KissMeData/192250/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	202900	702695001	1343	1343	1343	1343	8290
3	20240508	202800	702695001	1343	1343	1343	1343	0
4	20240508	202700	702695001	1343	1343	1343	1343	0
5	20240508	202600	702695001	1343	1343	1343	1343	0
6	20240508	202500	702695001	1343	1343	1343	1343	0
7	20240508	202400	702695001	1343	1343	1343	1343	0
8	20240508	202300	702695001	1343	1343	1343	1343	0
9	20240508	202200	702695001	1343	1343	1343	1343	0
10	20240508	202100	702695001	1343	1343	1343	1343	0
11	20240508	202000	702695001	1343	1343	1343	1343	0
12	20240508	201900	702695001	1343	1343	1343	1343	0
13	20240508	201800	702695001	1343	1343	1343	1343	0
14	20240508	201700	702695001	1343	1343	1343	1343	0
15	20240508	201600	702695001	1343	1343	1343	1343	0
16	20240508	201500	702695001	1343	1343	1343	1343	0
17	20240508	201400	702695001	1343	1343	1343	1343	0
18	20240508	201300	702695001	1343	1343	1343	1343	0
19	20240508	201200	702695001	1343	1343	1343	1343	0
20	20240508	201100	702695001	1343	1343	1343	1343	0
21	20240508	201000	702695001	1343	1343	1343	1343	0
22	20240508	200900	702695001	1343	1343	1343	1343	0
23	20240508	200800	702695001	1343	1343	1343	1343	0
24	20240508	200700	702695001	1343	1343	1343	1343	0
25	20240508	200600	702695001	1343	1343	1343	1343	0
26	20240508	200500	702695001	1343	1343	1343	1343	0
27	20240508	200400	702695001	1343	1343	1343	1343	0
28	20240508	200300	702695001	1343	1343	1343	1343	0
29	20240508	200200	702695001	1343	1343	1343	1343	0
30	20240508	200100	702695001	1343	1343	1343	1343	0
31	20240508	200000	702695001	1343	1343	1343	1343	0
32	20240508	195900	702695001	1343	1343	1343	1343	8290
33	20240508	195800	702695001	1343	1343	1343	1343	0
34	20240508	195700	702695001	1343	1343	1343	1343	0
35	20240508	195600	702695001	1343	1343	1343	1343	0
36	20240508	195500	702695001	1343	1343	1343	1343	0
37	20240508	195400	702695001	1343	1343	1343	1343	0
38	20240508	195300	702695001	1343	1343	1343	1343	0
39	20240508	195200	702695001	1343	1343	1343	1343	0
40	20240508	195100	702695001	1343	1343	1343	1343	0
41	20240508	195000	702695001	1343	1343	1343	1343	0
42	20240508	194900	702695001	1343	1343	1343	1343	0
43	20240508	194800	702695001	1343	1343	1343	1343	0
44	20240508	194700	702695001	1343	1343	1343	1343	0
45	20240508	194600	702695001	1343	1343	1343	1343	0
46	20240508	194500	702695001	1343	1343	1343	1343	0
47	20240508	194400	702695001	1343	1343	1343	1343	0
48	20240508	194300	702695001	1343	1343	1343	1343	0
49	20240508	194200	702695001	1343	1343	1343	1343	0
50	20240508	194100	702695001	1343	1343	1343	1343	0
51	20240508	194000	702695001	1343	1343	1343	1343	0
52	20240508	193900	702695001	1343	1343	1343	1343	0
53	20240508	193800	702695001	1343	1343	1343	1343	0
54	20240508	193700	702695001	1343	1343	1343	1343	0
55	20240508	193600	702695001	1343	1343	1343	1343	0
56	20240508	193500	702695001	1343	1343	1343	1343	0
57	20240508	193400	702695001	1343	1343	1343	1343	0
58	20240508	193300	702695001	1343	1343	1343	1343	0
59	20240508	193200	702695001	1343	1343	1343	1343	0
60	20240508	193100	702695001	1343	1343	1343	1343	0
61	20240508	193000	702695001	1343	1343	1343	1343	0
62	20240508	192900	702695001	1343	1343	1343	1343	8290
63	20240508	192800	702695001	1343	1343	1343	1343	0
64	20240508	192700	702695001	1343	1343	1343	1343	0
65	20240508	192600	702695001	1343	1343	1343	1343	0
66	20240508	192500	702695001	1343	1343	1343	1343	0
67	20240508	192400	702695001	1343	1343	1343	1343	0
68	20240508	192300	702695001	1343	1343	1343	1343	0
69	20240508	192200	702695001	1343	1343	1343	1343	0
70	20240508	192100	702695001	1343	1343	1343	1343	0
71	20240508	192000	702695001	1343	1343	1343	1343	0
72	20240508	191900	702695001	1343	1343	1343	1343	0
73	20240508	191800	702695001	1343	1343	1343	1343	0
74	20240508	191700	702695001	1343	1343	1343	1343	0
75	20240508	191600	702695001	1343	1343	1343	1343	0
76	20240508	191500	702695001	1343	1343	1343	1343	0
77	20240508	191400	702695001	1343	1343	1343	1343	0
78	20240508	191300	702695001	1343	1343	1343	1343	0
79	20240508	191200	702695001	1343	1343	1343	1343	0
80	20240508	191100	702695001	1343	1343	1343	1343	0
81	20240508	191000	702695001	1343	1343	1343	1343	0
82	20240508	190900	702695001	1343	1343	1343	1343	0
83	20240508	190800	702695001	1343	1343	1343	1343	0
84	20240508	190700	702695001	1343	1343	1343	1343	0
85	20240508	190600	702695001	1343	1343	1343	1343	0
86	20240508	190500	702695001	1343	1343	1343	1343	0
87	20240508	190400	702695001	1343	1343	1343	1343	0
88	20240508	190300	702695001	1343	1343	1343	1343	0
89	20240508	190200	702695001	1343	1343	1343	1343	0
