KissMeData/215380/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	203700	53598636	1660	1660	1660	1660	209
3	20240510	203600	53598636	1660	1660	1660	1660	0
4	20240510	203500	53598636	1660	1660	1660	1660	0
5	20240510	203400	53598636	1660	1660	1660	1660	0
6	20240510	203300	53598636	1660	1660	1660	1660	0
7	20240510	203200	53598636	1660	1660	1660	1660	0
8	20240510	203100	53598636	1660	1660	1660	1660	0
9	20240510	203000	53598636	1660	1660	1660	1660	0
10	20240510	202900	53598636	1660	1660	1660	1660	0
11	20240510	202800	53598636	1660	1660	1660	1660	0
12	20240510	202700	53598636	1660	1660	1660	1660	0
13	20240510	202600	53598636	1660	1660	1660	1660	0
14	20240510	202500	53598636	1660	1660	1660	1660	0
15	20240510	202400	53598636	1660	1660	1660	1660	0
16	20240510	202300	53598636	1660	1660	1660	1660	0
17	20240510	202200	53598636	1660	1660	1660	1660	0
18	20240510	202100	53598636	1660	1660	1660	1660	0
19	20240510	202000	53598636	1660	1660	1660	1660	0
20	20240510	201900	53598636	1660	1660	1660	1660	0
21	20240510	201800	53598636	1660	1660	1660	1660	0
22	20240510	201700	53598636	1660	1660	1660	1660	0
23	20240510	201600	53598636	1660	1660	1660	1660	0
24	20240510	201500	53598636	1660	1660	1660	1660	0
25	20240510	201400	53598636	1660	1660	1660	1660	0
26	20240510	201300	53598636	1660	1660	1660	1660	0
27	20240510	201200	53598636	1660	1660	1660	1660	0
28	20240510	201100	53598636	1660	1660	1660	1660	0
29	20240510	201000	53598636	1660	1660	1660	1660	0
30	20240510	200900	53598636	1660	1660	1660	1660	0
31	20240510	200800	53598636	1660	1660	1660	1660	0
32	20240510	200700	53598636	1660	1660	1660	1660	209
33	20240510	200600	53598636	1660	1660	1660	1660	0
34	20240510	200500	53598636	1660	1660	1660	1660	0
35	20240510	200400	53598636	1660	1660	1660	1660	0
36	20240510	200300	53598636	1660	1660	1660	1660	0
37	20240510	200200	53598636	1660	1660	1660	1660	0
38	20240510	200100	53598636	1660	1660	1660	1660	0
39	20240510	200000	53598636	1660	1660	1660	1660	0
40	20240510	195900	53598636	1660	1660	1660	1660	0
41	20240510	195800	53598636	1660	1660	1660	1660	0
42	20240510	195700	53598636	1660	1660	1660	1660	0
43	20240510	195600	53598636	1660	1660	1660	1660	0
44	20240510	195500	53598636	1660	1660	1660	1660	0
45	20240510	195400	53598636	1660	1660	1660	1660	0
46	20240510	195300	53598636	1660	1660	1660	1660	0
47	20240510	195200	53598636	1660	1660	1660	1660	0
48	20240510	195100	53598636	1660	1660	1660	1660	0
49	20240510	195000	53598636	1660	1660	1660	1660	0
50	20240510	194900	53598636	1660	1660	1660	1660	0
51	20240510	194800	53598636	1660	1660	1660	1660	0
52	20240510	194700	53598636	1660	1660	1660	1660	0
53	20240510	194600	53598636	1660	1660	1660	1660	0
54	20240510	194500	53598636	1660	1660	1660	1660	0
55	20240510	194400	53598636	1660	1660	1660	1660	0
56	20240510	194300	53598636	1660	1660	1660	1660	0
57	20240510	194200	53598636	1660	1660	1660	1660	0
58	20240510	194100	53598636	1660	1660	1660	1660	0
59	20240510	194000	53598636	1660	1660	1660	1660	0
60	20240510	193900	53598636	1660	1660	1660	1660	0
61	20240510	193800	53598636	1660	1660	1660	1660	0
62	20240510	193700	53598636	1660	1660	1660	1660	209
63	20240510	193600	53598636	1660	1660	1660	1660	0
64	20240510	193500	53598636	1660	1660	1660	1660	0
65	20240510	193400	53598636	1660	1660	1660	1660	0
66	20240510	193300	53598636	1660	1660	1660	1660	0
67	20240510	193200	53598636	1660	1660	1660	1660	0
68	20240510	193100	53598636	1660	1660	1660	1660	0
69	20240510	193000	53598636	1660	1660	1660	1660	0
70	20240510	192900	53598636	1660	1660	1660	1660	0
71	20240510	192800	53598636	1660	1660	1660	1660	0
72	20240510	192700	53598636	1660	1660	1660	1660	0
73	20240510	192600	53598636	1660	1660	1660	1660	0
74	20240510	192500	53598636	1660	1660	1660	1660	0
75	20240510	192400	53598636	1660	1660	1660	1660	0
76	20240510	192300	53598636	1660	1660	1660	1660	0
77	20240510	192200	53598636	1660	1660	1660	1660	0
78	20240510	192100	53598636	1660	1660	1660	1660	0
79	20240510	192000	53598636	1660	1660	1660	1660	0
80	20240510	191900	53598636	1660	1660	1660	1660	0
81	20240510	191800	53598636	1660	1660	1660	1660	0
82	20240510	191700	53598636	1660	1660	1660	1660	0
83	20240510	191600	53598636	1660	1660	1660	1660	0
84	20240510	191500	53598636	1660	1660	1660	1660	0
85	20240510	191400	53598636	1660	1660	1660	1660	0
86	20240510	191300	53598636	1660	1660	1660	1660	0
87	20240510	191200	53598636	1660	1660	1660	1660	0
88	20240510	191100	53598636	1660	1660	1660	1660	0
89	20240510	191000	53598636	1660	1660	1660	1660	0
