KissMeData/084870/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	195300	34843306	1835	1835	1835	1835	391
3	20240510	195200	34843306	1835	1835	1835	1835	0
4	20240510	195100	34843306	1835	1835	1835	1835	0
5	20240510	195000	34843306	1835	1835	1835	1835	0
6	20240510	194900	34843306	1835	1835	1835	1835	0
7	20240510	194800	34843306	1835	1835	1835	1835	0
8	20240510	194700	34843306	1835	1835	1835	1835	0
9	20240510	194600	34843306	1835	1835	1835	1835	0
10	20240510	194500	34843306	1835	1835	1835	1835	0
11	20240510	194400	34843306	1835	1835	1835	1835	0
12	20240510	194300	34843306	1835	1835	1835	1835	0
13	20240510	194200	34843306	1835	1835	1835	1835	0
14	20240510	194100	34843306	1835	1835	1835	1835	0
15	20240510	194000	34843306	1835	1835	1835	1835	0
16	20240510	193900	34843306	1835	1835	1835	1835	0
17	20240510	193800	34843306	1835	1835	1835	1835	0
18	20240510	193700	34843306	1835	1835	1835	1835	0
19	20240510	193600	34843306	1835	1835	1835	1835	0
20	20240510	193500	34843306	1835	1835	1835	1835	0
21	20240510	193400	34843306	1835	1835	1835	1835	0
22	20240510	193300	34843306	1835	1835	1835	1835	0
23	20240510	193200	34843306	1835	1835	1835	1835	0
24	20240510	193100	34843306	1835	1835	1835	1835	0
25	20240510	193000	34843306	1835	1835	1835	1835	0
26	20240510	192900	34843306	1835	1835	1835	1835	0
27	20240510	192800	34843306	1835	1835	1835	1835	0
28	20240510	192700	34843306	1835	1835	1835	1835	0
29	20240510	192600	34843306	1835	1835	1835	1835	0
30	20240510	192500	34843306	1835	1835	1835	1835	0
31	20240510	192400	34843306	1835	1835	1835	1835	0
32	20240510	192300	34843306	1835	1835	1835	1835	391
33	20240510	192200	34843306	1835	1835	1835	1835	0
34	20240510	192100	34843306	1835	1835	1835	1835	0
35	20240510	192000	34843306	1835	1835	1835	1835	0
36	20240510	191900	34843306	1835	1835	1835	1835	0
37	20240510	191800	34843306	1835	1835	1835	1835	0
38	20240510	191700	34843306	1835	1835	1835	1835	0
39	20240510	191600	34843306	1835	1835	1835	1835	0
40	20240510	191500	34843306	1835	1835	1835	1835	0
41	20240510	191400	34843306	1835	1835	1835	1835	0
42	20240510	191300	34843306	1835	1835	1835	1835	0
43	20240510	191200	34843306	1835	1835	1835	1835	0
44	20240510	191100	34843306	1835	1835	1835	1835	0
45	20240510	191000	34843306	1835	1835	1835	1835	0
46	20240510	190900	34843306	1835	1835	1835	1835	0
47	20240510	190800	34843306	1835	1835	1835	1835	0
48	20240510	190700	34843306	1835	1835	1835	1835	0
49	20240510	190600	34843306	1835	1835	1835	1835	0
50	20240510	190500	34843306	1835	1835	1835	1835	0
51	20240510	190400	34843306	1835	1835	1835	1835	0
52	20240510	190300	34843306	1835	1835	1835	1835	0
53	20240510	190200	34843306	1835	1835	1835	1835	0
54	20240510	190100	34843306	1835	1835	1835	1835	0
55	20240510	190000	34843306	1835	1835	1835	1835	0
56	20240510	185900	34843306	1835	1835	1835	1835	0
57	20240510	185800	34843306	1835	1835	1835	1835	0
58	20240510	185700	34843306	1835	1835	1835	1835	0
59	20240510	185600	34843306	1835	1835	1835	1835	0
60	20240510	185500	34843306	1835	1835	1835	1835	0
61	20240510	185400	34843306	1835	1835	1835	1835	0
62	20240510	185300	34843306	1835	1835	1835	1835	391
63	20240510	185200	34843306	1835	1835	1835	1835	0
64	20240510	185100	34843306	1835	1835	1835	1835	0
65	20240510	185000	34843306	1835	1835	1835	1835	0
66	20240510	184900	34843306	1835	1835	1835	1835	0
67	20240510	184800	34843306	1835	1835	1835	1835	0
68	20240510	184700	34843306	1835	1835	1835	1835	0
69	20240510	184600	34843306	1835	1835	1835	1835	0
70	20240510	184500	34843306	1835	1835	1835	1835	0
71	20240510	184400	34843306	1835	1835	1835	1835	0
72	20240510	184300	34843306	1835	1835	1835	1835	0
73	20240510	184200	34843306	1835	1835	1835	1835	0
74	20240510	184100	34843306	1835	1835	1835	1835	0
75	20240510	184000	34843306	1835	1835	1835	1835	0
76	20240510	183900	34843306	1835	1835	1835	1835	0
77	20240510	183800	34843306	1835	1835	1835	1835	0
78	20240510	183700	34843306	1835	1835	1835	1835	0
79	20240510	183600	34843306	1835	1835	1835	1835	0
80	20240510	183500	34843306	1835	1835	1835	1835	0
81	20240510	183400	34843306	1835	1835	1835	1835	0
82	20240510	183300	34843306	1835	1835	1835	1835	0
83	20240510	183200	34843306	1835	1835	1835	1835	0