90	20240508	190100	702695001	1343	1343	1343	1343	0
91	20240508	190000	702695001	1343	1343	1343	1343	0
92	20240508	185900	702695001	1343	1343	1343	1343	8290
93	20240508	185800	702695001	1343	1343	1343	1343	0
94	20240508	185700	702695001	1343	1343	1343	1343	0
95	20240508	185600	702695001	1343	1343	1343	1343	0
96	20240508	185500	702695001	1343	1343	1343	1343	0
97	20240508	185400	702695001	1343	1343	1343	1343	0
98	20240508	185300	702695001	1343	1343	1343	1343	0
99	20240508	185200	702695001	1343	1343	1343	1343	0
100	20240508	185100	702695001	1343	1343	1343	1343	0
101	20240508	185000	702695001	1343	1343	1343	1343	0
102	20240508	184900	702695001	1343	1343	1343	1343	0
103	20240508	184800	702695001	1343	1343	1343	1343	0
104	20240508	184700	702695001	1343	1343	1343	1343	0
105	20240508	184600	702695001	1343	1343	1343	1343	0
106	20240508	184500	702695001	1343	1343	1343	1343	0
107	20240508	184400	702695001	1343	1343	1343	1343	0
108	20240508	184300	702695001	1343	1343	1343	1343	0
109	20240508	184200	702695001	1343	1343	1343	1343	0
110	20240508	184100	702695001	1343	1343	1343	1343	0
111	20240508	184000	702695001	1343	1343	1343	1343	0
112	20240508	183900	702695001	1343	1343	1343	1343	0
113	20240508	183800	702695001	1343	1343	1343	1343	0
114	20240508	183700	702695001	1343	1343	1343	1343	0
115	20240508	183600	702695001	1343	1343	1343	1343	0
116	20240508	183500	702695001	1343	1343	1343	1343	0
117	20240508	183400	702695001	1343	1343	1343	1343	0
118	20240508	183300	702695001	1343	1343	1343	1343	0
119	20240508	183200	702695001	1343	1343	1343	1343	0
120	20240508	183100	702695001	1343	1343	1343	1343	0
121	20240508	183000	702695001	1343	1343	1343	1343	0
122	20240508	182900	702695001	1343	1343	1343	1343	8290
123	20240508	182800	702695001	1343	1343	1343	1343	0
124	20240508	182700	702695001	1343	1343	1343	1343	0
125	20240508	182600	702695001	1343	1343	1343	1343	0
126	20240508	182500	702695001	1343	1343	1343	1343	0
127	20240508	182400	702695001	1343	1343	1343	1343	0
128	20240508	182300	702695001	1343	1343	1343	1343	0
129	20240508	182200	702695001	1343	1343	1343	1343	0
130	20240508	182100	702695001	1343	1343	1343	1343	0
131	20240508	182000	702695001	1343	1343	1343	1343	0
132	20240508	181900	702695001	1343	1343	1343	1343	0
133	20240508	181800	702695001	1343	1343	1343	1343	0
134	20240508	181700	702695001	1343	1343	1343	1343	0
135	20240508	181600	702695001	1343	1343	1343	1343	0
136	20240508	181500	702695001	1343	1343	1343	1343	0
137	20240508	181400	702695001	1343	1343	1343	1343	0
138	20240508	181300	702695001	1343	1343	1343	1343	0
139	20240508	181200	702695001	1343	1343	1343	1343	0
140	20240508	181100	702695001	1343	1343	1343	1343	0
141	20240508	181000	702695001	1343	1343	1343	1343	0
142	20240508	180900	702695001	1343	1343	1343	1343	0
143	20240508	180800	702695001	1343	1343	1343	1343	0
144	20240508	180700	702695001	1343	1343	1343	1343	0
145	20240508	180600	702695001	1343	1343	1343	1343	0
146	20240508	180500	702695001	1343	1343	1343	1343	0
147	20240508	180400	702695001	1343	1343	1343	1343	0
148	20240508	180300	702695001	1343	1343	1343	1343	0
149	20240508	180200	702695001	1343	1343	1343	1343	0
150	20240508	180100	702695001	1343	1343	1343	1343	0
151	20240508	180000	702695001	1343	1343	1343	1343	0
152	20240508	175900	702695001	1343	1343	1343	1343	8290
153	20240508	175800	702695001	1343	1343	1343	1343	0
154	20240508	175700	702695001	1343	1343	1343	1343	0
155	20240508	175600	702695001	1343	1343	1343	1343	0
156	20240508	175500	702695001	1343	1343	1343	1343	0
157	20240508	175400	702695001	1343	1343	1343	1343	0
158	20240508	175300	702695001	1343	1343	1343	1343	0
159	20240508	175200	702695001	1343	1343	1343	1343	0
160	20240508	175100	702695001	1343	1343	1343	1343	0
161	20240508	175000	702695001	1343	1343	1343	1343	0
162	20240508	174900	702695001	1343	1343	1343	1343	0
163	20240508	174800	702695001	1343	1343	1343	1343	0
164	20240508	174700	702695001	1343	1343	1343	1343	0
165	20240508	174600	702695001	1343	1343	1343	1343	0
166	20240508	174500	702695001	1343	1343	1343	1343	0
167	20240508	174400	702695001	1343	1343	1343	1343	0
168	20240508	174300	702695001	1343	1343	1343	1343	0
169	20240508	174200	702695001	1343	1343	1343	1343	0
170	20240508	174100	702695001	1343	1343	1343	1343	0
171	20240508	174000	702695001	1343	1343	1343	1343	0
172	20240508	173900	702695001	1343	1343	1343	1343	0
173	20240508	173800	702695001	1343	1343	1343	1343	0
174	20240508	173700	702695001	1343	1343	1343	1343	0
175	20240508	173600	702695001	1343	1343	1343	1343	0
176	20240508	173500	702695001	1343	1343	1343	1343	0
