KissMeData/096630/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	200200	8193381369	1874	1874	1874	1874	67340
3	20240508	200100	8193381369	1874	1874	1874	1874	0
4	20240508	200000	8193381369	1874	1874	1874	1874	0
5	20240508	195900	8193381369	1874	1874	1874	1874	0
6	20240508	195800	8193381369	1874	1874	1874	1874	0
7	20240508	195700	8193381369	1874	1874	1874	1874	0
8	20240508	195600	8193381369	1874	1874	1874	1874	0
9	20240508	195500	8193381369	1874	1874	1874	1874	0
10	20240508	195400	8193381369	1874	1874	1874	1874	0
11	20240508	195300	8193381369	1874	1874	1874	1874	0
12	20240508	195200	8193381369	1874	1874	1874	1874	0
13	20240508	195100	8193381369	1874	1874	1874	1874	0
14	20240508	195000	8193381369	1874	1874	1874	1874	0
15	20240508	194900	8193381369	1874	1874	1874	1874	0
16	20240508	194800	8193381369	1874	1874	1874	1874	0
17	20240508	194700	8193381369	1874	1874	1874	1874	0
18	20240508	194600	8193381369	1874	1874	1874	1874	0
19	20240508	194500	8193381369	1874	1874	1874	1874	0
20	20240508	194400	8193381369	1874	1874	1874	1874	0
21	20240508	194300	8193381369	1874	1874	1874	1874	0
22	20240508	194200	8193381369	1874	1874	1874	1874	0
23	20240508	194100	8193381369	1874	1874	1874	1874	0
24	20240508	194000	8193381369	1874	1874	1874	1874	0
25	20240508	193900	8193381369	1874	1874	1874	1874	0
26	20240508	193800	8193381369	1874	1874	1874	1874	0
27	20240508	193700	8193381369	1874	1874	1874	1874	0
28	20240508	193600	8193381369	1874	1874	1874	1874	0
29	20240508	193500	8193381369	1874	1874	1874	1874	0
30	20240508	193400	8193381369	1874	1874	1874	1874	0
31	20240508	193300	8193381369	1874	1874	1874	1874	0
32	20240508	193200	8193381369	1874	1874	1874	1874	67340
33	20240508	193100	8193381369	1874	1874	1874	1874	0
34	20240508	193000	8193381369	1874	1874	1874	1874	0
35	20240508	192900	8193381369	1874	1874	1874	1874	0
36	20240508	192800	8193381369	1874	1874	1874	1874	0
37	20240508	192700	8193381369	1874	1874	1874	1874	0
38	20240508	192600	8193381369	1874	1874	1874	1874	0
39	20240508	192500	8193381369	1874	1874	1874	1874	0
40	20240508	192400	8193381369	1874	1874	1874	1874	0
41	20240508	192300	8193381369	1874	1874	1874	1874	0
42	20240508	192200	8193381369	1874	1874	1874	1874	0
43	20240508	192100	8193381369	1874	1874	1874	1874	0
44	20240508	192000	8193381369	1874	1874	1874	1874	0
45	20240508	191900	8193381369	1874	1874	1874	1874	0
46	20240508	191800	8193381369	1874	1874	1874	1874	0
47	20240508	191700	8193381369	1874	1874	1874	1874	0
48	20240508	191600	8193381369	1874	1874	1874	1874	0
49	20240508	191500	8193381369	1874	1874	1874	1874	0
50	20240508	191400	8193381369	1874	1874	1874	1874	0
51	20240508	191300	8193381369	1874	1874	1874	1874	0
52	20240508	191200	8193381369	1874	1874	1874	1874	0
53	20240508	191100	8193381369	1874	1874	1874	1874	0
54	20240508	191000	8193381369	1874	1874	1874	1874	0
55	20240508	190900	8193381369	1874	1874	1874	1874	0
56	20240508	190800	8193381369	1874	1874	1874	1874	0
57	20240508	190700	8193381369	1874	1874	1874	1874	0
58	20240508	190600	8193381369	1874	1874	1874	1874	0
59	20240508	190500	8193381369	1874	1874	1874	1874	0
60	20240508	190400	8193381369	1874	1874	1874	1874	0
61	20240508	190300	8193381369	1874	1874	1874	1874	0
62	20240508	190200	8193381369	1874	1874	1874	1874	67340
63	20240508	190100	8193381369	1874	1874	1874	1874	0
64	20240508	190000	8193381369	1874	1874	1874	1874	0
65	20240508	185900	8193381369	1874	1874	1874	1874	0
66	20240508	185800	8193381369	1874	1874	1874	1874	0
67	20240508	185700	8193381369	1874	1874	1874	1874	0
68	20240508	185600	8193381369	1874	1874	1874	1874	0
69	20240508	185500	8193381369	1874	1874	1874	1874	0
70	20240508	185400	8193381369	1874	1874	1874	1874	0
71	20240508	185300	8193381369	1874	1874	1874	1874	0
72	20240508	185200	8193381369	1874	1874	1874	1874	0
73	20240508	185100	8193381369	1874	1874	1874	1874	0
74	20240508	185000	8193381369	1874	1874	1874	1874	0
75	20240508	184900	8193381369	1874	1874	1874	1874	0
76	20240508	184800	8193381369	1874	1874	1874	1874	0
77	20240508	184700	8193381369	1874	1874	1874	1874	0
78	20240508	184600	8193381369	1874	1874	1874	1874	0
79	20240508	184500	8193381369	1874	1874	1874	1874	0
80	20240508	184400	8193381369	1874	1874	1874	1874	0
81	20240508	184300	8193381369	1874	1874	1874	1874	0
82	20240508	184200	8193381369	1874	1874	1874	1874	0
83	20240508	184100	8193381369	1874	1874	1874	1874	0
84	20240508	184000	8193381369	1874	1874	1874	1874	0
85	20240508	183900	8193381369	1874	1874	1874	1874	0
86	20240508	183800	8193381369	1874	1874	1874	1874	0
87	20240508	183700	8193381369	1874	1874	1874	1874	0