90	20240510	190900	53598636	1660	1660	1660	1660	0
91	20240510	190800	53598636	1660	1660	1660	1660	0
92	20240510	190700	53598636	1660	1660	1660	1660	209
93	20240510	190600	53598636	1660	1660	1660	1660	0
94	20240510	190500	53598636	1660	1660	1660	1660	0
95	20240510	190400	53598636	1660	1660	1660	1660	0
96	20240510	190300	53598636	1660	1660	1660	1660	0
97	20240510	190200	53598636	1660	1660	1660	1660	0
98	20240510	190100	53598636	1660	1660	1660	1660	0
99	20240510	190000	53598636	1660	1660	1660	1660	0
100	20240510	185900	53598636	1660	1660	1660	1660	0
101	20240510	185800	53598636	1660	1660	1660	1660	0
102	20240510	185700	53598636	1660	1660	1660	1660	0
103	20240510	185600	53598636	1660	1660	1660	1660	0
104	20240510	185500	53598636	1660	1660	1660	1660	0
105	20240510	185400	53598636	1660	1660	1660	1660	0
106	20240510	185300	53598636	1660	1660	1660	1660	0
107	20240510	185200	53598636	1660	1660	1660	1660	0
108	20240510	185100	53598636	1660	1660	1660	1660	0
109	20240510	185000	53598636	1660	1660	1660	1660	0
110	20240510	184900	53598636	1660	1660	1660	1660	0
111	20240510	184800	53598636	1660	1660	1660	1660	0
112	20240510	184700	53598636	1660	1660	1660	1660	0
113	20240510	184600	53598636	1660	1660	1660	1660	0
114	20240510	184500	53598636	1660	1660	1660	1660	0
115	20240510	184400	53598636	1660	1660	1660	1660	0
116	20240510	184300	53598636	1660	1660	1660	1660	0
117	20240510	184200	53598636	1660	1660	1660	1660	0
118	20240510	184100	53598636	1660	1660	1660	1660	0
119	20240510	184000	53598636	1660	1660	1660	1660	0
120	20240510	183900	53598636	1660	1660	1660	1660	0
121	20240510	183800	53598636	1660	1660	1660	1660	0
122	20240510	183700	53598636	1660	1660	1660	1660	209
123	20240510	183600	53598636	1660	1660	1660	1660	0
124	20240510	183500	53598636	1660	1660	1660	1660	0
125	20240510	183400	53598636	1660	1660	1660	1660	0
126	20240510	183300	53598636	1660	1660	1660	1660	0
127	20240510	183200	53598636	1660	1660	1660	1660	0
128	20240510	183100	53598636	1660	1660	1660	1660	0
129	20240510	183000	53598636	1660	1660	1660	1660	0
130	20240510	182900	53598636	1660	1660	1660	1660	0
131	20240510	182800	53598636	1660	1660	1660	1660	0
132	20240510	182700	53598636	1660	1660	1660	1660	0
133	20240510	182600	53598636	1660	1660	1660	1660	0
134	20240510	182500	53598636	1660	1660	1660	1660	0
135	20240510	182400	53598636	1660	1660	1660	1660	0
136	20240510	182300	53598636	1660	1660	1660	1660	0
137	20240510	182200	53598636	1660	1660	1660	1660	0
138	20240510	182100	53598636	1660	1660	1660	1660	0
139	20240510	182000	53598636	1660	1660	1660	1660	0
140	20240510	181900	53598636	1660	1660	1660	1660	0
141	20240510	181800	53598636	1660	1660	1660	1660	0
142	20240510	181700	53598636	1660	1660	1660	1660	0
143	20240510	181600	53598636	1660	1660	1660	1660	0
144	20240510	181500	53598636	1660	1660	1660	1660	0
145	20240510	181400	53598636	1660	1660	1660	1660	0
146	20240510	181300	53598636	1660	1660	1660	1660	0
147	20240510	181200	53598636	1660	1660	1660	1660	0
148	20240510	181100	53598636	1660	1660	1660	1660	0
149	20240510	181000	53598636	1660	1660	1660	1660	0
150	20240510	180900	53598636	1660	1660	1660	1660	0
151	20240510	180800	53598636	1660	1660	1660	1660	0
152	20240510	180700	53598636	1660	1660	1660	1660	209
153	20240510	180600	53598636	1660	1660	1660	1660	0
154	20240510	180500	53598636	1660	1660	1660	1660	0
155	20240510	180400	53598636	1660	1660	1660	1660	0
156	20240510	180300	53598636	1660	1660	1660	1660	0
157	20240510	180200	53598636	1660	1660	1660	1660	0
158	20240510	180100	53598636	1660	1660	1660	1660	0
159	20240510	180000	53598636	1660	1660	1660	1660	0
160	20240510	175900	53598636	1660	1660	1660	1660	0
161	20240510	175800	53598636	1660	1660	1660	1660	0
162	20240510	175700	53598636	1660	1660	1660	1660	0
163	20240510	175600	53598636	1660	1660	1660	1660	0
164	20240510	175500	53598636	1660	1660	1660	1660	0
165	20240510	175400	53598636	1660	1660	1660	1660	0
166	20240510	175300	53598636	1660	1660	1660	1660	0
167	20240510	175200	53598636	1660	1660	1660	1660	0
168	20240510	175100	53598636	1660	1660	1660	1660	0
169	20240510	175000	53598636	1660	1660	1660	1660	0
170	20240510	174900	53598636	1660	1660	1660	1660	0
171	20240510	174800	53598636	1660	1660	1660	1660	0
172	20240510	174700	53598636	1660	1660	1660	1660	0
173	20240510	174600	53598636	1660	1660	1660	1660	0
174	20240510	174500	53598636	1660	1660	1660	1660	0
175	20240510	174400	53598636	1660	1660	1660	1660	0
176	20240510	174300	53598636	1660	1660	1660	1660	0
177	20240510	174200	53598636	1660	1660	1660	1660	0