84	20240510	183100	34843306	1835	1835	1835	1835	0
85	20240510	183000	34843306	1835	1835	1835	1835	0
86	20240510	182900	34843306	1835	1835	1835	1835	0
87	20240510	182800	34843306	1835	1835	1835	1835	0
88	20240510	182700	34843306	1835	1835	1835	1835	0
89	20240510	182600	34843306	1835	1835	1835	1835	0
90	20240510	182500	34843306	1835	1835	1835	1835	0
91	20240510	182400	34843306	1835	1835	1835	1835	0
92	20240510	182300	34843306	1835	1835	1835	1835	391
93	20240510	182200	34843306	1835	1835	1835	1835	0
94	20240510	182100	34843306	1835	1835	1835	1835	0
95	20240510	182000	34843306	1835	1835	1835	1835	0
96	20240510	181900	34843306	1835	1835	1835	1835	0
97	20240510	181800	34843306	1835	1835	1835	1835	0
98	20240510	181700	34843306	1835	1835	1835	1835	0
99	20240510	181600	34843306	1835	1835	1835	1835	0
100	20240510	181500	34843306	1835	1835	1835	1835	0
101	20240510	181400	34843306	1835	1835	1835	1835	0
102	20240510	181300	34843306	1835	1835	1835	1835	0
103	20240510	181200	34843306	1835	1835	1835	1835	0
104	20240510	181100	34843306	1835	1835	1835	1835	0
105	20240510	181000	34843306	1835	1835	1835	1835	0
106	20240510	180900	34843306	1835	1835	1835	1835	0
107	20240510	180800	34843306	1835	1835	1835	1835	0
108	20240510	180700	34843306	1835	1835	1835	1835	0
109	20240510	180600	34843306	1835	1835	1835	1835	0
110	20240510	180500	34843306	1835	1835	1835	1835	0
111	20240510	180400	34843306	1835	1835	1835	1835	0
112	20240510	180300	34843306	1835	1835	1835	1835	0
113	20240510	180200	34843306	1835	1835	1835	1835	0
114	20240510	180100	34843306	1835	1835	1835	1835	0
115	20240510	180000	34843306	1835	1835	1835	1835	0
116	20240510	175900	34843306	1835	1835	1835	1835	0
117	20240510	175800	34843306	1835	1835	1835	1835	0
118	20240510	175700	34843306	1835	1835	1835	1835	0
119	20240510	175600	34843306	1835	1835	1835	1835	0
120	20240510	175500	34843306	1835	1835	1835	1835	0
121	20240510	175400	34843306	1835	1835	1835	1835	0
122	20240510	175300	34843306	1835	1835	1835	1835	391
123	20240510	175200	34843306	1835	1835	1835	1835	0
124	20240510	175100	34843306	1835	1835	1835	1835	0
125	20240510	175000	34843306	1835	1835	1835	1835	0
126	20240510	174900	34843306	1835	1835	1835	1835	0
127	20240510	174800	34843306	1835	1835	1835	1835	0
128	20240510	174700	34843306	1835	1835	1835	1835	0
129	20240510	174600	34843306	1835	1835	1835	1835	0
130	20240510	174500	34843306	1835	1835	1835	1835	0
131	20240510	174400	34843306	1835	1835	1835	1835	0
132	20240510	174300	34843306	1835	1835	1835	1835	0
133	20240510	174200	34843306	1835	1835	1835	1835	0
134	20240510	174100	34843306	1835	1835	1835	1835	0
135	20240510	174000	34843306	1835	1835	1835	1835	0
136	20240510	173900	34843306	1835	1835	1835	1835	0
137	20240510	173800	34843306	1835	1835	1835	1835	0
138	20240510	173700	34843306	1835	1835	1835	1835	0
139	20240510	173600	34843306	1835	1835	1835	1835	0
140	20240510	173500	34843306	1835	1835	1835	1835	0
141	20240510	173400	34843306	1835	1835	1835	1835	0
142	20240510	173300	34843306	1835	1835	1835	1835	0
143	20240510	173200	34843306	1835	1835	1835	1835	0
144	20240510	173100	34843306	1835	1835	1835	1835	0
145	20240510	173000	34843306	1835	1835	1835	1835	0
146	20240510	172900	34843306	1835	1835	1835	1835	0
147	20240510	172800	34843306	1835	1835	1835	1835	0
148	20240510	172700	34843306	1835	1835	1835	1835	0
149	20240510	172600	34843306	1835	1835	1835	1835	0
150	20240510	172500	34843306	1835	1835	1835	1835	0
151	20240510	172400	34843306	1835	1835	1835	1835	0
152	20240510	172300	34843306	1835	1835	1835	1835	391
153	20240510	172200	34843306	1835	1835	1835	1835	0
154	20240510	172100	34843306	1835	1835	1835	1835	0
155	20240510	172000	34843306	1835	1835	1835	1835	0
156	20240510	171900	34843306	1835	1835	1835	1835	0
157	20240510	171800	34843306	1835	1835	1835	1835	0
158	20240510	171700	34843306	1835	1835	1835	1835	0
159	20240510	171600	34843306	1835	1835	1835	1835	0
160	20240510	171500	34843306	1835	1835	1835	1835	0
161	20240510	171400	34843306	1835	1835	1835	1835	0
162	20240510	171300	34843306	1835	1835	1835	1835	0
163	20240510	171200	34843306	1835	1835	1835	1835	0
164	20240510	171100	34843306	1835	1835	1835	1835	0
165	20240510	171000	34843306	1835	1835	1835	1835	0