177	20240508	173400	702695001	1343	1343	1343	1343	0
178	20240508	173300	702695001	1343	1343	1343	1343	0
179	20240508	173200	702695001	1343	1343	1343	1343	0
180	20240508	173100	702695001	1343	1343	1343	1343	0
181	20240508	173000	702695001	1343	1343	1343	1343	0
182	20240508	172900	702695001	1343	1343	1343	1343	8290
183	20240508	172800	702695001	1343	1343	1343	1343	0
184	20240508	172700	702695001	1343	1343	1343	1343	0
185	20240508	172600	702695001	1343	1343	1343	1343	0
186	20240508	172500	702695001	1343	1343	1343	1343	0
187	20240508	172400	702695001	1343	1343	1343	1343	0
188	20240508	172300	702695001	1343	1343	1343	1343	0
189	20240508	172200	702695001	1343	1343	1343	1343	0
190	20240508	172100	702695001	1343	1343	1343	1343	0
191	20240508	172000	702695001	1343	1343	1343	1343	0
192	20240508	171900	702695001	1343	1343	1343	1343	0
193	20240508	171800	702695001	1343	1343	1343	1343	0
194	20240508	171700	702695001	1343	1343	1343	1343	0
195	20240508	171600	702695001	1343	1343	1343	1343	0
196	20240508	171500	702695001	1343	1343	1343	1343	0
197	20240508	171400	702695001	1343	1343	1343	1343	0
198	20240508	171300	702695001	1343	1343	1343	1343	0
199	20240508	171200	702695001	1343	1343	1343	1343	0
200	20240508	171100	702695001	1343	1343	1343	1343	0
201	20240508	171000	702695001	1343	1343	1343	1343	0
202	20240508	170900	702695001	1343	1343	1343	1343	0
203	20240508	170800	702695001	1343	1343	1343	1343	0
204	20240508	170700	702695001	1343	1343	1343	1343	0
205	20240508	170600	702695001	1343	1343	1343	1343	0
206	20240508	170500	702695001	1343	1343	1343	1343	0
207	20240508	170400	702695001	1343	1343	1343	1343	0
208	20240508	170300	702695001	1343	1343	1343	1343	0
209	20240508	170200	702695001	1343	1343	1343	1343	0
210	20240508	170100	702695001	1343	1343	1343	1343	0
211	20240508	170000	702695001	1343	1343	1343	1343	0
212	20240508	165900	702695001	1343	1343	1343	1343	8290
213	20240508	165800	702695001	1343	1343	1343	1343	0
214	20240508	165700	702695001	1343	1343	1343	1343	0
215	20240508	165600	702695001	1343	1343	1343	1343	0
216	20240508	165500	702695001	1343	1343	1343	1343	0
217	20240508	165400	702695001	1343	1343	1343	1343	0
218	20240508	165300	702695001	1343	1343	1343	1343	0
219	20240508	165200	702695001	1343	1343	1343	1343	0
220	20240508	165100	702695001	1343	1343	1343	1343	0
221	20240508	165000	702695001	1343	1343	1343	1343	0
222	20240508	164900	702695001	1343	1343	1343	1343	0
223	20240508	164800	702695001	1343	1343	1343	1343	0
224	20240508	164700	702695001	1343	1343	1343	1343	0
225	20240508	164600	702695001	1343	1343	1343	1343	0
226	20240508	164500	702695001	1343	1343	1343	1343	0
227	20240508	164400	702695001	1343	1343	1343	1343	0
228	20240508	164300	702695001	1343	1343	1343	1343	0
229	20240508	164200	702695001	1343	1343	1343	1343	0
230	20240508	164100	702695001	1343	1343	1343	1343	0
231	20240508	164000	702695001	1343	1343	1343	1343	0
232	20240508	163900	702695001	1343	1343	1343	1343	0
233	20240508	163800	702695001	1343	1343	1343	1343	0
234	20240508	163700	702695001	1343	1343	1343	1343	0
235	20240508	163600	702695001	1343	1343	1343	1343	0
236	20240508	163500	702695001	1343	1343	1343	1343	0
237	20240508	163400	702695001	1343	1343	1343	1343	0
238	20240508	163300	702695001	1343	1343	1343	1343	0
239	20240508	163200	702695001	1343	1343	1343	1343	0
240	20240508	163100	702695001	1343	1343	1343	1343	0
241	20240508	163000	702695001	1343	1343	1343	1343	0
242	20240508	162900	702695001	1343	1343	1343	1343	8290
243	20240508	162800	702695001	1343	1343	1343	1343	0
244	20240508	162700	702695001	1343	1343	1343	1343	0
245	20240508	162600	702695001	1343	1343	1343	1343	0
246	20240508	162500	702695001	1343	1343	1343	1343	0
247	20240508	162400	702695001	1343	1343	1343	1343	0
248	20240508	162300	702695001	1343	1343	1343	1343	0
249	20240508	162200	702695001	1343	1343	1343	1343	0
250	20240508	162100	702695001	1343	1343	1343	1343	0
251	20240508	162000	702695001	1343	1343	1343	1343	0
252	20240508	161900	702695001	1343	1343	1343	1343	0
253	20240508	161800	702695001	1343	1343	1343	1343	0
254	20240508	161700	702695001	1343	1343	1343	1343	0
255	20240508	161600	702695001	1343	1343	1343	1343	0
256	20240508	161500	702695001	1343	1343	1343	1343	0
257	20240508	161400	702695001	1343	1343	1343	1343	0
258	20240508	161300	702695001	1343	1343	1343	1343	0
259	20240508	161200	702695001	1343	1343	1343	1343	0
260	20240508	161100	702695001	1343	1343	1343	1343	0
261	20240508	161000	702695001	1343	1343	1343	1343	0
262	20240508	160900	702695001	1343	1343	1343	1343	0
263	20240508	160800	702695001	1343	1343	1343	1343	0
264	20240508	160700	702695001	1343	1343	1343	1343	0
