KissMeData/084870/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195300	132241144	1782	1782	1782	1782	1860
3	20240513	195200	132241144	1782	1782	1782	1782	0
4	20240513	195100	132241144	1782	1782	1782	1782	0
5	20240513	195000	132241144	1782	1782	1782	1782	0
6	20240513	194900	132241144	1782	1782	1782	1782	0
7	20240513	194800	132241144	1782	1782	1782	1782	0
8	20240513	194700	132241144	1782	1782	1782	1782	0
9	20240513	194600	132241144	1782	1782	1782	1782	0
10	20240513	194500	132241144	1782	1782	1782	1782	0
11	20240513	194400	132241144	1782	1782	1782	1782	0
12	20240513	194300	132241144	1782	1782	1782	1782	0
13	20240513	194200	132241144	1782	1782	1782	1782	0
14	20240513	194100	132241144	1782	1782	1782	1782	0
15	20240513	194000	132241144	1782	1782	1782	1782	0
16	20240513	193900	132241144	1782	1782	1782	1782	0
17	20240513	193800	132241144	1782	1782	1782	1782	0
18	20240513	193700	132241144	1782	1782	1782	1782	0
19	20240513	193600	132241144	1782	1782	1782	1782	0
20	20240513	193500	132241144	1782	1782	1782	1782	0
21	20240513	193400	132241144	1782	1782	1782	1782	0
22	20240513	193300	132241144	1782	1782	1782	1782	0
23	20240513	193200	132241144	1782	1782	1782	1782	0
24	20240513	193100	132241144	1782	1782	1782	1782	0
25	20240513	193000	132241144	1782	1782	1782	1782	0
26	20240513	192900	132241144	1782	1782	1782	1782	0
27	20240513	192800	132241144	1782	1782	1782	1782	0
28	20240513	192700	132241144	1782	1782	1782	1782	0
29	20240513	192600	132241144	1782	1782	1782	1782	0
30	20240513	192500	132241144	1782	1782	1782	1782	0
31	20240513	192400	132241144	1782	1782	1782	1782	0
32	20240513	192300	132241144	1782	1782	1782	1782	1860
33	20240513	192200	132241144	1782	1782	1782	1782	0
34	20240513	192100	132241144	1782	1782	1782	1782	0
35	20240513	192000	132241144	1782	1782	1782	1782	0
36	20240513	191900	132241144	1782	1782	1782	1782	0
37	20240513	191800	132241144	1782	1782	1782	1782	0
38	20240513	191700	132241144	1782	1782	1782	1782	0
39	20240513	191600	132241144	1782	1782	1782	1782	0
40	20240513	191500	132241144	1782	1782	1782	1782	0
41	20240513	191400	132241144	1782	1782	1782	1782	0
42	20240513	191300	132241144	1782	1782	1782	1782	0
43	20240513	191200	132241144	1782	1782	1782	1782	0
44	20240513	191100	132241144	1782	1782	1782	1782	0
45	20240513	191000	132241144	1782	1782	1782	1782	0
46	20240513	190900	132241144	1782	1782	1782	1782	0
47	20240513	190800	132241144	1782	1782	1782	1782	0
48	20240513	190700	132241144	1782	1782	1782	1782	0
49	20240513	190600	132241144	1782	1782	1782	1782	0
50	20240513	190500	132241144	1782	1782	1782	1782	0
51	20240513	190400	132241144	1782	1782	1782	1782	0
52	20240513	190300	132241144	1782	1782	1782	1782	0
53	20240513	190200	132241144	1782	1782	1782	1782	0
54	20240513	190100	132241144	1782	1782	1782	1782	0
55	20240513	190000	132241144	1782	1782	1782	1782	0
56	20240513	185900	132241144	1782	1782	1782	1782	0
57	20240513	185800	132241144	1782	1782	1782	1782	0
58	20240513	185700	132241144	1782	1782	1782	1782	0
59	20240513	185600	132241144	1782	1782	1782	1782	0
60	20240513	185500	132241144	1782	1782	1782	1782	0
61	20240513	185400	132241144	1782	1782	1782	1782	0
62	20240513	185300	132241144	1782	1782	1782	1782	1860
63	20240513	185200	132241144	1782	1782	1782	1782	0
64	20240513	185100	132241144	1782	1782	1782	1782	0
65	20240513	185000	132241144	1782	1782	1782	1782	0
66	20240513	184900	132241144	1782	1782	1782	1782	0
67	20240513	184800	132241144	1782	1782	1782	1782	0
68	20240513	184700	132241144	1782	1782	1782	1782	0
69	20240513	184600	132241144	1782	1782	1782	1782	0
70	20240513	184500	132241144	1782	1782	1782	1782	0
71	20240513	184400	132241144	1782	1782	1782	1782	0
72	20240513	184300	132241144	1782	1782	1782	1782	0
73	20240513	184200	132241144	1782	1782	1782	1782	0
74	20240513	184100	132241144	1782	1782	1782	1782	0
75	20240513	184000	132241144	1782	1782	1782	1782	0
76	20240513	183900	132241144	1782	1782	1782	1782	0
77	20240513	183800	132241144	1782	1782	1782	1782	0
78	20240513	183700	132241144	1782	1782	1782	1782	0
79	20240513	183600	132241144	1782	1782	1782	1782	0
80	20240513	183500	132241144	1782	1782	1782	1782	0
81	20240513	183400	132241144	1782	1782	1782	1782	0
82	20240513	183300	132241144	1782	1782	1782	1782	0
83	20240513	183200	132241144	1782	1782	1782	1782	0
