KissMeData/148780/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	202100	1901825758	1583	1583	1583	1583	18720
3	20240513	202000	1901825758	1583	1583	1583	1583	0
4	20240513	201900	1901825758	1583	1583	1583	1583	0
5	20240513	201800	1901825758	1583	1583	1583	1583	0
6	20240513	201700	1901825758	1583	1583	1583	1583	0
7	20240513	201600	1901825758	1583	1583	1583	1583	0
8	20240513	201500	1901825758	1583	1583	1583	1583	0
9	20240513	201400	1901825758	1583	1583	1583	1583	0
10	20240513	201300	1901825758	1583	1583	1583	1583	0
11	20240513	201200	1901825758	1583	1583	1583	1583	0
12	20240513	201100	1901825758	1583	1583	1583	1583	0
13	20240513	201000	1901825758	1583	1583	1583	1583	0
14	20240513	200900	1901825758	1583	1583	1583	1583	0
15	20240513	200800	1901825758	1583	1583	1583	1583	0
16	20240513	200700	1901825758	1583	1583	1583	1583	0
17	20240513	200600	1901825758	1583	1583	1583	1583	0
18	20240513	200500	1901825758	1583	1583	1583	1583	0
19	20240513	200400	1901825758	1583	1583	1583	1583	0
20	20240513	200300	1901825758	1583	1583	1583	1583	0
21	20240513	200200	1901825758	1583	1583	1583	1583	0
22	20240513	200100	1901825758	1583	1583	1583	1583	0
23	20240513	200000	1901825758	1583	1583	1583	1583	0
24	20240513	195900	1901825758	1583	1583	1583	1583	0
25	20240513	195800	1901825758	1583	1583	1583	1583	0
26	20240513	195700	1901825758	1583	1583	1583	1583	0
27	20240513	195600	1901825758	1583	1583	1583	1583	0
28	20240513	195500	1901825758	1583	1583	1583	1583	0
29	20240513	195400	1901825758	1583	1583	1583	1583	0
30	20240513	195300	1901825758	1583	1583	1583	1583	0
31	20240513	195200	1901825758	1583	1583	1583	1583	0
32	20240513	195100	1901825758	1583	1583	1583	1583	18720
33	20240513	195000	1901825758	1583	1583	1583	1583	0
34	20240513	194900	1901825758	1583	1583	1583	1583	0
35	20240513	194800	1901825758	1583	1583	1583	1583	0
36	20240513	194700	1901825758	1583	1583	1583	1583	0
37	20240513	194600	1901825758	1583	1583	1583	1583	0
38	20240513	194500	1901825758	1583	1583	1583	1583	0
39	20240513	194400	1901825758	1583	1583	1583	1583	0
40	20240513	194300	1901825758	1583	1583	1583	1583	0
41	20240513	194200	1901825758	1583	1583	1583	1583	0
42	20240513	194100	1901825758	1583	1583	1583	1583	0
43	20240513	194000	1901825758	1583	1583	1583	1583	0
44	20240513	193900	1901825758	1583	1583	1583	1583	0
45	20240513	193800	1901825758	1583	1583	1583	1583	0
46	20240513	193700	1901825758	1583	1583	1583	1583	0
47	20240513	193600	1901825758	1583	1583	1583	1583	0
48	20240513	193500	1901825758	1583	1583	1583	1583	0
49	20240513	193400	1901825758	1583	1583	1583	1583	0
50	20240513	193300	1901825758	1583	1583	1583	1583	0
51	20240513	193200	1901825758	1583	1583	1583	1583	0
52	20240513	193100	1901825758	1583	1583	1583	1583	0
53	20240513	193000	1901825758	1583	1583	1583	1583	0
54	20240513	192900	1901825758	1583	1583	1583	1583	0
55	20240513	192800	1901825758	1583	1583	1583	1583	0
56	20240513	192700	1901825758	1583	1583	1583	1583	0
57	20240513	192600	1901825758	1583	1583	1583	1583	0
58	20240513	192500	1901825758	1583	1583	1583	1583	0
59	20240513	192400	1901825758	1583	1583	1583	1583	0
60	20240513	192300	1901825758	1583	1583	1583	1583	0
61	20240513	192200	1901825758	1583	1583	1583	1583	0
62	20240513	192100	1901825758	1583	1583	1583	1583	18720
63	20240513	192000	1901825758	1583	1583	1583	1583	0
64	20240513	191900	1901825758	1583	1583	1583	1583	0
65	20240513	191800	1901825758	1583	1583	1583	1583	0
66	20240513	191700	1901825758	1583	1583	1583	1583	0
67	20240513	191600	1901825758	1583	1583	1583	1583	0
68	20240513	191500	1901825758	1583	1583	1583	1583	0
69	20240513	191400	1901825758	1583	1583	1583	1583	0
70	20240513	191300	1901825758	1583	1583	1583	1583	0
71	20240513	191200	1901825758	1583	1583	1583	1583	0
72	20240513	191100	1901825758	1583	1583	1583	1583	0
73	20240513	191000	1901825758	1583	1583	1583	1583	0
74	20240513	190900	1901825758	1583	1583	1583	1583	0
75	20240513	190800	1901825758	1583	1583	1583	1583	0
76	20240513	190700	1901825758	1583	1583	1583	1583	0
77	20240513	190600	1901825758	1583	1583	1583	1583	0
78	20240513	190500	1901825758	1583	1583	1583	1583	0
79	20240513	190400	1901825758	1583	1583	1583	1583	0
80	20240513	190300	1901825758	1583	1583	1583	1583	0
81	20240513	190200	1901825758	1583	1583	1583	1583	0
82	20240513	190100	1901825758	1583	1583	1583	1583	0
83	20240513	190000	1901825758	1583	1583	1583	1583	0
84	20240513	185900	1901825758	1583	1583	1583	1583	0
85	20240513	185800	1901825758	1583	1583	1583	1583	0
86	20240513	185700	1901825758	1583	1583	1583	1583	0
87	20240513	185600	1901825758	1583	1583	1583	1583	0
88	20240513	185500	1901825758	1583	1583	1583	1583	0