88	20240508	183600	8193381369	1874	1874	1874	1874	0
89	20240508	183500	8193381369	1874	1874	1874	1874	0
90	20240508	183400	8193381369	1874	1874	1874	1874	0
91	20240508	183300	8193381369	1874	1874	1874	1874	0
92	20240508	183200	8193381369	1874	1874	1874	1874	67340
93	20240508	183100	8193381369	1874	1874	1874	1874	0
94	20240508	183000	8193381369	1874	1874	1874	1874	0
95	20240508	182900	8193381369	1874	1874	1874	1874	0
96	20240508	182800	8193381369	1874	1874	1874	1874	0
97	20240508	182700	8193381369	1874	1874	1874	1874	0
98	20240508	182600	8193381369	1874	1874	1874	1874	0
99	20240508	182500	8193381369	1874	1874	1874	1874	0
100	20240508	182400	8193381369	1874	1874	1874	1874	0
101	20240508	182300	8193381369	1874	1874	1874	1874	0
102	20240508	182200	8193381369	1874	1874	1874	1874	0
103	20240508	182100	8193381369	1874	1874	1874	1874	0
104	20240508	182000	8193381369	1874	1874	1874	1874	0
105	20240508	181900	8193381369	1874	1874	1874	1874	0
106	20240508	181800	8193381369	1874	1874	1874	1874	0
107	20240508	181700	8193381369	1874	1874	1874	1874	0
108	20240508	181600	8193381369	1874	1874	1874	1874	0
109	20240508	181500	8193381369	1874	1874	1874	1874	0
110	20240508	181400	8193381369	1874	1874	1874	1874	0
111	20240508	181300	8193381369	1874	1874	1874	1874	0
112	20240508	181200	8193381369	1874	1874	1874	1874	0
113	20240508	181100	8193381369	1874	1874	1874	1874	0
114	20240508	181000	8193381369	1874	1874	1874	1874	0
115	20240508	180900	8193381369	1874	1874	1874	1874	0
116	20240508	180800	8193381369	1874	1874	1874	1874	0
117	20240508	180700	8193381369	1874	1874	1874	1874	0
118	20240508	180600	8193381369	1874	1874	1874	1874	0
119	20240508	180500	8193381369	1874	1874	1874	1874	0
120	20240508	180400	8193381369	1874	1874	1874	1874	0
121	20240508	180300	8193381369	1874	1874	1874	1874	0
122	20240508	180200	8193381369	1874	1874	1874	1874	67340
123	20240508	180100	8193381369	1874	1874	1874	1874	0
124	20240508	180000	8193381369	1874	1874	1874	1874	0
125	20240508	175900	8193381369	1874	1874	1874	1874	0
126	20240508	175800	8193381369	1874	1874	1874	1874	0
127	20240508	175700	8193381369	1874	1874	1874	1874	0
128	20240508	175600	8193381369	1874	1874	1874	1874	0
129	20240508	175500	8193381369	1874	1874	1874	1874	0
130	20240508	175400	8193381369	1874	1874	1874	1874	0
131	20240508	175300	8193381369	1874	1874	1874	1874	0
132	20240508	175200	8193381369	1874	1874	1874	1874	0
133	20240508	175100	8193381369	1874	1874	1874	1874	0
134	20240508	175000	8193381369	1874	1874	1874	1874	0
135	20240508	174900	8193381369	1874	1874	1874	1874	0
136	20240508	174800	8193381369	1874	1874	1874	1874	0
137	20240508	174700	8193381369	1874	1874	1874	1874	0
138	20240508	174600	8193381369	1874	1874	1874	1874	0
139	20240508	174500	8193381369	1874	1874	1874	1874	0
140	20240508	174400	8193381369	1874	1874	1874	1874	0
141	20240508	174300	8193381369	1874	1874	1874	1874	0
142	20240508	174200	8193381369	1874	1874	1874	1874	0
143	20240508	174100	8193381369	1874	1874	1874	1874	0
144	20240508	174000	8193381369	1874	1874	1874	1874	0
145	20240508	173900	8193381369	1874	1874	1874	1874	0
146	20240508	173800	8193381369	1874	1874	1874	1874	0
147	20240508	173700	8193381369	1874	1874	1874	1874	0
148	20240508	173600	8193381369	1874	1874	1874	1874	0
149	20240508	173500	8193381369	1874	1874	1874	1874	0
150	20240508	173400	8193381369	1874	1874	1874	1874	0
151	20240508	173300	8193381369	1874	1874	1874	1874	0
152	20240508	173200	8193381369	1874	1874	1874	1874	67340
153	20240508	173100	8193381369	1874	1874	1874	1874	0
154	20240508	173000	8193381369	1874	1874	1874	1874	0
155	20240508	172900	8193381369	1874	1874	1874	1874	0
156	20240508	172800	8193381369	1874	1874	1874	1874	0
157	20240508	172700	8193381369	1874	1874	1874	1874	0
158	20240508	172600	8193381369	1874	1874	1874	1874	0
159	20240508	172500	8193381369	1874	1874	1874	1874	0
160	20240508	172400	8193381369	1874	1874	1874	1874	0
161	20240508	172300	8193381369	1874	1874	1874	1874	0
162	20240508	172200	8193381369	1874	1874	1874	1874	0
163	20240508	172100	8193381369	1874	1874	1874	1874	0
164	20240508	172000	8193381369	1874	1874	1874	1874	0
165	20240508	171900	8193381369	1874	1874	1874	1874	0
166	20240508	171800	8193381369	1874	1874	1874	1874	0
167	20240508	171700	8193381369	1874	1874	1874	1874	0
168	20240508	171600	8193381369	1874	1874	1874	1874	0
169	20240508	171500	8193381369	1874	1874	1874	1874	0
170	20240508	171400	8193381369	1874	1874	1874	1874	0
171	20240508	171300	8193381369	1874	1874	1874	1874	0
172	20240508	171200	8193381369	1874	1874	1874	1874	0