166	20240510	170900	34843306	1835	1835	1835	1835	0
167	20240510	170800	34843306	1835	1835	1835	1835	0
168	20240510	170700	34843306	1835	1835	1835	1835	0
169	20240510	170600	34843306	1835	1835	1835	1835	0
170	20240510	170500	34843306	1835	1835	1835	1835	0
171	20240510	170400	34843306	1835	1835	1835	1835	0
172	20240510	170300	34843306	1835	1835	1835	1835	0
173	20240510	170200	34843306	1835	1835	1835	1835	0
174	20240510	170100	34843306	1835	1835	1835	1835	0
175	20240510	170000	34843306	1835	1835	1835	1835	0
176	20240510	165900	34843306	1835	1835	1835	1835	0
177	20240510	165800	34843306	1835	1835	1835	1835	0
178	20240510	165700	34843306	1835	1835	1835	1835	0
179	20240510	165600	34843306	1835	1835	1835	1835	0
180	20240510	165500	34843306	1835	1835	1835	1835	0
181	20240510	165400	34843306	1835	1835	1835	1835	0
182	20240510	165300	34843306	1835	1835	1835	1835	391
183	20240510	165200	34843306	1835	1835	1835	1835	0
184	20240510	165100	34843306	1835	1835	1835	1835	0
185	20240510	165000	34843306	1835	1835	1835	1835	0
186	20240510	164900	34843306	1835	1835	1835	1835	0
187	20240510	164800	34843306	1835	1835	1835	1835	0
188	20240510	164700	34843306	1835	1835	1835	1835	0
189	20240510	164600	34843306	1835	1835	1835	1835	0
190	20240510	164500	34843306	1835	1835	1835	1835	0
191	20240510	164400	34843306	1835	1835	1835	1835	0
192	20240510	164300	34843306	1835	1835	1835	1835	0
193	20240510	164200	34843306	1835	1835	1835	1835	0
194	20240510	164100	34843306	1835	1835	1835	1835	0
195	20240510	164000	34843306	1835	1835	1835	1835	0
196	20240510	163900	34843306	1835	1835	1835	1835	0
197	20240510	163800	34843306	1835	1835	1835	1835	0
198	20240510	163700	34843306	1835	1835	1835	1835	0
199	20240510	163600	34843306	1835	1835	1835	1835	0
200	20240510	163500	34843306	1835	1835	1835	1835	0
201	20240510	163400	34843306	1835	1835	1835	1835	0
202	20240510	163300	34843306	1835	1835	1835	1835	0
203	20240510	163200	34843306	1835	1835	1835	1835	0
204	20240510	163100	34843306	1835	1835	1835	1835	0
205	20240510	163000	34843306	1835	1835	1835	1835	0
206	20240510	162900	34843306	1835	1835	1835	1835	0
207	20240510	162800	34843306	1835	1835	1835	1835	0
208	20240510	162700	34843306	1835	1835	1835	1835	0
209	20240510	162600	34843306	1835	1835	1835	1835	0
210	20240510	162500	34843306	1835	1835	1835	1835	0
211	20240510	162400	34843306	1835	1835	1835	1835	0
212	20240510	162300	34843306	1835	1835	1835	1835	391
213	20240510	162200	34843306	1835	1835	1835	1835	0
214	20240510	162100	34843306	1835	1835	1835	1835	0
215	20240510	162000	34843306	1835	1835	1835	1835	0
216	20240510	161900	34843306	1835	1835	1835	1835	0
217	20240510	161800	34843306	1835	1835	1835	1835	0
218	20240510	161700	34843306	1835	1835	1835	1835	0
219	20240510	161600	34843306	1835	1835	1835	1835	0
220	20240510	161500	34843306	1835	1835	1835	1835	0
221	20240510	161400	34843306	1835	1835	1835	1835	0
222	20240510	161300	34843306	1835	1835	1835	1835	0
223	20240510	161200	34843306	1835	1835	1835	1835	0
224	20240510	161100	34843306	1835	1835	1835	1835	0
225	20240510	161000	34843306	1835	1835	1835	1835	0
226	20240510	160900	34843306	1835	1835	1835	1835	0
227	20240510	160800	34843306	1835	1835	1835	1835	0
228	20240510	160700	34843306	1835	1835	1835	1835	0
229	20240510	160600	34843306	1835	1835	1835	1835	0
230	20240510	160500	34843306	1835	1835	1835	1835	0
231	20240510	160400	34843306	1835	1835	1835	1835	0
232	20240510	160300	34843306	1835	1835	1835	1835	0
233	20240510	160200	34843306	1835	1835	1835	1835	0
234	20240510	160100	34843306	1835	1835	1835	1835	0
235	20240510	160000	34843306	1835	1835	1835	1835	0
236	20240510	155900	34843306	1835	1835	1835	1835	0
237	20240510	155800	34843306	1835	1835	1835	1835	0
238	20240510	155700	34843306	1835	1835	1835	1835	0
239	20240510	155600	34843306	1835	1835	1835	1835	0
240	20240510	155500	34843306	1835	1835	1835	1835	0
241	20240510	155400	34843306	1835	1835	1835	1835	0
242	20240510	155300	34843306	1835	1835	1835	1835	391
243	20240510	155200	34843306	1835	1835	1835	1835	0
244	20240510	155100	34843306	1835	1835	1835	1835	0
245	20240510	155000	34843306	1835	1835	1835	1835	0
246	20240510	154900	34843306	1835	1835	1835	1835	0