89	20240513	185400	1901825758	1583	1583	1583	1583	0
90	20240513	185300	1901825758	1583	1583	1583	1583	0
91	20240513	185200	1901825758	1583	1583	1583	1583	0
92	20240513	185100	1901825758	1583	1583	1583	1583	18720
93	20240513	185000	1901825758	1583	1583	1583	1583	0
94	20240513	184900	1901825758	1583	1583	1583	1583	0
95	20240513	184800	1901825758	1583	1583	1583	1583	0
96	20240513	184700	1901825758	1583	1583	1583	1583	0
97	20240513	184600	1901825758	1583	1583	1583	1583	0
98	20240513	184500	1901825758	1583	1583	1583	1583	0
99	20240513	184400	1901825758	1583	1583	1583	1583	0
100	20240513	184300	1901825758	1583	1583	1583	1583	0
101	20240513	184200	1901825758	1583	1583	1583	1583	0
102	20240513	184100	1901825758	1583	1583	1583	1583	0
103	20240513	184000	1901825758	1583	1583	1583	1583	0
104	20240513	183900	1901825758	1583	1583	1583	1583	0
105	20240513	183800	1901825758	1583	1583	1583	1583	0
106	20240513	183700	1901825758	1583	1583	1583	1583	0
107	20240513	183600	1901825758	1583	1583	1583	1583	0
108	20240513	183500	1901825758	1583	1583	1583	1583	0
109	20240513	183400	1901825758	1583	1583	1583	1583	0
110	20240513	183300	1901825758	1583	1583	1583	1583	0
111	20240513	183200	1901825758	1583	1583	1583	1583	0
112	20240513	183100	1901825758	1583	1583	1583	1583	0
113	20240513	183000	1901825758	1583	1583	1583	1583	0
114	20240513	182900	1901825758	1583	1583	1583	1583	0
115	20240513	182800	1901825758	1583	1583	1583	1583	0
116	20240513	182700	1901825758	1583	1583	1583	1583	0
117	20240513	182600	1901825758	1583	1583	1583	1583	0
118	20240513	182500	1901825758	1583	1583	1583	1583	0
119	20240513	182400	1901825758	1583	1583	1583	1583	0
120	20240513	182300	1901825758	1583	1583	1583	1583	0
121	20240513	182200	1901825758	1583	1583	1583	1583	0
122	20240513	182100	1901825758	1583	1583	1583	1583	18720
123	20240513	182000	1901825758	1583	1583	1583	1583	0
124	20240513	181900	1901825758	1583	1583	1583	1583	0
125	20240513	181800	1901825758	1583	1583	1583	1583	0
126	20240513	181700	1901825758	1583	1583	1583	1583	0
127	20240513	181600	1901825758	1583	1583	1583	1583	0
128	20240513	181500	1901825758	1583	1583	1583	1583	0
129	20240513	181400	1901825758	1583	1583	1583	1583	0
130	20240513	181300	1901825758	1583	1583	1583	1583	0
131	20240513	181200	1901825758	1583	1583	1583	1583	0
132	20240513	181100	1901825758	1583	1583	1583	1583	0
133	20240513	181000	1901825758	1583	1583	1583	1583	0
134	20240513	180900	1901825758	1583	1583	1583	1583	0
135	20240513	180800	1901825758	1583	1583	1583	1583	0
136	20240513	180700	1901825758	1583	1583	1583	1583	0
137	20240513	180600	1901825758	1583	1583	1583	1583	0
138	20240513	180500	1901825758	1583	1583	1583	1583	0
139	20240513	180400	1901825758	1583	1583	1583	1583	0
140	20240513	180300	1901825758	1583	1583	1583	1583	0
141	20240513	180200	1901825758	1583	1583	1583	1583	0
142	20240513	180100	1901825758	1583	1583	1583	1583	0
143	20240513	180000	1901825758	1583	1583	1583	1583	0
144	20240513	175900	1901825758	1583	1583	1583	1583	0
145	20240513	175800	1901825758	1583	1583	1583	1583	0
146	20240513	175700	1901825758	1583	1583	1583	1583	0
147	20240513	175600	1901825758	1583	1583	1583	1583	0
148	20240513	175500	1901825758	1583	1583	1583	1583	0
149	20240513	175400	1901825758	1583	1583	1583	1583	0
150	20240513	175300	1901825758	1583	1583	1583	1583	0
151	20240513	175200	1901825758	1583	1583	1583	1583	0
152	20240513	175100	1901825758	1583	1583	1583	1583	18720
153	20240513	175000	1901825758	1583	1583	1583	1583	0
154	20240513	174900	1901825758	1583	1583	1583	1583	0
155	20240513	174800	1901825758	1583	1583	1583	1583	0
156	20240513	174700	1901825758	1583	1583	1583	1583	0
157	20240513	174600	1901825758	1583	1583	1583	1583	0
158	20240513	174500	1901825758	1583	1583	1583	1583	0
159	20240513	174400	1901825758	1583	1583	1583	1583	0
160	20240513	174300	1901825758	1583	1583	1583	1583	0
161	20240513	174200	1901825758	1583	1583	1583	1583	0
162	20240513	174100	1901825758	1583	1583	1583	1583	0
163	20240513	174000	1901825758	1583	1583	1583	1583	0
164	20240513	173900	1901825758	1583	1583	1583	1583	0
165	20240513	173800	1901825758	1583	1583	1583	1583	0
166	20240513	173700	1901825758	1583	1583	1583	1583	0
167	20240513	173600	1901825758	1583	1583	1583	1583	0
168	20240513	173500	1901825758	1583	1583	1583	1583	0
169	20240513	173400	1901825758	1583	1583	1583	1583	0
170	20240513	173300	1901825758	1583	1583	1583	1583	0
171	20240513	173200	1901825758	1583	1583	1583	1583	0
172	20240513	173100	1901825758	1583	1583	1583	1583	0
173	20240513	173000	1901825758	1583	1583	1583	1583	0
174	20240513	172900	1901825758	1583	1583	1583	1583	0
175	20240513	172800	1901825758	1583	1583	1583	1583	0