173	20240508	171100	8193381369	1874	1874	1874	1874	0
174	20240508	171000	8193381369	1874	1874	1874	1874	0
175	20240508	170900	8193381369	1874	1874	1874	1874	0
176	20240508	170800	8193381369	1874	1874	1874	1874	0
177	20240508	170700	8193381369	1874	1874	1874	1874	0
178	20240508	170600	8193381369	1874	1874	1874	1874	0
179	20240508	170500	8193381369	1874	1874	1874	1874	0
180	20240508	170400	8193381369	1874	1874	1874	1874	0
181	20240508	170300	8193381369	1874	1874	1874	1874	0
182	20240508	170200	8193381369	1874	1874	1874	1874	67340
183	20240508	170100	8193381369	1874	1874	1874	1874	0
184	20240508	170000	8193381369	1874	1874	1874	1874	0
185	20240508	165900	8193381369	1874	1874	1874	1874	0
186	20240508	165800	8193381369	1874	1874	1874	1874	0
187	20240508	165700	8193381369	1874	1874	1874	1874	0
188	20240508	165600	8193381369	1874	1874	1874	1874	0
189	20240508	165500	8193381369	1874	1874	1874	1874	0
190	20240508	165400	8193381369	1874	1874	1874	1874	0
191	20240508	165300	8193381369	1874	1874	1874	1874	0
192	20240508	165200	8193381369	1874	1874	1874	1874	0
193	20240508	165100	8193381369	1874	1874	1874	1874	0
194	20240508	165000	8193381369	1874	1874	1874	1874	0
195	20240508	164900	8193381369	1874	1874	1874	1874	0
196	20240508	164800	8193381369	1874	1874	1874	1874	0
197	20240508	164700	8193381369	1874	1874	1874	1874	0
198	20240508	164600	8193381369	1874	1874	1874	1874	0
199	20240508	164500	8193381369	1874	1874	1874	1874	0
200	20240508	164400	8193381369	1874	1874	1874	1874	0
201	20240508	164300	8193381369	1874	1874	1874	1874	0
202	20240508	164200	8193381369	1874	1874	1874	1874	0
203	20240508	164100	8193381369	1874	1874	1874	1874	0
204	20240508	164000	8193381369	1874	1874	1874	1874	0
205	20240508	163900	8193381369	1874	1874	1874	1874	0
206	20240508	163800	8193381369	1874	1874	1874	1874	0
207	20240508	163700	8193381369	1874	1874	1874	1874	0
208	20240508	163600	8193381369	1874	1874	1874	1874	0
209	20240508	163500	8193381369	1874	1874	1874	1874	0
210	20240508	163400	8193381369	1874	1874	1874	1874	0
211	20240508	163300	8193381369	1874	1874	1874	1874	0
212	20240508	163200	8193381369	1874	1874	1874	1874	67340
213	20240508	163100	8193381369	1874	1874	1874	1874	0
214	20240508	163000	8193381369	1874	1874	1874	1874	0
215	20240508	162900	8193381369	1874	1874	1874	1874	0
216	20240508	162800	8193381369	1874	1874	1874	1874	0
217	20240508	162700	8193381369	1874	1874	1874	1874	0
218	20240508	162600	8193381369	1874	1874	1874	1874	0
219	20240508	162500	8193381369	1874	1874	1874	1874	0
220	20240508	162400	8193381369	1874	1874	1874	1874	0
221	20240508	162300	8193381369	1874	1874	1874	1874	0
222	20240508	162200	8193381369	1874	1874	1874	1874	0
223	20240508	162100	8193381369	1874	1874	1874	1874	0
224	20240508	162000	8193381369	1874	1874	1874	1874	0
225	20240508	161900	8193381369	1874	1874	1874	1874	0
226	20240508	161800	8193381369	1874	1874	1874	1874	0
227	20240508	161700	8193381369	1874	1874	1874	1874	0
228	20240508	161600	8193381369	1874	1874	1874	1874	0
229	20240508	161500	8193381369	1874	1874	1874	1874	0
230	20240508	161400	8193381369	1874	1874	1874	1874	0
231	20240508	161300	8193381369	1874	1874	1874	1874	0
232	20240508	161200	8193381369	1874	1874	1874	1874	0
233	20240508	161100	8193381369	1874	1874	1874	1874	0
234	20240508	161000	8193381369	1874	1874	1874	1874	0
235	20240508	160900	8193381369	1874	1874	1874	1874	0
236	20240508	160800	8193381369	1874	1874	1874	1874	0
237	20240508	160700	8193381369	1874	1874	1874	1874	0
238	20240508	160600	8193381369	1874	1874	1874	1874	0
239	20240508	160500	8193381369	1874	1874	1874	1874	0
240	20240508	160400	8193381369	1874	1874	1874	1874	0
241	20240508	160300	8193381369	1874	1874	1874	1874	0
242	20240508	160200	8193381369	1874	1874	1874	1874	67340
243	20240508	160100	8193381369	1874	1874	1874	1874	0
244	20240508	160000	8193381369	1874	1874	1874	1874	0
245	20240508	155900	8193381369	1874	1874	1874	1874	0
246	20240508	155800	8193381369	1874	1874	1874	1874	0
247	20240508	155700	8193381369	1874	1874	1874	1874	0
248	20240508	155600	8193381369	1874	1874	1874	1874	0
249	20240508	155500	8193381369	1874	1874	1874	1874	0
250	20240508	155400	8193381369	1874	1874	1874	1874	0
251	20240508	155300	8193381369	1874	1874	1874	1874	0
252	20240508	155200	8193381369	1874	1874	1874	1874	0
253	20240508	155100	8193381369	1874	1874	1874	1874	0
254	20240508	155000	8193381369	1874	1874	1874	1874	0
255	20240508	154900	8193381369	1874	1874	1874	1874	0
256	20240508	154800	8193381369	1874	1874	1874	1874	0
257	20240508	154700	8193381369	1874	1874	1874	1874	0