265	20240508	160600	702695001	1343	1343	1343	1343	0
266	20240508	160500	702695001	1343	1343	1343	1343	0
267	20240508	160400	702695001	1343	1343	1343	1343	0
268	20240508	160300	702695001	1343	1343	1343	1343	0
269	20240508	160200	702695001	1343	1343	1343	1343	0
270	20240508	160100	702695001	1343	1343	1343	1343	0
271	20240508	160000	702695001	1343	1343	1343	1343	0
272	20240508	155900	702695001	1343	1343	1343	1343	8290
273	20240508	155800	702695001	1343	1343	1343	1343	0
274	20240508	155700	702695001	1343	1343	1343	1343	0
275	20240508	155600	702695001	1343	1343	1343	1343	0
276	20240508	155500	702695001	1343	1343	1343	1343	0
277	20240508	155400	702695001	1343	1343	1343	1343	0
278	20240508	155300	702695001	1343	1343	1343	1343	0
279	20240508	155200	702695001	1343	1343	1343	1343	0
280	20240508	155100	702695001	1343	1343	1343	1343	0
281	20240508	155000	702695001	1343	1343	1343	1343	0
282	20240508	154900	702695001	1343	1343	1343	1343	0
283	20240508	154800	702695001	1343	1343	1343	1343	0
284	20240508	154700	702695001	1343	1343	1343	1343	0
285	20240508	154600	702695001	1343	1343	1343	1343	0
286	20240508	154500	702695001	1343	1343	1343	1343	0
287	20240508	154400	702695001	1343	1343	1343	1343	0
288	20240508	154300	702695001	1343	1343	1343	1343	0
289	20240508	154200	702695001	1343	1343	1343	1343	0
290	20240508	154100	702695001	1343	1343	1343	1343	0
291	20240508	154000	702695001	1343	1343	1343	1343	0
292	20240508	153900	702695001	1343	1343	1343	1343	0
293	20240508	153800	702695001	1343	1343	1343	1343	0
294	20240508	153700	702695001	1343	1343	1343	1343	0
295	20240508	153600	702695001	1343	1343	1343	1343	0
296	20240508	153500	702695001	1343	1343	1343	1343	0
297	20240508	153400	702695001	1343	1343	1343	1343	0
298	20240508	153300	702695001	1343	1343	1343	1343	0
299	20240508	153200	702695001	1343	1343	1343	1343	0
300	20240508	153100	702695001	1343	1343	1343	1343	0
301	20240508	153000	702695001	1343	1343	1343	1343	8290
302	20240508	152900	691561531	1346	1346	1346	1346	0
303	20240508	152800	691561531	1346	1346	1346	1346	0
304	20240508	152700	691561531	1346	1346	1346	1346	0
305	20240508	152600	691561531	1346	1346	1346	1346	0
306	20240508	152500	691561531	1346	1346	1346	1346	0
307	20240508	152400	691561531	1346	1346	1346	1346	0
308	20240508	152300	691561531	1346	1346	1346	1346	0
309	20240508	152200	691561531	1346	1346	1346	1346	0
310	20240508	152100	691561531	1346	1346	1346	1346	0
311	20240508	152000	691561531	1346	1346	1346	1346	0
312	20240508	151900	691561531	1346	1345	1346	1343	5006
313	20240508	151800	684836380	1345	1345	1345	1344	1969
314	20240508	151700	682188197	1346	1346	1346	1346	28
315	20240508	151600	682150509	1346	1346	1346	1346	0
316	20240508	151500	682150509	1346	1347	1347	1345	130
317	20240508	151400	681975640	1344	1348	1348	1344	38
318	20240508	151300	681924420	1348	1345	1348	1345	10000
319	20240508	151200	668455194	1345	1345	1345	1345	1259
320	20240508	151100	666761839	1345	1346	1346	1345	15
321	20240508	151000	666741654	1346	1346	1346	1346	758
322	20240508	150900	665721386	1346	1346	1346	1346	0
323	20240508	150800	665721386	1346	1346	1346	1346	223
324	20240508	150700	665421228	1345	1345	1345	1345	19
325	20240508	150600	665395673	1346	1346	1346	1346	2
326	20240508	150500	665392981	1346	1346	1346	1346	0
327	20240508	150400	665392981	1346	1345	1346	1345	801
328	20240508	150300	664315635	1346	1346	1346	1346	0
329	20240508	150200	664315635	1346	1345	1346	1345	407
330	20240508	150100	663768218	1346	1344	1346	1344	1321
331	20240508	150000	661991486	1344	1344	1344	1344	61
332	20240508	145900	661909502	1344	1344	1344	1344	1
333	20240508	145800	661908158	1344	1343	1344	1343	115
334	20240508	145700	661753648	1343	1345	1345	1343	322
335	20240508	145600	661320883	1344	1344	1344	1344	11
336	20240508	145500	661306099	1345	1344	1345	1344	1253
337	20240508	145400	659622066	1344	1344	1344	1344	0
338	20240508	145300	659622066	1344	1344	1344	1343	741
339	20240508	145200	658626867	1344	1344	1344	1344	217
340	20240508	145100	658335219	1344	1344	1344	1344	403
341	20240508	145000	657793587	1341	1343	1343	1341	350
342	20240508	144900	657323959	1344	1344	1344	1344	13
343	20240508	144800	657306487	1344	1344	1344	1344	8
344	20240508	144700	657295735	1344	1344	1344	1344	30
345	20240508	144600	657255415	1344	1344	1344	1344	50
346	20240508	144500	657188215	1344	1344	1344	1344	0
347	20240508	144400	657188215	1344	1344	1344	1344	105
348	20240508	144300	657047095	1344	1342	1344	1342	64
349	20240508	144200	656961205	1342	1342	1342	1342	67
350	20240508	144100	656871291	1342	1344	1344	1342	21
