KissMeData/049180/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	192800	222798009	1662	1662	1662	1662	3879
3	20240513	192700	222798009	1662	1662	1662	1662	0
4	20240513	192600	222798009	1662	1662	1662	1662	0
5	20240513	192500	222798009	1662	1662	1662	1662	0
6	20240513	192400	222798009	1662	1662	1662	1662	0
7	20240513	192300	222798009	1662	1662	1662	1662	0
8	20240513	192200	222798009	1662	1662	1662	1662	0
9	20240513	192100	222798009	1662	1662	1662	1662	0
10	20240513	192000	222798009	1662	1662	1662	1662	0
11	20240513	191900	222798009	1662	1662	1662	1662	0
12	20240513	191800	222798009	1662	1662	1662	1662	0
13	20240513	191700	222798009	1662	1662	1662	1662	0
14	20240513	191600	222798009	1662	1662	1662	1662	0
15	20240513	191500	222798009	1662	1662	1662	1662	0
16	20240513	191400	222798009	1662	1662	1662	1662	0
17	20240513	191300	222798009	1662	1662	1662	1662	0
18	20240513	191200	222798009	1662	1662	1662	1662	0
19	20240513	191100	222798009	1662	1662	1662	1662	0
20	20240513	191000	222798009	1662	1662	1662	1662	0
21	20240513	190900	222798009	1662	1662	1662	1662	0
22	20240513	190800	222798009	1662	1662	1662	1662	0
23	20240513	190700	222798009	1662	1662	1662	1662	0
24	20240513	190600	222798009	1662	1662	1662	1662	0
25	20240513	190500	222798009	1662	1662	1662	1662	0
26	20240513	190400	222798009	1662	1662	1662	1662	0
27	20240513	190300	222798009	1662	1662	1662	1662	0
28	20240513	190200	222798009	1662	1662	1662	1662	0
29	20240513	190100	222798009	1662	1662	1662	1662	0
30	20240513	190000	222798009	1662	1662	1662	1662	0
31	20240513	185900	222798009	1662	1662	1662	1662	0
32	20240513	185800	222798009	1662	1662	1662	1662	3879
33	20240513	185700	222798009	1662	1662	1662	1662	0
34	20240513	185600	222798009	1662	1662	1662	1662	0
35	20240513	185500	222798009	1662	1662	1662	1662	0
36	20240513	185400	222798009	1662	1662	1662	1662	0
37	20240513	185300	222798009	1662	1662	1662	1662	0
38	20240513	185200	222798009	1662	1662	1662	1662	0
39	20240513	185100	222798009	1662	1662	1662	1662	0
40	20240513	185000	222798009	1662	1662	1662	1662	0
41	20240513	184900	222798009	1662	1662	1662	1662	0
42	20240513	184800	222798009	1662	1662	1662	1662	0
43	20240513	184700	222798009	1662	1662	1662	1662	0
44	20240513	184600	222798009	1662	1662	1662	1662	0
45	20240513	184500	222798009	1662	1662	1662	1662	0
46	20240513	184400	222798009	1662	1662	1662	1662	0
47	20240513	184300	222798009	1662	1662	1662	1662	0
48	20240513	184200	222798009	1662	1662	1662	1662	0
49	20240513	184100	222798009	1662	1662	1662	1662	0
50	20240513	184000	222798009	1662	1662	1662	1662	0
51	20240513	183900	222798009	1662	1662	1662	1662	0
52	20240513	183800	222798009	1662	1662	1662	1662	0
53	20240513	183700	222798009	1662	1662	1662	1662	0
54	20240513	183600	222798009	1662	1662	1662	1662	0
55	20240513	183500	222798009	1662	1662	1662	1662	0
56	20240513	183400	222798009	1662	1662	1662	1662	0
57	20240513	183300	222798009	1662	1662	1662	1662	0
58	20240513	183200	222798009	1662	1662	1662	1662	0
59	20240513	183100	222798009	1662	1662	1662	1662	0
60	20240513	183000	222798009	1662	1662	1662	1662	0
61	20240513	182900	222798009	1662	1662	1662	1662	0
62	20240513	182800	222798009	1662	1662	1662	1662	3879
63	20240513	182700	222798009	1662	1662	1662	1662	0
64	20240513	182600	222798009	1662	1662	1662	1662	0
65	20240513	182500	222798009	1662	1662	1662	1662	0
66	20240513	182400	222798009	1662	1662	1662	1662	0
67	20240513	182300	222798009	1662	1662	1662	1662	0
68	20240513	182200	222798009	1662	1662	1662	1662	0
69	20240513	182100	222798009	1662	1662	1662	1662	0
70	20240513	182000	222798009	1662	1662	1662	1662	0
71	20240513	181900	222798009	1662	1662	1662	1662	0
72	20240513	181800	222798009	1662	1662	1662	1662	0
73	20240513	181700	222798009	1662	1662	1662	1662	0
74	20240513	181600	222798009	1662	1662	1662	1662	0
75	20240513	181500	222798009	1662	1662	1662	1662	0
76	20240513	181400	222798009	1662	1662	1662	1662	0
77	20240513	181300	222798009	1662	1662	1662	1662	0
78	20240513	181200	222798009	1662	1662	1662	1662	0
79	20240513	181100	222798009	1662	1662	1662	1662	0
80	20240513	181000	222798009	1662	1662	1662	1662	0
