	0
506	20240514	112800	19386976	1342	1342	1342	1342	5
507	20240514	112700	19380266	1342	1342	1342	1342	0
508	20240514	112600	19380266	1342	1342	1342	1342	0
509	20240514	112500	19380266	1342	1342	1342	1342	0
510	20240514	112400	19380266	1342	1342	1342	1342	0
511	20240514	112300	19380266	1342	1342	1342	1342	0
512	20240514	112200	19380266	1342	1342	1342	1342	0
513	20240514	112100	19380266	1342	1342	1342	1342	0
514	20240514	112000	19380266	1342	1342	1342	1342	0
515	20240514	111900	19380266	1342	1342	1342	1342	0
516	20240514	111800	19380266	1342	1342	1342	1342	0
517	20240514	111700	19380266	1342	1342	1342	1342	0
518	20240514	111600	19380266	1342	1342	1342	1342	0
519	20240514	111500	19380266	1342	1342	1342	1342	0
520	20240514	111400	19380266	1342	1342	1342	1342	0
521	20240514	111300	19380266	1342	1342	1342	1342	0
522	20240514	111200	19380266	1342	1342	1342	1342	0
523	20240514	111100	19380266	1342	1342	1342	1342	0
524	20240514	111000	19380266	1342	1342	1342	1342	0
525	20240514	110900	19380266	1342	1342	1342	1342	0
526	20240514	110800	19380266	1342	1342	1342	1342	0
527	20240514	110700	19380266	1342	1342	1342	1342	0
528	20240514	110600	19380266	1342	1342	1342	1342	0
529	20240514	110500	19380266	1342	1342	1342	1342	0
530	20240514	110400	19380266	1342	1342	1342	1342	0
531	20240514	110300	19380266	1342	1342	1342	1342	0
532	20240514	110200	19380266	1342	1342	1342	1342	0
533	20240514	110100	19380266	1342	1342	1342	1342	3
534	20240514	110000	19376240	1342	1342	1342	1342	2
535	20240514	105900	19373556	1342	1342	1342	1342	0
536	20240514	105800	19373556	1342	1342	1342	1342	0
537	20240514	105700	19373556	1342	1342	1342	1342	0
538	20240514	105600	19373556	1342	1342	1342	1342	0
539	20240514	105500	19373556	1342	1342	1342	1342	0
540	20240514	105400	19373556	1342	1342	1342	1342	0
541	20240514	105300	19373556	1342	1342	1342	1342	0
542	20240514	105200	19373556	1342	1342	1342	1342	0
543	20240514	105100	19373556	1342	1342	1342	1342	2
544	20240514	105000	19370872	1342	1342	1342	1342	2
545	20240514	104900	19368188	1342	1341	1342	1341	50
546	20240514	104800	19301131	1341	1341	1341	1341	10
547	20240514	104700	19287721	1333	1333	1333	1333	1146
548	20240514	104600	17760103	1333	1333	1333	1333	0
549	20240514	104500	17760103	1333	1333	1333	1333	1000
550	20240514	104400	16427103	1333	1334	1334	1333	1000
551	20240514	104300	15094102	1334	1341	1342	1334	2053
552	20240514	104200	12353010	1342	1341	1342	1341	500
553	20240514	104100	11682189	1342	1342	1342	1342	0
554	20240514	104000	11682189	1342	1342	1342	1342	0
555	20240514	103900	11682189	1342	1342	1342	1342	0
556	20240514	103800	11682189	1342	1342	1342	1342	0
557	20240514	103700	11682189	1342	1342	1342	1342	0
558	20240514	103600	11682189	1342	1342	1342	1342	0
559	20240514	103500	11682189	1342	1342	1342	1342	0
560	20240514	103400	11682189	1342	1342	1342	1342	0
561	20240514	103300	11682189	1342	1342	1342	1342	0
562	20240514	103200	11682189	1342	1342	1342	1342	0
563	20240514	103100	11682189	1342	1342	1342	1342	0
564	20240514	103000	11682189	1342	1342	1342	1342	0
565	20240514	102900	11682189	1342	1342	1342	1342	0
566	20240514	102800	11682189	1342	1342	1342	1342	0
567	20240514	102700	11682189	1342	1342	1342	1342	0
568	20240514	102600	11682189	1342	1342	1342	1342	0
569	20240514	102500	11682189	1342	1342	1342	1342	0
570	20240514	102400	11682189	1342	1341	1342	1341	10
571	20240514	102300	11668771	1342	1340	1342	1340	11
572	20240514	102200	11654013	1340	1341	1342	1340	32
573	20240514	102100	11611093	1342	1342	1342	1342	0
574	20240514	102000	11611093	1342	1342	1342	1342	0
575	20240514	101900	11611093	1342	1342	1342	1342	0
576	20240514	101800	11611093	1342	1342	1342	1342	0
577	20240514	101700	11611093	1342	1342	1342	1342	0
578	20240514	101600	11611093	1342	1342	1342	1342	0
579	20240514	101500	11611093	1342	1342	1342	1342	0