84	20240513	183100	132241144	1782	1782	1782	1782	0
85	20240513	183000	132241144	1782	1782	1782	1782	0
86	20240513	182900	132241144	1782	1782	1782	1782	0
87	20240513	182800	132241144	1782	1782	1782	1782	0
88	20240513	182700	132241144	1782	1782	1782	1782	0
89	20240513	182600	132241144	1782	1782	1782	1782	0
90	20240513	182500	132241144	1782	1782	1782	1782	0
91	20240513	182400	132241144	1782	1782	1782	1782	0
92	20240513	182300	132241144	1782	1782	1782	1782	1860
93	20240513	182200	132241144	1782	1782	1782	1782	0
94	20240513	182100	132241144	1782	1782	1782	1782	0
95	20240513	182000	132241144	1782	1782	1782	1782	0
96	20240513	181900	132241144	1782	1782	1782	1782	0
97	20240513	181800	132241144	1782	1782	1782	1782	0
98	20240513	181700	132241144	1782	1782	1782	1782	0
99	20240513	181600	132241144	1782	1782	1782	1782	0
100	20240513	181500	132241144	1782	1782	1782	1782	0
101	20240513	181400	132241144	1782	1782	1782	1782	0
102	20240513	181300	132241144	1782	1782	1782	1782	0
103	20240513	181200	132241144	1782	1782	1782	1782	0
104	20240513	181100	132241144	1782	1782	1782	1782	0
105	20240513	181000	132241144	1782	1782	1782	1782	0
106	20240513	180900	132241144	1782	1782	1782	1782	0
107	20240513	180800	132241144	1782	1782	1782	1782	0
108	20240513	180700	132241144	1782	1782	1782	1782	0
109	20240513	180600	132241144	1782	1782	1782	1782	0
110	20240513	180500	132241144	1782	1782	1782	1782	0
111	20240513	180400	132241144	1782	1782	1782	1782	0
112	20240513	180300	132241144	1782	1782	1782	1782	0
113	20240513	180200	132241144	1782	1782	1782	1782	0
114	20240513	180100	132241144	1782	1782	1782	1782	0
115	20240513	180000	132241144	1782	1782	1782	1782	0
116	20240513	175900	132241144	1782	1782	1782	1782	0
117	20240513	175800	132241144	1782	1782	1782	1782	0
118	20240513	175700	132241144	1782	1782	1782	1782	0
119	20240513	175600	132241144	1782	1782	1782	1782	0
120	20240513	175500	132241144	1782	1782	1782	1782	0
121	20240513	175400	132241144	1782	1782	1782	1782	0
122	20240513	175300	132241144	1782	1782	1782	1782	1860
123	20240513	175200	132241144	1782	1782	1782	1782	0
124	20240513	175100	132241144	1782	1782	1782	1782	0
125	20240513	175000	132241144	1782	1782	1782	1782	0
126	20240513	174900	132241144	1782	1782	1782	1782	0
127	20240513	174800	132241144	1782	1782	1782	1782	0
128	20240513	174700	132241144	1782	1782	1782	1782	0
129	20240513	174600	132241144	1782	1782	1782	1782	0
130	20240513	174500	132241144	1782	1782	1782	1782	0
131	20240513	174400	132241144	1782	1782	1782	1782	0
132	20240513	174300	132241144	1782	1782	1782	1782	0
133	20240513	174200	132241144	1782	1782	1782	1782	0
134	20240513	174100	132241144	1782	1782	1782	1782	0
135	20240513	174000	132241144	1782	1782	1782	1782	0
136	20240513	173900	132241144	1782	1782	1782	1782	0
137	20240513	173800	132241144	1782	1782	1782	1782	0
138	20240513	173700	132241144	1782	1782	1782	1782	0
139	20240513	173600	132241144	1782	1782	1782	1782	0
140	20240513	173500	132241144	1782	1782	1782	1782	0
141	20240513	173400	132241144	1782	1782	1782	1782	0
142	20240513	173300	132241144	1782	1782	1782	1782	0
143	20240513	173200	132241144	1782	1782	1782	1782	0
144	20240513	173100	132241144	1782	1782	1782	1782	0
145	20240513	173000	132241144	1782	1782	1782	1782	0
146	20240513	172900	132241144	1782	1782	1782	1782	0
147	20240513	172800	132241144	1782	1782	1782	1782	0
148	20240513	172700	132241144	1782	1782	1782	1782	0
149	20240513	172600	132241144	1782	1782	1782	1782	0
150	20240513	172500	132241144	1782	1782	1782	1782	0
151	20240513	172400	132241144	1782	1782	1782	1782	0
152	20240513	172300	132241144	1782	1782	1782	1782	1860
153	20240513	172200	132241144	1782	1782	1782	1782	0
154	20240513	172100	132241144	1782	1782	1782	1782	0
155	20240513	172000	132241144	1782	1782	1782	1782	0
156	20240513	171900	132241144	1782	1782	1782	1782	0
157	20240513	171800	132241144	1782	1782	1782	1782	0
158	20240513	171700	132241144	1782	1782	1782	1782	0
159	20240513	171600	132241144	1782	1782	1782	1782	0
160	20240513	171500	132241144	1782	1782	1782	1782	0
161	20240513	171400	132241144	1782	1782	1782	1782	0
162	20240513	171300	132241144	1782	1782	1782	1782	0
163	20240513	171200	132241144	1782	1782	1782	1782	0
164	20240513	171100	132241144	1782	1782	1782	1782	0
165	20240513	171000	132241144	1782	1782	1782	1782	0