247	20240510	154800	34843306	1835	1835	1835	1835	0
248	20240510	154700	34843306	1835	1835	1835	1835	0
249	20240510	154600	34843306	1835	1835	1835	1835	0
250	20240510	154500	34843306	1835	1835	1835	1835	0
251	20240510	154400	34843306	1835	1835	1835	1835	0
252	20240510	154300	34843306	1835	1835	1835	1835	0
253	20240510	154200	34843306	1835	1835	1835	1835	0
254	20240510	154100	34843306	1835	1835	1835	1835	0
255	20240510	154000	34843306	1835	1835	1835	1835	0
256	20240510	153900	34843306	1835	1835	1835	1835	0
257	20240510	153800	34843306	1835	1835	1835	1835	0
258	20240510	153700	34843306	1835	1835	1835	1835	0
259	20240510	153600	34843306	1835	1835	1835	1835	0
260	20240510	153500	34843306	1835	1835	1835	1835	0
261	20240510	153400	34843306	1835	1835	1835	1835	0
262	20240510	153300	34843306	1835	1835	1835	1835	0
263	20240510	153200	34843306	1835	1835	1835	1835	0
264	20240510	153100	34843306	1835	1835	1835	1835	0
265	20240510	153000	34843306	1835	1835	1835	1835	391
266	20240510	152900	34125821	1835	1835	1835	1835	0
267	20240510	152800	34125821	1835	1835	1835	1835	0
268	20240510	152700	34125821	1835	1835	1835	1835	0
269	20240510	152600	34125821	1835	1835	1835	1835	0
270	20240510	152500	34125821	1835	1835	1835	1835	0
271	20240510	152400	34125821	1835	1835	1835	1835	0
272	20240510	152300	34125821	1835	1835	1835	1835	0
273	20240510	152200	34125821	1835	1835	1835	1835	0
274	20240510	152100	34125821	1835	1835	1835	1835	0
275	20240510	152000	34125821	1835	1835	1835	1835	0
276	20240510	151900	34125821	1835	1834	1835	1834	24
277	20240510	151800	34081797	1835	1835	1835	1835	8
278	20240510	151700	34067117	1835	1835	1835	1835	0
279	20240510	151600	34067117	1835	1835	1835	1835	120
280	20240510	151500	33846917	1834	1834	1834	1834	4
281	20240510	151400	33839581	1834	1834	1834	1834	0
282	20240510	151300	33839581	1834	1834	1834	1834	100
283	20240510	151200	33656181	1834	1834	1834	1834	0
284	20240510	151100	33656181	1834	1834	1834	1834	71
285	20240510	151000	33525967	1835	1834	1835	1834	37
286	20240510	150900	33458108	1835	1834	1835	1834	78
287	20240510	150800	33315051	1834	1834	1834	1834	0
288	20240510	150700	33315051	1834	1834	1834	1834	0
289	20240510	150600	33315051	1834	1834	1834	1834	11
290	20240510	150500	33294877	1834	1834	1834	1834	0
291	20240510	150400	33294877	1834	1834	1834	1834	0
292	20240510	150300	33294877	1834	1834	1834	1834	58
293	20240510	150200	33188505	1835	1835	1835	1835	0
294	20240510	150100	33188505	1835	1835	1835	1835	0
295	20240510	150000	33188505	1835	1835	1835	1835	0
296	20240510	145900	33188505	1835	1835	1835	1835	0
297	20240510	145800	33188505	1835	1835	1835	1835	0
298	20240510	145700	33188505	1835	1835	1835	1835	0
299	20240510	145600	33188505	1835	1835	1835	1835	0
300	20240510	145500	33188505	1835	1835	1835	1835	0
301	20240510	145400	33188505	1835	1835	1835	1835	0
302	20240510	145300	33188505	1835	1835	1835	1835	0
303	20240510	145200	33188505	1835	1835	1835	1835	0
304	20240510	145100	33188505	1835	1835	1835	1835	0
305	20240510	145000	33188505	1835	1835	1835	1835	2
306	20240510	144900	33184835	1835	1835	1835	1835	0
307	20240510	144800	33184835	1835	1835	1835	1835	0
308	20240510	144700	33184835	1835	1835	1835	1835	0
309	20240510	144600	33184835	1835	1835	1835	1835	0
310	20240510	144500	33184835	1835	1835	1835	1835	0
311	20240510	144400	33184835	1835	1834	1835	1834	12
312	20240510	144300	33162825	1835	1835	1835	1835	400
313	20240510	144200	32428825	1835	1835	1835	1835	0
314	20240510	144100	32428825	1835	1835	1835	1835	0
315	20240510	144000	32428825	1835	1835	1835	1835	0
316	20240510	143900	32428825	1835	1835	1835	1835	0
317	20240510	143800	32428825	1835	1835	1835	1835	12
318	20240510	143700	32406805	1834	1834	1834	1834	274
319	20240510	143600	31904289	1835	1835	1835	1835	0
320	20240510	143500	31904289	1835	1835	1835	1835	0
321	20240510	143400	31904289	1835	1835	1835	1835	0
322	20240510	143300	31904289	1835	1835	1835	1835	2
323	20240510	143200	31900619	1835	1835	1835	1835	0
324	20240510	143100	31900619	1835	1835	1835	1835	24
325	20240510	143000	31856579	1835	1835	1835	1835	0
326	20240510	142900	31856579	1835	1835	1835	1835	0
327	20240510	142800	31856579	1835	1835	1835	1835	49
328	20240510	142700	31766664	1835	1835	1835	1835	3