351	20240508	144000	656843107	1341	1341	1341	1341	0
352	20240508	143900	656843107	1341	1341	1341	1341	0
353	20240508	143800	656843107	1341	1343	1343	1341	1626
354	20240508	143700	654662059	1344	1344	1344	1344	0
355	20240508	143600	654662059	1344	1344	1344	1344	0
356	20240508	143500	654662059	1344	1343	1344	1343	12
357	20240508	143400	654645932	1344	1344	1344	1344	0
358	20240508	143300	654645932	1344	1344	1344	1344	0
359	20240508	143200	654645932	1344	1343	1344	1343	814
360	20240508	143100	653552729	1343	1343	1343	1343	11
361	20240508	143000	653537956	1343	1343	1343	1343	1000
362	20240508	142900	652194956	1343	1343	1343	1343	1
363	20240508	142800	652193613	1341	1341	1341	1341	10
364	20240508	142700	652180203	1343	1343	1343	1343	0
365	20240508	142600	652180203	1343	1342	1343	1341	701
366	20240508	142500	651240154	1343	1343	1343	1342	306
367	20240508	142400	650829496	1343	1343	1343	1343	0
368	20240508	142300	650829496	1343	1342	1343	1341	1340
369	20240508	142200	649032549	1343	1343	1343	1343	5
370	20240508	142100	649025834	1343	1343	1343	1343	19
371	20240508	142000	649000317	1343	1343	1343	1343	577
372	20240508	141900	648225406	1343	1342	1343	1342	401
373	20240508	141800	647687263	1342	1342	1342	1342	300
374	20240508	141700	647284663	1342	1340	1342	1340	14019
375	20240508	141600	628477203	1343	1343	1343	1343	2
376	20240508	141500	628474517	1340	1340	1340	1340	0
377	20240508	141400	628474517	1340	1341	1341	1340	2935
378	20240508	141300	624540417	1343	1343	1343	1343	5
379	20240508	141200	624533702	1343	1343	1343	1343	10
380	20240508	141100	624520272	1343	1343	1343	1343	0
381	20240508	141000	624520272	1343	1343	1343	1343	4
382	20240508	140900	624514900	1343	1343	1343	1343	15
383	20240508	140800	624494755	1343	1343	1343	1343	0
384	20240508	140700	624494755	1343	1343	1343	1343	25
385	20240508	140600	624461180	1343	1343	1343	1343	15
386	20240508	140500	624441035	1343	1343	1343	1343	8
387	20240508	140400	624430291	1343	1343	1343	1343	117
388	20240508	140300	624273160	1343	1343	1343	1343	13
389	20240508	140200	624255701	1343	1343	1343	1343	18
390	20240508	140100	624231527	1343	1343	1343	1343	12
391	20240508	140000	624215411	1343	1343	1343	1343	2
392	20240508	135900	624212725	1343	1343	1343	1343	0
393	20240508	135800	624212725	1343	1343	1343	1343	1
394	20240508	135700	624211382	1343	1343	1343	1343	0
395	20240508	135600	624211382	1343	1342	1343	1342	160
396	20240508	135500	623996661	1342	1342	1342	1342	8
397	20240508	135400	623985925	1342	1340	1342	1340	386
398	20240508	135300	623468676	1340	1340	1340	1340	8
399	20240508	135200	623457956	1340	1340	1340	1340	133
400	20240508	135100	623279736	1336	1337	1337	1336	450
401	20240508	135000	622678287	1336	1340	1340	1336	29
402	20240508	134900	622639511	1340	1340	1340	1340	0
403	20240508	134800	622639511	1340	1340	1340	1340	18
404	20240508	134700	622615391	1340	1340	1340	1340	3
405	20240508	134600	622611371	1340	1340	1340	1340	6
406	20240508	134500	622603331	1340	1335	1340	1335	448
407	20240508	134400	622003016	1340	1340	1340	1340	0
408	20240508	134300	622003016	1340	1340	1340	1340	0
409	20240508	134200	622003016	1340	1336	1340	1330	15127
410	20240508	134100	601856966	1335	1337	1337	1335	5000
411	20240508	134000	595178093	1336	1337	1337	1335	11407
412	20240508	133900	579938791	1338	1338	1338	1338	0
413	20240508	133800	579938791	1338	1339	1339	1338	2556
414	20240508	133700	576518307	1339	1339	1339	1339	0
415	20240508	133600	576518307	1339	1339	1339	1339	0
416	20240508	133500	576518307	1339	1339	1339	1339	0
417	20240508	133400	576518307	1339	1339	1339	1339	2000
418	20240508	133300	573840307	1342	1342	1342	1342	0
419	20240508	133200	573840307	1342	1342	1342	1342	50
420	20240508	133100	573773207	1338	1338	1338	1338	0
421	20240508	133000	573773207	1338	1338	1338	1338	0
422	20240508	132900	573773207	1338	1338	1338	1338	10
423	20240508	132800	573759827	1337	1337	1337	1337	0
424	20240508	132700	573759827	1337	1338	1339	1337	5438
425	20240508	132600	566481012	1338	1339	1339	1338	2000
426	20240508	132500	563804935	1339	1340	1340	1339	3005
427	20240508	132400	559780936	1340	1341	1341	1340	337
428	20240508	132300	559329256	1341	1341	1341	1341	300
429	20240508	132200	558926956	1341	1341	1341	1341	0
430	20240508	132100	558926956	1341	1341	1341	1341	0
431	20240508	132000	558926956	1341	1342	1342	1341	710
432	20240508	131900	557974557	1342	1342	1342	1342	1000
433	20240508	131800	556632557	1346	1346	1346	1346	0
434	20240508	131700	556632557	1346	1346	1346	1346	0
435	20240508	131600	556632557	1346	1346	1346	1346	3
436	20240508	131500	556628519	1342	1342	1342	1342	0