166	20240513	170900	132241144	1782	1782	1782	1782	0
167	20240513	170800	132241144	1782	1782	1782	1782	0
168	20240513	170700	132241144	1782	1782	1782	1782	0
169	20240513	170600	132241144	1782	1782	1782	1782	0
170	20240513	170500	132241144	1782	1782	1782	1782	0
171	20240513	170400	132241144	1782	1782	1782	1782	0
172	20240513	170300	132241144	1782	1782	1782	1782	0
173	20240513	170200	132241144	1782	1782	1782	1782	0
174	20240513	170100	132241144	1782	1782	1782	1782	0
175	20240513	170000	132241144	1782	1782	1782	1782	0
176	20240513	165900	132241144	1782	1782	1782	1782	0
177	20240513	165800	132241144	1782	1782	1782	1782	0
178	20240513	165700	132241144	1782	1782	1782	1782	0
179	20240513	165600	132241144	1782	1782	1782	1782	0
180	20240513	165500	132241144	1782	1782	1782	1782	0
181	20240513	165400	132241144	1782	1782	1782	1782	0
182	20240513	165300	132241144	1782	1782	1782	1782	1860
183	20240513	165200	132241144	1782	1782	1782	1782	0
184	20240513	165100	132241144	1782	1782	1782	1782	0
185	20240513	165000	132241144	1782	1782	1782	1782	0
186	20240513	164900	132241144	1782	1782	1782	1782	0
187	20240513	164800	132241144	1782	1782	1782	1782	0
188	20240513	164700	132241144	1782	1782	1782	1782	0
189	20240513	164600	132241144	1782	1782	1782	1782	0
190	20240513	164500	132241144	1782	1782	1782	1782	0
191	20240513	164400	132241144	1782	1782	1782	1782	0
192	20240513	164300	132241144	1782	1782	1782	1782	0
193	20240513	164200	132241144	1782	1782	1782	1782	0
194	20240513	164100	132241144	1782	1782	1782	1782	0
195	20240513	164000	132241144	1782	1782	1782	1782	0
196	20240513	163900	132241144	1782	1782	1782	1782	0
197	20240513	163800	132241144	1782	1782	1782	1782	0
198	20240513	163700	132241144	1782	1782	1782	1782	0
199	20240513	163600	132241144	1782	1782	1782	1782	0
200	20240513	163500	132241144	1782	1782	1782	1782	0
201	20240513	163400	132241144	1782	1782	1782	1782	0
202	20240513	163300	132241144	1782	1782	1782	1782	0
203	20240513	163200	132241144	1782	1782	1782	1782	0
204	20240513	163100	132241144	1782	1782	1782	1782	0
205	20240513	163000	132241144	1782	1782	1782	1782	0
206	20240513	162900	132241144	1782	1782	1782	1782	0
207	20240513	162800	132241144	1782	1782	1782	1782	0
208	20240513	162700	132241144	1782	1782	1782	1782	0
209	20240513	162600	132241144	1782	1782	1782	1782	0
210	20240513	162500	132241144	1782	1782	1782	1782	0
211	20240513	162400	132241144	1782	1782	1782	1782	0
212	20240513	162300	132241144	1782	1782	1782	1782	1860
213	20240513	162200	132241144	1782	1782	1782	1782	0
214	20240513	162100	132241144	1782	1782	1782	1782	0
215	20240513	162000	132241144	1782	1782	1782	1782	0
216	20240513	161900	132241144	1782	1782	1782	1782	0
217	20240513	161800	132241144	1782	1782	1782	1782	0
218	20240513	161700	132241144	1782	1782	1782	1782	0
219	20240513	161600	132241144	1782	1782	1782	1782	0
220	20240513	161500	132241144	1782	1782	1782	1782	0
221	20240513	161400	132241144	1782	1782	1782	1782	0
222	20240513	161300	132241144	1782	1782	1782	1782	0
223	20240513	161200	132241144	1782	1782	1782	1782	0
224	20240513	161100	132241144	1782	1782	1782	1782	0
225	20240513	161000	132241144	1782	1782	1782	1782	0
226	20240513	160900	132241144	1782	1782	1782	1782	0
227	20240513	160800	132241144	1782	1782	1782	1782	0
228	20240513	160700	132241144	1782	1782	1782	1782	0
229	20240513	160600	132241144	1782	1782	1782	1782	0
230	20240513	160500	132241144	1782	1782	1782	1782	0
231	20240513	160400	132241144	1782	1782	1782	1782	0
232	20240513	160300	132241144	1782	1782	1782	1782	0
233	20240513	160200	132241144	1782	1782	1782	1782	0
234	20240513	160100	132241144	1782	1782	1782	1782	0
235	20240513	160000	132241144	1782	1782	1782	1782	0
236	20240513	155900	132241144	1782	1782	1782	1782	0
237	20240513	155800	132241144	1782	1782	1782	1782	0
238	20240513	155700	132241144	1782	1782	1782	1782	0
239	20240513	155600	132241144	1782	1782	1782	1782	0
240	20240513	155500	132241144	1782	1782	1782	1782	0
241	20240513	155400	132241144	1782	1782	1782	1782	0
242	20240513	155300	132241144	1782	1782	1782	1782	1860
243	20240513	155200	132241144	1782	1782	1782	1782	0
244	20240513	155100	132241144	1782	1782	1782	1782	0
245	20240513	155000	132241144	1782	1782	1782	1782	0
246	20240513	154900	132241144	1782	1782	1782	1782	0