178	20240510	174100	53598636	1660	1660	1660	1660	0
179	20240510	174000	53598636	1660	1660	1660	1660	0
180	20240510	173900	53598636	1660	1660	1660	1660	0
181	20240510	173800	53598636	1660	1660	1660	1660	0
182	20240510	173700	53598636	1660	1660	1660	1660	209
183	20240510	173600	53598636	1660	1660	1660	1660	0
184	20240510	173500	53598636	1660	1660	1660	1660	0
185	20240510	173400	53598636	1660	1660	1660	1660	0
186	20240510	173300	53598636	1660	1660	1660	1660	0
187	20240510	173200	53598636	1660	1660	1660	1660	0
188	20240510	173100	53598636	1660	1660	1660	1660	0
189	20240510	173000	53598636	1660	1660	1660	1660	0
190	20240510	172900	53598636	1660	1660	1660	1660	0
191	20240510	172800	53598636	1660	1660	1660	1660	0
192	20240510	172700	53598636	1660	1660	1660	1660	0
193	20240510	172600	53598636	1660	1660	1660	1660	0
194	20240510	172500	53598636	1660	1660	1660	1660	0
195	20240510	172400	53598636	1660	1660	1660	1660	0
196	20240510	172300	53598636	1660	1660	1660	1660	0
197	20240510	172200	53598636	1660	1660	1660	1660	0
198	20240510	172100	53598636	1660	1660	1660	1660	0
199	20240510	172000	53598636	1660	1660	1660	1660	0
200	20240510	171900	53598636	1660	1660	1660	1660	0
201	20240510	171800	53598636	1660	1660	1660	1660	0
202	20240510	171700	53598636	1660	1660	1660	1660	0
203	20240510	171600	53598636	1660	1660	1660	1660	0
204	20240510	171500	53598636	1660	1660	1660	1660	0
205	20240510	171400	53598636	1660	1660	1660	1660	0
206	20240510	171300	53598636	1660	1660	1660	1660	0
207	20240510	171200	53598636	1660	1660	1660	1660	0
208	20240510	171100	53598636	1660	1660	1660	1660	0
209	20240510	171000	53598636	1660	1660	1660	1660	0
210	20240510	170900	53598636	1660	1660	1660	1660	0
211	20240510	170800	53598636	1660	1660	1660	1660	0
212	20240510	170700	53598636	1660	1660	1660	1660	209
213	20240510	170600	53598636	1660	1660	1660	1660	0
214	20240510	170500	53598636	1660	1660	1660	1660	0
215	20240510	170400	53598636	1660	1660	1660	1660	0
216	20240510	170300	53598636	1660	1660	1660	1660	0
217	20240510	170200	53598636	1660	1660	1660	1660	0
218	20240510	170100	53598636	1660	1660	1660	1660	0
219	20240510	170000	53598636	1660	1660	1660	1660	0
220	20240510	165900	53598636	1660	1660	1660	1660	0
221	20240510	165800	53598636	1660	1660	1660	1660	0
222	20240510	165700	53598636	1660	1660	1660	1660	0
223	20240510	165600	53598636	1660	1660	1660	1660	0
224	20240510	165500	53598636	1660	1660	1660	1660	0
225	20240510	165400	53598636	1660	1660	1660	1660	0
226	20240510	165300	53598636	1660	1660	1660	1660	0
227	20240510	165200	53598636	1660	1660	1660	1660	0
228	20240510	165100	53598636	1660	1660	1660	1660	0
229	20240510	165000	53598636	1660	1660	1660	1660	0
230	20240510	164900	53598636	1660	1660	1660	1660	0
231	20240510	164800	53598636	1660	1660	1660	1660	0
232	20240510	164700	53598636	1660	1660	1660	1660	0
233	20240510	164600	53598636	1660	1660	1660	1660	0
234	20240510	164500	53598636	1660	1660	1660	1660	0
235	20240510	164400	53598636	1660	1660	1660	1660	0
236	20240510	164300	53598636	1660	1660	1660	1660	0
237	20240510	164200	53598636	1660	1660	1660	1660	0
238	20240510	164100	53598636	1660	1660	1660	1660	0
239	20240510	164000	53598636	1660	1660	1660	1660	0
240	20240510	163900	53598636	1660	1660	1660	1660	0
241	20240510	163800	53598636	1660	1660	1660	1660	0
242	20240510	163700	53598636	1660	1660	1660	1660	209
243	20240510	163600	53598636	1660	1660	1660	1660	0
244	20240510	163500	53598636	1660	1660	1660	1660	0
245	20240510	163400	53598636	1660	1660	1660	1660	0
246	20240510	163300	53598636	1660	1660	1660	1660	0
247	20240510	163200	53598636	1660	1660	1660	1660	0
248	20240510	163100	53598636	1660	1660	1660	1660	0
249	20240510	163000	53598636	1660	1660	1660	1660	0
250	20240510	162900	53598636	1660	1660	1660	1660	0
251	20240510	162800	53598636	1660	1660	1660	1660	0
252	20240510	162700	53598636	1660	1660	1660	1660	0
253	20240510	162600	53598636	1660	1660	1660	1660	0
254	20240510	162500	53598636	1660	1660	1660	1660	0
255	20240510	162400	53598636	1660	1660	1660	1660	0
256	20240510	162300	53598636	1660	1660	1660	1660	0
257	20240510	162200	53598636	1660	1660	1660	1660	0
258	20240510	162100	53598636	1660	1660	1660	1660	0
259	20240510	162000	53598636	1660	1660	1660	1660	0
260	20240510	161900	53598636	1660	1660	1660	1660	0
261	20240510	161800	53598636	1660	1660	1660	1660	0
262	20240510	161700	53598636	1660	1660	1660	1660	0
263	20240510	161600	53598636	1660	1660	1660	1660	0
264	20240510	161500	53598636	1660	1660	1660	1660	0
265	20240510	161400	53598636	1660	1660	1660	1660	0
