KissMeData/068330/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	194400	92133531	1356	1356	1356	1356	956
3	20240514	194300	92133531	1356	1356	1356	1356	0
4	20240514	194200	92133531	1356	1356	1356	1356	0
5	20240514	194100	92133531	1356	1356	1356	1356	0
6	20240514	194000	92133531	1356	1356	1356	1356	0
7	20240514	193900	92133531	1356	1356	1356	1356	0
8	20240514	193800	92133531	1356	1356	1356	1356	0
9	20240514	193700	92133531	1356	1356	1356	1356	0
10	20240514	193600	92133531	1356	1356	1356	1356	0
11	20240514	193500	92133531	1356	1356	1356	1356	0
12	20240514	193400	92133531	1356	1356	1356	1356	0
13	20240514	193300	92133531	1356	1356	1356	1356	0
14	20240514	193200	92133531	1356	1356	1356	1356	0
15	20240514	193100	92133531	1356	1356	1356	1356	0
16	20240514	193000	92133531	1356	1356	1356	1356	0
17	20240514	192900	92133531	1356	1356	1356	1356	0
18	20240514	192800	92133531	1356	1356	1356	1356	0
19	20240514	192700	92133531	1356	1356	1356	1356	0
20	20240514	192600	92133531	1356	1356	1356	1356	0
21	20240514	192500	92133531	1356	1356	1356	1356	0
22	20240514	192400	92133531	1356	1356	1356	1356	0
23	20240514	192300	92133531	1356	1356	1356	1356	0
24	20240514	192200	92133531	1356	1356	1356	1356	0
25	20240514	192100	92133531	1356	1356	1356	1356	0
26	20240514	192000	92133531	1356	1356	1356	1356	0
27	20240514	191900	92133531	1356	1356	1356	1356	0
28	20240514	191800	92133531	1356	1356	1356	1356	0
29	20240514	191700	92133531	1356	1356	1356	1356	0
30	20240514	191600	92133531	1356	1356	1356	1356	0
31	20240514	191500	92133531	1356	1356	1356	1356	0
32	20240514	191400	92133531	1356	1356	1356	1356	956
33	20240514	191300	92133531	1356	1356	1356	1356	0
34	20240514	191200	92133531	1356	1356	1356	1356	0
35	20240514	191100	92133531	1356	1356	1356	1356	0
36	20240514	191000	92133531	1356	1356	1356	1356	0
37	20240514	190900	92133531	1356	1356	1356	1356	0
38	20240514	190800	92133531	1356	1356	1356	1356	0
39	20240514	190700	92133531	1356	1356	1356	1356	0
40	20240514	190600	92133531	1356	1356	1356	1356	0
41	20240514	190500	92133531	1356	1356	1356	1356	0
42	20240514	190400	92133531	1356	1356	1356	1356	0
43	20240514	190300	92133531	1356	1356	1356	1356	0
44	20240514	190200	92133531	1356	1356	1356	1356	0
45	20240514	190100	92133531	1356	1356	1356	1356	0
46	20240514	190000	92133531	1356	1356	1356	1356	0
47	20240514	185900	92133531	1356	1356	1356	1356	0
48	20240514	185800	92133531	1356	1356	1356	1356	0
49	20240514	185700	92133531	1356	1356	1356	1356	0
50	20240514	185600	92133531	1356	1356	1356	1356	0
51	20240514	185500	92133531	1356	1356	1356	1356	0
52	20240514	185400	92133531	1356	1356	1356	1356	0
53	20240514	185300	92133531	1356	1356	1356	1356	0
54	20240514	185200	92133531	1356	1356	1356	1356	0
55	20240514	185100	92133531	1356	1356	1356	1356	0
56	20240514	185000	92133531	1356	1356	1356	1356	0
57	20240514	184900	92133531	1356	1356	1356	1356	0
58	20240514	184800	92133531	1356	1356	1356	1356	0
59	20240514	184700	92133531	1356	1356	1356	1356	0
60	20240514	184600	92133531	1356	1356	1356	1356	0
61	20240514	184500	92133531	1356	1356	1356	1356	0
62	20240514	184400	92133531	1356	1356	1356	1356	956
63	20240514	184300	92133531	1356	1356	1356	1356	0
64	20240514	184200	92133531	1356	1356	1356	1356	0
65	20240514	184100	92133531	1356	1356	1356	1356	0