176	20240513	172700	1901825758	1583	1583	1583	1583	0
177	20240513	172600	1901825758	1583	1583	1583	1583	0
178	20240513	172500	1901825758	1583	1583	1583	1583	0
179	20240513	172400	1901825758	1583	1583	1583	1583	0
180	20240513	172300	1901825758	1583	1583	1583	1583	0
181	20240513	172200	1901825758	1583	1583	1583	1583	0
182	20240513	172100	1901825758	1583	1583	1583	1583	18720
183	20240513	172000	1901825758	1583	1583	1583	1583	0
184	20240513	171900	1901825758	1583	1583	1583	1583	0
185	20240513	171800	1901825758	1583	1583	1583	1583	0
186	20240513	171700	1901825758	1583	1583	1583	1583	0
187	20240513	171600	1901825758	1583	1583	1583	1583	0
188	20240513	171500	1901825758	1583	1583	1583	1583	0
189	20240513	171400	1901825758	1583	1583	1583	1583	0
190	20240513	171300	1901825758	1583	1583	1583	1583	0
191	20240513	171200	1901825758	1583	1583	1583	1583	0
192	20240513	171100	1901825758	1583	1583	1583	1583	0
193	20240513	171000	1901825758	1583	1583	1583	1583	0
194	20240513	170900	1901825758	1583	1583	1583	1583	0
195	20240513	170800	1901825758	1583	1583	1583	1583	0
196	20240513	170700	1901825758	1583	1583	1583	1583	0
197	20240513	170600	1901825758	1583	1583	1583	1583	0
198	20240513	170500	1901825758	1583	1583	1583	1583	0
199	20240513	170400	1901825758	1583	1583	1583	1583	0
200	20240513	170300	1901825758	1583	1583	1583	1583	0
201	20240513	170200	1901825758	1583	1583	1583	1583	0
202	20240513	170100	1901825758	1583	1583	1583	1583	0
203	20240513	170000	1901825758	1583	1583	1583	1583	0
204	20240513	165900	1901825758	1583	1583	1583	1583	0
205	20240513	165800	1901825758	1583	1583	1583	1583	0
206	20240513	165700	1901825758	1583	1583	1583	1583	0
207	20240513	165600	1901825758	1583	1583	1583	1583	0
208	20240513	165500	1901825758	1583	1583	1583	1583	0
209	20240513	165400	1901825758	1583	1583	1583	1583	0
210	20240513	165300	1901825758	1583	1583	1583	1583	0
211	20240513	165200	1901825758	1583	1583	1583	1583	0
212	20240513	165100	1901825758	1583	1583	1583	1583	18720
213	20240513	165000	1901825758	1583	1583	1583	1583	0
214	20240513	164900	1901825758	1583	1583	1583	1583	0
215	20240513	164800	1901825758	1583	1583	1583	1583	0
216	20240513	164700	1901825758	1583	1583	1583	1583	0
217	20240513	164600	1901825758	1583	1583	1583	1583	0
218	20240513	164500	1901825758	1583	1583	1583	1583	0
219	20240513	164400	1901825758	1583	1583	1583	1583	0
220	20240513	164300	1901825758	1583	1583	1583	1583	0
221	20240513	164200	1901825758	1583	1583	1583	1583	0
222	20240513	164100	1901825758	1583	1583	1583	1583	0
223	20240513	164000	1901825758	1583	1583	1583	1583	0
224	20240513	163900	1901825758	1583	1583	1583	1583	0
225	20240513	163800	1901825758	1583	1583	1583	1583	0
226	20240513	163700	1901825758	1583	1583	1583	1583	0
227	20240513	163600	1901825758	1583	1583	1583	1583	0
228	20240513	163500	1901825758	1583	1583	1583	1583	0
229	20240513	163400	1901825758	1583	1583	1583	1583	0
230	20240513	163300	1901825758	1583	1583	1583	1583	0
231	20240513	163200	1901825758	1583	1583	1583	1583	0
232	20240513	163100	1901825758	1583	1583	1583	1583	0
233	20240513	163000	1901825758	1583	1583	1583	1583	0
234	20240513	162900	1901825758	1583	1583	1583	1583	0
235	20240513	162800	1901825758	1583	1583	1583	1583	0
236	20240513	162700	1901825758	1583	1583	1583	1583	0
237	20240513	162600	1901825758	1583	1583	1583	1583	0
238	20240513	162500	1901825758	1583	1583	1583	1583	0
239	20240513	162400	1901825758	1583	1583	1583	1583	0
240	20240513	162300	1901825758	1583	1583	1583	1583	0
241	20240513	162200	1901825758	1583	1583	1583	1583	0
242	20240513	162100	1901825758	1583	1583	1583	1583	18720
243	20240513	162000	1901825758	1583	1583	1583	1583	0
244	20240513	161900	1901825758	1583	1583	1583	1583	0
245	20240513	161800	1901825758	1583	1583	1583	1583	0
246	20240513	161700	1901825758	1583	1583	1583	1583	0
247	20240513	161600	1901825758	1583	1583	1583	1583	0
248	20240513	161500	1901825758	1583	1583	1583	1583	0
249	20240513	161400	1901825758	1583	1583	1583	1583	0
250	20240513	161300	1901825758	1583	1583	1583	1583	0
251	20240513	161200	1901825758	1583	1583	1583	1583	0
252	20240513	161100	1901825758	1583	1583	1583	1583	0
253	20240513	161000	1901825758	1583	1583	1583	1583	0
254	20240513	160900	1901825758	1583	1583	1583	1583	0
255	20240513	160800	1901825758	1583	1583	1583	1583	0
256	20240513	160700	1901825758	1583	1583	1583	1583	0
257	20240513	160600	1901825758	1583	1583	1583	1583	0
258	20240513	160500	1901825758	1583	1583	1583	1583	0
259	20240513	160400	1901825758	1583	1583	1583	1583	0
260	20240513	160300	1901825758	1583	1583	1583	1583	0
261	20240513	160200	1901825758	1583	1583	1583	1583	0
262	20240513	160100	1901825758	1583	1583	1583	1583	0