266	20240510	161300	53598636	1660	1660	1660	1660	0
267	20240510	161200	53598636	1660	1660	1660	1660	0
268	20240510	161100	53598636	1660	1660	1660	1660	0
269	20240510	161000	53598636	1660	1660	1660	1660	0
270	20240510	160900	53598636	1660	1660	1660	1660	0
271	20240510	160800	53598636	1660	1660	1660	1660	0
272	20240510	160700	53598636	1660	1660	1660	1660	209
273	20240510	160600	53598636	1660	1660	1660	1660	0
274	20240510	160500	53598636	1660	1660	1660	1660	0
275	20240510	160400	53598636	1660	1660	1660	1660	0
276	20240510	160300	53598636	1660	1660	1660	1660	0
277	20240510	160200	53598636	1660	1660	1660	1660	0
278	20240510	160100	53598636	1660	1660	1660	1660	0
279	20240510	160000	53598636	1660	1660	1660	1660	0
280	20240510	155900	53598636	1660	1660	1660	1660	0
281	20240510	155800	53598636	1660	1660	1660	1660	0
282	20240510	155700	53598636	1660	1660	1660	1660	0
283	20240510	155600	53598636	1660	1660	1660	1660	0
284	20240510	155500	53598636	1660	1660	1660	1660	0
285	20240510	155400	53598636	1660	1660	1660	1660	0
286	20240510	155300	53598636	1660	1660	1660	1660	0
287	20240510	155200	53598636	1660	1660	1660	1660	0
288	20240510	155100	53598636	1660	1660	1660	1660	0
289	20240510	155000	53598636	1660	1660	1660	1660	0
290	20240510	154900	53598636	1660	1660	1660	1660	0
291	20240510	154800	53598636	1660	1660	1660	1660	0
292	20240510	154700	53598636	1660	1660	1660	1660	0
293	20240510	154600	53598636	1660	1660	1660	1660	0
294	20240510	154500	53598636	1660	1660	1660	1660	0
295	20240510	154400	53598636	1660	1660	1660	1660	0
296	20240510	154300	53598636	1660	1660	1660	1660	0
297	20240510	154200	53598636	1660	1660	1660	1660	0
298	20240510	154100	53598636	1660	1660	1660	1660	0
299	20240510	154000	53598636	1660	1660	1660	1660	0
300	20240510	153900	53598636	1660	1660	1660	1660	0
301	20240510	153800	53598636	1660	1660	1660	1660	0
302	20240510	153700	53598636	1660	1660	1660	1660	209
303	20240510	153600	53598636	1660	1660	1660	1660	0
304	20240510	153500	53598636	1660	1660	1660	1660	0
305	20240510	153400	53598636	1660	1660	1660	1660	0
306	20240510	153300	53598636	1660	1660	1660	1660	0
307	20240510	153200	53598636	1660	1660	1660	1660	0
308	20240510	153100	53598636	1660	1660	1660	1660	0
309	20240510	153000	53598636	1660	1660	1660	1660	209
310	20240510	152900	53251696	1660	1660	1660	1660	0
311	20240510	152800	53251696	1660	1660	1660	1660	0
312	20240510	152700	53251696	1660	1660	1660	1660	0
313	20240510	152600	53251696	1660	1660	1660	1660	0
314	20240510	152500	53251696	1660	1660	1660	1660	0
315	20240510	152400	53251696	1660	1660	1660	1660	0
316	20240510	152300	53251696	1660	1660	1660	1660	0
317	20240510	152200	53251696	1660	1660	1660	1660	0
318	20240510	152100	53251696	1660	1660	1660	1660	0
319	20240510	152000	53251696	1660	1660	1660	1660	0
320	20240510	151900	53251696	1660	1661	1661	1660	362
321	20240510	151800	52650765	1660	1660	1660	1660	100
322	20240510	151700	52484765	1660	1661	1661	1660	123
323	20240510	151600	52280567	1666	1666	1666	1666	0
324	20240510	151500	52280567	1666	1666	1666	1666	0
325	20240510	151400	52280567	1666	1666	1666	1666	1
326	20240510	151300	52278901	1666	1666	1666	1666	9
327	20240510	151200	52263907	1666	1666	1666	1666	1
328	20240510	151100	52262241	1660	1660	1660	1660	0
329	20240510	151000	52262241	1660	1660	1660	1660	95
330	20240510	150900	52104541	1660	1660	1660	1660	0
331	20240510	150800	52104541	1660	1660	1660	1660	170
332	20240510	150700	51822341	1660	1661	1661	1660	41
333	20240510	150600	51754250	1667	1667	1667	1667	0
334	20240510	150500	51754250	1667	1667	1667	1667	0
335	20240510	150400	51754250	1667	1667	1667	1667	0
336	20240510	150300	51754250	1667	1667	1667	1667	0
337	20240510	150200	51754250	1667	1667	1667	1667	0
338	20240510	150100	51754250	1667	1667	1667	1667	1
339	20240510	150000	51752583	1660	1660	1660	1660	0
340	20240510	145900	51752583	1660	1660	1660	1660	0
341	20240510	145800	51752583	1660	1661	1661	1660	109
342	20240510	145700	51571625	1660	1660	1660	1660	0
343	20240510	145600	51571625	1660	1660	1660	1660	0
344	20240510	145500	51571625	1660	1660	1660	1660	104
345	20240510	145400	51398985	1660	1660	1660	1660	2975
346	20240510	145300	46460485	1660	1660	1660	1660	0
347	20240510	145200	46460485	1660	1660	1660	1660	85
348	20240510	145100	46319385	1661	1661	1661	1661	25
349	20240510	145000	46277860	1661	1661	1661	1661	0
350	20240510	144900	46277860	1661	1661	1661	1661	0
351	20240510	144800	46277860	1661	1661	1661	1661	0
352	20240510	144700	46277860	1661	1660	1661	1660	193