66	20240514	184000	92133531	1356	1356	1356	1356	0
67	20240514	183900	92133531	1356	1356	1356	1356	0
68	20240514	183800	92133531	1356	1356	1356	1356	0
69	20240514	183700	92133531	1356	1356	1356	1356	0
70	20240514	183600	92133531	1356	1356	1356	1356	0
71	20240514	183500	92133531	1356	1356	1356	1356	0
72	20240514	183400	92133531	1356	1356	1356	1356	0
73	20240514	183300	92133531	1356	1356	1356	1356	0
74	20240514	183200	92133531	1356	1356	1356	1356	0
75	20240514	183100	92133531	1356	1356	1356	1356	0
76	20240514	183000	92133531	1356	1356	1356	1356	0
77	20240514	182900	92133531	1356	1356	1356	1356	0
78	20240514	182800	92133531	1356	1356	1356	1356	0
79	20240514	182700	92133531	1356	1356	1356	1356	0
80	20240514	182600	92133531	1356	1356	1356	1356	0
81	20240514	182500	92133531	1356	1356	1356	1356	0
82	20240514	182400	92133531	1356	1356	1356	1356	0
83	20240514	182300	92133531	1356	1356	1356	1356	0
84	20240514	182200	92133531	1356	1356	1356	1356	0
85	20240514	182100	92133531	1356	1356	1356	1356	0
86	20240514	182000	92133531	1356	1356	1356	1356	0
87	20240514	181900	92133531	1356	1356	1356	1356	0
88	20240514	181800	92133531	1356	1356	1356	1356	0
89	20240514	181700	92133531	1356	1356	1356	1356	0
90	20240514	181600	92133531	1356	1356	1356	1356	0
91	20240514	181500	92133531	1356	1356	1356	1356	0
92	20240514	181400	92133531	1356	1356	1356	1356	956
93	20240514	181300	92133531	1356	1356	1356	1356	0
94	20240514	181200	92133531	1356	1356	1356	1356	0
95	20240514	181100	92133531	1356	1356	1356	1356	0
96	20240514	181000	92133531	1356	1356	1356	1356	0
97	20240514	180900	92133531	1356	1356	1356	1356	0
98	20240514	180800	92133531	1356	1356	1356	1356	0
99	20240514	180700	92133531	1356	1356	1356	1356	0
100	20240514	180600	92133531	1356	1356	1356	1356	0
101	20240514	180500	92133531	1356	1356	1356	1356	0
102	20240514	180400	92133531	1356	1356	1356	1356	0
103	20240514	180300	92133531	1356	1356	1356	1356	0
104	20240514	180200	92133531	1356	1356	1356	1356	0
105	20240514	180100	92133531	1356	1356	1356	1356	0
106	20240514	180000	92133531	1356	1356	1356	1356	0
107	20240514	175900	92133531	1356	1356	1356	1356	0
108	20240514	175800	92133531	1356	1356	1356	1356	0
109	20240514	175700	92133531	1356	1356	1356	1356	0
110	20240514	175600	92133531	1356	1356	1356	1356	0
111	20240514	175500	92133531	1356	1356	1356	1356	0
112	20240514	175400	92133531	1356	1356	1356	1356	0
113	20240514	175300	92133531	1356	1356	1356	1356	0
114	20240514	175200	92133531	1356	1356	1356	1356	0
115	20240514	175100	92133531	1356	1356	1356	1356	0
116	20240514	175000	92133531	1356	1356	1356	1356	0
117	20240514	174900	92133531	1356	1356	1356	1356	0
118	20240514	174800	92133531	1356	1356	1356	1356	0
119	20240514	174700	92133531	1356	1356	1356	1356	0
120	20240514	174600	92133531	1356	1356	1356	1356	0
121	20240514	174500	92133531	1356	1356	1356	1356	0
122	20240514	174400	92133531	1356	1356	1356	1356	956
123	20240514	174300	92133531	1356	1356	1356	1356	0
124	20240514	174200	92133531	1356	1356	1356	1356	0
125	20240514	174100	92133531	1356	1356	1356	1356	0
126	20240514	174000	92133531	1356	1356	1356	1356	0
127	20240514	173900	92133531	1356	1356	1356	1356	0
128	20240514	173800	92133531	1356	1356	1356	1356	0
129	20240514	173700	92133531	1356	1356	1356	1356	0