263	20240513	160000	1901825758	1583	1583	1583	1583	0
264	20240513	155900	1901825758	1583	1583	1583	1583	0
265	20240513	155800	1901825758	1583	1583	1583	1583	0
266	20240513	155700	1901825758	1583	1583	1583	1583	0
267	20240513	155600	1901825758	1583	1583	1583	1583	0
268	20240513	155500	1901825758	1583	1583	1583	1583	0
269	20240513	155400	1901825758	1583	1583	1583	1583	0
270	20240513	155300	1901825758	1583	1583	1583	1583	0
271	20240513	155200	1901825758	1583	1583	1583	1583	0
272	20240513	155100	1901825758	1583	1583	1583	1583	18720
273	20240513	155000	1901825758	1583	1583	1583	1583	0
274	20240513	154900	1901825758	1583	1583	1583	1583	0
275	20240513	154800	1901825758	1583	1583	1583	1583	0
276	20240513	154700	1901825758	1583	1583	1583	1583	0
277	20240513	154600	1901825758	1583	1583	1583	1583	0
278	20240513	154500	1901825758	1583	1583	1583	1583	0
279	20240513	154400	1901825758	1583	1583	1583	1583	0
280	20240513	154300	1901825758	1583	1583	1583	1583	0
281	20240513	154200	1901825758	1583	1583	1583	1583	0
282	20240513	154100	1901825758	1583	1583	1583	1583	0
283	20240513	154000	1901825758	1583	1583	1583	1583	0
284	20240513	153900	1901825758	1583	1583	1583	1583	0
285	20240513	153800	1901825758	1583	1583	1583	1583	0
286	20240513	153700	1901825758	1583	1583	1583	1583	0
287	20240513	153600	1901825758	1583	1583	1583	1583	0
288	20240513	153500	1901825758	1583	1583	1583	1583	0
289	20240513	153400	1901825758	1583	1583	1583	1583	0
290	20240513	153300	1901825758	1583	1583	1583	1583	0
291	20240513	153200	1901825758	1583	1583	1583	1583	0
292	20240513	153100	1901825758	1583	1583	1583	1583	0
293	20240513	153000	1901825758	1583	1583	1583	1583	18720
294	20240513	152900	1872191998	1582	1582	1582	1582	0
295	20240513	152800	1872191998	1582	1582	1582	1582	0
296	20240513	152700	1872191998	1582	1582	1582	1582	0
297	20240513	152600	1872191998	1582	1582	1582	1582	0
298	20240513	152500	1872191998	1582	1582	1582	1582	0
299	20240513	152400	1872191998	1582	1582	1582	1582	0
300	20240513	152300	1872191998	1582	1582	1582	1582	0
301	20240513	152200	1872191998	1582	1582	1582	1582	0
302	20240513	152100	1872191998	1582	1582	1582	1582	0
303	20240513	152000	1872191998	1582	1582	1582	1582	0
304	20240513	151900	1872191998	1582	1589	1589	1582	2714
305	20240513	151800	1867894870	1589	1591	1591	1584	74
306	20240513	151700	1867777145	1591	1585	1591	1583	2028
307	20240513	151600	1864565669	1585	1585	1585	1584	2170
308	20240513	151500	1861127788	1591	1591	1591	1591	1
309	20240513	151400	1861126197	1584	1584	1592	1584	1439
310	20240513	151300	1858845933	1592	1584	1592	1583	2142
311	20240513	151200	1855444836	1584	1589	1591	1584	1761
312	20240513	151100	1852650821	1587	1589	1589	1587	3005
313	20240513	151000	1847876876	1589	1586	1589	1584	4525
314	20240513	150900	1840699502	1586	1585	1586	1585	802
315	20240513	150800	1839428330	1586	1585	1586	1585	790
316	20240513	150700	1838175680	1585	1585	1585	1585	500
317	20240513	150600	1837383180	1585	1585	1586	1585	1571
318	20240513	150500	1834893144	1586	1586	1586	1586	0
319	20240513	150400	1834893144	1586	1586	1586	1585	502
320	20240513	150300	1834097472	1586	1586	1586	1585	3242
321	20240513	150200	1828956160	1586	1586	1586	1586	2
322	20240513	150100	1828952988	1582	1586	1586	1582	1732
323	20240513	150000	1826212844	1587	1587	1587	1587	0
324	20240513	145900	1826212844	1587	1587	1587	1587	0
325	20240513	145800	1826212844	1587	1587	1587	1587	0
326	20240513	145700	1826212844	1587	1587	1587	1587	1
327	20240513	145600	1826211257	1587	1582	1587	1581	71
328	20240513	145500	1826098931	1587	1582	1587	1582	14
329	20240513	145400	1826076778	1587	1587	1587	1584	17
330	20240513	145300	1826049811	1587	1581	1587	1579	2002
331	20240513	145200	1822886595	1581	1588	1588	1581	3
332	20240513	145100	1822881838	1588	1590	1590	1580	14001
333	20240513	145000	1800720400	1597	1597	1597	1597	779
334	20240513	144900	1799476337	1597	1597	1597	1597	0
335	20240513	144800	1799476337	1597	1597	1597	1596	1003
336	20240513	144700	1797874922	1598	1590	1598	1590	2001
337	20240513	144600	1794693324	1598	1598	1598	1598	0
338	20240513	144500	1794693324	1598	1598	1598	1598	442
339	20240513	144400	1793987008	1590	1590	1590	1590	1052
340	20240513	144300	1792314328	1598	1598	1598	1598	500
341	20240513	144200	1791515328	1598	1598	1598	1598	730
342	20240513	144100	1790348788	1599	1599	1599	1599	1189
343	20240513	144000	1788447577	1598	1596	1598	1596	2403
344	20240513	143900	1784608575	1596	1590	1596	1590	2038
345	20240513	143800	1781367942	1590	1585	1590	1585	555
346	20240513	143700	1780485825	1585	1590	1590	1585	304
347	20240513	143600	1780003965	1590	1590	1590	1590	70