329	20240510	142600	31761159	1835	1835	1835	1835	0
330	20240510	142500	31761159	1835	1835	1835	1835	0
331	20240510	142400	31761159	1835	1835	1835	1835	0
332	20240510	142300	31761159	1835	1835	1835	1835	2
333	20240510	142200	31757489	1835	1835	1835	1835	0
334	20240510	142100	31757489	1835	1835	1835	1835	3
335	20240510	142000	31751984	1835	1835	1835	1835	0
336	20240510	141900	31751984	1835	1835	1835	1835	0
337	20240510	141800	31751984	1835	1835	1835	1835	136
338	20240510	141700	31502424	1835	1835	1835	1835	0
339	20240510	141600	31502424	1835	1835	1835	1835	0
340	20240510	141500	31502424	1835	1835	1837	1835	498
341	20240510	141400	30588588	1835	1835	1835	1835	269
342	20240510	141300	30094973	1837	1837	1837	1837	0
343	20240510	141200	30094973	1837	1837	1837	1837	0
344	20240510	141100	30094973	1837	1837	1837	1837	0
345	20240510	141000	30094973	1837	1837	1837	1837	0
346	20240510	140900	30094973	1837	1837	1837	1837	103
347	20240510	140800	29905762	1837	1837	1837	1837	1
348	20240510	140700	29903925	1835	1835	1835	1835	0
349	20240510	140600	29903925	1835	1835	1835	1835	11
350	20240510	140500	29883740	1835	1835	1835	1835	1
351	20240510	140400	29881905	1836	1836	1836	1836	97
352	20240510	140300	29703813	1836	1836	1836	1836	3
353	20240510	140200	29698305	1835	1834	1835	1834	280
354	20240510	140100	29184506	1835	1835	1835	1835	0
355	20240510	140000	29184506	1835	1835	1835	1835	264
356	20240510	135900	28700066	1835	1835	1835	1835	0
357	20240510	135800	28700066	1835	1835	1835	1835	0
358	20240510	135700	28700066	1835	1835	1835	1835	3
359	20240510	135600	28694561	1835	1835	1835	1835	0
360	20240510	135500	28694561	1835	1835	1835	1835	0
361	20240510	135400	28694561	1835	1835	1835	1835	0
362	20240510	135300	28694561	1835	1835	1835	1835	0
363	20240510	135200	28694561	1835	1834	1835	1834	200
364	20240510	135100	28327671	1833	1833	1833	1833	100
365	20240510	135000	28144371	1832	1832	1832	1832	0
366	20240510	134900	28144371	1832	1832	1832	1832	0
367	20240510	134800	28144371	1832	1832	1832	1832	183
368	20240510	134700	27809115	1832	1832	1832	1832	0
369	20240510	134600	27809115	1832	1832	1832	1832	0
370	20240510	134500	27809115	1832	1832	1832	1832	100
371	20240510	134400	27625915	1831	1831	1831	1831	0
372	20240510	134300	27625915	1831	1831	1831	1831	0
373	20240510	134200	27625915	1831	1831	1831	1831	0
374	20240510	134100	27625915	1831	1831	1831	1831	0
375	20240510	134000	27625915	1831	1831	1831	1831	0
376	20240510	133900	27625915	1831	1829	1831	1829	1820
377	20240510	133800	24296835	1829	1829	1829	1829	0
378	20240510	133700	24296835	1829	1829	1829	1829	0
379	20240510	133600	24296835	1829	1829	1829	1829	0
380	20240510	133500	24296835	1829	1829	1829	1829	0
381	20240510	133400	24296835	1829	1829	1829	1829	0
382	20240510	133300	24296835	1829	1829	1829	1829	3
383	20240510	133200	24291348	1829	1829	1829	1829	0
384	20240510	133100	24291348	1829	1829	1829	1829	0
385	20240510	133000	24291348	1829	1829	1829	1829	0
386	20240510	132900	24291348	1829	1829	1829	1829	0
387	20240510	132800	24291348	1829	1829	1829	1829	0
388	20240510	132700	24291348	1829	1829	1829	1829	3
389	20240510	132600	24285861	1823	1822	1823	1822	81
390	20240510	132500	24138270	1822	1822	1822	1822	0
391	20240510	132400	24138270	1822	1822	1822	1822	1
392	20240510	132300	24136448	1823	1823	1823	1823	140
393	20240510	132200	23881228	1823	1823	1823	1823	0
394	20240510	132100	23881228	1823	1829	1829	1823	2378
395	20240510	132000	19546116	1829	1829	1829	1829	0
396	20240510	131900	19546116	1829	1829	1829	1829	0
397	20240510	131800	19546116	1829	1829	1829	1829	0
398	20240510	131700	19546116	1829	1829	1829	1829	0
399	20240510	131600	19546116	1829	1829	1829	1829	0
400	20240510	131500	19546116	1829	1829	1829	1829	276
401	20240510	131400	19041312	1823	1823	1823	1823	1
402	20240510	131300	19039489	1829	1829	1829	1829	0
403	20240510	131200	19039489	1829	1829	1829	1829	0
404	20240510	131100	19039489	1829	1829	1829	1829	0
405	20240510	131000	19039489	1829	1829	1829	1829	0
406	20240510	130900	19039489	1829	1829	1829	1829	3
407	20240510	130800	19034002	1823	1823	1823	1823	0
408	20240510	130700	19034002	1823	1823	1823	1823	1
409	20240510	130600	19032179	1829	1829	1829	1829	0