437	20240508	131400	556628519	1342	1342	1342	1342	53
438	20240508	131300	556557393	1343	1343	1343	1343	10
439	20240508	131200	556543963	1342	1342	1342	1342	0
440	20240508	131100	556543963	1342	1342	1342	1342	0
441	20240508	131000	556543963	1342	1342	1342	1342	341
442	20240508	130900	556086341	1346	1346	1346	1346	74
443	20240508	130800	555986737	1346	1346	1346	1346	10
444	20240508	130700	555973277	1342	1342	1342	1342	0
445	20240508	130600	555973277	1342	1342	1342	1342	0
446	20240508	130500	555973277	1342	1342	1342	1342	15
447	20240508	130400	555953147	1346	1346	1346	1346	0
448	20240508	130300	555953147	1346	1342	1346	1342	531
449	20240508	130200	555238441	1340	1340	1340	1340	291
450	20240508	130100	554848501	1345	1345	1345	1345	1915
451	20240508	130000	552272826	1340	1339	1340	1339	2567
452	20240508	125900	548833047	1340	1340	1340	1340	198
453	20240508	125800	548567727	1340	1340	1340	1340	50
454	20240508	125700	548500727	1340	1340	1340	1340	119
455	20240508	125600	548341267	1337	1339	1339	1337	4533
456	20240508	125500	542279073	1340	1340	1340	1340	22
457	20240508	125400	542249593	1340	1338	1340	1338	58
458	20240508	125300	542171987	1337	1340	1340	1337	316
459	20240508	125200	541748550	1337	1338	1338	1337	105
460	20240508	125100	541608086	1338	1336	1338	1336	2011
461	20240508	125000	538917768	1335	1336	1336	1335	51
462	20240508	124900	538849633	1335	1338	1338	1335	26210
463	20240508	124800	503807939	1338	1338	1338	1338	2683
464	20240508	124700	500218085	1338	1341	1343	1338	13798
465	20240508	124600	481733147	1341	1343	1343	1341	10100
466	20240508	124500	468184677	1342	1343	1343	1342	438
467	20240508	124400	467596781	1343	1347	1347	1343	13481
468	20240508	124300	449470858	1347	1347	1347	1347	4410
469	20240508	124200	443530588	1348	1348	1348	1348	150
470	20240508	124100	443328388	1347	1349	1349	1347	1617
471	20240508	124000	441148890	1350	1348	1350	1348	201
472	20240508	123900	440877940	1348	1348	1348	1348	514
473	20240508	123800	440185068	1348	1348	1348	1348	40
474	20240508	123700	440131148	1348	1348	1348	1348	0
475	20240508	123600	440131148	1348	1348	1348	1348	0
476	20240508	123500	440131148	1348	1348	1348	1348	0
477	20240508	123400	440131148	1348	1348	1348	1348	0
478	20240508	123300	440131148	1348	1348	1348	1348	688
479	20240508	123200	439203724	1348	1348	1348	1348	60
480	20240508	123100	439122844	1348	1348	1348	1348	188
481	20240508	123000	438869420	1348	1348	1348	1348	544
482	20240508	122900	438136108	1349	1350	1350	1349	893
483	20240508	122800	436931251	1353	1353	1353	1353	80
484	20240508	122700	436823011	1353	1353	1353	1353	0
485	20240508	122600	436823011	1353	1353	1353	1353	16
486	20240508	122500	436801363	1349	1349	1349	1349	0
487	20240508	122400	436801363	1349	1349	1349	1349	0
488	20240508	122300	436801363	1349	1349	1349	1349	0
489	20240508	122200	436801363	1349	1353	1353	1349	22
490	20240508	122100	436771681	1353	1353	1353	1353	0
491	20240508	122000	436771681	1353	1353	1353	1353	0
492	20240508	121900	436771681	1353	1350	1353	1350	9
493	20240508	121800	436759525	1350	1350	1350	1350	0
494	20240508	121700	436759525	1350	1350	1350	1350	30
495	20240508	121600	436719025	1350	1350	1350	1350	1400
496	20240508	121500	434829025	1348	1348	1348	1348	0
497	20240508	121400	434829025	1348	1348	1348	1348	0
498	20240508	121300	434829025	1348	1347	1348	1347	926
499	20240508	121200	433580779	1348	1348	1348	1348	1044
500	20240508	121100	432173467	1348	1348	1348	1348	0
501	20240508	121000	432173467	1348	1348	1348	1348	33
502	20240508	120900	432128983	1348	1348	1348	1348	870
503	20240508	120800	430956223	1348	1348	1348	1348	575
504	20240508	120700	430181123	1348	1348	1348	1348	630
505	20240508	120600	429331883	1348	1348	1348	1348	1983
506	20240508	120500	426658799	1350	1349	1350	1348	541
507	20240508	120400	425928522	1349	1349	1349	1349	300
508	20240508	120300	425523822	1350	1350	1350	1350	0
509	20240508	120200	425523822	1350	1350	1350	1350	0
510	20240508	120100	425523822	1350	1349	1350	1349	178
511	20240508	120000	425283537	1350	1350	1350	1350	0
512	20240508	115900	425283537	1350	1350	1350	1350	0
513	20240508	115800	425283537	1350	1351	1351	1350	202
514	20240508	115700	425010836	1349	1349	1349	1349	0
515	20240508	115600	425010836	1349	1350	1350	1349	742
516	20240508	115500	424009865	1350	1350	1350	1350	0
517	20240508	115400	424009865	1350	1350	1350	1350	0
518	20240508	115300	424009865	1350	1350	1350	1350	0
519	20240508	115200	424009865	1350	1350	1350	1350	0
520	20240508	115100	424009865	1350	1351	1351	1350	800
521	20240508	115000	422929198	1355	1355	1355	1355	1