247	20240513	154800	132241144	1782	1782	1782	1782	0
248	20240513	154700	132241144	1782	1782	1782	1782	0
249	20240513	154600	132241144	1782	1782	1782	1782	0
250	20240513	154500	132241144	1782	1782	1782	1782	0
251	20240513	154400	132241144	1782	1782	1782	1782	0
252	20240513	154300	132241144	1782	1782	1782	1782	0
253	20240513	154200	132241144	1782	1782	1782	1782	0
254	20240513	154100	132241144	1782	1782	1782	1782	0
255	20240513	154000	132241144	1782	1782	1782	1782	0
256	20240513	153900	132241144	1782	1782	1782	1782	0
257	20240513	153800	132241144	1782	1782	1782	1782	0
258	20240513	153700	132241144	1782	1782	1782	1782	0
259	20240513	153600	132241144	1782	1782	1782	1782	0
260	20240513	153500	132241144	1782	1782	1782	1782	0
261	20240513	153400	132241144	1782	1782	1782	1782	0
262	20240513	153300	132241144	1782	1782	1782	1782	0
263	20240513	153200	132241144	1782	1782	1782	1782	0
264	20240513	153100	132241144	1782	1782	1782	1782	0
265	20240513	153000	132241144	1782	1782	1782	1782	1860
266	20240513	152900	128926624	1783	1783	1783	1783	0
267	20240513	152800	128926624	1783	1783	1783	1783	0
268	20240513	152700	128926624	1783	1783	1783	1783	0
269	20240513	152600	128926624	1783	1783	1783	1783	0
270	20240513	152500	128926624	1783	1783	1783	1783	0
271	20240513	152400	128926624	1783	1783	1783	1783	0
272	20240513	152300	128926624	1783	1783	1783	1783	0
273	20240513	152200	128926624	1783	1783	1783	1783	0
274	20240513	152100	128926624	1783	1783	1783	1783	0
275	20240513	152000	128926624	1783	1783	1783	1783	0
276	20240513	151900	128926624	1783	1784	1784	1783	8
277	20240513	151800	128912356	1785	1787	1787	1785	14
278	20240513	151700	128887344	1788	1788	1788	1788	1
279	20240513	151600	128885556	1788	1788	1788	1788	1
280	20240513	151500	128883768	1788	1788	1788	1788	2
281	20240513	151400	128880192	1788	1788	1788	1788	0
282	20240513	151300	128880192	1788	1788	1788	1788	0
283	20240513	151200	128880192	1788	1788	1788	1788	0
284	20240513	151100	128880192	1788	1788	1788	1788	1
285	20240513	151000	128878404	1788	1772	1788	1772	3
286	20240513	150900	128873057	1794	1794	1794	1794	0
287	20240513	150800	128873057	1794	1794	1794	1794	0
288	20240513	150700	128873057	1794	1794	1794	1794	0
289	20240513	150600	128873057	1794	1785	1794	1785	1115
290	20240513	150500	126882523	1785	1775	1785	1775	239
291	20240513	150400	126458278	1785	1785	1785	1785	0
292	20240513	150300	126458278	1785	1785	1785	1785	9
293	20240513	150200	126442213	1785	1785	1785	1785	1
294	20240513	150100	126440428	1785	1785	1785	1785	1
295	20240513	150000	126438643	1785	1785	1785	1785	6
296	20240513	145900	126427933	1785	1780	1785	1780	4388
297	20240513	145800	118616768	1780	1770	1780	1770	990
298	20240513	145700	116862086	1769	1769	1769	1769	66
299	20240513	145600	116745332	1769	1769	1769	1769	0
300	20240513	145500	116745332	1769	1769	1769	1769	0
301	20240513	145400	116745332	1769	1769	1769	1769	0
302	20240513	145300	116745332	1769	1769	1769	1769	0
303	20240513	145200	116745332	1769	1768	1769	1768	11
304	20240513	145100	116725874	1768	1768	1768	1768	6
305	20240513	145000	116715266	1770	1772	1772	1770	393
306	20240513	144900	116019418	1773	1773	1773	1773	0
307	20240513	144800	116019418	1773	1773	1773	1773	6
308	20240513	144700	116008780	1773	1773	1773	1773	75
309	20240513	144600	115875805	1773	1773	1773	1773	6
310	20240513	144500	115865167	1780	1780	1780	1780	0
311	20240513	144400	115865167	1780	1780	1780	1780	10
312	20240513	144300	115847367	1780	1782	1782	1780	1021
313	20240513	144200	114029672	1783	1783	1783	1783	189
314	20240513	144100	113692685	1783	1783	1783	1783	1
315	20240513	144000	113690902	1783	1785	1785	1783	56
316	20240513	143900	113591051	1785	1784	1785	1784	245
317	20240513	143800	113153727	1784	1784	1784	1784	0
318	20240513	143700	113153727	1784	1785	1785	1784	265
319	20240513	143600	112680711	1787	1787	1787	1785	496
320	20240513	143500	111794730	1788	1791	1791	1788	72
321	20240513	143400	111665886	1794	1794	1794	1794	0
322	20240513	143300	111665886	1794	1794	1794	1794	0
323	20240513	143200	111665886	1794	1794	1794	1794	547
324	20240513	143100	110684568	1794	1794	1794	1794	1
325	20240513	143000	110682774	1792	1792	1792	1792	2171
326	20240513	142900	106792342	1792	1791	1792	1791	138
327	20240513	142800	106545183	1790	1790	1790	1790	319