348	20240513	143500	1779892665	1590	1590	1590	1585	2157
349	20240513	143400	1776468731	1590	1590	1590	1590	1
350	20240513	143300	1776467141	1589	1589	1589	1589	200
351	20240513	143200	1776149341	1589	1589	1589	1589	302
352	20240513	143100	1775669463	1589	1586	1589	1586	1923
353	20240513	143000	1772613888	1586	1586	1586	1586	0
354	20240513	142900	1772613888	1586	1586	1586	1586	1628
355	20240513	142800	1770031880	1591	1591	1591	1591	0
356	20240513	142700	1770031880	1591	1591	1591	1591	2008
357	20240513	142600	1766837152	1591	1591	1591	1591	4
358	20240513	142500	1766830788	1591	1591	1591	1591	10
359	20240513	142400	1766814878	1591	1591	1591	1591	22
360	20240513	142300	1766779876	1590	1590	1590	1590	1000
361	20240513	142200	1765189876	1592	1589	1592	1589	202
362	20240513	142100	1764868895	1581	1581	1581	1581	0
363	20240513	142000	1764868895	1581	1583	1589	1581	1624
364	20240513	141900	1762300360	1594	1583	1594	1583	7
365	20240513	141800	1762289268	1595	1588	1596	1588	1884
366	20240513	141700	1759293063	1588	1588	1588	1588	2
367	20240513	141600	1759289887	1588	1581	1588	1581	5509
368	20240513	141500	1750579955	1589	1594	1594	1581	1412
369	20240513	141400	1748345777	1583	1594	1594	1583	1026
370	20240513	141300	1746720930	1595	1595	1595	1595	0
371	20240513	141200	1746720930	1595	1595	1595	1595	0
372	20240513	141100	1746720930	1595	1595	1595	1595	103
373	20240513	141000	1746556645	1595	1595	1600	1580	13808
374	20240513	140900	1724622163	1601	1594	1602	1593	2866
375	20240513	140800	1720056286	1602	1602	1602	1602	0
376	20240513	140700	1720056286	1602	1602	1602	1602	52
377	20240513	140600	1719972982	1603	1603	1603	1603	0
378	20240513	140500	1719972982	1603	1600	1603	1600	2051
379	20240513	140400	1716691379	1600	1600	1600	1600	3
380	20240513	140300	1716686579	1603	1603	1603	1603	0
381	20240513	140200	1716686579	1603	1600	1603	1600	181
382	20240513	140100	1716396976	1603	1604	1606	1590	8420
383	20240513	140000	1702965882	1607	1607	1607	1607	36
384	20240513	135900	1702908030	1605	1608	1608	1605	180
385	20240513	135800	1702618664	1608	1608	1608	1608	0
386	20240513	135700	1702618664	1608	1608	1608	1608	0
387	20240513	135600	1702618664	1608	1606	1608	1606	204
388	20240513	135500	1702291036	1606	1606	1606	1606	52
389	20240513	135400	1702207524	1606	1606	1606	1604	452
390	20240513	135300	1701481814	1606	1609	1609	1606	873
391	20240513	135200	1700078469	1612	1612	1612	1612	0
392	20240513	135100	1700078469	1612	1612	1612	1612	102
393	20240513	135000	1699914045	1613	1613	1613	1613	116
394	20240513	134900	1699726937	1613	1613	1613	1613	5
395	20240513	134800	1699718872	1614	1609	1614	1605	1010
396	20240513	134700	1698095726	1614	1614	1614	1614	238
397	20240513	134600	1697711594	1614	1614	1614	1614	104
398	20240513	134500	1697543738	1614	1610	1614	1610	1001
399	20240513	134400	1695928648	1610	1610	1610	1610	0
400	20240513	134300	1695928648	1610	1610	1610	1610	0
401	20240513	134200	1695928648	1610	1610	1610	1610	0
402	20240513	134100	1695928648	1610	1610	1610	1610	0
403	20240513	134000	1695928648	1610	1603	1610	1603	283
404	20240513	133900	1695474992	1603	1601	1603	1601	1423
405	20240513	133800	1693195920	1601	1610	1610	1601	5353
406	20240513	133700	1684619915	1611	1610	1611	1610	1100
407	20240513	133600	1682848024	1610	1609	1610	1609	2001
408	20240513	133500	1679627490	1611	1601	1611	1596	3001
409	20240513	133400	1674831431	1601	1621	1621	1601	2954
410	20240513	133300	1670087316	1622	1612	1622	1610	2747
411	20240513	133200	1665656212	1624	1613	1624	1613	664
412	20240513	133100	1664585158	1624	1623	1624	1623	1000
413	20240513	133000	1662961519	1624	1617	1626	1617	6606
414	20240513	132900	1652274111	1617	1627	1627	1617	421
415	20240513	132800	1651591591	1628	1617	1628	1617	741
416	20240513	132700	1650391899	1619	1616	1619	1616	393
417	20240513	132600	1649756578	1616	1610	1616	1610	10209
418	20240513	132500	1633319719	1610	1598	1610	1598	5594
419	20240513	132400	1624313415	1610	1610	1610	1610	2508
420	20240513	132300	1620275535	1610	1610	1610	1610	0
421	20240513	132200	1620275535	1610	1610	1610	1610	1
422	20240513	132100	1620273925	1597	1605	1605	1597	233
423	20240513	132000	1619901675	1611	1610	1611	1610	83
424	20240513	131900	1619768042	1611	1611	1611	1611	0
425	20240513	131800	1619768042	1611	1611	1611	1611	258
426	20240513	131700	1619352404	1611	1611	1611	1595	5003
427	20240513	131600	1611307036	1611	1610	1611	1610	4600
428	20240513	131500	1603901035	1605	1604	1610	1604	905
429	20240513	131400	1602449005	1604	1608	1608	1604	2
430	20240513	131300	1602445793	1604	1604	1608	1604	6559
431	20240513	131200	1591924953	1604	1595	1604	1595	3447