81	20240513	180900	222798009	1662	1662	1662	1662	0
82	20240513	180800	222798009	1662	1662	1662	1662	0
83	20240513	180700	222798009	1662	1662	1662	1662	0
84	20240513	180600	222798009	1662	1662	1662	1662	0
85	20240513	180500	222798009	1662	1662	1662	1662	0
86	20240513	180400	222798009	1662	1662	1662	1662	0
87	20240513	180300	222798009	1662	1662	1662	1662	0
88	20240513	180200	222798009	1662	1662	1662	1662	0
89	20240513	180100	222798009	1662	1662	1662	1662	0
90	20240513	180000	222798009	1662	1662	1662	1662	0
91	20240513	175900	222798009	1662	1662	1662	1662	0
92	20240513	175800	222798009	1662	1662	1662	1662	3879
93	20240513	175700	222798009	1662	1662	1662	1662	0
94	20240513	175600	222798009	1662	1662	1662	1662	0
95	20240513	175500	222798009	1662	1662	1662	1662	0
96	20240513	175400	222798009	1662	1662	1662	1662	0
97	20240513	175300	222798009	1662	1662	1662	1662	0
98	20240513	175200	222798009	1662	1662	1662	1662	0
99	20240513	175100	222798009	1662	1662	1662	1662	0
100	20240513	175000	222798009	1662	1662	1662	1662	0
101	20240513	174900	222798009	1662	1662	1662	1662	0
102	20240513	174800	222798009	1662	1662	1662	1662	0
103	20240513	174700	222798009	1662	1662	1662	1662	0
104	20240513	174600	222798009	1662	1662	1662	1662	0
105	20240513	174500	222798009	1662	1662	1662	1662	0
106	20240513	174400	222798009	1662	1662	1662	1662	0
107	20240513	174300	222798009	1662	1662	1662	1662	0
108	20240513	174200	222798009	1662	1662	1662	1662	0
109	20240513	174100	222798009	1662	1662	1662	1662	0
110	20240513	174000	222798009	1662	1662	1662	1662	0
111	20240513	173900	222798009	1662	1662	1662	1662	0
112	20240513	173800	222798009	1662	1662	1662	1662	0
113	20240513	173700	222798009	1662	1662	1662	1662	0
114	20240513	173600	222798009	1662	1662	1662	1662	0
115	20240513	173500	222798009	1662	1662	1662	1662	0
116	20240513	173400	222798009	1662	1662	1662	1662	0
117	20240513	173300	222798009	1662	1662	1662	1662	0
118	20240513	173200	222798009	1662	1662	1662	1662	0
119	20240513	173100	222798009	1662	1662	1662	1662	0
120	20240513	173000	222798009	1662	1662	1662	1662	0
121	20240513	172900	222798009	1662	1662	1662	1662	0
122	20240513	172800	222798009	1662	1662	1662	1662	3879
123	20240513	172700	222798009	1662	1662	1662	1662	0
124	20240513	172600	222798009	1662	1662	1662	1662	0
125	20240513	172500	222798009	1662	1662	1662	1662	0
126	20240513	172400	222798009	1662	1662	1662	1662	0
127	20240513	172300	222798009	1662	1662	1662	1662	0
128	20240513	172200	222798009	1662	1662	1662	1662	0
129	20240513	172100	222798009	1662	1662	1662	1662	0
130	20240513	172000	222798009	1662	1662	1662	1662	0
131	20240513	171900	222798009	1662	1662	1662	1662	0
132	20240513	171800	222798009	1662	1662	1662	1662	0
133	20240513	171700	222798009	1662	1662	1662	1662	0
134	20240513	171600	222798009	1662	1662	1662	1662	0
135	20240513	171500	222798009	1662	1662	1662	1662	0
136	20240513	171400	222798009	1662	1662	1662	1662	0
137	20240513	171300	222798009	1662	1662	1662	1662	0
138	20240513	171200	222798009	1662	1662	1662	1662	0
139	20240513	171100	222798009	1662	1662	1662	1662	0
140	20240513	171000	222798009	1662	1662	1662	1662	0
141	20240513	170900	222798009	1662	1662	1662	1662	0
142	20240513	170800	222798009	1662	1662	1662	1662	0
143	20240513	170700	222798009	1662	1662	1662	1662	0
144	20240513	170600	222798009	1662	1662	1662	1662	0
145	20240513	170500	222798009	1662	1662	1662	1662	0
146	20240513	170400	222798009	1662	1662	1662	1662	0
147	20240513	170300	222798009	1662	1662	1662	1662	0
148	20240513	170200	222798009	1662	1662	1662	1662	0
149	20240513	170100	222798009	1662	1662	1662	1662	0
150	20240513	170000	222798009	1662	1662	1662	1662	0
151	20240513	165900	222798009	1662	1662	1662	1662	0
152	20240513	165800	222798009	1662	1662	1662	1662	3879
153	20240513	165700	222798009	1662	1662	1662	1662	0
154	20240513	165600	222798009	1662	1662	1662	1662	0
155	20240513	165500	222798009	1662	1662	1662	1662	0
156	20240513	165400	222798009	1662	1662	1662	1662	0
157	20240513	165300	222798009	1662	1662	1662	1662	0
158	20240513	165200	222798009	1662	1662	1662	1662	0
159	20240513	165100	222798009	1662	1662	1662	1662	0