258	20240508	154600	8193381369	1874	1874	1874	1874	0
259	20240508	154500	8193381369	1874	1874	1874	1874	0
260	20240508	154400	8193381369	1874	1874	1874	1874	0
261	20240508	154300	8193381369	1874	1874	1874	1874	0
262	20240508	154200	8193381369	1874	1874	1874	1874	0
263	20240508	154100	8193381369	1874	1874	1874	1874	0
264	20240508	154000	8193381369	1874	1874	1874	1874	0
265	20240508	153900	8193381369	1874	1874	1874	1874	0
266	20240508	153800	8193381369	1874	1874	1874	1874	0
267	20240508	153700	8193381369	1874	1874	1874	1874	0
268	20240508	153600	8193381369	1874	1874	1874	1874	0
269	20240508	153500	8193381369	1874	1874	1874	1874	0
270	20240508	153400	8193381369	1874	1874	1874	1874	0
271	20240508	153300	8193381369	1874	1874	1874	1874	0
272	20240508	153200	8193381369	1874	1874	1874	1874	67340
273	20240508	153100	8193381369	1874	1874	1874	1874	0
274	20240508	153000	8193381369	1874	1874	1874	1874	67340
275	20240508	152900	8067186209	1868	1868	1868	1868	0
276	20240508	152800	8067186209	1868	1868	1868	1868	0
277	20240508	152700	8067186209	1868	1868	1868	1868	0
278	20240508	152600	8067186209	1868	1868	1868	1868	0
279	20240508	152500	8067186209	1868	1868	1868	1868	0
280	20240508	152400	8067186209	1868	1868	1868	1868	0
281	20240508	152300	8067186209	1868	1868	1868	1868	0
282	20240508	152200	8067186209	1868	1868	1868	1868	0
283	20240508	152100	8067186209	1868	1868	1868	1868	0
284	20240508	152000	8067186209	1868	1868	1868	1868	0
285	20240508	151900	8067186209	1868	1867	1869	1866	23154
286	20240508	151800	8023942352	1867	1868	1868	1867	11081
287	20240508	151700	8003244395	1868	1869	1869	1868	6916
288	20240508	151600	7990324623	1868	1869	1869	1868	18947
289	20240508	151500	7954930572	1869	1870	1872	1869	16568
290	20240508	151400	7923961689	1870	1872	1872	1870	1851
291	20240508	151300	7920498417	1872	1872	1872	1870	3230
292	20240508	151200	7914455331	1873	1874	1874	1873	6854
293	20240508	151100	7901615099	1874	1873	1875	1873	4315
294	20240508	151000	7893528824	1875	1874	1875	1872	6372
295	20240508	150900	7881582601	1875	1873	1875	1872	6076
296	20240508	150800	7870204319	1872	1869	1875	1868	5523
297	20240508	150700	7859883422	1876	1868	1876	1868	52465
298	20240508	150600	7761687333	1867	1868	1868	1867	10072
299	20240508	150500	7742872858	1868	1868	1868	1867	1201
300	20240508	150400	7740629840	1869	1869	1869	1868	505
301	20240508	150300	7739686052	1865	1865	1869	1865	1837
302	20240508	150200	7736258099	1870	1870	1870	1870	305
303	20240508	150100	7735687749	1870	1862	1870	1862	47616
304	20240508	150000	7646828495	1861	1860	1861	1857	10011
305	20240508	145900	7628204395	1860	1861	1861	1860	1324
306	20240508	145800	7625741646	1860	1862	1862	1860	1265
307	20240508	145700	7623387264	1862	1862	1862	1862	11
308	20240508	145600	7623366782	1862	1862	1862	1862	0
309	20240508	145500	7623366782	1862	1862	1862	1862	1748
310	20240508	145400	7620112006	1862	1860	1862	1860	2825
311	20240508	145300	7614852742	1860	1860	1860	1860	2508
312	20240508	145200	7610187862	1860	1861	1862	1860	2769
313	20240508	145100	7605035498	1860	1862	1862	1860	4001
314	20240508	145000	7597589638	1862	1862	1862	1862	1301
315	20240508	144900	7595167176	1862	1863	1864	1862	1370
316	20240508	144800	7592614892	1864	1863	1864	1863	844
317	20240508	144700	7591042318	1863	1863	1864	1863	1001
318	20240508	144600	7589177445	1864	1862	1864	1862	1063
319	20240508	144500	7587197322	1862	1855	1863	1855	1372
320	20240508	144400	7584642675	1855	1860	1862	1855	11617
321	20240508	144300	7563033131	1859	1858	1859	1858	1249
322	20240508	144200	7560711778	1858	1853	1858	1853	721
323	20240508	144100	7559373765	1858	1852	1858	1852	1063
324	20240508	144000	7557404489	1852	1856	1856	1851	3941
325	20240508	143900	7550104246	1858	1853	1858	1853	7491
326	20240508	143800	7536194529	1853	1853	1853	1853	23
327	20240508	143700	7536151910	1853	1855	1855	1853	6550
328	20240508	143600	7524009158	1855	1855	1855	1855	2848
329	20240508	143500	7518726118	1855	1855	1855	1855	1700
330	20240508	143400	7515572618	1857	1856	1857	1855	1753
331	20240508	143300	7512320144	1857	1857	1857	1856	1220
332	20240508	143200	7510054704	1858	1858	1858	1858	0
333	20240508	143100	7510054704	1858	1856	1858	1856	3081
334	20240508	143000	7504333208	1855	1852	1855	1851	11475
335	20240508	142900	7483088046	1852	1852	1852	1852	720
336	20240508	142800	7481754606	1852	1856	1856	1851	2148
337	20240508	142700	7477778430	1856	1856	1856	1856	558
338	20240508	142600	7476742782	1850	1856	1856	1850	24856
339	20240508	142500	7430660334	1856	1857	1857	1856	3548
340	20240508	142400	7424074674	1858	1858	1859	1858	807