432	20240513	131100	1586417260	1600	1600	1600	1593	883
433	20240513	131000	1585010627	1593	1594	1594	1592	9068
434	20240513	130900	1570565202	1593	1603	1603	1593	7923
435	20240513	130800	1557919576	1604	1605	1605	1604	474
436	20240513	130700	1557159279	1604	1604	1604	1604	629
437	20240513	130600	1556150363	1602	1602	1602	1602	2
438	20240513	130500	1556147159	1602	1605	1605	1602	20
439	20240513	130400	1556115068	1602	1602	1602	1602	35
440	20240513	130300	1556058998	1605	1605	1605	1605	70
441	20240513	130200	1555946648	1604	1604	1604	1604	1523
442	20240513	130100	1553503756	1604	1603	1604	1603	1248
443	20240513	130000	1551503211	1604	1604	1604	1604	162
444	20240513	125900	1551243363	1604	1602	1604	1602	510
445	20240513	125800	1550425341	1596	1603	1604	1596	4631
446	20240513	125700	1543025950	1603	1601	1603	1600	2075
447	20240513	125600	1539702644	1601	1601	1601	1601	535
448	20240513	125500	1538846109	1601	1600	1601	1600	2
449	20240513	125400	1538842908	1601	1601	1601	1601	251
450	20240513	125300	1538441057	1601	1600	1601	1600	236
451	20240513	125200	1538063356	1600	1600	1600	1600	0
452	20240513	125100	1538063356	1600	1600	1600	1600	100
453	20240513	125000	1537903356	1600	1600	1600	1600	10
454	20240513	124900	1537887356	1601	1599	1601	1599	400
455	20240513	124800	1537247673	1600	1600	1600	1600	0
456	20240513	124700	1537247673	1600	1600	1600	1597	300
457	20240513	124600	1536767676	1600	1600	1600	1595	363
458	20240513	124500	1536186936	1600	1600	1600	1600	500
459	20240513	124400	1535386936	1601	1599	1601	1595	3665
460	20240513	124300	1529537205	1601	1601	1601	1601	30
461	20240513	124200	1529489175	1602	1602	1602	1602	0
462	20240513	124100	1529489175	1602	1602	1602	1602	0
463	20240513	124000	1529489175	1602	1600	1602	1599	214
464	20240513	123900	1529146645	1603	1603	1603	1603	0
465	20240513	123800	1529146645	1603	1603	1603	1603	1
466	20240513	123700	1529145042	1599	1603	1603	1599	22
467	20240513	123600	1529109824	1604	1603	1604	1603	481
468	20240513	123500	1528338780	1604	1604	1604	1604	0
469	20240513	123400	1528338780	1604	1604	1604	1604	0
470	20240513	123300	1528338780	1604	1604	1604	1604	0
471	20240513	123200	1528338780	1604	1602	1604	1598	764
472	20240513	123100	1527114328	1603	1603	1603	1603	77
473	20240513	123000	1526990897	1603	1601	1603	1595	499
474	20240513	122900	1526194084	1604	1604	1604	1604	0
475	20240513	122800	1526194084	1604	1602	1604	1600	1130
476	20240513	122700	1524386019	1605	1605	1605	1605	1
477	20240513	122600	1524384414	1602	1604	1604	1602	29
478	20240513	122500	1524337935	1606	1605	1606	1605	118
479	20240513	122400	1524148544	1606	1606	1606	1606	539
480	20240513	122300	1523282910	1606	1602	1606	1602	1095
481	20240513	122200	1521525179	1602	1599	1602	1599	995
482	20240513	122100	1519933405	1599	1599	1599	1599	11
483	20240513	122000	1519915816	1598	1598	1598	1598	333
484	20240513	121900	1519383682	1594	1598	1598	1594	220
485	20240513	121800	1519032202	1598	1598	1598	1598	0
486	20240513	121700	1519032202	1598	1594	1598	1594	24
487	20240513	121600	1518993942	1594	1594	1594	1594	1
488	20240513	121500	1518992348	1591	1591	1591	1591	795
489	20240513	121400	1517727503	1591	1591	1591	1585	263
490	20240513	121300	1517309436	1591	1591	1591	1591	0
491	20240513	121200	1517309436	1591	1591	1591	1591	1
492	20240513	121100	1517307845	1584	1591	1591	1584	8711
493	20240513	121000	1503509544	1591	1584	1591	1584	556
494	20240513	120900	1502625158	1584	1586	1586	1584	889
495	20240513	120800	1501216129	1591	1588	1591	1588	100
496	20240513	120700	1501057065	1592	1592	1592	1592	0
497	20240513	120600	1501057065	1592	1585	1592	1584	864
498	20240513	120500	1499688231	1592	1586	1592	1584	84
499	20240513	120400	1499555030	1586	1592	1592	1586	3841
500	20240513	120300	1493449607	1592	1592	1594	1592	3
501	20240513	120200	1493444829	1594	1594	1594	1594	22
502	20240513	120100	1493409761	1595	1595	1595	1591	12
503	20240513	120000	1493390661	1595	1589	1595	1589	35
504	20240513	115900	1493334970	1589	1589	1590	1589	98
505	20240513	115800	1493179241	1588	1589	1589	1588	45
506	20240513	115700	1493107741	1588	1588	1588	1588	195
507	20240513	115600	1492798081	1588	1585	1588	1583	743
508	20240513	115500	1491621110	1584	1584	1584	1584	28
509	20240513	115400	1491576758	1583	1581	1588	1581	282
510	20240513	115300	1491130474	1581	1586	1588	1580	3787
511	20240513	115200	1485130682	1587	1590	1591	1587	1141
512	20240513	115100	1483317071	1591	1592	1596	1590	1432
513	20240513	115000	1481038597	1592	1596	1600	1592	3304
514	20240513	114900	1475763298	1599	1589	1600	1589	1533
515	20240513	114800	1473318227	1595	1582	1595	1582	1839
516	20240513	114700	1470390938	1588	1587	1588	1579	4069