522	20240508	114900	422927843	1351	1351	1351	1351	0
523	20240508	114800	422927843	1351	1352	1352	1351	100
524	20240508	114700	422792714	1352	1352	1352	1352	0
525	20240508	114600	422792714	1352	1352	1352	1352	0
526	20240508	114500	422792714	1352	1352	1352	1352	0
527	20240508	114400	422792714	1352	1352	1352	1352	296
528	20240508	114300	422392522	1355	1355	1355	1355	0
529	20240508	114200	422392522	1355	1354	1355	1354	1871
530	20240508	114100	419857464	1354	1354	1354	1354	1002
531	20240508	114000	418500756	1355	1355	1355	1355	0
532	20240508	113900	418500756	1355	1355	1355	1355	0
533	20240508	113800	418500756	1355	1355	1355	1355	0
534	20240508	113700	418500756	1355	1355	1355	1355	0
535	20240508	113600	418500756	1355	1355	1355	1351	1086
536	20240508	113500	417033230	1351	1355	1355	1351	2962
537	20240508	113400	413026210	1355	1355	1355	1355	251
538	20240508	113300	412686105	1354	1354	1354	1354	35
539	20240508	113200	412638715	1354	1354	1354	1354	8
540	20240508	113100	412627883	1354	1354	1354	1354	0
541	20240508	113000	412627883	1354	1355	1355	1354	153
542	20240508	112900	412420573	1355	1355	1355	1355	0
543	20240508	112800	412420573	1355	1355	1355	1355	1
544	20240508	112700	412419218	1358	1355	1358	1355	72
545	20240508	112600	412321592	1358	1358	1358	1358	30
546	20240508	112500	412280852	1358	1358	1358	1358	2043
547	20240508	112400	409506458	1358	1358	1358	1358	1869
548	20240508	112300	406968356	1358	1357	1358	1357	3459
549	20240508	112200	402272284	1357	1349	1357	1349	28185
550	20240508	112100	364142767	1349	1349	1349	1349	34
551	20240508	112000	364096901	1349	1349	1349	1349	0
552	20240508	111900	364096901	1349	1349	1349	1349	237
553	20240508	111800	363777188	1349	1347	1349	1347	6
554	20240508	111700	363769096	1346	1346	1346	1346	0
555	20240508	111600	363769096	1346	1346	1349	1346	1308
556	20240508	111500	362008498	1349	1347	1349	1347	3
557	20240508	111400	362004455	1346	1346	1346	1346	10
558	20240508	111300	361990995	1349	1349	1349	1349	0
559	20240508	111200	361990995	1349	1349	1349	1349	1
560	20240508	111100	361989646	1347	1347	1347	1347	2267
561	20240508	111000	358935997	1346	1345	1346	1345	44
562	20240508	110900	358876807	1345	1345	1345	1345	2064
563	20240508	110800	356100727	1345	1346	1346	1345	1227
564	20240508	110700	354449195	1346	1346	1346	1345	6671
565	20240508	110600	345475340	1347	1347	1347	1346	5712
566	20240508	110500	337783276	1347	1346	1347	1346	453
567	20240508	110400	337173533	1346	1349	1349	1346	1949
568	20240508	110300	334547560	1350	1350	1350	1350	7
569	20240508	110200	334538110	1350	1350	1350	1350	75
570	20240508	110100	334436860	1350	1350	1350	1350	5
571	20240508	110000	334430110	1350	1350	1350	1350	56
572	20240508	105900	334354510	1350	1350	1350	1350	0
573	20240508	105800	334354510	1350	1350	1350	1350	1480
574	20240508	105700	332356510	1350	1350	1350	1350	0
575	20240508	105600	332356510	1350	1349	1350	1349	12
576	20240508	105500	332340321	1349	1349	1349	1349	0
577	20240508	105400	332340321	1349	1349	1349	1349	0
578	20240508	105300	332340321	1349	1347	1349	1347	26
579	20240508	105200	332305261	1346	1346	1346	1346	116
580	20240508	105100	332149125	1346	1346	1346	1346	990
581	20240508	105000	330816585	1349	1348	1349	1346	650
582	20240508	104900	329940954	1348	1348	1348	1348	0
583	20240508	104800	329940954	1348	1349	1349	1348	3100
584	20240508	104700	325761080	1350	1350	1350	1350	416
585	20240508	104600	325199480	1351	1351	1351	1350	1110
586	20240508	104500	323700471	1351	1351	1351	1351	1000
587	20240508	104400	322349471	1351	1351	1351	1351	51
588	20240508	104300	322280570	1351	1350	1351	1350	97
589	20240508	104200	322149602	1352	1352	1352	1352	0
590	20240508	104100	322149602	1352	1352	1352	1352	0
591	20240508	104000	322149602	1352	1352	1352	1352	0
592	20240508	103900	322149602	1352	1352	1352	1352	0
593	20240508	103800	322149602	1352	1352	1352	1352	1232
594	20240508	103700	320483938	1352	1352	1352	1352	103
595	20240508	103600	320344682	1352	1349	1352	1345	17291
596	20240508	103500	297053129	1350	1350	1350	1350	0
597	20240508	103400	297053129	1350	1350	1350	1349	10074
598	20240508	103300	283457293	1353	1353	1353	1353	0
599	20240508	103200	283457293	1353	1353	1353	1353	0
600	20240508	103100	283457293	1353	1353	1353	1353	0
601	20240508	103000	283457293	1353	1353	1353	1353	1012
602	20240508	102900	282088057	1351	1351	1351	1351	13
603	20240508	102800	282070494	1350	1353	1353	1350	501
604	20240508	102700	281394141	1350	1350	1350	1350	0
605	20240508	102600	281394141	1350	1351	1351	1350	741
606	20240508	102500	280393786	1351	1351	1351	1351	0