328	20240513	142700	105974173	1792	1792	1792	1792	0
329	20240513	142600	105974173	1792	1792	1792	1792	0
330	20240513	142500	105974173	1792	1792	1792	1792	1
331	20240513	142400	105972381	1786	1786	1786	1786	1
332	20240513	142300	105970595	1792	1792	1792	1792	0
333	20240513	142200	105970595	1792	1792	1792	1792	0
334	20240513	142100	105970595	1792	1792	1792	1792	0
335	20240513	142000	105970595	1792	1792	1792	1792	1
336	20240513	141900	105968803	1790	1791	1791	1789	691
337	20240513	141800	104732442	1789	1790	1790	1789	163
338	20240513	141700	104440834	1790	1790	1790	1790	0
339	20240513	141600	104440834	1790	1790	1790	1790	1300
340	20240513	141500	102113834	1792	1792	1792	1792	836
341	20240513	141400	100615722	1793	1793	1793	1793	0
342	20240513	141300	100615722	1793	1793	1793	1793	0
343	20240513	141200	100615722	1793	1793	1793	1793	0
344	20240513	141100	100615722	1793	1793	1793	1793	0
345	20240513	141000	100615722	1793	1793	1793	1793	3
346	20240513	140900	100610343	1792	1792	1792	1792	0
347	20240513	140800	100610343	1792	1792	1792	1792	0
348	20240513	140700	100610343	1792	1792	1792	1792	282
349	20240513	140600	100104999	1792	1792	1792	1792	0
350	20240513	140500	100104999	1792	1792	1792	1792	0
351	20240513	140400	100104999	1792	1792	1792	1792	0
352	20240513	140300	100104999	1792	1792	1792	1792	1
353	20240513	140200	100103207	1794	1794	1794	1794	0
354	20240513	140100	100103207	1794	1794	1794	1794	10
355	20240513	140000	100085267	1794	1794	1794	1794	0
356	20240513	135900	100085267	1794	1794	1794	1794	0
357	20240513	135800	100085267	1794	1794	1794	1794	0
358	20240513	135700	100085267	1794	1794	1794	1794	330
359	20240513	135600	99493247	1794	1794	1794	1794	0
360	20240513	135500	99493247	1794	1794	1794	1794	95
361	20240513	135400	99322817	1795	1795	1795	1795	1
362	20240513	135300	99321022	1795	1795	1795	1795	4
363	20240513	135200	99313842	1795	1795	1795	1795	20
364	20240513	135100	99277942	1795	1795	1795	1795	161
365	20240513	135000	98988947	1795	1795	1795	1795	1
366	20240513	134900	98987152	1795	1795	1795	1795	1
367	20240513	134800	98985357	1797	1797	1797	1797	0
368	20240513	134700	98985357	1797	1797	1797	1797	0
369	20240513	134600	98985357	1797	1797	1797	1797	0
370	20240513	134500	98985357	1797	1798	1798	1797	2009
371	20240513	134400	95374647	1799	1799	1799	1799	0
372	20240513	134300	95374647	1799	1799	1799	1799	50
373	20240513	134200	95284697	1799	1799	1799	1799	421
374	20240513	134100	94527318	1799	1799	1799	1799	0
375	20240513	134000	94527318	1799	1799	1799	1799	2
376	20240513	133900	94523720	1799	1799	1799	1799	0
377	20240513	133800	94523720	1799	1799	1799	1799	0
378	20240513	133700	94523720	1799	1799	1799	1799	0
379	20240513	133600	94523720	1799	1799	1799	1799	0
380	20240513	133500	94523720	1799	1803	1803	1799	9
381	20240513	133400	94507501	1804	1804	1804	1804	0
382	20240513	133300	94507501	1804	1804	1804	1804	0
383	20240513	133200	94507501	1804	1804	1804	1804	0
384	20240513	133100	94507501	1804	1804	1804	1804	0
385	20240513	133000	94507501	1804	1804	1804	1804	0
386	20240513	132900	94507501	1804	1804	1804	1804	0
387	20240513	132800	94507501	1804	1801	1804	1801	6
388	20240513	132700	94496692	1801	1798	1801	1798	603
389	20240513	132600	93411535	1798	1798	1798	1798	862
390	20240513	132500	91861659	1801	1801	1801	1801	0
391	20240513	132400	91861659	1801	1801	1801	1801	0
392	20240513	132300	91861659	1801	1801	1801	1801	0
393	20240513	132200	91861659	1801	1801	1801	1801	0
394	20240513	132100	91861659	1801	1801	1801	1801	0
395	20240513	132000	91861659	1801	1801	1801	1801	0
396	20240513	131900	91861659	1801	1801	1801	1801	0
397	20240513	131800	91861659	1801	1801	1801	1801	380
398	20240513	131700	91177279	1801	1801	1801	1801	1
399	20240513	131600	91175478	1799	1799	1799	1799	2469
400	20240513	131500	86733747	1801	1799	1801	1799	96
401	20240513	131400	86561041	1801	1801	1801	1801	0
402	20240513	131300	86561041	1801	1801	1801	1801	3
403	20240513	131200	86555638	1804	1804	1804	1804	1
404	20240513	131100	86553834	1799	1799	1799	1799	0
405	20240513	131000	86553834	1799	1799	1799	1799	1
406	20240513	130900	86552035	1799	1799	1799	1799	0
407	20240513	130800	86552035	1799	1799	1799	1799	0
408	20240513	130700	86552035	1799	1799	1799	1799	1
409	20240513	130600	86550236	1804	1804	1804	1804	0