517	20240513	114600	1463938045	1588	1573	1588	1572	5791
518	20240513	114500	1454764175	1572	1590	1590	1571	46361
519	20240513	114400	1381743708	1584	1592	1592	1581	2413
520	20240513	114300	1377913442	1591	1591	1592	1591	343
521	20240513	114200	1377367525	1592	1600	1601	1592	5900
522	20240513	114100	1367936025	1600	1601	1601	1600	484
523	20240513	114000	1367161622	1600	1600	1601	1600	2108
524	20240513	113900	1363788820	1600	1602	1602	1600	1670
525	20240513	113800	1361114183	1602	1602	1605	1602	70
526	20240513	113700	1361002040	1605	1601	1605	1601	1278
527	20240513	113600	1358955431	1601	1602	1603	1601	89
528	20240513	113500	1358812877	1602	1601	1603	1601	74
529	20240513	113400	1358694363	1601	1602	1605	1601	614
530	20240513	113300	1357711192	1601	1603	1603	1601	1255
531	20240513	113200	1355700858	1602	1602	1606	1602	316
532	20240513	113100	1355193738	1602	1602	1606	1602	178
533	20240513	113000	1354908022	1602	1602	1602	1601	900
534	20240513	112900	1353467042	1607	1608	1608	1601	13313
535	20240513	112800	1332110041	1608	1607	1608	1607	907
536	20240513	112700	1330651727	1608	1609	1609	1608	808
537	20240513	112600	1329352214	1609	1609	1610	1609	157
538	20240513	112500	1329099598	1609	1609	1609	1609	158
539	20240513	112400	1328845376	1609	1607	1609	1607	157
540	20240513	112300	1328592991	1607	1614	1614	1606	2919
541	20240513	112200	1323902983	1614	1608	1614	1607	4090
542	20240513	112100	1317322307	1614	1608	1614	1608	135
543	20240513	112000	1317105221	1608	1608	1608	1607	1419
544	20240513	111900	1314823795	1615	1611	1615	1608	10446
545	20240513	111800	1298003142	1611	1611	1611	1611	623
546	20240513	111700	1296999489	1616	1612	1616	1612	2904
547	20240513	111600	1292314660	1612	1611	1612	1611	748
548	20240513	111500	1291109502	1611	1612	1612	1611	903
549	20240513	111400	1289653876	1612	1613	1613	1612	1155
550	20240513	111300	1287791170	1614	1614	1614	1614	0
551	20240513	111200	1287791170	1614	1613	1614	1613	155
552	20240513	111100	1287541154	1613	1611	1613	1611	1514
553	20240513	111000	1285100165	1612	1613	1613	1612	1906
554	20240513	110900	1282027692	1613	1615	1616	1613	4682
555	20240513	110800	1274473306	1615	1616	1616	1615	1746
556	20240513	110700	1271651798	1618	1617	1618	1616	2359
557	20240513	110600	1267836489	1617	1618	1619	1617	4584
558	20240513	110500	1260422849	1622	1617	1622	1617	72
559	20240513	110400	1260306385	1617	1621	1621	1617	4036
560	20240513	110300	1253770019	1628	1628	1628	1628	0
561	20240513	110200	1253770019	1628	1628	1628	1628	1
562	20240513	110100	1253768391	1627	1627	1628	1627	3866
563	20240513	110000	1247478408	1627	1620	1627	1620	1390
564	20240513	105900	1245224028	1627	1624	1629	1624	288
565	20240513	105800	1244755878	1625	1618	1625	1617	4276
566	20240513	105700	1237829681	1619	1617	1619	1617	1254
567	20240513	105600	1235800883	1618	1619	1619	1618	150
568	20240513	105500	1235558083	1621	1622	1622	1621	1597
569	20240513	105400	1232967970	1623	1605	1630	1596	24721
570	20240513	105300	1193010840	1605	1608	1613	1605	4569
571	20240513	105200	1185648334	1606	1600	1606	1600	9527
572	20240513	105100	1170388767	1600	1600	1600	1600	500
573	20240513	105000	1169588767	1600	1592	1600	1592	8076
574	20240513	104900	1156673302	1591	1571	1591	1571	4997
575	20240513	104800	1148735528	1570	1583	1584	1570	19076
576	20240513	104700	1118708069	1583	1587	1587	1583	6873
577	20240513	104600	1107819108	1588	1589	1589	1588	1061
578	20240513	104500	1106133309	1590	1589	1590	1589	211
579	20240513	104400	1105798009	1589	1589	1590	1589	639
580	20240513	104300	1104782138	1590	1590	1590	1590	3
581	20240513	104200	1104777368	1590	1593	1593	1590	899
582	20240513	104100	1103347395	1591	1598	1598	1591	31
583	20240513	104000	1103297934	1598	1598	1598	1598	1030
584	20240513	103900	1101651994	1598	1598	1598	1598	0
585	20240513	103800	1101651994	1598	1598	1598	1598	360
586	20240513	103700	1101076714	1598	1600	1600	1583	3608
587	20240513	103600	1095328830	1600	1585	1600	1585	11083
588	20240513	103500	1077735688	1574	1581	1587	1570	35693
589	20240513	103400	1021549557	1581	1599	1599	1580	15450
590	20240513	103300	996991760	1599	1606	1606	1594	37023
591	20240513	103200	937729152	1611	1612	1612	1606	244
592	20240513	103100	937336367	1605	1607	1607	1605	3285
593	20240513	103000	932060178	1607	1612	1612	1607	3294
594	20240513	102900	926766715	1607	1608	1608	1606	1274
595	20240513	102800	924720224	1612	1612	1612	1612	0
596	20240513	102700	924720224	1612	1607	1612	1607	1209
597	20240513	102600	922777347	1607	1611	1611	1606	2618
598	20240513	102500	918569325	1614	1613	1614	1613	61
599	20240513	102400	918470902	1614	1614	1614	1614	0