353	20240510	144600	45957387	1660	1660	1660	1660	0
354	20240510	144500	45957387	1660	1660	1660	1660	0
355	20240510	144400	45957387	1660	1660	1660	1660	0
356	20240510	144300	45957387	1660	1660	1660	1660	106
357	20240510	144200	45781427	1660	1660	1660	1660	0
358	20240510	144100	45781427	1660	1660	1660	1660	0
359	20240510	144000	45781427	1660	1660	1660	1660	93
360	20240510	143900	45627047	1668	1668	1668	1668	0
361	20240510	143800	45627047	1668	1668	1668	1668	0
362	20240510	143700	45627047	1668	1668	1668	1668	0
363	20240510	143600	45627047	1668	1660	1668	1660	79
364	20240510	143500	45495467	1660	1660	1660	1660	103
365	20240510	143400	45324487	1660	1660	1660	1660	0
366	20240510	143300	45324487	1660	1660	1660	1660	0
367	20240510	143200	45324487	1660	1660	1660	1660	100
368	20240510	143100	45158487	1660	1660	1660	1660	0
369	20240510	143000	45158487	1660	1666	1666	1660	1077
370	20240510	142900	43370205	1661	1661	1661	1661	8
371	20240510	142800	43356917	1668	1668	1668	1668	0
372	20240510	142700	43356917	1668	1668	1668	1668	0
373	20240510	142600	43356917	1668	1668	1668	1668	0
374	20240510	142500	43356917	1668	1661	1668	1660	83
375	20240510	142400	43218768	1661	1661	1661	1661	63
376	20240510	142300	43114125	1661	1661	1661	1661	0
377	20240510	142200	43114125	1661	1661	1661	1661	0
378	20240510	142100	43114125	1661	1661	1661	1661	0
379	20240510	142000	43114125	1661	1661	1661	1661	101
380	20240510	141900	42946364	1661	1661	1661	1661	0
381	20240510	141800	42946364	1661	1661	1661	1661	5
382	20240510	141700	42938059	1661	1661	1661	1661	0
383	20240510	141600	42938059	1661	1661	1661	1661	109
384	20240510	141500	42757010	1661	1661	1661	1661	0
385	20240510	141400	42757010	1661	1661	1661	1661	0
386	20240510	141300	42757010	1661	1661	1661	1661	100
387	20240510	141200	42590910	1661	1661	1661	1661	0
388	20240510	141100	42590910	1661	1661	1661	1661	0
389	20240510	141000	42590910	1661	1661	1661	1661	109
390	20240510	140900	42409861	1661	1661	1661	1661	145
391	20240510	140800	42169016	1662	1662	1662	1662	0
392	20240510	140700	42169016	1662	1662	1662	1662	0
393	20240510	140600	42169016	1662	1662	1662	1662	12
394	20240510	140500	42149072	1668	1668	1668	1668	0
395	20240510	140400	42149072	1668	1668	1668	1668	0
396	20240510	140300	42149072	1668	1668	1668	1668	0
397	20240510	140200	42149072	1668	1661	1668	1661	54
398	20240510	140100	42059021	1662	1662	1662	1662	107
399	20240510	140000	41881187	1662	1662	1662	1662	0
400	20240510	135900	41881187	1662	1662	1662	1662	0
401	20240510	135800	41881187	1662	1662	1662	1662	0
402	20240510	135700	41881187	1662	1663	1663	1662	100
403	20240510	135600	41714933	1662	1662	1662	1662	0
404	20240510	135500	41714933	1662	1662	1662	1662	0
405	20240510	135400	41714933	1662	1662	1662	1662	0
406	20240510	135300	41714933	1662	1662	1662	1662	94
407	20240510	135200	41558705	1662	1662	1662	1662	0
408	20240510	135100	41558705	1662	1662	1662	1662	54
409	20240510	135000	41468957	1663	1663	1663	1663	55
410	20240510	134900	41377492	1663	1663	1663	1663	0
411	20240510	134800	41377492	1663	1663	1663	1663	0
412	20240510	134700	41377492	1663	1663	1663	1663	0
413	20240510	134600	41377492	1663	1663	1663	1663	90
414	20240510	134500	41227822	1662	1662	1662	1662	0
415	20240510	134400	41227822	1662	1662	1662	1662	106
416	20240510	134300	41051650	1662	1662	1662	1662	0
417	20240510	134200	41051650	1662	1662	1662	1662	105
418	20240510	134100	40877140	1662	1662	1662	1662	0
419	20240510	134000	40877140	1662	1662	1662	1662	0
420	20240510	133900	40877140	1662	1662	1662	1662	45
421	20240510	133800	40802350	1668	1668	1668	1668	0
422	20240510	133700	40802350	1668	1668	1668	1668	0
423	20240510	133600	40802350	1668	1664	1668	1664	145
424	20240510	133500	40560890	1664	1664	1664	1664	94
425	20240510	133400	40404474	1669	1669	1669	1669	0
426	20240510	133300	40404474	1669	1669	1669	1669	0
427	20240510	133200	40404474	1669	1669	1669	1669	0
428	20240510	133100	40404474	1669	1669	1669	1669	0
429	20240510	133000	40404474	1669	1669	1669	1669	2
430	20240510	132900	40401136	1662	1662	1662	1662	0
431	20240510	132800	40401136	1662	1662	1662	1662	2
432	20240510	132700	40397812	1662	1662	1662	1662	100
433	20240510	132600	40231612	1662	1662	1662	1662	0
434	20240510	132500	40231612	1662	1662	1662	1662	0
435	20240510	132400	40231612	1662	1662	1662	1662	0
436	20240510	132300	40231612	1662	1662	1662	1662	100
437	20240510	132200	40065412	1662	1662	1662	1662	0
438	20240510	132100	40065412	1662	1662	1662	1662	0
439	20240510	132000	40065412	1662	1662	1662	1662	0