341	20240508	142300	7422575267	1858	1859	1859	1858	2087
342	20240508	142200	7418697278	1859	1860	1860	1859	1141
343	20240508	142100	7416575797	1862	1860	1862	1860	72
344	20240508	142000	7416441875	1860	1860	1860	1860	108
345	20240508	141900	7416240995	1859	1860	1860	1859	502
346	20240508	141800	7415307775	1860	1862	1862	1860	25137
347	20240508	141700	7368539389	1863	1863	1863	1863	6
348	20240508	141600	7368528211	1863	1862	1863	1862	2625
349	20240508	141500	7363640436	1863	1863	1863	1863	200
350	20240508	141400	7363267836	1863	1862	1863	1862	1842
351	20240508	141300	7359837956	1862	1862	1862	1862	1050
352	20240508	141200	7357882856	1863	1863	1863	1862	339
353	20240508	141100	7357251328	1865	1867	1867	1865	601
354	20240508	141000	7356130261	1862	1862	1862	1862	656
355	20240508	140900	7354908789	1862	1863	1867	1862	512
356	20240508	140800	7353953435	1863	1863	1863	1862	813
357	20240508	140700	7352439343	1863	1863	1863	1863	115
358	20240508	140600	7352225098	1865	1865	1865	1865	20
359	20240508	140500	7352187798	1866	1868	1868	1866	28
360	20240508	140400	7352135540	1868	1864	1868	1864	2985
361	20240508	140300	7346567600	1864	1868	1868	1864	2500
362	20240508	140200	7341902981	1868	1864	1868	1864	1833
363	20240508	140100	7338482937	1864	1864	1869	1864	4419
364	20240508	140000	7330241505	1861	1860	1861	1860	1762
365	20240508	135900	7326962637	1861	1864	1864	1860	319
366	20240508	135800	7326368973	1864	1864	1864	1864	100
367	20240508	135700	7326182573	1860	1864	1864	1860	20
368	20240508	135600	7326145333	1860	1864	1864	1860	12447
369	20240508	135500	7302973243	1864	1864	1864	1864	551
370	20240508	135400	7301946179	1864	1864	1864	1864	511
371	20240508	135300	7300993675	1860	1863	1864	1860	596
372	20240508	135200	7299884900	1864	1860	1864	1860	1010
373	20240508	135100	7298002300	1860	1861	1865	1860	4549
374	20240508	135000	7289538370	1860	1861	1861	1860	5683
375	20240508	134900	7278962481	1862	1862	1862	1862	282
376	20240508	134800	7278437397	1862	1865	1865	1862	2065
377	20240508	134700	7274586363	1866	1866	1866	1866	300
378	20240508	134600	7274026563	1862	1862	1862	1861	7171
379	20240508	134500	7260675135	1864	1867	1867	1863	2676
380	20240508	134400	7255688087	1868	1868	1868	1868	1400
381	20240508	134300	7253072887	1868	1863	1868	1863	1002
382	20240508	134200	7251206156	1863	1865	1868	1863	975
383	20240508	134100	7249388751	1863	1870	1870	1863	20
384	20240508	134000	7249351422	1870	1871	1871	1870	760
385	20240508	133900	7247929472	1862	1872	1872	1862	1494
386	20240508	133800	7245140964	1872	1868	1872	1867	16463
387	20240508	133700	7214344638	1872	1872	1872	1872	1
388	20240508	133600	7214342766	1868	1871	1872	1868	7356
389	20240508	133500	7200583162	1872	1870	1872	1870	6395
390	20240508	133400	7188624464	1870	1869	1870	1868	7505
391	20240508	133300	7174595090	1869	1870	1870	1869	801
392	20240508	133200	7173097225	1870	1866	1870	1866	11745
393	20240508	133100	7151153511	1865	1862	1865	1862	15608
394	20240508	133000	7122070241	1862	1862	1862	1861	4134
395	20240508	132900	7114375486	1861	1861	1861	1861	583
396	20240508	132800	7113290523	1860	1861	1862	1860	5842
397	20240508	132700	7102423041	1862	1861	1862	1861	3352
398	20240508	132600	7096184718	1862	1862	1862	1862	1700
399	20240508	132500	7093019318	1862	1862	1862	1862	1098
400	20240508	132400	7090974842	1860	1862	1862	1860	476
401	20240508	132300	7090089182	1862	1862	1862	1862	3007
402	20240508	132200	7084490148	1862	1862	1862	1862	2903
403	20240508	132100	7079084762	1859	1859	1859	1859	745
404	20240508	132000	7077699807	1859	1859	1861	1859	2101
405	20240508	131900	7073791049	1861	1861	1861	1861	149
406	20240508	131800	7073513760	1861	1861	1861	1861	5
407	20240508	131700	7073504455	1862	1862	1862	1862	2
408	20240508	131600	7073500731	1862	1862	1862	1862	1708
409	20240508	131500	7070320435	1862	1865	1867	1862	2723
410	20240508	131400	7065240031	1865	1864	1865	1863	836
411	20240508	131300	7063681545	1864	1861	1864	1861	4266
412	20240508	131200	7055734225	1862	1861	1862	1861	2044
413	20240508	131100	7051928320	1862	1862	1862	1862	196
414	20240508	131000	7051563368	1863	1864	1865	1854	3573
415	20240508	130900	7044911891	1854	1863	1863	1852	20638
416	20240508	130800	7006601091	1863	1863	1863	1863	1
417	20240508	130700	7006599228	1860	1863	1863	1860	354
418	20240508	130600	7005939747	1863	1861	1863	1859	7040
419	20240508	130500	6992838556	1861	1858	1861	1858	1932
420	20240508	130400	6989248865	1858	1856	1858	1856	1116
421	20240508	130300	6987175580	1855	1855	1855	1855	1