130	20240514	173600	92133531	1356	1356	1356	1356	0
131	20240514	173500	92133531	1356	1356	1356	1356	0
132	20240514	173400	92133531	1356	1356	1356	1356	0
133	20240514	173300	92133531	1356	1356	1356	1356	0
134	20240514	173200	92133531	1356	1356	1356	1356	0
135	20240514	173100	92133531	1356	1356	1356	1356	0
136	20240514	173000	92133531	1356	1356	1356	1356	0
137	20240514	172900	92133531	1356	1356	1356	1356	0
138	20240514	172800	92133531	1356	1356	1356	1356	0
139	20240514	172700	92133531	1356	1356	1356	1356	0
140	20240514	172600	92133531	1356	1356	1356	1356	0
141	20240514	172500	92133531	1356	1356	1356	1356	0
142	20240514	172400	92133531	1356	1356	1356	1356	0
143	20240514	172300	92133531	1356	1356	1356	1356	0
144	20240514	172200	92133531	1356	1356	1356	1356	0
145	20240514	172100	92133531	1356	1356	1356	1356	0
146	20240514	172000	92133531	1356	1356	1356	1356	0
147	20240514	171900	92133531	1356	1356	1356	1356	0
148	20240514	171800	92133531	1356	1356	1356	1356	0
149	20240514	171700	92133531	1356	1356	1356	1356	0
150	20240514	171600	92133531	1356	1356	1356	1356	0
151	20240514	171500	92133531	1356	1356	1356	1356	0
152	20240514	171400	92133531	1356	1356	1356	1356	956
153	20240514	171300	92133531	1356	1356	1356	1356	0
154	20240514	171200	92133531	1356	1356	1356	1356	0
155	20240514	171100	92133531	1356	1356	1356	1356	0
156	20240514	171000	92133531	1356	1356	1356	1356	0
157	20240514	170900	92133531	1356	1356	1356	1356	0
158	20240514	170800	92133531	1356	1356	1356	1356	0
159	20240514	170700	92133531	1356	1356	1356	1356	0
160	20240514	170600	92133531	1356	1356	1356	1356	0
161	20240514	170500	92133531	1356	1356	1356	1356	0
162	20240514	170400	92133531	1356	1356	1356	1356	0
163	20240514	170300	92133531	1356	1356	1356	1356	0
164	20240514	170200	92133531	1356	1356	1356	1356	0
165	20240514	170100	92133531	1356	1356	1356	1356	0
166	20240514	170000	92133531	1356	1356	1356	1356	0
167	20240514	165900	92133531	1356	1356	1356	1356	0
168	20240514	165800	92133531	1356	1356	1356	1356	0
169	20240514	165700	92133531	1356	1356	1356	1356	0
170	20240514	165600	92133531	1356	1356	1356	1356	0
171	20240514	165500	92133531	1356	1356	1356	1356	0
172	20240514	165400	92133531	1356	1356	1356	1356	0
173	20240514	165300	92133531	1356	1356	1356	1356	0
174	20240514	165200	92133531	1356	1356	1356	1356	0
175	20240514	165100	92133531	1356	1356	1356	1356	0
176	20240514	165000	92133531	1356	1356	1356	1356	0
177	20240514	164900	92133531	1356	1356	1356	1356	0
178	20240514	164800	92133531	1356	1356	1356	1356	0
179	20240514	164700	92133531	1356	1356	1356	1356	0
180	20240514	164600	92133531	1356	1356	1356	1356	0
181	20240514	164500	92133531	1356	1356	1356	1356	0
182	20240514	164400	92133531	1356	1356	1356	1356	956
183	20240514	164300	92133531	1356	1356	1356	1356	0
184	20240514	164200	92133531	1356	1356	1356	1356	0
185	20240514	164100	92133531	1356	1356	1356	1356	0
186	20240514	164000	92133531	1356	1356	1356	1356	0
187	20240514	163900	92133531	1356	1356	1356	1356	0
188	20240514	163800	92133531	1356	1356	1356	1356	0
189	20240514	163700	92133531	1356	1356	1356	1356	0
190	20240514	163600	92133531	1356	1356	1356	1356	0
191	20240514	163500	92133531	1356	1356	1356	1356	0
192	20240514	163400	92133531	1356	1356	1356	1356	0
193	20240514	163300	92133531	1356	1356	1356	1356	0