410	20240513	130500	86550236	1804	1804	1804	1804	0
411	20240513	130400	86550236	1804	1804	1804	1804	0
412	20240513	130300	86550236	1804	1804	1804	1804	1
413	20240513	130200	86548432	1799	1799	1799	1799	0
414	20240513	130100	86548432	1799	1799	1799	1799	0
415	20240513	130000	86548432	1799	1799	1799	1799	3
416	20240513	125900	86543035	1799	1799	1799	1799	323
417	20240513	125800	85961958	1799	1799	1799	1799	0
418	20240513	125700	85961958	1799	1799	1799	1799	0
419	20240513	125600	85961958	1799	1799	1799	1799	0
420	20240513	125500	85961958	1799	1799	1799	1799	95
421	20240513	125400	85791053	1804	1804	1804	1804	0
422	20240513	125300	85791053	1804	1804	1804	1804	0
423	20240513	125200	85791053	1804	1804	1804	1804	0
424	20240513	125100	85791053	1804	1804	1804	1804	0
425	20240513	125000	85791053	1804	1804	1804	1804	42
426	20240513	124900	85715285	1810	1810	1810	1810	0
427	20240513	124800	85715285	1810	1810	1810	1810	0
428	20240513	124700	85715285	1810	1810	1810	1810	0
429	20240513	124600	85715285	1810	1800	1810	1800	1422
430	20240513	124500	83155675	1800	1803	1803	1800	925
431	20240513	124400	81490542	1810	1810	1810	1810	0
432	20240513	124300	81490542	1810	1810	1810	1810	0
433	20240513	124200	81490542	1810	1810	1810	1810	0
434	20240513	124100	81490542	1810	1810	1810	1810	0
435	20240513	124000	81490542	1810	1810	1810	1810	0
436	20240513	123900	81490542	1810	1810	1810	1810	0
437	20240513	123800	81490542	1810	1810	1810	1810	0
438	20240513	123700	81490542	1810	1810	1810	1810	332
439	20240513	123600	80889622	1810	1810	1810	1810	1
440	20240513	123500	80887812	1801	1801	1801	1801	95
441	20240513	123400	80716717	1804	1804	1804	1804	0
442	20240513	123300	80716717	1804	1804	1804	1804	0
443	20240513	123200	80716717	1804	1804	1804	1804	323
444	20240513	123100	80134025	1810	1804	1810	1800	90
445	20240513	123000	79971720	1814	1814	1814	1814	0
446	20240513	122900	79971720	1814	1814	1814	1814	0
447	20240513	122800	79971720	1814	1814	1814	1814	381
448	20240513	122700	79280586	1808	1808	1808	1808	4
449	20240513	122600	79273354	1803	1803	1803	1803	955
450	20240513	122500	77551489	1803	1803	1803	1803	0
451	20240513	122400	77551489	1803	1803	1803	1803	0
452	20240513	122300	77551489	1803	1803	1803	1803	20
453	20240513	122200	77515429	1803	1803	1803	1803	0
454	20240513	122100	77515429	1803	1803	1803	1803	1
455	20240513	122000	77513626	1799	1799	1799	1799	323
456	20240513	121900	76932549	1808	1808	1808	1808	0
457	20240513	121800	76932549	1808	1808	1808	1808	0
458	20240513	121700	76932549	1808	1808	1808	1808	0
459	20240513	121600	76932549	1808	1800	1808	1800	1328
460	20240513	121500	74542141	1800	1805	1805	1800	1114
461	20240513	121400	72535871	1812	1812	1812	1812	0
462	20240513	121300	72535871	1812	1812	1812	1812	0
463	20240513	121200	72535871	1812	1812	1812	1812	0
464	20240513	121100	72535871	1812	1812	1812	1812	0
465	20240513	121000	72535871	1812	1812	1812	1812	0
466	20240513	120900	72535871	1812	1812	1812	1812	0
467	20240513	120800	72535871	1812	1812	1812	1812	0
468	20240513	120700	72535871	1812	1812	1812	1812	0
469	20240513	120600	72535871	1812	1812	1812	1812	0
470	20240513	120500	72535871	1812	1812	1812	1812	0
471	20240513	120400	72535871	1812	1812	1812	1812	0
472	20240513	120300	72535871	1812	1812	1812	1812	846
473	20240513	120200	71002919	1816	1816	1816	1816	550
474	20240513	120100	70004119	1816	1816	1816	1816	0
475	20240513	120000	70004119	1816	1816	1816	1816	0
476	20240513	115900	70004119	1816	1816	1816	1816	0
477	20240513	115800	70004119	1816	1814	1816	1814	2
478	20240513	115700	70000489	1811	1811	1811	1811	958
479	20240513	115600	68265551	1805	1805	1805	1805	323
480	20240513	115500	67682536	1805	1797	1805	1797	1688
481	20240513	115400	64637025	1797	1797	1797	1797	2
482	20240513	115300	64633431	1804	1804	1804	1804	0
483	20240513	115200	64633431	1804	1804	1804	1804	0
484	20240513	115100	64633431	1804	1804	1804	1804	0
485	20240513	115000	64633431	1804	1800	1804	1800	55
486	20240513	114900	64534427	1797	1797	1797	1797	325
487	20240513	114800	63950402	1800	1800	1800	1800	300
488	20240513	114700	63410402	1800	1800	1800	1800	0
489	20240513	114600	63410402	1800	1800	1800	1800	0
490	20240513	114500	63410402	1800	1800	1800	1800	1992
491	20240513	114400	59824802	1800	1800	1800	1800	0