160	20240513	165000	222798009	1662	1662	1662	1662	0
161	20240513	164900	222798009	1662	1662	1662	1662	0
162	20240513	164800	222798009	1662	1662	1662	1662	0
163	20240513	164700	222798009	1662	1662	1662	1662	0
164	20240513	164600	222798009	1662	1662	1662	1662	0
165	20240513	164500	222798009	1662	1662	1662	1662	0
166	20240513	164400	222798009	1662	1662	1662	1662	0
167	20240513	164300	222798009	1662	1662	1662	1662	0
168	20240513	164200	222798009	1662	1662	1662	1662	0
169	20240513	164100	222798009	1662	1662	1662	1662	0
170	20240513	164000	222798009	1662	1662	1662	1662	0
171	20240513	163900	222798009	1662	1662	1662	1662	0
172	20240513	163800	222798009	1662	1662	1662	1662	0
173	20240513	163700	222798009	1662	1662	1662	1662	0
174	20240513	163600	222798009	1662	1662	1662	1662	0
175	20240513	163500	222798009	1662	1662	1662	1662	0
176	20240513	163400	222798009	1662	1662	1662	1662	0
177	20240513	163300	222798009	1662	1662	1662	1662	0
178	20240513	163200	222798009	1662	1662	1662	1662	0
179	20240513	163100	222798009	1662	1662	1662	1662	0
180	20240513	163000	222798009	1662	1662	1662	1662	0
181	20240513	162900	222798009	1662	1662	1662	1662	0
182	20240513	162800	222798009	1662	1662	1662	1662	3879
183	20240513	162700	222798009	1662	1662	1662	1662	0
184	20240513	162600	222798009	1662	1662	1662	1662	0
185	20240513	162500	222798009	1662	1662	1662	1662	0
186	20240513	162400	222798009	1662	1662	1662	1662	0
187	20240513	162300	222798009	1662	1662	1662	1662	0
188	20240513	162200	222798009	1662	1662	1662	1662	0
189	20240513	162100	222798009	1662	1662	1662	1662	0
190	20240513	162000	222798009	1662	1662	1662	1662	0
191	20240513	161900	222798009	1662	1662	1662	1662	0
192	20240513	161800	222798009	1662	1662	1662	1662	0
193	20240513	161700	222798009	1662	1662	1662	1662	0
194	20240513	161600	222798009	1662	1662	1662	1662	0
195	20240513	161500	222798009	1662	1662	1662	1662	0
196	20240513	161400	222798009	1662	1662	1662	1662	0
197	20240513	161300	222798009	1662	1662	1662	1662	0
198	20240513	161200	222798009	1662	1662	1662	1662	0
199	20240513	161100	222798009	1662	1662	1662	1662	0
200	20240513	161000	222798009	1662	1662	1662	1662	0
201	20240513	160900	222798009	1662	1662	1662	1662	0
202	20240513	160800	222798009	1662	1662	1662	1662	0
203	20240513	160700	222798009	1662	1662	1662	1662	0
204	20240513	160600	222798009	1662	1662	1662	1662	0
205	20240513	160500	222798009	1662	1662	1662	1662	0
206	20240513	160400	222798009	1662	1662	1662	1662	0
207	20240513	160300	222798009	1662	1662	1662	1662	0
208	20240513	160200	222798009	1662	1662	1662	1662	0
209	20240513	160100	222798009	1662	1662	1662	1662	0
210	20240513	160000	222798009	1662	1662	1662	1662	0
211	20240513	155900	222798009	1662	1662	1662	1662	0
212	20240513	155800	222798009	1662	1662	1662	1662	3879
213	20240513	155700	222798009	1662	1662	1662	1662	0
214	20240513	155600	222798009	1662	1662	1662	1662	0
215	20240513	155500	222798009	1662	1662	1662	1662	0
216	20240513	155400	222798009	1662	1662	1662	1662	0
217	20240513	155300	222798009	1662	1662	1662	1662	0
218	20240513	155200	222798009	1662	1662	1662	1662	0
219	20240513	155100	222798009	1662	1662	1662	1662	0
220	20240513	155000	222798009	1662	1662	1662	1662	0
221	20240513	154900	222798009	1662	1662	1662	1662	0
222	20240513	154800	222798009	1662	1662	1662	1662	0
223	20240513	154700	222798009	1662	1662	1662	1662	0
224	20240513	154600	222798009	1662	1662	1662	1662	0
225	20240513	154500	222798009	1662	1662	1662	1662	0
226	20240513	154400	222798009	1662	1662	1662	1662	0
227	20240513	154300	222798009	1662	1662	1662	1662	0
228	20240513	154200	222798009	1662	1662	1662	1662	0
229	20240513	154100	222798009	1662	1662	1662	1662	0
230	20240513	154000	222798009	1662	1662	1662	1662	0
231	20240513	153900	222798009	1662	1662	1662	1662	0
232	20240513	153800	222798009	1662	1662	1662	1662	0
233	20240513	153700	222798009	1662	1662	1662	1662	0
234	20240513	153600	222798009	1662	1662	1662	1662	0
235	20240513	153500	222798009	1662	1662	1662	1662	0
236	20240513	153400	222798009	1662	1662	1662	1662	0
237	20240513	153300	222798009	1662	1662	1662	1662	0