194	20240514	163200	92133531	1356	1356	1356	1356	0
195	20240514	163100	92133531	1356	1356	1356	1356	0
196	20240514	163000	92133531	1356	1356	1356	1356	0
197	20240514	162900	92133531	1356	1356	1356	1356	0
198	20240514	162800	92133531	1356	1356	1356	1356	0
199	20240514	162700	92133531	1356	1356	1356	1356	0
200	20240514	162600	92133531	1356	1356	1356	1356	0
201	20240514	162500	92133531	1356	1356	1356	1356	0
202	20240514	162400	92133531	1356	1356	1356	1356	0
203	20240514	162300	92133531	1356	1356	1356	1356	0
204	20240514	162200	92133531	1356	1356	1356	1356	0
205	20240514	162100	92133531	1356	1356	1356	1356	0
206	20240514	162000	92133531	1356	1356	1356	1356	0
207	20240514	161900	92133531	1356	1356	1356	1356	0
208	20240514	161800	92133531	1356	1356	1356	1356	0
209	20240514	161700	92133531	1356	1356	1356	1356	0
210	20240514	161600	92133531	1356	1356	1356	1356	0
211	20240514	161500	92133531	1356	1356	1356	1356	0
212	20240514	161400	92133531	1356	1356	1356	1356	956
213	20240514	161300	92133531	1356	1356	1356	1356	0
214	20240514	161200	92133531	1356	1356	1356	1356	0
215	20240514	161100	92133531	1356	1356	1356	1356	0
216	20240514	161000	92133531	1356	1356	1356	1356	0
217	20240514	160900	92133531	1356	1356	1356	1356	0
218	20240514	160800	92133531	1356	1356	1356	1356	0
219	20240514	160700	92133531	1356	1356	1356	1356	0
220	20240514	160600	92133531	1356	1356	1356	1356	0
221	20240514	160500	92133531	1356	1356	1356	1356	0
222	20240514	160400	92133531	1356	1356	1356	1356	0
223	20240514	160300	92133531	1356	1356	1356	1356	0
224	20240514	160200	92133531	1356	1356	1356	1356	0
225	20240514	160100	92133531	1356	1356	1356	1356	0
226	20240514	160000	92133531	1356	1356	1356	1356	0
227	20240514	155900	92133531	1356	1356	1356	1356	0
228	20240514	155800	92133531	1356	1356	1356	1356	0
229	20240514	155700	92133531	1356	1356	1356	1356	0
230	20240514	155600	92133531	1356	1356	1356	1356	0
231	20240514	155500	92133531	1356	1356	1356	1356	0
232	20240514	155400	92133531	1356	1356	1356	1356	0
233	20240514	155300	92133531	1356	1356	1356	1356	0
234	20240514	155200	92133531	1356	1356	1356	1356	0
235	20240514	155100	92133531	1356	1356	1356	1356	0
236	20240514	155000	92133531	1356	1356	1356	1356	0
237	20240514	154900	92133531	1356	1356	1356	1356	0
238	20240514	154800	92133531	1356	1356	1356	1356	0
239	20240514	154700	92133531	1356	1356	1356	1356	0
240	20240514	154600	92133531	1356	1356	1356	1356	0
241	20240514	154500	92133531	1356	1356	1356	1356	0
242	20240514	154400	92133531	1356	1356	1356	1356	956
243	20240514	154300	92133531	1356	1356	1356	1356	0
244	20240514	154200	92133531	1356	1356	1356	1356	0
245	20240514	154100	92133531	1356	1356	1356	1356	0
246	20240514	154000	92133531	1356	1356	1356	1356	0
247	20240514	153900	92133531	1356	1356	1356	1356	0
248	20240514	153800	92133531	1356	1356	1356	1356	0
249	20240514	153700	92133531	1356	1356	1356	1356	0
250	20240514	153600	92133531	1356	1356	1356	1356	0
251	20240514	153500	92133531	1356	1356	1356	1356	0
252	20240514	153400	92133531	1356	1356	1356	1356	0
253	20240514	153300	92133531	1356	1356	1356	1356	0
254	20240514	153200	92133531	1356	1356	1356	1356	0
255	20240514	153100	92133531	1356	1356	1356	1356	0
256	20240514	153000	92133531	1356	1356	1356	1356	956
257	20240514	152900	90837195	1343	1343	1343	1343	0