422	20240508	130200	6987173725	1854	1855	1857	1854	447
423	20240508	130100	6986344397	1855	1853	1855	1853	198
424	20240508	130000	6985977193	1853	1854	1856	1853	18148
425	20240508	125900	6952331214	1855	1855	1857	1854	6766
426	20240508	125800	6939779843	1854	1855	1855	1854	5006
427	20240508	125700	6930493717	1855	1858	1858	1855	4744
428	20240508	125600	6921687886	1859	1860	1860	1859	166
429	20240508	125500	6921379291	1859	1858	1862	1858	1096
430	20240508	125400	6919342815	1858	1864	1864	1858	333
431	20240508	125300	6918722121	1864	1856	1864	1856	215
432	20240508	125200	6918322176	1856	1863	1866	1854	3655
433	20240508	125100	6911541524	1863	1854	1868	1854	5873
434	20240508	125000	6900598294	1855	1855	1855	1854	476
435	20240508	124900	6899715364	1854	1854	1854	1854	106
436	20240508	124800	6899518840	1854	1856	1856	1854	223
437	20240508	124700	6899105279	1855	1856	1857	1855	2130
438	20240508	124600	6895151957	1857	1857	1858	1857	333
439	20240508	124500	6894533526	1857	1859	1859	1857	4051
440	20240508	124400	6887006367	1859	1859	1860	1859	5687
441	20240508	124300	6876433652	1859	1862	1862	1859	9509
442	20240508	124200	6858734368	1870	1865	1871	1862	7371
443	20240508	124100	6844983706	1871	1866	1873	1864	2207
444	20240508	124000	6840859630	1871	1871	1874	1864	9516
445	20240508	123900	6823067997	1875	1875	1875	1871	8913
446	20240508	123800	6806363133	1875	1870	1875	1869	10618
447	20240508	123700	6786480317	1870	1864	1870	1863	1751
448	20240508	123600	6783211693	1864	1866	1871	1864	6356
449	20240508	123500	6771329630	1871	1863	1872	1863	2092
450	20240508	123400	6767415642	1862	1865	1865	1861	3680
451	20240508	123300	6760565187	1865	1880	1880	1865	20717
452	20240508	123200	6721802673	1886	1882	1889	1882	5752
453	20240508	123100	6710958390	1889	1896	1896	1865	30089
454	20240508	123000	6654338939	1896	1850	1900	1850	142073
455	20240508	122900	6387032060	1850	1851	1852	1850	4337
456	20240508	122800	6379006974	1851	1852	1852	1851	3364
457	20240508	122700	6372779396	1852	1852	1852	1852	2371
458	20240508	122600	6368388304	1852	1856	1856	1852	1198
459	20240508	122500	6366168442	1856	1864	1864	1856	1864
460	20240508	122400	6362703344	1864	1859	1864	1858	1893
461	20240508	122300	6359183045	1851	1853	1859	1851	5161
462	20240508	122200	6349606676	1853	1855	1855	1853	4258
463	20240508	122100	6341713099	1857	1857	1857	1856	1963
464	20240508	122000	6338067809	1857	1863	1864	1855	5494
465	20240508	121900	6327870025	1859	1853	1863	1853	2539
466	20240508	121800	6323154406	1853	1857	1857	1853	7771
467	20240508	121700	6308738028	1860	1858	1864	1857	16004
468	20240508	121600	6278969393	1858	1867	1870	1853	15966
469	20240508	121500	6249250222	1853	1822	1872	1822	51052
470	20240508	121400	6154670986	1822	1825	1828	1822	4308
471	20240508	121300	6146821316	1823	1825	1825	1823	5941
472	20240508	121200	6135989149	1825	1825	1825	1825	507
473	20240508	121100	6135063874	1824	1824	1824	1824	67
474	20240508	121000	6134941666	1828	1828	1828	1828	70
475	20240508	120900	6134813706	1828	1828	1828	1825	463
476	20240508	120800	6133968707	1825	1825	1828	1825	1168
477	20240508	120700	6131837095	1825	1825	1825	1824	1040
478	20240508	120600	6129939135	1825	1825	1825	1825	1034
479	20240508	120500	6128052085	1825	1825	1825	1825	1502
480	20240508	120400	6125310935	1825	1825	1825	1823	5283
481	20240508	120300	6115669860	1823	1822	1823	1822	1399
482	20240508	120200	6113120881	1822	1822	1823	1822	462
483	20240508	120100	6112279116	1822	1827	1827	1822	5956
484	20240508	120000	6101409269	1827	1827	1827	1826	765
485	20240508	115900	6100011935	1827	1827	1827	1827	1
486	20240508	115800	6100010108	1827	1828	1828	1827	276
487	20240508	115700	6099505842	1830	1831	1831	1830	3293
488	20240508	115600	6093479642	1830	1834	1834	1830	1150
489	20240508	115500	6091374692	1830	1831	1831	1830	1650
490	20240508	115400	6088354348	1831	1831	1831	1831	100
491	20240508	115300	6088171248	1831	1835	1835	1830	345
492	20240508	115200	6087538873	1835	1835	1835	1835	858
493	20240508	115100	6085964443	1835	1827	1835	1827	408
494	20240508	115000	6085215811	1827	1831	1831	1827	2072
495	20240508	114900	6081426451	1835	1835	1835	1835	3000
496	20240508	114800	6075921451	1835	1835	1835	1835	14
497	20240508	114700	6075895761	1836	1836	1836	1835	281
498	20240508	114600	6075379854	1836	1837	1837	1826	4782
499	20240508	114500	6066644674	1837	1832	1837	1832	304
500	20240508	114400	6066086293	1826	1826	1826	1826	0
501	20240508	114300	6066086293	1826	1826	1826	1825	3188
502	20240508	114200	6060266205	1826	1825	1826	1825	683
503	20240508	114100	6059019630	1826	1826	1826	1826	228