440	20240510	131900	40065412	1662	1662	1662	1662	104
441	20240510	131800	39892564	1662	1662	1662	1662	0
442	20240510	131700	39892564	1662	1662	1662	1662	0
443	20240510	131600	39892564	1662	1662	1662	1662	0
444	20240510	131500	39892564	1662	1662	1662	1662	99
445	20240510	131400	39728026	1661	1661	1661	1661	0
446	20240510	131300	39728026	1661	1661	1661	1661	0
447	20240510	131200	39728026	1661	1661	1661	1661	0
448	20240510	131100	39728026	1661	1661	1661	1661	100
449	20240510	131000	39561926	1661	1661	1661	1661	0
450	20240510	130900	39561926	1661	1661	1661	1661	0
451	20240510	130800	39561926	1661	1661	1661	1661	92
452	20240510	130700	39409114	1661	1661	1661	1661	0
453	20240510	130600	39409114	1661	1661	1661	1661	0
454	20240510	130500	39409114	1661	1661	1661	1661	0
455	20240510	130400	39409114	1661	1661	1661	1661	105
456	20240510	130300	39234709	1661	1661	1661	1661	0
457	20240510	130200	39234709	1661	1661	1661	1661	0
458	20240510	130100	39234709	1661	1661	1661	1661	0
459	20240510	130000	39234709	1661	1662	1662	1661	100
460	20240510	125900	39068603	1661	1661	1661	1661	0
461	20240510	125800	39068603	1661	1661	1661	1661	0
462	20240510	125700	39068603	1661	1661	1661	1661	18
463	20240510	125600	39038705	1661	1661	1661	1661	107
464	20240510	125500	38860978	1661	1661	1661	1661	0
465	20240510	125400	38860978	1661	1661	1661	1661	0
466	20240510	125300	38860978	1661	1663	1663	1661	600
467	20240510	125200	37863440	1663	1663	1663	1663	100
468	20240510	125100	37697140	1663	1663	1663	1663	0
469	20240510	125000	37697140	1663	1663	1663	1663	0
470	20240510	124900	37697140	1663	1663	1663	1663	100
471	20240510	124800	37530840	1663	1663	1663	1663	0
472	20240510	124700	37530840	1663	1663	1663	1663	0
473	20240510	124600	37530840	1663	1663	1663	1663	0
474	20240510	124500	37530840	1663	1663	1663	1663	103
475	20240510	124400	37359551	1663	1663	1663	1663	0
476	20240510	124300	37359551	1663	1663	1663	1663	0
477	20240510	124200	37359551	1663	1663	1663	1663	100
478	20240510	124100	37193251	1664	1664	1664	1664	180
479	20240510	124000	36893731	1663	1663	1663	1663	0
480	20240510	123900	36893731	1663	1663	1663	1663	0
481	20240510	123800	36893731	1663	1663	1663	1663	0
482	20240510	123700	36893731	1663	1663	1663	1663	103
483	20240510	123600	36722442	1663	1663	1663	1663	0
484	20240510	123500	36722442	1663	1663	1663	1663	4
485	20240510	123400	36715790	1663	1663	1663	1663	0
486	20240510	123300	36715790	1663	1663	1663	1663	97
487	20240510	123200	36554479	1663	1663	1663	1663	0
488	20240510	123100	36554479	1663	1663	1663	1663	0
489	20240510	123000	36554479	1663	1663	1663	1663	0
490	20240510	122900	36554479	1663	1663	1663	1663	97
491	20240510	122800	36393168	1663	1663	1663	1663	0
492	20240510	122700	36393168	1663	1663	1663	1663	800
493	20240510	122600	35062768	1663	1663	1663	1663	96
494	20240510	122500	34903120	1663	1663	1663	1663	0
495	20240510	122400	34903120	1663	1663	1663	1663	0
496	20240510	122300	34903120	1663	1662	1663	1662	111
497	20240510	122200	34718634	1663	1663	1663	1663	0
498	20240510	122100	34718634	1663	1663	1663	1663	0
499	20240510	122000	34718634	1663	1663	1663	1663	1
500	20240510	121900	34716971	1662	1662	1662	1662	92
501	20240510	121800	34564067	1663	1663	1663	1663	0
502	20240510	121700	34564067	1663	1663	1663	1663	48
503	20240510	121600	34484243	1663	1663	1663	1663	0
504	20240510	121500	34484243	1663	1663	1663	1663	86
505	20240510	121400	34341225	1664	1664	1664	1664	7
506	20240510	121300	34329577	1664	1664	1664	1664	0
507	20240510	121200	34329577	1664	1664	1664	1664	21
508	20240510	121100	34294633	1663	1663	1663	1663	84
509	20240510	121000	34154941	1664	1664	1664	1664	73
510	20240510	120900	34033469	1664	1664	1664	1664	0
511	20240510	120800	34033469	1664	1664	1664	1664	245
512	20240510	120700	33625789	1664	1664	1664	1664	101
513	20240510	120600	33457725	1664	1664	1664	1664	0
514	20240510	120500	33457725	1664	1664	1664	1664	0
515	20240510	120400	33457725	1664	1664	1664	1664	0
516	20240510	120300	33457725	1664	1664	1664	1664	100
517	20240510	120200	33291325	1664	1664	1664	1664	0
518	20240510	120100	33291325	1664	1664	1664	1664	0
519	20240510	120000	33291325	1664	1664	1664	1664	0
520	20240510	115900	33291325	1664	1664	1664	1664	91
521	20240510	115800	33139901	1664	1664	1664	1664	0
522	20240510	115700	33139901	1664	1664	1664	1664	0
523	20240510	115600	33139901	1664	1664	1664	1664	0
524	20240510	115500	33139901	1664	1664	1664	1664	97
525	20240510	115400	32978493	1664	1664	1664	1664	0