238	20240513	153200	222798009	1662	1662	1662	1662	0
239	20240513	153100	222798009	1662	1662	1662	1662	0
240	20240513	153000	222798009	1662	1662	1662	1662	3879
241	20240513	152900	216351111	1664	1664	1664	1664	0
242	20240513	152800	216351111	1664	1664	1664	1664	0
243	20240513	152700	216351111	1664	1664	1664	1664	0
244	20240513	152600	216351111	1664	1664	1664	1664	0
245	20240513	152500	216351111	1664	1664	1664	1664	0
246	20240513	152400	216351111	1664	1664	1664	1664	0
247	20240513	152300	216351111	1664	1664	1664	1664	0
248	20240513	152200	216351111	1664	1664	1664	1664	0
249	20240513	152100	216351111	1664	1664	1664	1664	0
250	20240513	152000	216351111	1664	1664	1664	1664	0
251	20240513	151900	216351111	1664	1672	1672	1664	996
252	20240513	151800	214693397	1672	1672	1672	1672	0
253	20240513	151700	214693397	1672	1672	1672	1672	18
254	20240513	151600	214663301	1664	1665	1665	1664	9
255	20240513	151500	214648323	1672	1665	1672	1665	70
256	20240513	151400	214531423	1672	1672	1672	1672	0
257	20240513	151300	214531423	1672	1672	1672	1672	0
258	20240513	151200	214531423	1672	1672	1672	1672	1
259	20240513	151100	214529751	1664	1665	1665	1664	300
260	20240513	151000	214030541	1672	1665	1672	1665	1073
261	20240513	150900	212243870	1665	1665	1665	1664	1244
262	20240513	150800	210173050	1665	1665	1665	1665	816
263	20240513	150700	208814410	1672	1666	1672	1666	207
264	20240513	150600	208469542	1666	1666	1666	1666	1
265	20240513	150500	208467876	1672	1672	1672	1672	10
266	20240513	150400	208451156	1672	1665	1672	1665	11
267	20240513	150300	208432834	1665	1672	1672	1665	191
268	20240513	150200	208114351	1674	1674	1674	1674	0
269	20240513	150100	208114351	1674	1674	1674	1674	1
270	20240513	150000	208112677	1674	1674	1674	1674	1
271	20240513	145900	208111003	1676	1676	1676	1676	41
272	20240513	145800	208042287	1677	1677	1677	1677	1
273	20240513	145700	208040610	1668	1669	1669	1668	21
274	20240513	145600	208005578	1680	1673	1680	1673	21
275	20240513	145500	207970438	1680	1680	1680	1680	0
276	20240513	145400	207970438	1680	1680	1680	1680	0
277	20240513	145300	207970438	1680	1672	1680	1672	25
278	20240513	145200	207928630	1672	1672	1672	1672	3
279	20240513	145100	207923614	1672	1669	1672	1669	360
280	20240513	145000	207322744	1667	1667	1667	1667	0
281	20240513	144900	207322744	1667	1667	1667	1667	788
282	20240513	144800	206009148	1667	1667	1667	1667	10
283	20240513	144700	205992478	1667	1667	1667	1667	0
284	20240513	144600	205992478	1667	1667	1667	1667	0
285	20240513	144500	205992478	1667	1667	1667	1667	0
286	20240513	144400	205992478	1667	1667	1667	1667	20
287	20240513	144300	205959138	1667	1667	1667	1667	1
288	20240513	144200	205957471	1663	1663	1663	1663	0
289	20240513	144100	205957471	1663	1664	1664	1663	654
290	20240513	144000	204869597	1667	1667	1667	1667	0
291	20240513	143900	204869597	1667	1667	1667	1667	0
292	20240513	143800	204869597	1667	1667	1667	1667	0
293	20240513	143700	204869597	1667	1663	1667	1663	13
294	20240513	143600	204847974	1663	1666	1666	1663	400
295	20240513	143500	204182274	1663	1663	1663	1663	0
296	20240513	143400	204182274	1663	1663	1663	1663	0
297	20240513	143300	204182274	1663	1663	1663	1663	450
298	20240513	143200	203433924	1663	1663	1663	1663	5
299	20240513	143100	203425609	1662	1662	1662	1662	550
300	20240513	143000	202511509	1662	1661	1662	1661	7811
301	20240513	142900	189536407	1662	1661	1662	1661	381
302	20240513	142800	188903565	1662	1662	1662	1662	0
303	20240513	142700	188903565	1662	1662	1662	1662	1650
304	20240513	142600	186161265	1663	1663	1663	1663	0
305	20240513	142500	186161265	1663	1663	1663	1663	556
306	20240513	142400	185236637	1661	1661	1661	1661	0
307	20240513	142300	185236637	1661	1662	1662	1661	159
308	20240513	142200	184972383	1662	1662	1662	1661	5970
309	20240513	142100	175052134	1662	1662	1662	1661	105
310	20240513	142000	174877626	1662	1662	1662	1662	20
311	20240513	141900	174844386	1662	1663	1663	1662	9584
312	20240513	141800	158915767	1665	1664	1665	1664	20
313	20240513	141700	158882477	1665	1665	1665	1665	0
314	20240513	141600	158882477	1665	1665	1665	1665	1