504	20240508	114000	6058603302	1825	1825	1825	1825	51
505	20240508	113900	6058510227	1825	1825	1825	1825	820
506	20240508	113800	6057013727	1825	1826	1827	1825	6978
507	20240508	113700	6044272846	1826	1826	1826	1825	621
508	20240508	113600	6043138901	1826	1821	1826	1821	204
509	20240508	113500	6042767398	1821	1821	1821	1821	1
510	20240508	113400	6042765577	1821	1821	1821	1821	1
511	20240508	113300	6042763756	1821	1822	1822	1821	700
512	20240508	113200	6041488929	1822	1823	1823	1822	1629
513	20240508	113100	6038520819	1822	1822	1822	1822	1286
514	20240508	113000	6036177727	1821	1822	1822	1821	4611
515	20240508	112900	6027780282	1822	1825	1826	1822	7317
516	20240508	112800	6014439805	1825	1826	1826	1825	3970
517	20240508	112700	6007193285	1825	1826	1826	1825	132
518	20240508	112600	6006952273	1826	1830	1830	1826	5552
519	20240508	112500	5996811479	1835	1830	1838	1830	520
520	20240508	112400	5995857299	1838	1830	1839	1830	5404
521	20240508	112300	5985965963	1830	1829	1830	1829	366
522	20240508	112200	5985296547	1829	1830	1830	1829	620
523	20240508	112100	5984161997	1829	1832	1833	1829	2718
524	20240508	112000	5979187678	1833	1839	1839	1833	1496
525	20240508	111900	5976439350	1839	1841	1841	1839	76
526	20240508	111800	5976299454	1841	1841	1841	1840	307
527	20240508	111700	5975734369	1840	1839	1840	1839	2456
528	20240508	111600	5971217035	1839	1839	1839	1839	4169
529	20240508	111500	5963550244	1839	1834	1839	1834	109
530	20240508	111400	5963350293	1834	1834	1834	1834	2194
531	20240508	111300	5959326497	1832	1838	1838	1832	95
532	20240508	111200	5959152095	1838	1838	1840	1837	29383
533	20240508	111100	5905172996	1837	1836	1837	1836	90
534	20240508	111000	5905007668	1831	1833	1833	1830	2132
535	20240508	110900	5901105789	1833	1833	1833	1833	3553
536	20240508	110800	5894593140	1836	1831	1837	1830	1551
537	20240508	110700	5891753395	1830	1832	1832	1830	129
538	20240508	110600	5891517107	1830	1839	1839	1830	35349
539	20240508	110500	5826593252	1838	1840	1840	1838	1719
540	20240508	110400	5823433448	1840	1841	1841	1838	3405
541	20240508	110300	5817170736	1841	1841	1841	1841	4
542	20240508	110200	5817163372	1839	1844	1844	1839	2624
543	20240508	110100	5812336926	1844	1844	1844	1844	10
544	20240508	110000	5812318486	1845	1842	1845	1840	2079
545	20240508	105900	5808485966	1845	1845	1846	1845	12512
546	20240508	105800	5785401323	1845	1844	1845	1842	5808
547	20240508	105700	5774698590	1844	1838	1844	1838	7156
548	20240508	105600	5761525490	1838	1837	1838	1837	3159
549	20240508	105500	5755720305	1834	1831	1834	1828	4528
550	20240508	105400	5747431575	1830	1829	1831	1826	2144
551	20240508	105300	5743508757	1829	1829	1829	1825	1607
552	20240508	105200	5740570624	1829	1829	1830	1829	3023
553	20240508	105100	5735039179	1830	1827	1830	1825	3014
554	20240508	105000	5729537132	1827	1827	1827	1826	2133
555	20240508	104900	5725640186	1827	1827	1827	1827	1016
556	20240508	104800	5723783954	1825	1827	1829	1825	1226
557	20240508	104700	5721543912	1827	1828	1830	1827	5429
558	20240508	104600	5711616882	1827	1823	1827	1822	2484
559	20240508	104500	5707085101	1822	1820	1822	1820	663
560	20240508	104400	5705878117	1820	1820	1820	1815	2470
561	20240508	104300	5701382727	1820	1814	1820	1814	9904
562	20240508	104200	5683411065	1814	1812	1814	1808	14490
563	20240508	104100	5657146899	1812	1803	1812	1803	25868
564	20240508	104000	5610430616	1805	1806	1807	1802	24380
565	20240508	103900	5566447710	1805	1813	1813	1805	1560
566	20240508	103800	5563626472	1813	1806	1813	1805	7753
567	20240508	103700	5549630023	1805	1817	1820	1805	32533
568	20240508	103600	5490740775	1815	1816	1817	1815	5329
569	20240508	103500	5481065317	1817	1820	1820	1816	1347
570	20240508	103400	5478618561	1816	1820	1820	1816	16543
571	20240508	103300	5448548182	1820	1820	1820	1819	3296
572	20240508	103200	5442551880	1820	1820	1820	1820	4305
573	20240508	103100	5434716780	1819	1822	1822	1818	7045
574	20240508	103000	5421899670	1821	1822	1822	1821	1781
575	20240508	102900	5418655533	1822	1821	1822	1821	943
576	20240508	102800	5416938070	1820	1821	1821	1820	5
577	20240508	102700	5416928969	1819	1818	1828	1818	3328
578	20240508	102600	5410866894	1817	1818	1819	1817	4764
579	20240508	102500	5402206048	1818	1819	1819	1817	8962
580	20240508	102400	5385911804	1818	1822	1824	1818	6957
581	20240508	102300	5373250467	1822	1820	1824	1819	17003
582	20240508	102200	5342303050	1821	1829	1829	1821	15266
583	20240508	102100	5314470805	1829	1832	1832	1829	3748
584	20240508	102000	5307611184	1832	1837	1837	1831	5171