410	20240510	130500	19032179	1829	1829	1829	1829	24
411	20240510	130400	18988283	1829	1829	1829	1829	0
412	20240510	130300	18988283	1829	1829	1829	1829	3
413	20240510	130200	18982796	1829	1829	1829	1829	0
414	20240510	130100	18982796	1829	1829	1829	1829	0
415	20240510	130000	18982796	1829	1829	1829	1829	0
416	20240510	125900	18982796	1829	1829	1829	1829	0
417	20240510	125800	18982796	1829	1829	1829	1829	0
418	20240510	125700	18982796	1829	1829	1829	1829	3
419	20240510	125600	18977309	1829	1823	1829	1823	13
420	20240510	125500	18953604	1823	1823	1823	1823	0
421	20240510	125400	18953604	1823	1823	1823	1823	0
422	20240510	125300	18953604	1823	1823	1823	1823	0
423	20240510	125200	18953604	1823	1823	1823	1823	45
424	20240510	125100	18871569	1823	1823	1823	1823	0
425	20240510	125000	18871569	1823	1823	1823	1823	4
426	20240510	124900	18864277	1823	1823	1823	1823	0
427	20240510	124800	18864277	1823	1823	1823	1823	0
428	20240510	124700	18864277	1823	1823	1823	1823	0
429	20240510	124600	18864277	1823	1823	1823	1823	11
430	20240510	124500	18844224	1823	1823	1823	1823	0
431	20240510	124400	18844224	1823	1823	1823	1823	0
432	20240510	124300	18844224	1823	1823	1823	1823	0
433	20240510	124200	18844224	1823	1823	1823	1823	0
434	20240510	124100	18844224	1823	1823	1823	1823	0
435	20240510	124000	18844224	1823	1823	1823	1823	0
436	20240510	123900	18844224	1823	1823	1823	1823	0
437	20240510	123800	18844224	1823	1823	1823	1823	1
438	20240510	123700	18842401	1829	1829	1829	1829	0
439	20240510	123600	18842401	1829	1829	1829	1829	0
440	20240510	123500	18842401	1829	1829	1829	1829	0
441	20240510	123400	18842401	1829	1829	1829	1829	0
442	20240510	123300	18842401	1829	1829	1829	1829	0
443	20240510	123200	18842401	1829	1829	1829	1829	0
444	20240510	123100	18842401	1829	1829	1829	1829	0
445	20240510	123000	18842401	1829	1829	1829	1829	0
446	20240510	122900	18842401	1829	1829	1829	1829	0
447	20240510	122800	18842401	1829	1829	1829	1829	0
448	20240510	122700	18842401	1829	1829	1829	1829	0
449	20240510	122600	18842401	1829	1829	1829	1829	0
450	20240510	122500	18842401	1829	1829	1829	1829	1
451	20240510	122400	18840572	1823	1823	1823	1823	0
452	20240510	122300	18840572	1823	1823	1823	1823	1
453	20240510	122200	18838749	1829	1829	1829	1829	24
454	20240510	122100	18794853	1829	1829	1829	1829	0
455	20240510	122000	18794853	1829	1829	1829	1829	112
456	20240510	121900	18590005	1829	1829	1829	1829	0
457	20240510	121800	18590005	1829	1829	1829	1829	0
458	20240510	121700	18590005	1829	1831	1831	1829	2
459	20240510	121600	18586345	1829	1829	1829	1829	150
460	20240510	121500	18311995	1831	1831	1831	1831	100
461	20240510	121400	18128895	1830	1830	1830	1830	0
462	20240510	121300	18128895	1830	1830	1830	1830	0
463	20240510	121200	18128895	1830	1830	1830	1830	100
464	20240510	121100	17945895	1829	1829	1829	1829	0
465	20240510	121000	17945895	1829	1829	1829	1829	0
466	20240510	120900	17945895	1829	1829	1829	1829	0
467	20240510	120800	17945895	1829	1829	1829	1829	49
468	20240510	120700	17856274	1829	1828	1829	1828	338
469	20240510	120600	17238310	1823	1823	1823	1823	6
470	20240510	120500	17227372	1828	1823	1828	1823	12
471	20240510	120400	17205441	1827	1827	1827	1827	200
472	20240510	120300	16840041	1827	1827	1827	1827	1064
473	20240510	120200	14896113	1827	1827	1827	1827	0
474	20240510	120100	14896113	1827	1827	1827	1827	100
475	20240510	120000	14713413	1827	1827	1827	1827	600
476	20240510	115900	13617213	1826	1826	1826	1826	0
477	20240510	115800	13617213	1826	1826	1826	1826	0
478	20240510	115700	13617213	1826	1826	1826	1826	0
479	20240510	115600	13617213	1826	1823	1826	1823	484
480	20240510	115500	12734767	1827	1823	1827	1823	57
481	20240510	115400	12630636	1827	1826	1827	1826	1298
482	20240510	115300	10259299	1823	1823	1823	1823	0
483	20240510	115200	10259299	1823	1823	1823	1823	0
484	20240510	115100	10259299	1823	1823	1823	1823	0
485	20240510	115000	10259299	1823	1823	1823	1823	0
486	20240510	114900	10259299	1823	1823	1823	1823	2
487	20240510	114800	10255653	1823	1823	1823	1823	0
488	20240510	114700	10255653	1823	1823	1823	1823	0
489	20240510	114600	10255653	1823	1823	1823	1823	12
490	20240510	114500	10233777	1823	1823	1823	1823	0