258	20240514	152800	90837195	1343	1343	1343	1343	0
259	20240514	152700	90837195	1343	1343	1343	1343	0
260	20240514	152600	90837195	1343	1343	1343	1343	0
261	20240514	152500	90837195	1343	1343	1343	1343	0
262	20240514	152400	90837195	1343	1343	1343	1343	0
263	20240514	152300	90837195	1343	1343	1343	1343	0
264	20240514	152200	90837195	1343	1343	1343	1343	0
265	20240514	152100	90837195	1343	1343	1343	1343	0
266	20240514	152000	90837195	1343	1343	1343	1343	0
267	20240514	151900	90837195	1343	1344	1344	1343	703
268	20240514	151800	89893065	1357	1357	1357	1357	0
269	20240514	151700	89893065	1357	1345	1357	1344	740
270	20240514	151600	88898444	1357	1357	1357	1357	0
271	20240514	151500	88898444	1357	1357	1357	1357	0
272	20240514	151400	88898444	1357	1353	1359	1345	25304
273	20240514	151300	54565261	1353	1353	1353	1353	0
274	20240514	151200	54565261	1353	1352	1353	1352	2
275	20240514	151100	54562556	1353	1353	1353	1353	0
276	20240514	151000	54562556	1353	1353	1353	1353	0
277	20240514	150900	54562556	1353	1353	1353	1353	0
278	20240514	150800	54562556	1353	1353	1353	1353	0
279	20240514	150700	54562556	1353	1353	1353	1353	29
280	20240514	150600	54523319	1353	1353	1353	1353	4
281	20240514	150500	54517907	1353	1353	1353	1353	0
282	20240514	150400	54517907	1353	1353	1353	1353	0
283	20240514	150300	54517907	1353	1353	1353	1353	0
284	20240514	150200	54517907	1353	1353	1353	1353	0
285	20240514	150100	54517907	1353	1353	1353	1353	0
286	20240514	150000	54517907	1353	1353	1353	1353	1
287	20240514	145900	54516554	1352	1352	1352	1352	0
288	20240514	145800	54516554	1352	1352	1352	1352	12
289	20240514	145700	54500330	1353	1353	1353	1353	0
290	20240514	145600	54500330	1353	1353	1353	1353	0
291	20240514	145500	54500330	1353	1352	1353	1352	2
292	20240514	145400	54497625	1353	1353	1353	1353	0
293	20240514	145300	54497625	1353	1353	1353	1353	0
294	20240514	145200	54497625	1353	1353	1353	1353	31
295	20240514	145100	54455682	1349	1349	1349	1349	0
296	20240514	145000	54455682	1349	1342	1349	1342	4541
297	20240514	144900	48361625	1353	1353	1353	1353	0
298	20240514	144800	48361625	1353	1353	1353	1353	0
299	20240514	144700	48361625	1353	1353	1353	1353	0
300	20240514	144600	48361625	1353	1352	1353	1352	10
301	20240514	144500	48348096	1343	1343	1343	1343	1
302	20240514	144400	48346753	1353	1353	1353	1353	0
303	20240514	144300	48346753	1353	1353	1353	1353	0
304	20240514	144200	48346753	1353	1353	1353	1353	0
305	20240514	144100	48346753	1353	1353	1353	1353	0
306	20240514	144000	48346753	1353	1353	1353	1353	0
307	20240514	143900	48346753	1353	1353	1353	1353	0
308	20240514	143800	48346753	1353	1353	1353	1353	0
309	20240514	143700	48346753	1353	1351	1353	1351	290
310	20240514	143600	47954918	1351	1351	1351	1351	5503
311	20240514	143500	40520365	1350	1350	1350	1350	1
312	20240514	143400	40519015	1351	1351	1351	1351	0
313	20240514	143300	40519015	1351	1351	1351	1351	0
314	20240514	143200	40519015	1351	1351	1351	1351	88
315	20240514	143100	40400127	1351	1351	1351	1351	0
316	20240514	143000	40400127	1351	1351	1351	1351	0
317	20240514	142900	40400127	1351	1351	1351	1351	0
318	20240514	142800	40400127	1351	1343	1351	1340	2045
319	20240514	142700	37657503	1351	1351	1351	1351	0
320	20240514	142600	37657503	1351	1351	1351	1351	0