580	20240514	101400	11611093	1342	1342	1342	1342	0
581	20240514	101300	11611093	1342	1342	1342	1342	0
582	20240514	101200	11611093	1342	1342	1342	1342	0
583	20240514	101100	11611093	1342	1342	1342	1342	0
584	20240514	101000	11611093	1342	1342	1342	1342	2
585	20240514	100900	11608409	1342	1342	1342	1342	0
586	20240514	100800	11608409	1342	1342	1342	1342	0
587	20240514	100700	11608409	1342	1342	1342	1342	0
588	20240514	100600	11608409	1342	1341	1342	1341	10
589	20240514	100500	11594992	1342	1342	1342	1342	0
590	20240514	100400	11594992	1342	1342	1342	1342	0
591	20240514	100300	11594992	1342	1342	1342	1342	0
592	20240514	100200	11594992	1342	1342	1342	1342	0
593	20240514	100100	11594992	1342	1342	1342	1342	0
594	20240514	100000	11594992	1342	1342	1342	1342	0
595	20240514	095900	11594992	1342	1342	1342	1342	0
596	20240514	095800	11594992	1342	1342	1342	1342	0
597	20240514	095700	11594992	1342	1342	1342	1342	0
598	20240514	095600	11594992	1342	1342	1342	1342	0
599	20240514	095500	11594992	1342	1342	1342	1342	0
600	20240514	095400	11594992	1342	1342	1342	1342	0
601	20240514	095300	11594992	1342	1342	1342	1342	0
602	20240514	095200	11594992	1342	1342	1342	1342	0
603	20240514	095100	11594992	1342	1342	1342	1342	0
604	20240514	095000	11594992	1342	1342	1342	1342	0
605	20240514	094900	11594992	1342	1342	1342	1342	1
606	20240514	094800	11593650	1333	1333	1333	1333	30
607	20240514	094700	11553660	1346	1346	1346	1346	0
608	20240514	094600	11553660	1346	1346	1346	1346	0
609	20240514	094500	11553660	1346	1346	1346	1346	0
610	20240514	094400	11553660	1346	1346	1346	1346	0
611	20240514	094300	11553660	1346	1346	1346	1346	0
612	20240514	094200	11553660	1346	1346	1346	1346	0
613	20240514	094100	11553660	1346	1346	1346	1346	0
614	20240514	094000	11553660	1346	1346	1346	1346	0
615	20240514	093900	11553660	1346	1342	1346	1342	351
616	20240514	093800	11081901	1342	1342	1342	1342	0
617	20240514	093700	11081901	1342	1340	1342	1340	106
618	20240514	093600	10939785	1348	1348	1348	1348	0
619	20240514	093500	10939785	1348	1348	1348	1348	0
620	20240514	093400	10939785	1348	1348	1348	1348	0
621	20240514	093300	10939785	1348	1348	1348	1348	0
622	20240514	093200	10939785	1348	1348	1348	1348	0
623	20240514	093100	10939785	1348	1348	1348	1348	0
624	20240514	093000	10939785	1348	1333	1348	1333	11
625	20240514	092900	10924983	1348	1348	1348	1348	0
626	20240514	092800	10924983	1348	1346	1348	1346	10
627	20240514	092700	10911515	1348	1348	1348	1348	0
628	20240514	092600	10911515	1348	1348	1348	1348	5
629	20240514	092500	10904775	1348	1348	1348	1348	5
630	20240514	092400	10898035	1348	1348	1348	1348	3
631	20240514	092300	10893991	1354	1354	1354	1354	0
632	20240514	092200	10893991	1354	1354	1354	1354	0
633	20240514	092100	10893991	1354	1354	1354	1354	0
634	20240514	092000	10893991	1354	1354	1354	1354	0
635	20240514	091900	10893991	1354	1354	1354	1354	0
636	20240514	091800	10893991	1354	1333	1354	1331	4802
637	20240514	091700	4501370	1355	1355	1355	1355	1
638	20240514	091600	4500015	1357	1357	1357	1357	0
639	20240514	091500	4500015	1357	1357	1357	1357	0
640	20240514	091400	4500015	1357	1357	1357	1357	0
641	20240514	091300	4500015	1357	1357	1357	1357	0
642	20240514	091200	4500015	1357	1357	1357	1357	0
643	20240514	091100	4500015	1357	1357	1357	1357	0
644	20240514	091000	4500015	1357	1342	1357	1331	1176
645	20240514	090900	2932348	1337	1337	1337	1337	122
646	20240514	090800	2769234	1337	1337	1337	1337	0
647	20240514	090700	2769234	1337	1337	1337	1337	0
648	20240514	090600	2769234	1337	1332	1337	1332	50
649	20240514	090500	2702394	1337	1336	1337	1336	1000
650	20240514	090400	1365396	1337	1348	1348	1337	1010
651	20240514	090300	14916	1357	1357	1357	1357	0
652	20240514	090200	14916	1357	1357	1357	1357	0
653	20240514	090100	14916	1357	1357	1357	1357	0
654	20240514	090000	14916	1357	1346	1357	1346	11