491	20240510	114400	10233777	1823	1823	1823	1823	0
492	20240510	114300	10233777	1823	1823	1823	1823	2
493	20240510	114200	10230131	1823	1823	1823	1823	0
494	20240510	114100	10230131	1823	1823	1823	1823	0
495	20240510	114000	10230131	1823	1823	1823	1823	100
496	20240510	113900	10047831	1827	1827	1827	1827	24
497	20240510	113800	10003983	1823	1823	1823	1823	0
498	20240510	113700	10003983	1823	1823	1823	1823	2
499	20240510	113600	10000337	1823	1823	1823	1823	11
500	20240510	113500	9980284	1823	1823	1823	1823	1
501	20240510	113400	9978461	1823	1823	1823	1823	0
502	20240510	113300	9978461	1823	1823	1823	1823	0
503	20240510	113200	9978461	1823	1823	1823	1823	2
504	20240510	113100	9974815	1823	1823	1823	1823	0
505	20240510	113000	9974815	1823	1823	1823	1823	0
506	20240510	112900	9974815	1823	1823	1823	1823	1
507	20240510	112800	9972992	1823	1823	1823	1823	0
508	20240510	112700	9972992	1823	1823	1823	1823	0
509	20240510	112600	9972992	1823	1823	1823	1823	15
510	20240510	112500	9945647	1823	1823	1823	1823	0
511	20240510	112400	9945647	1823	1823	1823	1823	0
512	20240510	112300	9945647	1823	1823	1823	1823	1
513	20240510	112200	9943824	1823	1823	1823	1823	0
514	20240510	112100	9943824	1823	1823	1823	1823	0
515	20240510	112000	9943824	1823	1823	1823	1823	2
516	20240510	111900	9940178	1823	1823	1823	1823	0
517	20240510	111800	9940178	1823	1823	1823	1823	0
518	20240510	111700	9940178	1823	1823	1823	1823	0
519	20240510	111600	9940178	1823	1823	1823	1823	11
520	20240510	111500	9920125	1823	1823	1823	1823	2
521	20240510	111400	9916479	1823	1823	1823	1823	0
522	20240510	111300	9916479	1823	1823	1823	1823	0
523	20240510	111200	9916479	1823	1823	1823	1823	0
524	20240510	111100	9916479	1823	1823	1823	1823	0
525	20240510	111000	9916479	1823	1823	1823	1823	0
526	20240510	110900	9916479	1823	1823	1823	1823	2
527	20240510	110800	9912833	1823	1823	1823	1823	1
528	20240510	110700	9911010	1826	1826	1826	1826	0
529	20240510	110600	9911010	1826	1823	1826	1823	14
530	20240510	110500	9885473	1822	1822	1822	1822	0
531	20240510	110400	9885473	1822	1822	1822	1822	0
532	20240510	110300	9885473	1822	1822	1822	1822	2
533	20240510	110200	9881829	1821	1821	1821	1821	0
534	20240510	110100	9881829	1821	1821	1821	1821	0
535	20240510	110000	9881829	1821	1821	1821	1821	0
536	20240510	105900	9881829	1821	1821	1821	1821	0
537	20240510	105800	9881829	1821	1821	1821	1821	2
538	20240510	105700	9878187	1827	1827	1827	1827	0
539	20240510	105600	9878187	1827	1821	1827	1821	32
540	20240510	105500	9819771	1821	1821	1821	1821	0
541	20240510	105400	9819771	1821	1821	1821	1821	0
542	20240510	105300	9819771	1821	1821	1821	1821	0
543	20240510	105200	9819771	1821	1821	1821	1821	2
544	20240510	105100	9816129	1821	1821	1821	1821	0
545	20240510	105000	9816129	1821	1821	1821	1821	0
546	20240510	104900	9816129	1821	1821	1821	1821	0
547	20240510	104800	9816129	1821	1821	1821	1821	0
548	20240510	104700	9816129	1821	1821	1821	1821	0
549	20240510	104600	9816129	1821	1821	1821	1821	13
550	20240510	104500	9792456	1821	1821	1821	1821	1
551	20240510	104400	9790635	1827	1827	1827	1827	10
552	20240510	104300	9772365	1821	1821	1821	1821	0
553	20240510	104200	9772365	1821	1821	1821	1821	0
554	20240510	104100	9772365	1821	1821	1821	1821	2
555	20240510	104000	9768723	1821	1821	1821	1821	0
556	20240510	103900	9768723	1821	1821	1821	1821	0
557	20240510	103800	9768723	1821	1821	1821	1821	0
558	20240510	103700	9768723	1821	1821	1821	1821	2
559	20240510	103600	9765081	1826	1826	1826	1826	13
560	20240510	103500	9741343	1827	1821	1827	1821	17
561	20240510	103400	9710296	1821	1821	1821	1821	0
562	20240510	103300	9710296	1821	1821	1821	1821	0
563	20240510	103200	9710296	1821	1821	1821	1821	0
564	20240510	103100	9710296	1821	1821	1821	1821	0
565	20240510	103000	9710296	1821	1821	1821	1821	0
566	20240510	102900	9710296	1821	1821	1821	1821	2
567	20240510	102800	9706654	1827	1827	1827	1827	0
568	20240510	102700	9706654	1827	1827	1827	1827	0
569	20240510	102600	9706654	1827	1827	1827	1827	5
570	20240510	102500	9697519	1821	1821	1821	1821	0
571	20240510	102400	9697519	1821	1821	1821	1821	0
572	20240510	102300	9697519	1821	1821	1821	1821	2