492	20240513	114300	59824802	1800	1800	1800	1800	2
493	20240513	114200	59821202	1804	1804	1804	1804	0
494	20240513	114100	59821202	1804	1804	1804	1804	30
495	20240513	114000	59767082	1804	1804	1804	1804	0
496	20240513	113900	59767082	1804	1804	1804	1804	0
497	20240513	113800	59767082	1804	1804	1804	1804	370
498	20240513	113700	59099602	1800	1800	1800	1800	2
499	20240513	113600	59096002	1800	1800	1800	1800	0
500	20240513	113500	59096002	1800	1800	1800	1800	419
501	20240513	113400	58341802	1804	1804	1804	1804	5
502	20240513	113300	58332782	1800	1800	1800	1800	0
503	20240513	113200	58332782	1800	1800	1800	1800	2
504	20240513	113100	58329182	1800	1800	1800	1800	0
505	20240513	113000	58329182	1800	1800	1800	1800	1
506	20240513	112900	58327382	1800	1800	1800	1800	0
507	20240513	112800	58327382	1800	1800	1800	1800	326
508	20240513	112700	57740582	1800	1800	1800	1800	0
509	20240513	112600	57740582	1800	1800	1804	1800	132
510	20240513	112500	57502862	1800	1800	1800	1800	0
511	20240513	112400	57502862	1800	1800	1800	1800	0
512	20240513	112300	57502862	1800	1800	1800	1800	0
513	20240513	112200	57502862	1800	1800	1800	1800	32
514	20240513	112100	57445262	1800	1800	1800	1800	324
515	20240513	112000	56862062	1800	1800	1800	1800	26
516	20240513	111900	56815262	1804	1804	1804	1804	1
517	20240513	111800	56813458	1801	1801	1801	1801	292
518	20240513	111700	56287566	1805	1805	1805	1805	1322
519	20240513	111600	53901356	1805	1805	1805	1805	0
520	20240513	111500	53901356	1805	1805	1805	1805	95
521	20240513	111400	53729881	1805	1805	1805	1805	2
522	20240513	111300	53726271	1814	1814	1814	1814	0
523	20240513	111200	53726271	1814	1814	1814	1814	0
524	20240513	111100	53726271	1814	1814	1814	1814	30
525	20240513	111000	53671851	1814	1805	1814	1805	3
526	20240513	110900	53666427	1805	1805	1805	1805	2
527	20240513	110800	53662817	1806	1806	1806	1806	308
528	20240513	110700	53106569	1805	1806	1806	1805	200
529	20240513	110600	52745553	1806	1806	1806	1806	0
530	20240513	110500	52745553	1806	1806	1806	1806	0
531	20240513	110400	52745553	1806	1806	1806	1806	0
532	20240513	110300	52745553	1806	1806	1806	1806	2
533	20240513	110200	52741941	1814	1811	1814	1811	774
534	20240513	110100	51340224	1817	1817	1817	1817	0
535	20240513	110000	51340224	1817	1817	1817	1817	0
536	20240513	105900	51340224	1817	1817	1817	1817	0
537	20240513	105800	51340224	1817	1811	1817	1811	3
538	20240513	105700	51334785	1817	1817	1817	1817	0
539	20240513	105600	51334785	1817	1809	1817	1809	1831
540	20240513	105500	48018663	1809	1807	1809	1806	414
541	20240513	105400	47269936	1809	1809	1809	1809	0
542	20240513	105300	47269936	1809	1809	1809	1809	6
543	20240513	105200	47259082	1809	1809	1809	1809	2
544	20240513	105100	47255464	1810	1810	1810	1810	0
545	20240513	105000	47255464	1810	1810	1810	1810	0
546	20240513	104900	47255464	1810	1810	1810	1810	0
547	20240513	104800	47255464	1810	1810	1810	1810	77
548	20240513	104700	47116094	1810	1811	1811	1810	570
549	20240513	104600	46083845	1811	1811	1811	1811	2
550	20240513	104500	46080223	1817	1817	1817	1817	0
551	20240513	104400	46080223	1817	1817	1817	1817	0
552	20240513	104300	46080223	1817	1817	1817	1817	0
553	20240513	104200	46080223	1817	1817	1817	1817	0
554	20240513	104100	46080223	1817	1812	1817	1812	30
555	20240513	104000	46025718	1811	1811	1811	1811	2
556	20240513	103900	46022096	1812	1812	1812	1812	336
557	20240513	103800	45413264	1812	1812	1812	1812	0
558	20240513	103700	45413264	1812	1812	1812	1812	0
559	20240513	103600	45413264	1812	1812	1812	1812	0
560	20240513	103500	45413264	1812	1812	1812	1812	97
561	20240513	103400	45237500	1812	1812	1812	1812	0
562	20240513	103300	45237500	1812	1812	1812	1812	0
563	20240513	103200	45237500	1812	1812	1812	1812	325
564	20240513	103100	44648600	1812	1812	1812	1812	0
565	20240513	103000	44648600	1812	1812	1812	1812	0
566	20240513	102900	44648600	1812	1812	1812	1812	2
567	20240513	102800	44644976	1814	1813	1814	1813	600
568	20240513	102700	43556870	1813	1813	1813	1813	0
569	20240513	102600	43556870	1813	1813	1813	1813	30
570	20240513	102500	43502480	1813	1813	1813	1813	0
571	20240513	102400	43502480	1813	1814	1814	1813	658
572	20240513	102300	42309195	1813	1813	1813	1813	0
573	20240513	102200	42309195	1813	1813	1813	1813	1