321	20240514	142500	37657503	1351	1351	1351	1351	0
322	20240514	142400	37657503	1351	1351	1351	1351	0
323	20240514	142300	37657503	1351	1351	1351	1351	0
324	20240514	142200	37657503	1351	1351	1351	1351	2
325	20240514	142100	37654801	1350	1350	1350	1350	0
326	20240514	142000	37654801	1350	1350	1350	1350	0
327	20240514	141900	37654801	1350	1349	1350	1349	2
328	20240514	141800	37652102	1351	1351	1351	1351	0
329	20240514	141700	37652102	1351	1351	1351	1351	0
330	20240514	141600	37652102	1351	1351	1351	1351	2
331	20240514	141500	37649400	1342	1345	1345	1342	1500
332	20240514	141400	35635120	1351	1351	1351	1351	0
333	20240514	141300	35635120	1351	1351	1351	1351	0
334	20240514	141200	35635120	1351	1351	1351	1351	0
335	20240514	141100	35635120	1351	1351	1351	1351	0
336	20240514	141000	35635120	1351	1351	1351	1351	0
337	20240514	140900	35635120	1351	1351	1351	1351	0
338	20240514	140800	35635120	1351	1351	1351	1351	0
339	20240514	140700	35635120	1351	1351	1351	1351	1
340	20240514	140600	35633769	1351	1351	1351	1351	0
341	20240514	140500	35633769	1351	1351	1351	1351	0
342	20240514	140400	35633769	1351	1351	1351	1351	0
343	20240514	140300	35633769	1351	1351	1351	1351	0
344	20240514	140200	35633769	1351	1351	1351	1351	0
345	20240514	140100	35633769	1351	1351	1351	1351	0
346	20240514	140000	35633769	1351	1351	1351	1351	0
347	20240514	135900	35633769	1351	1351	1351	1351	0
348	20240514	135800	35633769	1351	1351	1351	1351	0
349	20240514	135700	35633769	1351	1351	1351	1351	0
350	20240514	135600	35633769	1351	1351	1351	1351	1
351	20240514	135500	35632418	1350	1350	1350	1350	2
352	20240514	135400	35629718	1351	1351	1351	1351	3
353	20240514	135300	35625665	1351	1351	1351	1351	88
354	20240514	135200	35506777	1351	1351	1351	1351	0
355	20240514	135100	35506777	1351	1351	1351	1351	0
356	20240514	135000	35506777	1351	1351	1351	1351	0
357	20240514	134900	35506777	1351	1351	1351	1351	5
358	20240514	134800	35500022	1351	1351	1351	1351	13
359	20240514	134700	35482459	1351	1351	1351	1351	0
360	20240514	134600	35482459	1351	1351	1351	1351	0
361	20240514	134500	35482459	1351	1351	1351	1351	0
362	20240514	134400	35482459	1351	1351	1351	1351	0
363	20240514	134300	35482459	1351	1351	1351	1351	0
364	20240514	134200	35482459	1351	1351	1351	1351	3
365	20240514	134100	35478406	1351	1351	1351	1351	0
366	20240514	134000	35478406	1351	1351	1351	1351	0
367	20240514	133900	35478406	1351	1351	1351	1351	0
368	20240514	133800	35478406	1351	1351	1351	1351	0
369	20240514	133700	35478406	1351	1351	1351	1351	2
370	20240514	133600	35475704	1350	1351	1351	1350	4
371	20240514	133500	35470301	1351	1351	1351	1351	0
372	20240514	133400	35470301	1351	1351	1351	1351	0
373	20240514	133300	35470301	1351	1351	1351	1351	0
374	20240514	133200	35470301	1351	1345	1351	1345	112
375	20240514	133100	35319649	1351	1351	1351	1351	0
376	20240514	133000	35319649	1351	1351	1351	1351	3
377	20240514	132900	35315596	1353	1353	1353	1353	0
378	20240514	132800	35315596	1353	1353	1353	1353	0
379	20240514	132700	35315596	1353	1353	1353	1353	0
380	20240514	132600	35315596	1353	1353	1353	1353	0
381	20240514	132500	35315596	1353	1353	1353	1353	0
382	20240514	132400	35315596	1353	1353	1353	1353	5
383	20240514	132300	35308831	1353	1353	1353	1353	0
384	20240514	132200	35308831	1353	1353	1353	1353	0