315	20240513	141500	158880812	1665	1665	1665	1665	12
316	20240513	141400	158860832	1663	1663	1663	1663	13
317	20240513	141300	158839213	1662	1662	1662	1662	866
318	20240513	141200	157399921	1663	1663	1663	1663	5
319	20240513	141100	157391606	1663	1663	1663	1663	0
320	20240513	141000	157391606	1663	1663	1663	1663	7
321	20240513	140900	157379965	1663	1663	1663	1663	0
322	20240513	140800	157379965	1663	1664	1664	1663	168
323	20240513	140700	157100533	1664	1665	1669	1664	68
324	20240513	140600	156987311	1669	1669	1669	1669	10
325	20240513	140500	156970621	1669	1669	1669	1669	0
326	20240513	140400	156970621	1669	1669	1669	1669	0
327	20240513	140300	156970621	1669	1669	1669	1669	0
328	20240513	140200	156970621	1669	1660	1669	1660	13
329	20240513	140100	156948941	1669	1661	1669	1660	3141
330	20240513	140000	151719405	1661	1665	1665	1661	1053
331	20240513	135900	149969084	1669	1669	1669	1669	0
332	20240513	135800	149969084	1669	1669	1669	1669	1
333	20240513	135700	149967415	1665	1666	1666	1665	141
334	20240513	135600	149732537	1668	1669	1669	1668	40
335	20240513	135500	149665797	1670	1670	1670	1670	1
336	20240513	135400	149664127	1672	1672	1672	1672	0
337	20240513	135300	149664127	1672	1672	1672	1672	0
338	20240513	135200	149664127	1672	1672	1672	1672	1
339	20240513	135100	149662455	1676	1676	1676	1676	0
340	20240513	135000	149662455	1676	1676	1676	1676	1
341	20240513	134900	149660779	1665	1670	1670	1665	99
342	20240513	134800	149495919	1673	1673	1673	1673	13
343	20240513	134700	149474170	1684	1684	1684	1684	0
344	20240513	134600	149474170	1684	1684	1684	1684	0
345	20240513	134500	149474170	1684	1684	1684	1684	0
346	20240513	134400	149474170	1684	1684	1684	1684	0
347	20240513	134300	149474170	1684	1684	1684	1684	0
348	20240513	134200	149474170	1684	1684	1684	1684	0
349	20240513	134100	149474170	1684	1684	1684	1684	0
350	20240513	134000	149474170	1684	1684	1684	1684	0
351	20240513	133900	149474170	1684	1684	1684	1684	1
352	20240513	133800	149472486	1665	1665	1665	1665	1
353	20240513	133700	149470821	1685	1685	1685	1685	1
354	20240513	133600	149469136	1684	1664	1684	1661	4241
355	20240513	133500	142415919	1687	1671	1687	1662	3458
356	20240513	133400	136661151	1689	1689	1689	1689	0
357	20240513	133300	136661151	1689	1689	1689	1689	0
358	20240513	133200	136661151	1689	1672	1689	1671	4
359	20240513	133100	136654431	1692	1692	1692	1692	0
360	20240513	133000	136654431	1692	1692	1692	1692	3
361	20240513	132900	136649355	1670	1694	1695	1670	6040
362	20240513	132800	126555836	1694	1681	1694	1681	145
363	20240513	132700	126311041	1673	1673	1673	1673	0
364	20240513	132600	126311041	1673	1673	1673	1673	0
365	20240513	132500	126311041	1673	1673	1673	1673	0
366	20240513	132400	126311041	1673	1673	1673	1673	0
367	20240513	132300	126311041	1673	1673	1673	1673	0
368	20240513	132200	126311041	1673	1673	1673	1673	0
369	20240513	132100	126311041	1673	1673	1673	1673	129
370	20240513	132000	126095224	1673	1673	1673	1673	0
371	20240513	131900	126095224	1673	1673	1673	1673	0
372	20240513	131800	126095224	1673	1673	1673	1673	0
373	20240513	131700	126095224	1673	1674	1674	1673	544
374	20240513	131600	125184569	1682	1682	1682	1682	0
375	20240513	131500	125184569	1682	1682	1682	1682	0
376	20240513	131400	125184569	1682	1682	1682	1682	0
377	20240513	131300	125184569	1682	1682	1682	1682	0
378	20240513	131200	125184569	1682	1682	1682	1682	0
379	20240513	131100	125184569	1682	1682	1682	1682	0
380	20240513	131000	125184569	1682	1675	1682	1674	33
381	20240513	130900	125129288	1674	1674	1674	1674	0
382	20240513	130800	125129288	1674	1674	1674	1674	0
383	20240513	130700	125129288	1674	1674	1674	1674	0
384	20240513	130600	125129288	1674	1675	1675	1674	449
385	20240513	130500	124377481	1674	1674	1674	1674	0
386	20240513	130400	124377481	1674	1674	1674	1674	0
387	20240513	130300	124377481	1674	1674	1674	1674	1
388	20240513	130200	124375807	1674	1674	1674	1674	1
389	20240513	130100	124374133	1675	1675	1675	1675	0
390	20240513	130000	124374133	1675	1676	1676	1675	200
391	20240513	125900	124039132	1675	1675	1675	1675	0
392	20240513	125800	124039132	1675	1675	1675	1675	0