574	20240513	102100	42307382	1813	1813	1813	1813	1
575	20240513	102000	42305569	1814	1814	1814	1814	1
576	20240513	101900	42303755	1814	1814	1814	1814	0
577	20240513	101800	42303755	1814	1814	1814	1814	2
578	20240513	101700	42300127	1817	1817	1817	1817	0
579	20240513	101600	42300127	1817	1817	1817	1817	0
580	20240513	101500	42300127	1817	1817	1817	1817	1778
581	20240513	101400	39069501	1817	1817	1817	1817	0
582	20240513	101300	39069501	1817	1817	1817	1817	323
583	20240513	101200	38482610	1817	1817	1817	1817	2
584	20240513	101100	38478976	1819	1819	1819	1819	30
585	20240513	101000	38424406	1819	1819	1819	1819	0
586	20240513	100900	38424406	1819	1819	1819	1819	0
587	20240513	100800	38424406	1819	1819	1819	1819	14
588	20240513	100700	38398940	1817	1817	1817	1817	329
589	20240513	100600	37801147	1817	1817	1817	1817	2
590	20240513	100500	37797513	1817	1817	1817	1817	0
591	20240513	100400	37797513	1817	1817	1817	1817	0
592	20240513	100300	37797513	1817	1817	1817	1817	0
593	20240513	100200	37797513	1817	1817	1817	1817	0
594	20240513	100100	37797513	1817	1817	1817	1817	2
595	20240513	100000	37793879	1817	1817	1817	1817	324
596	20240513	095900	37205171	1817	1817	1817	1817	0
597	20240513	095800	37205171	1817	1817	1817	1817	0
598	20240513	095700	37205171	1817	1817	1817	1817	0
599	20240513	095600	37205171	1817	1817	1817	1817	0
600	20240513	095500	37205171	1817	1817	1817	1817	97
601	20240513	095400	37028922	1822	1817	1822	1817	324
602	20240513	095300	36440209	1817	1817	1817	1817	0
603	20240513	095200	36440209	1817	1817	1817	1817	1
604	20240513	095100	36438392	1817	1817	1817	1817	0
605	20240513	095000	36438392	1817	1817	1817	1817	3
606	20240513	094900	36432941	1822	1822	1822	1822	0
607	20240513	094800	36432941	1822	1822	1822	1822	1
608	20240513	094700	36431119	1817	1817	1817	1817	323
609	20240513	094600	35844228	1817	1817	1817	1817	2346
610	20240513	094500	31581546	1817	1817	1817	1817	68
611	20240513	094400	31457990	1817	1817	1817	1817	2
612	20240513	094300	31454356	1822	1822	1822	1822	3
613	20240513	094200	31448890	1822	1822	1822	1822	0
614	20240513	094100	31448890	1822	1822	1822	1822	0
615	20240513	094000	31448890	1822	1822	1822	1822	0
616	20240513	093900	31448890	1822	1817	1822	1817	137
617	20240513	093800	31199956	1817	1817	1817	1817	2
618	20240513	093700	31196322	1823	1823	1823	1823	0
619	20240513	093600	31196322	1823	1823	1823	1823	0
620	20240513	093500	31196322	1823	1817	1823	1817	206
621	20240513	093400	30821794	1817	1818	1818	1817	1323
622	20240513	093300	28417482	1818	1818	1818	1818	2
623	20240513	093200	28413846	1819	1819	1819	1819	0
624	20240513	093100	28413846	1819	1820	1820	1819	2073
625	20240513	093000	24642086	1823	1821	1823	1821	4
626	20240513	092900	24634800	1821	1821	1821	1821	323
627	20240513	092800	24046617	1820	1820	1820	1820	323
628	20240513	092700	23458757	1820	1820	1820	1820	2
629	20240513	092600	23455117	1820	1820	1820	1820	323
630	20240513	092500	22867257	1820	1820	1820	1820	0
631	20240513	092400	22867257	1820	1820	1820	1820	2300
632	20240513	092300	18681257	1820	1820	1820	1820	0
633	20240513	092200	18681257	1820	1820	1820	1820	0
634	20240513	092100	18681257	1820	1820	1820	1820	2
635	20240513	092000	18677617	1830	1830	1830	1830	0
636	20240513	091900	18677617	1830	1830	1830	1830	0
637	20240513	091800	18677617	1830	1829	1830	1829	546
638	20240513	091700	17678814	1820	1820	1820	1820	1081
639	20240513	091600	15711394	1830	1830	1830	1830	480
640	20240513	091500	14832994	1831	1832	1832	1831	26
641	20240513	091400	14785364	1831	1831	1831	1831	0
642	20240513	091300	14785364	1831	1831	1831	1831	0
643	20240513	091200	14785364	1831	1831	1831	1831	1
644	20240513	091100	14783533	1830	1830	1830	1830	0
645	20240513	091000	14783533	1830	1830	1830	1830	3
646	20240513	090900	14778043	1838	1838	1838	1838	0
647	20240513	090800	14778043	1838	1838	1838	1838	0
648	20240513	090700	14778043	1838	1832	1838	1832	384
649	20240513	090600	14073751	1830	1830	1830	1830	457
650	20240513	090500	13237441	1829	1820	1829	1820	318
651	20240513	090400	12655864	1820	1820	1820	1820	88
652	20240513	090300	12495704	1829	1829	1829	1829	0
653	20240513	090200	12495704	1829	1830	1830	1819	863
654	20240513	090100	10924114	1830	1830	1830	1830	0
655	20240513	090000	10924114	1830	1818	1830	1818	5989