526	20240510	115300	32978493	1664	1664	1664	1664	0
527	20240510	115200	32978493	1664	1664	1664	1664	0
528	20240510	115100	32978493	1664	1664	1664	1664	105
529	20240510	115000	32803773	1664	1664	1664	1664	0
530	20240510	114900	32803773	1664	1664	1664	1664	0
531	20240510	114800	32803773	1664	1664	1664	1664	0
532	20240510	114700	32803773	1664	1664	1664	1664	100
533	20240510	114600	32637373	1664	1664	1664	1664	0
534	20240510	114500	32637373	1664	1664	1664	1664	0
535	20240510	114400	32637373	1664	1664	1664	1664	108
536	20240510	114300	32457661	1664	1664	1664	1664	0
537	20240510	114200	32457661	1664	1664	1664	1664	0
538	20240510	114100	32457661	1664	1664	1664	1664	0
539	20240510	114000	32457661	1664	1664	1664	1664	92
540	20240510	113900	32304573	1664	1664	1664	1664	0
541	20240510	113800	32304573	1664	1664	1664	1664	0
542	20240510	113700	32304573	1664	1664	1664	1664	0
543	20240510	113600	32304573	1664	1665	1665	1664	249
544	20240510	113500	31890109	1665	1665	1665	1665	0
545	20240510	113400	31890109	1665	1665	1665	1665	0
546	20240510	113300	31890109	1665	1665	1665	1665	0
547	20240510	113200	31890109	1665	1665	1665	1665	97
548	20240510	113100	31728604	1664	1664	1664	1664	0
549	20240510	113000	31728604	1664	1664	1664	1664	0
550	20240510	112900	31728604	1664	1664	1664	1664	98
551	20240510	112800	31565532	1665	1665	1665	1665	2
552	20240510	112700	31562202	1665	1665	1665	1665	0
553	20240510	112600	31562202	1665	1665	1665	1665	0
554	20240510	112500	31562202	1665	1665	1665	1665	95
555	20240510	112400	31404027	1665	1665	1665	1665	62
556	20240510	112300	31300797	1665	1665	1665	1665	0
557	20240510	112200	31300797	1665	1665	1665	1665	0
558	20240510	112100	31300797	1665	1665	1665	1665	100
559	20240510	112000	31134297	1665	1665	1665	1665	0
560	20240510	111900	31134297	1665	1665	1665	1665	0
561	20240510	111800	31134297	1665	1665	1665	1665	0
562	20240510	111700	31134297	1665	1665	1665	1665	106
563	20240510	111600	30957807	1665	1665	1665	1665	0
564	20240510	111500	30957807	1665	1665	1665	1665	0
565	20240510	111400	30957807	1665	1665	1665	1665	0
566	20240510	111300	30957807	1665	1665	1665	1665	100
567	20240510	111200	30791307	1665	1665	1665	1665	0
568	20240510	111100	30791307	1665	1665	1665	1665	0
569	20240510	111000	30791307	1665	1665	1665	1665	0
570	20240510	110900	30791307	1665	1665	1665	1665	100
571	20240510	110800	30624807	1665	1665	1665	1665	0
572	20240510	110700	30624807	1665	1665	1665	1665	0
573	20240510	110600	30624807	1665	1665	1665	1665	0
574	20240510	110500	30624807	1665	1665	1665	1665	158
575	20240510	110400	30361737	1665	1665	1665	1665	0
576	20240510	110300	30361737	1665	1665	1665	1665	0
577	20240510	110200	30361737	1665	1665	1665	1665	103
578	20240510	110100	30190242	1665	1665	1665	1665	0
579	20240510	110000	30190242	1665	1665	1665	1665	510
580	20240510	105900	29341092	1665	1665	1665	1665	72
581	20240510	105800	29221212	1666	1666	1666	1666	28
582	20240510	105700	29174564	1666	1666	1666	1666	0
583	20240510	105600	29174564	1666	1666	1666	1666	0
584	20240510	105500	29174564	1666	1666	1666	1666	0
585	20240510	105400	29174564	1666	1667	1667	1666	100
586	20240510	105300	29007963	1666	1666	1666	1666	0
587	20240510	105200	29007963	1666	1666	1666	1666	0
588	20240510	105100	29007963	1666	1666	1666	1666	0
589	20240510	105000	29007963	1666	1666	1666	1666	99
590	20240510	104900	28843029	1666	1666	1666	1666	0
591	20240510	104800	28843029	1666	1666	1666	1666	0
592	20240510	104700	28843029	1666	1666	1666	1666	0
593	20240510	104600	28843029	1666	1667	1667	1666	101
594	20240510	104500	28674762	1666	1666	1666	1666	0
595	20240510	104400	28674762	1666	1666	1666	1666	6
596	20240510	104300	28664766	1666	1666	1666	1666	107
597	20240510	104200	28486504	1666	1666	1666	1666	0
598	20240510	104100	28486504	1666	1666	1666	1666	0
599	20240510	104000	28486504	1666	1666	1666	1666	0
600	20240510	103900	28486504	1666	1666	1666	1666	104
601	20240510	103800	28313240	1665	1665	1665	1665	0
602	20240510	103700	28313240	1665	1665	1665	1665	0
603	20240510	103600	28313240	1665	1665	1665	1665	0
604	20240510	103500	28313240	1665	1665	1665	1665	95
605	20240510	103400	28155065	1665	1665	1665	1665	0
606	20240510	103300	28155065	1665	1665	1665	1665	0
607	20240510	103200	28155065	1665	1665	1665	1665	0
608	20240510	103100	28155065	1665	1665	1665	1665	98
609	20240510	103000	27991895	1665	1665	1665	1665	0
610	20240510	102900	27991895	1665	1665	1665	1665	0
611	20240510	102800	27991895	1665	1665	1665	1665	0
612	20240510	102700	27991895	1665	1665	1665	1665	189