573	20240510	102200	9693877	1821	1821	1821	1821	0
574	20240510	102100	9693877	1821	1821	1821	1821	0
575	20240510	102000	9693877	1821	1821	1821	1821	0
576	20240510	101900	9693877	1821	1821	1821	1821	0
577	20240510	101800	9693877	1821	1821	1821	1821	2
578	20240510	101700	9690235	1827	1827	1827	1827	0
579	20240510	101600	9690235	1827	1827	1827	1827	0
580	20240510	101500	9690235	1827	1827	1827	1827	0
581	20240510	101400	9690235	1827	1827	1827	1827	0
582	20240510	101300	9690235	1827	1827	1827	1827	25
583	20240510	101200	9644560	1821	1821	1821	1821	2
584	20240510	101100	9640918	1821	1821	1821	1821	0
585	20240510	101000	9640918	1821	1821	1821	1821	0
586	20240510	100900	9640918	1821	1821	1821	1821	0
587	20240510	100800	9640918	1821	1821	1821	1821	0
588	20240510	100700	9640918	1821	1821	1821	1821	2
589	20240510	100600	9637276	1824	1824	1824	1824	431
590	20240510	100500	8851132	1824	1824	1824	1824	0
591	20240510	100400	8851132	1824	1824	1824	1824	0
592	20240510	100300	8851132	1824	1824	1824	1824	0
593	20240510	100200	8851132	1824	1824	1824	1824	0
594	20240510	100100	8851132	1824	1824	1824	1824	199
595	20240510	100000	8488156	1824	1824	1824	1824	0
596	20240510	095900	8488156	1824	1824	1824	1824	0
597	20240510	095800	8488156	1824	1824	1824	1824	0
598	20240510	095700	8488156	1824	1824	1824	1824	0
599	20240510	095600	8488156	1824	1824	1824	1824	13
600	20240510	095500	8464444	1824	1824	1824	1824	2
601	20240510	095400	8460796	1824	1824	1824	1824	0
602	20240510	095300	8460796	1824	1824	1824	1824	0
603	20240510	095200	8460796	1824	1824	1824	1824	20
604	20240510	095100	8424316	1824	1824	1824	1824	100
605	20240510	095000	8241916	1824	1824	1824	1824	2
606	20240510	094900	8238268	1827	1827	1827	1827	0
607	20240510	094800	8238268	1827	1827	1827	1827	0
608	20240510	094700	8238268	1827	1827	1827	1827	0
609	20240510	094600	8238268	1827	1827	1827	1827	0
610	20240510	094500	8238268	1827	1827	1827	1827	0
611	20240510	094400	8238268	1827	1824	1827	1824	5
612	20240510	094300	8229139	1827	1827	1827	1827	0
613	20240510	094200	8229139	1827	1827	1827	1827	1
614	20240510	094100	8227312	1827	1827	1827	1827	0
615	20240510	094000	8227312	1827	1827	1827	1827	36
616	20240510	093900	8161540	1824	1824	1824	1824	0
617	20240510	093800	8161540	1824	1824	1824	1824	2
618	20240510	093700	8157892	1824	1824	1824	1824	0
619	20240510	093600	8157892	1824	1824	1824	1824	212
620	20240510	093500	7771204	1824	1824	1824	1824	0
621	20240510	093400	7771204	1824	1824	1824	1824	0
622	20240510	093300	7771204	1824	1824	1824	1824	0
623	20240510	093200	7771204	1824	1826	1826	1824	102
624	20240510	093100	7584956	1826	1826	1826	1826	0
625	20240510	093000	7584956	1826	1826	1826	1826	112
626	20240510	092900	7380444	1824	1824	1824	1824	0
627	20240510	092800	7380444	1824	1824	1824	1824	0
628	20240510	092700	7380444	1824	1824	1824	1824	2
629	20240510	092600	7376796	1826	1826	1826	1826	0
630	20240510	092500	7376796	1826	1827	1827	1826	21
631	20240510	092400	7338449	1827	1827	1827	1827	13
632	20240510	092300	7314698	1827	1827	1827	1827	1
633	20240510	092200	7312871	1824	1824	1824	1824	0
634	20240510	092100	7312871	1824	1824	1824	1824	2
635	20240510	092000	7309223	1827	1827	1827	1827	2
636	20240510	091900	7305569	1824	1824	1824	1824	0
637	20240510	091800	7305569	1824	1824	1824	1824	0
638	20240510	091700	7305569	1824	1824	1824	1824	0
639	20240510	091600	7305569	1824	1824	1824	1824	14
640	20240510	091500	7280033	1827	1827	1827	1827	13
641	20240510	091400	7256282	1826	1826	1826	1826	1
642	20240510	091300	7254456	1826	1825	1826	1825	629
643	20240510	091200	6106432	1824	1824	1824	1824	21
644	20240510	091100	6068128	1825	1825	1825	1825	1
645	20240510	091000	6066303	1824	1824	1824	1824	456
646	20240510	090900	5234559	1824	1824	1824	1824	0
647	20240510	090800	5234559	1824	1824	1824	1824	0
648	20240510	090700	5234559	1824	1824	1824	1824	0
649	20240510	090600	5234559	1824	1824	1824	1824	0
650	20240510	090500	5234559	1824	1817	1824	1817	130
651	20240510	090400	4997849	1817	1817	1817	1817	700
652	20240510	090300	3725949	1817	1817	1817	1817	0
653	20240510	090200	3725949	1817	1817	1817	1817	0
654	20240510	090100	3725949	1817	1817	1817	1817	600
655	20240510	090000	2635749	1809	1809	1809	1809	1455