393	20240513	125700	124039132	1675	1675	1675	1675	0
394	20240513	125600	124039132	1675	1675	1675	1675	0
395	20240513	125500	124039132	1675	1676	1676	1675	6800
396	20240513	125400	112649035	1680	1675	1680	1675	608
397	20240513	125300	111629115	1675	1676	1676	1675	21
398	20240513	125200	111593938	1676	1676	1676	1676	0
399	20240513	125100	111593938	1676	1682	1682	1676	13357
400	20240513	125000	89160731	1680	1680	1680	1680	0
401	20240513	124900	89160731	1680	1680	1680	1680	0
402	20240513	124800	89160731	1680	1680	1680	1680	0
403	20240513	124700	89160731	1680	1680	1680	1680	0
404	20240513	124600	89160731	1680	1680	1680	1680	0
405	20240513	124500	89160731	1680	1680	1680	1680	0
406	20240513	124400	89160731	1680	1680	1680	1680	0
407	20240513	124300	89160731	1680	1680	1680	1680	0
408	20240513	124200	89160731	1680	1680	1680	1680	525
409	20240513	124100	88278731	1681	1681	1681	1681	50
410	20240513	124000	88194681	1681	1681	1681	1681	3
411	20240513	123900	88189638	1682	1682	1682	1682	3
412	20240513	123800	88184592	1680	1682	1682	1680	377
413	20240513	123700	87551135	1690	1690	1690	1690	0
414	20240513	123600	87551135	1690	1690	1690	1690	1
415	20240513	123500	87549445	1681	1681	1681	1681	20
416	20240513	123400	87515825	1681	1681	1681	1681	92
417	20240513	123300	87361173	1682	1680	1682	1680	994
418	20240513	123200	85690259	1680	1687	1687	1680	4830
419	20240513	123100	77569721	1690	1689	1690	1689	2
420	20240513	123000	77566342	1688	1688	1688	1688	0
421	20240513	122900	77566342	1688	1688	1688	1688	0
422	20240513	122800	77566342	1688	1688	1688	1688	0
423	20240513	122700	77566342	1688	1688	1688	1688	0
424	20240513	122600	77566342	1688	1688	1688	1688	12
425	20240513	122500	77546086	1689	1689	1689	1689	2
426	20240513	122400	77542708	1690	1690	1690	1690	0
427	20240513	122300	77542708	1690	1690	1690	1690	0
428	20240513	122200	77542708	1690	1690	1690	1690	0
429	20240513	122100	77542708	1690	1690	1690	1690	0
430	20240513	122000	77542708	1690	1690	1690	1690	0
431	20240513	121900	77542708	1690	1690	1690	1690	0
432	20240513	121800	77542708	1690	1690	1690	1690	1000
433	20240513	121700	75852708	1690	1690	1690	1690	0
434	20240513	121600	75852708	1690	1690	1690	1690	0
435	20240513	121500	75852708	1690	1690	1690	1690	0
436	20240513	121400	75852708	1690	1690	1690	1690	0
437	20240513	121300	75852708	1690	1690	1690	1690	1
438	20240513	121200	75851018	1690	1690	1690	1690	0
439	20240513	121100	75851018	1690	1690	1690	1690	3000
440	20240513	121000	70781018	1690	1690	1690	1690	2
441	20240513	120900	70777638	1690	1690	1690	1690	1
442	20240513	120800	70775948	1690	1690	1690	1690	1
443	20240513	120700	70774258	1689	1689	1689	1689	0
444	20240513	120600	70774258	1689	1689	1689	1689	0
445	20240513	120500	70774258	1689	1689	1689	1689	0
446	20240513	120400	70774258	1689	1689	1689	1689	0
447	20240513	120300	70774258	1689	1689	1689	1689	0
448	20240513	120200	70774258	1689	1689	1689	1689	0
449	20240513	120100	70774258	1689	1689	1689	1689	0
450	20240513	120000	70774258	1689	1689	1689	1689	0
451	20240513	115900	70774258	1689	1689	1689	1689	38
452	20240513	115800	70710076	1689	1689	1689	1689	0
453	20240513	115700	70710076	1689	1689	1689	1689	0
454	20240513	115600	70710076	1689	1689	1689	1689	0
455	20240513	115500	70710076	1689	1689	1689	1689	0
456	20240513	115400	70710076	1689	1689	1689	1689	0
457	20240513	115300	70710076	1689	1689	1689	1689	0
458	20240513	115200	70710076	1689	1689	1689	1689	0
459	20240513	115100	70710076	1689	1689	1689	1689	0
460	20240513	115000	70710076	1689	1689	1689	1689	50
461	20240513	114900	70625626	1683	1683	1683	1683	0
462	20240513	114800	70625626	1683	1688	1688	1683	50
463	20240513	114700	70541461	1682	1682	1682	1682	0
464	20240513	114600	70541461	1682	1682	1682	1682	0
465	20240513	114500	70541461	1682	1682	1682	1682	0
466	20240513	114400	70541461	1682	1682	1682	1682	0
467	20240513	114300	70541461	1682	1683	1683	1682	31
468	20240513	114200	70489318	1682	1682	1682	1682	0
469	20240513	114100	70489318	1682	1682	1682	1682	0
470	20240513	114000	70489318	1682	1682	1682	1682	0
471	20240513	113900	70489318	1682	1682	1682	1682	0
472	20240513	113800	70489318	1682	1682	1682	1682	49