613	20240510	102600	27677210	1668	1668	1668	1668	0
614	20240510	102500	27677210	1668	1668	1668	1668	0
615	20240510	102400	27677210	1668	1668	1668	1668	11
616	20240510	102300	27658862	1668	1668	1668	1668	0
617	20240510	102200	27658862	1668	1668	1668	1668	0
618	20240510	102100	27658862	1668	1668	1668	1668	0
619	20240510	102000	27658862	1668	1665	1668	1665	104
620	20240510	101900	27485690	1664	1664	1664	1664	0
621	20240510	101800	27485690	1664	1664	1664	1664	23
622	20240510	101700	27447418	1664	1664	1664	1664	0
623	20240510	101600	27447418	1664	1664	1664	1664	95
624	20240510	101500	27289338	1664	1664	1664	1664	0
625	20240510	101400	27289338	1664	1664	1664	1664	0
626	20240510	101300	27289338	1664	1664	1664	1664	0
627	20240510	101200	27289338	1664	1664	1664	1664	92
628	20240510	101100	27136250	1664	1664	1664	1664	0
629	20240510	101000	27136250	1664	1666	1666	1664	3556
630	20240510	100900	21214468	1667	1667	1667	1667	2841
631	20240510	100800	16478521	1667	1667	1667	1667	96
632	20240510	100700	16318489	1667	1667	1667	1667	0
633	20240510	100600	16318489	1667	1667	1667	1667	0
634	20240510	100500	16318489	1667	1667	1667	1667	0
635	20240510	100400	16318489	1667	1667	1667	1667	106
636	20240510	100300	16141787	1667	1667	1667	1667	0
637	20240510	100200	16141787	1667	1667	1667	1667	0
638	20240510	100100	16141787	1667	1667	1667	1667	96
639	20240510	100000	15981755	1667	1667	1667	1667	9
640	20240510	095900	15966752	1668	1667	1668	1667	189
641	20240510	095800	15651594	1672	1672	1672	1672	0
642	20240510	095700	15651594	1672	1672	1672	1672	1
643	20240510	095600	15649922	1672	1672	1672	1672	2
644	20240510	095500	15646578	1675	1675	1675	1675	0
645	20240510	095400	15646578	1675	1675	1675	1675	0
646	20240510	095300	15646578	1675	1675	1675	1675	0
647	20240510	095200	15646578	1675	1675	1675	1675	0
648	20240510	095100	15646578	1675	1675	1675	1675	0
649	20240510	095000	15646578	1675	1675	1675	1675	0
650	20240510	094900	15646578	1675	1669	1675	1667	110
651	20240510	094800	15463106	1667	1667	1667	1667	0
652	20240510	094700	15463106	1667	1667	1667	1667	0
653	20240510	094600	15463106	1667	1667	1667	1667	92
654	20240510	094500	15309742	1668	1668	1668	1668	17
655	20240510	094400	15281386	1668	1668	1668	1668	0
656	20240510	094300	15281386	1668	1668	1668	1668	0
657	20240510	094200	15281386	1668	1670	1670	1668	590
658	20240510	094100	14297194	1668	1668	1668	1668	0
659	20240510	094000	14297194	1668	1668	1668	1668	0
660	20240510	093900	14297194	1668	1668	1668	1668	95
661	20240510	093800	14138734	1669	1669	1669	1669	1
662	20240510	093700	14137065	1669	1669	1669	1669	0
663	20240510	093600	14137065	1669	1669	1669	1669	0
664	20240510	093500	14137065	1669	1669	1669	1669	96
665	20240510	093400	13976841	1669	1669	1669	1669	99
666	20240510	093300	13811610	1670	1670	1670	1670	1
667	20240510	093200	13809940	1670	1670	1670	1670	141
668	20240510	093100	13574470	1670	1670	1670	1670	0
669	20240510	093000	13574470	1670	1670	1670	1670	100
670	20240510	092900	13407470	1670	1670	1670	1670	10
671	20240510	092800	13390770	1669	1669	1669	1669	0
672	20240510	092700	13390770	1669	1668	1669	1668	197
673	20240510	092600	13062072	1680	1680	1680	1680	0
674	20240510	092500	13062072	1680	1680	1680	1680	0
675	20240510	092400	13062072	1680	1680	1680	1680	0
676	20240510	092300	13062072	1680	1680	1680	1680	0
677	20240510	092200	13062072	1680	1680	1680	1680	0
678	20240510	092100	13062072	1680	1680	1680	1680	0
679	20240510	092000	13062072	1680	1680	1680	1680	0
680	20240510	091900	13062072	1680	1680	1680	1680	0
681	20240510	091800	13062072	1680	1680	1680	1680	3
682	20240510	091700	13057032	1668	1668	1668	1667	142
683	20240510	091600	12820278	1670	1670	1670	1670	0
684	20240510	091500	12820278	1670	1670	1670	1670	120
685	20240510	091400	12619878	1673	1673	1673	1673	10
686	20240510	091300	12603148	1675	1675	1675	1675	0
687	20240510	091200	12603148	1675	1675	1675	1675	4
688	20240510	091100	12596448	1678	1678	1678	1678	2
689	20240510	091000	12593092	1675	1679	1679	1675	81
690	20240510	090900	12457373	1679	1680	1680	1679	15
691	20240510	090800	12432178	1680	1680	1680	1680	0
692	20240510	090700	12432178	1680	1681	1681	1680	5279
693	20240510	090600	3562861	1681	1681	1681	1681	77
694	20240510	090500	3433424	1681	1682	1682	1681	59
695	20240510	090400	3334188	1681	1681	1681	1681	100
696	20240510	090300	3166088	1682	1682	1682	1682	36
697	20240510	090200	3105536	1682	1682	1682	1682	0
698	20240510	090100	3105536	1682	1682	1682	1682	0
699	20240510	090000	3105536	1682	1680	1682	1680	1848