607	20240508	102400	280393786	1351	1353	1353	1351	1326
608	20240508	102300	278600760	1351	1352	1352	1351	906
609	20240508	102200	277375954	1351	1351	1351	1351	0
610	20240508	102100	277375954	1351	1351	1351	1351	0
611	20240508	102000	277375954	1351	1352	1352	1351	530
612	20240508	101900	276659910	1353	1353	1353	1353	0
613	20240508	101800	276659910	1353	1353	1353	1353	0
614	20240508	101700	276659910	1353	1353	1353	1353	0
615	20240508	101600	276659910	1353	1353	1353	1353	40
616	20240508	101500	276605790	1353	1353	1353	1353	1
617	20240508	101400	276604437	1353	1353	1353	1353	0
618	20240508	101300	276604437	1353	1353	1353	1353	0
619	20240508	101200	276604437	1353	1353	1353	1353	0
620	20240508	101100	276604437	1353	1353	1353	1353	1
621	20240508	101000	276603084	1353	1353	1353	1349	17126
622	20240508	100900	253480354	1353	1353	1353	1353	0
623	20240508	100800	253480354	1353	1353	1353	1353	2
624	20240508	100700	253477648	1351	1354	1354	1351	61
625	20240508	100600	253395234	1354	1352	1354	1351	7349
626	20240508	100500	243464170	1354	1354	1354	1354	0
627	20240508	100400	243464170	1354	1354	1354	1354	0
628	20240508	100300	243464170	1354	1354	1354	1354	1
629	20240508	100200	243462816	1353	1352	1353	1352	75
630	20240508	100100	243361415	1354	1354	1354	1354	1
631	20240508	100000	243360061	1351	1351	1351	1351	0
632	20240508	095900	243360061	1351	1351	1351	1351	85
633	20240508	095800	243245226	1352	1354	1354	1352	1360
634	20240508	095700	241406297	1354	1354	1354	1354	4
635	20240508	095600	241400881	1354	1352	1354	1352	3338
636	20240508	095500	236887899	1352	1352	1352	1351	2704
637	20240508	095400	233234091	1352	1352	1352	1352	6
638	20240508	095300	233225979	1352	1351	1352	1351	1075
639	20240508	095200	231773649	1352	1354	1354	1352	1107
640	20240508	095100	230276981	1352	1354	1354	1352	11620
641	20240508	095000	214548536	1355	1355	1355	1355	1695
642	20240508	094900	212251811	1355	1355	1355	1355	3
643	20240508	094800	212247746	1357	1357	1357	1357	0
644	20240508	094700	212247746	1357	1355	1357	1355	37
645	20240508	094600	212197605	1356	1355	1356	1355	1280
646	20240508	094500	210462008	1355	1356	1356	1354	626
647	20240508	094400	209613159	1356	1355	1356	1354	355
648	20240508	094300	209132094	1355	1356	1356	1355	291
649	20240508	094200	208737499	1356	1356	1356	1356	250
650	20240508	094100	208398499	1354	1356	1356	1354	3376
651	20240508	094000	203825098	1356	1356	1356	1356	187
652	20240508	093900	203571526	1359	1357	1359	1357	700
653	20240508	093800	202620586	1356	1357	1357	1356	1600
654	20240508	093700	200450066	1358	1358	1358	1358	120
655	20240508	093600	200287106	1359	1357	1359	1357	606
656	20240508	093500	199464762	1357	1357	1359	1357	4054
657	20240508	093400	193962730	1356	1356	1356	1356	0
658	20240508	093300	193962730	1356	1356	1356	1356	332
659	20240508	093200	193512538	1356	1357	1357	1356	709
660	20240508	093100	192550757	1357	1358	1358	1357	2872
661	20240508	093000	188652635	1358	1360	1360	1358	1198
662	20240508	092900	187025048	1362	1362	1362	1362	0
663	20240508	092800	187025048	1362	1360	1362	1360	503
664	20240508	092700	186340958	1360	1363	1363	1360	414
665	20240508	092600	185777915	1358	1358	1358	1358	24
666	20240508	092500	185745323	1358	1362	1367	1358	8116
667	20240508	092400	174673664	1357	1361	1361	1357	5897
668	20240508	092300	166665316	1361	1360	1362	1360	1744
669	20240508	092200	164293429	1360	1359	1360	1359	359
670	20240508	092100	163805509	1357	1357	1357	1357	100
671	20240508	092000	163669809	1359	1357	1359	1357	101
672	20240508	091900	163532750	1357	1361	1362	1357	4602
673	20240508	091800	157275987	1361	1363	1363	1361	750
674	20240508	091700	156253863	1363	1363	1364	1363	723
675	20240508	091600	155268413	1363	1361	1363	1361	170
676	20240508	091500	155037040	1363	1361	1363	1360	3178
677	20240508	091400	150711790	1359	1361	1361	1359	778
678	20240508	091300	149653582	1360	1360	1360	1360	72
679	20240508	091200	149555662	1361	1361	1361	1360	529
680	20240508	091100	148835701	1363	1367	1367	1363	3312
681	20240508	091000	144318515	1367	1364	1367	1364	5482
682	20240508	090900	136831420	1367	1366	1368	1366	7838
683	20240508	090800	126115003	1365	1363	1366	1361	7582
684	20240508	090700	115769087	1364	1364	1365	1364	9010
685	20240508	090600	103478443	1364	1360	1364	1360	25314
686	20240508	090500	68988786	1357	1357	1360	1356	2454
687	20240508	090400	65659596	1360	1360	1361	1360	2238
688	20240508	090300	62613717	1361	1361	1361	1357	2731
689	20240508	090200	58899746	1362	1359	1362	1356	4285
690	20240508	090100	53078956	1358	1365	1371	1358	17577
691	20240508	090000	29119132	1364	1348	1364	1348	21537