473	20240513	113700	70406900	1689	1689	1689	1689	0
474	20240513	113600	70406900	1689	1685	1689	1682	102
475	20240513	113500	70235241	1685	1685	1685	1685	0
476	20240513	113400	70235241	1685	1685	1685	1685	0
477	20240513	113300	70235241	1685	1685	1685	1683	2109
478	20240513	113200	66684807	1685	1689	1689	1685	69
479	20240513	113100	66568530	1690	1690	1690	1690	2
480	20240513	113000	66565150	1690	1690	1690	1690	0
481	20240513	112900	66565150	1690	1690	1690	1690	0
482	20240513	112800	66565150	1690	1690	1690	1690	0
483	20240513	112700	66565150	1690	1685	1690	1685	15
484	20240513	112600	66539850	1689	1689	1689	1689	0
485	20240513	112500	66539850	1689	1689	1689	1689	0
486	20240513	112400	66539850	1689	1689	1689	1689	0
487	20240513	112300	66539850	1689	1689	1689	1689	0
488	20240513	112200	66539850	1689	1689	1689	1689	0
489	20240513	112100	66539850	1689	1689	1689	1689	220
490	20240513	112000	66168270	1685	1686	1686	1685	292
491	20240513	111900	65676176	1688	1688	1688	1688	0
492	20240513	111800	65676176	1688	1688	1688	1688	0
493	20240513	111700	65676176	1688	1688	1688	1688	4
494	20240513	111600	65669424	1688	1688	1688	1688	0
495	20240513	111500	65669424	1688	1688	1688	1688	32
496	20240513	111400	65615408	1690	1690	1690	1690	0
497	20240513	111300	65615408	1690	1690	1690	1690	3
498	20240513	111200	65610338	1694	1694	1694	1694	0
499	20240513	111100	65610338	1694	1694	1694	1694	10
500	20240513	111000	65593398	1694	1694	1694	1694	0
501	20240513	110900	65593398	1694	1694	1694	1694	103
502	20240513	110800	65418916	1694	1687	1694	1687	311
503	20240513	110700	64892957	1689	1689	1689	1689	0
504	20240513	110600	64892957	1689	1689	1689	1689	0
505	20240513	110500	64892957	1689	1689	1689	1689	1
506	20240513	110400	64891268	1682	1682	1682	1682	0
507	20240513	110300	64891268	1682	1682	1682	1682	0
508	20240513	110200	64891268	1682	1682	1682	1682	0
509	20240513	110100	64891268	1682	1685	1685	1677	4632
510	20240513	110000	57106014	1696	1685	1696	1685	157
511	20240513	105900	56841414	1684	1688	1688	1683	1840
512	20240513	105800	53741883	1687	1688	1688	1687	432
513	20240513	105700	53013056	1698	1698	1698	1698	0
514	20240513	105600	53013056	1698	1698	1698	1698	17
515	20240513	105500	52984190	1698	1698	1698	1698	0
516	20240513	105400	52984190	1698	1698	1698	1698	0
517	20240513	105300	52984190	1698	1690	1698	1688	100
518	20240513	105200	52814764	1690	1690	1690	1690	0
519	20240513	105100	52814764	1690	1690	1690	1690	0
520	20240513	105000	52814764	1690	1698	1698	1690	3215
521	20240513	104900	47369023	1709	1709	1709	1709	80
522	20240513	104800	47232303	1709	1709	1709	1709	0
523	20240513	104700	47232303	1709	1709	1709	1709	0
524	20240513	104600	47232303	1709	1709	1709	1709	0
525	20240513	104500	47232303	1709	1709	1709	1709	0
526	20240513	104400	47232303	1709	1697	1709	1697	2
527	20240513	104300	47228897	1697	1697	1697	1697	0
528	20240513	104200	47228897	1697	1697	1697	1697	0
529	20240513	104100	47228897	1697	1697	1697	1697	0
530	20240513	104000	47228897	1697	1697	1697	1697	460
531	20240513	103900	46448277	1696	1696	1696	1696	0
532	20240513	103800	46448277	1696	1696	1696	1696	0
533	20240513	103700	46448277	1696	1696	1696	1696	40
534	20240513	103600	46380437	1696	1699	1699	1695	8415
535	20240513	103500	32113059	1699	1699	1699	1699	0
536	20240513	103400	32113059	1699	1699	1699	1699	291
537	20240513	103300	31618650	1712	1712	1712	1712	0
538	20240513	103200	31618650	1712	1712	1712	1712	0
539	20240513	103100	31618650	1712	1712	1712	1712	0
540	20240513	103000	31618650	1712	1712	1712	1712	0
541	20240513	102900	31618650	1712	1712	1712	1712	0
542	20240513	102800	31618650	1712	1712	1712	1712	3
543	20240513	102700	31613514	1712	1712	1712	1712	0
544	20240513	102600	31613514	1712	1702	1712	1700	781
545	20240513	102500	30285368	1703	1705	1705	1703	442
546	20240513	102400	29532296	1714	1714	1714	1714	110
547	20240513	102300	29343756	1714	1714	1714	1714	0
548	20240513	102200	29343756	1714	1714	1714	1714	0
549	20240513	102100	29343756	1714	1714	1714	1714	0
550	20240513	102000	29343756	1714	1714	1714	1714	0
551	20240513	101900	29343756	1714	1712	1714	1712	10