585	20240508	101900	5298124699	1837	1839	1847	1837	2694
586	20240508	101800	5293173671	1847	1845	1847	1845	1015
587	20240508	101700	5291300324	1847	1837	1847	1837	1370
588	20240508	101600	5288774796	1837	1837	1837	1837	7102
589	20240508	101500	5275728422	1837	1836	1837	1836	3773
590	20240508	101400	5268800324	1836	1830	1850	1830	10865
591	20240508	101300	5248763987	1831	1824	1831	1824	13353
592	20240508	101200	5224375500	1824	1825	1830	1823	8557
593	20240508	101100	5208755255	1824	1829	1829	1824	18658
594	20240508	101000	5174684562	1830	1831	1831	1829	3564
595	20240508	100900	5168161197	1831	1837	1837	1831	7628
596	20240508	100800	5154180130	1837	1846	1855	1837	16796
597	20240508	100700	5123246084	1846	1856	1857	1846	8669
598	20240508	100600	5107208404	1856	1854	1856	1854	4023
599	20240508	100500	5099744944	1855	1847	1855	1847	787
600	20240508	100400	5098287155	1855	1846	1855	1846	3557
601	20240508	100300	5091692600	1856	1846	1856	1846	900
602	20240508	100200	5090022260	1845	1845	1856	1845	2799
603	20240508	100100	5084857951	1845	1846	1857	1845	7303
604	20240508	100000	5071366373	1846	1846	1855	1846	5575
605	20240508	095900	5061074806	1846	1850	1855	1846	10204
606	20240508	095800	5042157477	1845	1854	1854	1845	9386
607	20240508	095700	5024821069	1849	1849	1854	1846	8565
608	20240508	095600	5008968158	1849	1850	1850	1846	567
609	20240508	095500	5007919242	1846	1846	1850	1845	2857
610	20240508	095400	5002641486	1846	1849	1850	1846	3155
611	20240508	095300	4996809932	1849	1848	1849	1845	3321
612	20240508	095200	4990672717	1848	1848	1848	1845	13140
613	20240508	095100	4966402755	1847	1848	1848	1845	3558
614	20240508	095000	4959831904	1849	1849	1850	1847	6200
615	20240508	094900	4948369176	1849	1847	1849	1847	7505
616	20240508	094800	4934500159	1849	1828	1849	1826	20374
617	20240508	094700	4897104192	1831	1831	1834	1827	5891
618	20240508	094600	4886319061	1831	1824	1831	1823	7926
619	20240508	094500	4871846441	1823	1830	1831	1823	32067
620	20240508	094400	4813246465	1830	1838	1841	1830	26079
621	20240508	094300	4765472217	1838	1845	1845	1836	34192
622	20240508	094200	4702533456	1845	1850	1850	1845	8010
623	20240508	094100	4687729983	1850	1849	1850	1848	4277
624	20240508	094000	4679822541	1848	1851	1851	1848	5990
625	20240508	093900	4668745608	1850	1850	1850	1848	3452
626	20240508	093800	4662363287	1850	1851	1852	1848	8504
627	20240508	093700	4646630570	1850	1853	1854	1850	26089
628	20240508	093600	4598344093	1853	1865	1866	1853	52552
629	20240508	093500	4500620993	1865	1870	1870	1865	4224
630	20240508	093400	4492734925	1870	1870	1871	1865	10607
631	20240508	093300	4472927902	1874	1875	1875	1865	17948
632	20240508	093200	4439382281	1875	1870	1875	1870	22412
633	20240508	093100	4397420583	1872	1865	1874	1864	14081
634	20240508	093000	4371113972	1865	1870	1873	1863	26597
635	20240508	092900	4321501571	1873	1871	1875	1870	5418
636	20240508	092800	4311359376	1870	1875	1878	1870	16220
637	20240508	092700	4280938973	1877	1873	1877	1870	21636
638	20240508	092600	4240401679	1875	1874	1875	1865	26358
639	20240508	092500	4191060184	1874	1887	1887	1874	20017
640	20240508	092400	4153537070	1887	1888	1888	1869	34658
641	20240508	092300	4088483052	1878	1879	1891	1876	22028
642	20240508	092200	4047060234	1879	1891	1893	1879	46379
643	20240508	092100	3959605344	1890	1898	1899	1889	41791
644	20240508	092000	3880482904	1898	1897	1899	1892	75618
645	20240508	091900	3737135396	1899	1895	1899	1892	26848
646	20240508	091800	3686211651	1895	1879	1896	1878	31566
647	20240508	091700	3626669594	1879	1884	1886	1878	10137
648	20240508	091600	3607607620	1884	1895	1895	1880	32185
649	20240508	091500	3546880635	1895	1862	1895	1860	51898
650	20240508	091400	3449329895	1862	1864	1864	1856	42195
651	20240508	091300	3370833725	1864	1876	1877	1863	50950
652	20240508	091200	3275620061	1876	1884	1884	1876	48757
653	20240508	091100	3183964368	1884	1903	1903	1880	60436
654	20240508	091000	3069475371	1902	1909	1912	1897	82405
655	20240508	090900	2912468758	1910	1917	1917	1906	67892
656	20240508	090800	2782668525	1917	1920	1923	1915	147797
657	20240508	090700	2499006472	1919	1881	1920	1880	316289
658	20240508	090600	1896527102	1885	1878	1887	1876	49284
659	20240508	090500	1803858374	1885	1886	1891	1878	87456
660	20240508	090400	1639140268	1891	1898	1898	1881	120711
661	20240508	090300	1410860512	1898	1881	1900	1877	285207
662	20240508	090200	871203375	1881	1864	1897	1858	228043
663	20240508	090100	443638828	1866	1832	1866	1820	103587
664	20240508	090000	252060011	1832	1838	1839	1811	137471