600	20240513	102300	918470902	1614	1613	1614	1613	10
601	20240513	102200	918454770	1614	1614	1614	1613	510
602	20240513	102100	917631649	1614	1607	1614	1606	868
603	20240513	102000	916236752	1606	1610	1610	1606	20987
604	20240513	101900	882481268	1610	1611	1611	1610	315
605	20240513	101800	881974112	1610	1610	1619	1610	17
606	20240513	101700	881946726	1610	1613	1619	1610	6258
607	20240513	101600	871863275	1619	1615	1620	1611	4429
608	20240513	101500	864720948	1615	1615	1615	1614	1261
609	20240513	101400	862685453	1620	1621	1621	1620	1203
610	20240513	101300	860736343	1621	1621	1621	1621	3
611	20240513	101200	860731480	1621	1628	1628	1621	89
612	20240513	101100	860586798	1628	1621	1628	1620	413
613	20240513	101000	859916907	1620	1620	1630	1620	82
614	20240513	100900	859784017	1620	1630	1631	1620	1009
615	20240513	100800	858139356	1630	1612	1631	1612	6833
616	20240513	100700	847093699	1612	1613	1613	1612	7998
617	20240513	100600	834199281	1613	1620	1620	1613	1806
618	20240513	100500	831286182	1613	1619	1621	1613	4002
619	20240513	100400	824817218	1621	1621	1621	1621	32
620	20240513	100300	824765346	1621	1621	1621	1621	8
621	20240513	100200	824752378	1621	1620	1626	1619	2108
622	20240513	100100	821339499	1619	1621	1621	1619	3174
623	20240513	100000	816196189	1619	1619	1622	1619	4517
624	20240513	095900	808879172	1619	1621	1621	1619	21
625	20240513	095800	808845161	1621	1621	1621	1621	22
626	20240513	095700	808809499	1622	1618	1622	1618	1832
627	20240513	095600	805842144	1618	1613	1621	1613	36
628	20240513	095500	805783898	1613	1620	1620	1613	13576
629	20240513	095400	783830391	1620	1620	1626	1620	536
630	20240513	095300	782962053	1626	1620	1626	1619	3116
631	20240513	095200	777917142	1619	1626	1626	1618	18127
632	20240513	095100	748525014	1631	1632	1635	1627	6225
633	20240513	095000	738384738	1637	1631	1646	1631	2583
634	20240513	094900	734168403	1648	1635	1648	1631	1187
635	20240513	094800	732217408	1630	1632	1632	1630	81
636	20240513	094700	732085376	1630	1635	1635	1630	3135
637	20240513	094600	726965107	1634	1636	1639	1634	2539
638	20240513	094500	722808875	1636	1630	1636	1630	1144
639	20240513	094400	720943129	1630	1635	1635	1630	5147
640	20240513	094300	712543938	1635	1635	1635	1635	0
641	20240513	094200	712543938	1635	1664	1664	1635	2444
642	20240513	094100	708518108	1666	1642	1667	1642	1158
643	20240513	094000	706610077	1631	1631	1631	1631	15
644	20240513	093900	706585612	1631	1637	1642	1631	1996
645	20240513	093800	703321382	1637	1631	1637	1628	2114
646	20240513	093700	699877378	1630	1637	1637	1630	2630
647	20240513	093600	695576023	1637	1628	1637	1628	10502
648	20240513	093500	678478749	1627	1621	1637	1620	11234
649	20240513	093400	660247232	1621	1632	1632	1620	10528
650	20240513	093300	643157526	1632	1633	1633	1626	11057
651	20240513	093200	625133903	1633	1637	1640	1633	4612
652	20240513	093100	617596304	1637	1638	1639	1635	1817
653	20240513	093000	614622271	1638	1636	1638	1635	1526
654	20240513	092900	612126791	1636	1638	1644	1636	2056
655	20240513	092800	608762930	1637	1644	1644	1637	2202
656	20240513	092700	605156338	1644	1638	1644	1638	1603
657	20240513	092600	602530614	1646	1647	1667	1646	1869
658	20240513	092500	599430751	1646	1639	1646	1639	2313
659	20240513	092400	595634753	1639	1643	1643	1636	7161
660	20240513	092300	583901848	1646	1647	1647	1636	2416
661	20240513	092200	579943532	1647	1632	1647	1632	10491
662	20240513	092100	562795750	1642	1660	1660	1632	13452
663	20240513	092000	540574158	1667	1660	1667	1660	202
664	20240513	091900	540238831	1667	1658	1667	1658	39
665	20240513	091800	540174151	1658	1659	1660	1657	6437
666	20240513	091700	529495249	1660	1665	1665	1660	4830
667	20240513	091600	521474389	1665	1662	1665	1658	3461
668	20240513	091500	515719426	1661	1671	1671	1660	14153
669	20240513	091400	492190750	1672	1672	1681	1672	1076
670	20240513	091300	490390976	1682	1687	1691	1670	21240
671	20240513	091200	454566885	1681	1689	1689	1679	2918
672	20240513	091100	449645743	1689	1679	1689	1679	13313
673	20240513	091000	427173599	1687	1674	1687	1670	4932
674	20240513	090900	418876658	1674	1668	1674	1648	23052
675	20240513	090800	380496804	1650	1669	1670	1650	6184
676	20240513	090700	370213005	1660	1648	1682	1648	9495
677	20240513	090600	354351596	1665	1634	1675	1630	10704
678	20240513	090500	336688955	1630	1640	1641	1626	8794
679	20240513	090400	322323672	1640	1615	1640	1611	24141
680	20240513	090300	283177801	1607	1621	1627	1604	23818
681	20240513	090200	244698135	1615	1646	1646	1615	35987
682	20240513	090100	185888163	1642	1664	1676	1642	30074
683	20240513	090000	135977245	1655	1688	1689	1655	80654