552	20240513	101800	29326630	1705	1705	1705	1705	0
553	20240513	101700	29326630	1705	1705	1705	1705	0
554	20240513	101600	29326630	1705	1705	1705	1705	0
555	20240513	101500	29326630	1705	1705	1705	1705	0
556	20240513	101400	29326630	1705	1705	1705	1705	0
557	20240513	101300	29326630	1705	1705	1705	1705	0
558	20240513	101200	29326630	1705	1705	1705	1705	29
559	20240513	101100	29277185	1703	1703	1703	1703	0
560	20240513	101000	29277185	1703	1703	1703	1703	1
561	20240513	100900	29275482	1705	1705	1705	1705	2
562	20240513	100800	29272072	1705	1705	1705	1705	1
563	20240513	100700	29270367	1705	1705	1705	1705	2
564	20240513	100600	29266957	1705	1705	1705	1705	0
565	20240513	100500	29266957	1705	1705	1705	1705	5
566	20240513	100400	29258432	1703	1705	1705	1703	101
567	20240513	100300	29086427	1705	1705	1705	1705	1
568	20240513	100200	29084722	1705	1705	1705	1705	4
569	20240513	100100	29077902	1704	1704	1704	1704	5
570	20240513	100000	29069382	1705	1705	1705	1705	0
571	20240513	095900	29069382	1705	1705	1705	1705	2
572	20240513	095800	29065972	1706	1709	1709	1706	22
573	20240513	095700	29028415	1710	1710	1710	1710	4
574	20240513	095600	29021575	1714	1714	1714	1714	2
575	20240513	095500	29018147	1714	1714	1714	1714	3
576	20240513	095400	29013005	1714	1714	1714	1714	0
577	20240513	095300	29013005	1714	1714	1714	1714	1
578	20240513	095200	29011291	1714	1707	1714	1707	2
579	20240513	095100	29007870	1707	1707	1707	1707	0
580	20240513	095000	29007870	1707	1707	1707	1707	0
581	20240513	094900	29007870	1707	1707	1707	1707	87
582	20240513	094800	28859361	1707	1714	1714	1707	38
583	20240513	094700	28794236	1714	1714	1714	1714	0
584	20240513	094600	28794236	1714	1714	1714	1714	1
585	20240513	094500	28792522	1714	1714	1714	1714	2
586	20240513	094400	28789094	1707	1707	1707	1707	0
587	20240513	094300	28789094	1707	1707	1707	1707	106
588	20240513	094200	28608152	1707	1707	1707	1707	0
589	20240513	094100	28608152	1707	1707	1707	1707	0
590	20240513	094000	28608152	1707	1707	1707	1707	0
591	20240513	093900	28608152	1707	1707	1707	1707	0
592	20240513	093800	28608152	1707	1707	1707	1707	5
593	20240513	093700	28599617	1701	1701	1701	1701	0
594	20240513	093600	28599617	1701	1701	1701	1701	0
595	20240513	093500	28599617	1701	1701	1701	1701	10
596	20240513	093400	28582607	1703	1702	1703	1702	15
597	20240513	093300	28557067	1702	1703	1703	1702	6
598	20240513	093200	28546853	1707	1707	1707	1707	10
599	20240513	093100	28529783	1707	1707	1707	1707	0
600	20240513	093000	28529783	1707	1702	1707	1702	2
601	20240513	092900	28526374	1700	1702	1702	1700	200
602	20240513	092800	28186274	1707	1707	1707	1707	0
603	20240513	092700	28186274	1707	1707	1707	1707	0
604	20240513	092600	28186274	1707	1707	1707	1707	0
605	20240513	092500	28186274	1707	1707	1707	1707	0
606	20240513	092400	28186274	1707	1700	1707	1700	324
607	20240513	092300	27635460	1700	1700	1700	1700	0
608	20240513	092200	27635460	1700	1700	1700	1700	312
609	20240513	092100	27105060	1717	1717	1717	1717	0
610	20240513	092000	27105060	1717	1717	1717	1717	1
611	20240513	091900	27103343	1711	1711	1711	1711	0
612	20240513	091800	27103343	1711	1711	1711	1711	0
613	20240513	091700	27103343	1711	1711	1711	1711	10
614	20240513	091600	27086233	1711	1711	1711	1711	0
615	20240513	091500	27086233	1711	1711	1711	1711	0
616	20240513	091400	27086233	1711	1711	1711	1711	0
617	20240513	091300	27086233	1711	1711	1711	1711	18
618	20240513	091200	27055435	1717	1706	1720	1693	1791
619	20240513	091100	24015835	1698	1698	1698	1698	2
620	20240513	091000	24012439	1698	1701	1701	1698	2190
621	20240513	090900	20289432	1701	1707	1707	1701	1161
622	20240513	090800	18312956	1707	1707	1707	1707	0
623	20240513	090700	18312956	1707	1707	1707	1707	17
624	20240513	090600	18283937	1705	1705	1710	1705	1146
625	20240513	090500	16329972	1705	1709	1709	1705	2810
626	20240513	090400	11531643	1710	1711	1711	1710	837
627	20240513	090300	10099854	1711	1712	1712	1711	440
628	20240513	090200	9346974	1712	1724	1724	1712	394
629	20240513	090100	8670524	1724	1724	1724	1724	0
630	20240513	090000	8670524	1724	1723	1728	1723	5022