385	20240514	132100	35308831	1353	1353	1353	1353	0
386	20240514	132000	35308831	1353	1353	1353	1353	0
387	20240514	131900	35308831	1353	1353	1353	1353	0
388	20240514	131800	35308831	1353	1353	1353	1353	3
389	20240514	131700	35304772	1353	1353	1353	1353	0
390	20240514	131600	35304772	1353	1353	1353	1353	0
391	20240514	131500	35304772	1353	1353	1353	1353	0
392	20240514	131400	35304772	1353	1353	1353	1353	88
393	20240514	131300	35185708	1353	1353	1353	1353	0
394	20240514	131200	35185708	1353	1350	1353	1350	8
395	20240514	131100	35174893	1350	1350	1350	1350	0
396	20240514	131000	35174893	1350	1350	1350	1350	117
397	20240514	130900	35016943	1350	1350	1350	1350	500
398	20240514	130800	34341943	1350	1350	1350	1350	80
399	20240514	130700	34233943	1350	1350	1350	1350	0
400	20240514	130600	34233943	1350	1350	1350	1350	3
401	20240514	130500	34229893	1350	1350	1350	1350	0
402	20240514	130400	34229893	1350	1350	1350	1350	0
403	20240514	130300	34229893	1350	1350	1350	1350	0
404	20240514	130200	34229893	1350	1350	1350	1350	0
405	20240514	130100	34229893	1350	1350	1350	1350	0
406	20240514	130000	34229893	1350	1350	1350	1350	3
407	20240514	125900	34225843	1350	1350	1350	1350	0
408	20240514	125800	34225843	1350	1350	1350	1350	0
409	20240514	125700	34225843	1350	1350	1350	1350	0
410	20240514	125600	34225843	1350	1350	1350	1350	0
411	20240514	125500	34225843	1350	1350	1350	1350	0
412	20240514	125400	34225843	1350	1350	1350	1350	76
413	20240514	125300	34123243	1350	1350	1350	1350	0
414	20240514	125200	34123243	1350	1350	1350	1350	0
415	20240514	125100	34123243	1350	1350	1350	1350	0
416	20240514	125000	34123243	1350	1350	1350	1350	0
417	20240514	124900	34123243	1350	1350	1350	1350	0
418	20240514	124800	34123243	1350	1350	1350	1350	3
419	20240514	124700	34119193	1345	1345	1345	1345	0
420	20240514	124600	34119193	1345	1345	1345	1345	0
421	20240514	124500	34119193	1345	1345	1345	1345	0
422	20240514	124400	34119193	1345	1345	1345	1345	300
423	20240514	124300	33715693	1350	1350	1350	1350	0
424	20240514	124200	33715693	1350	1350	1350	1350	3
425	20240514	124100	33711643	1350	1350	1350	1350	0
426	20240514	124000	33711643	1350	1350	1350	1350	0
427	20240514	123900	33711643	1350	1350	1350	1350	0
428	20240514	123800	33711643	1350	1350	1350	1350	0
429	20240514	123700	33711643	1350	1350	1350	1350	0
430	20240514	123600	33711643	1350	1350	1350	1350	3
431	20240514	123500	33707593	1350	1350	1350	1350	88
432	20240514	123400	33588793	1350	1350	1350	1350	0
433	20240514	123300	33588793	1350	1350	1350	1350	0
434	20240514	123200	33588793	1350	1350	1350	1350	2
435	20240514	123100	33586093	1350	1350	1350	1350	0
436	20240514	123000	33586093	1350	1350	1350	1350	3
437	20240514	122900	33582043	1350	1350	1350	1350	0
438	20240514	122800	33582043	1350	1350	1350	1350	0
439	20240514	122700	33582043	1350	1350	1350	1350	0
440	20240514	122600	33582043	1350	1350	1350	1350	0
441	20240514	122500	33582043	1350	1350	1350	1350	0
442	20240514	122400	33582043	1350	1350	1350	1350	3
443	20240514	122300	33577993	1350	1350	1350	1350	0
444	20240514	122200	33577993	1350	1350	1350	1350	0
445	20240514	122100	33577993	1350	1350	1350	1350	0
446	20240514	122000	33577993	1350	1350	1350	1350	0
447	20240514	121900	33577993	1350	1350	1350	1350	0
448	20240514	121800	33577993	1350	1347	1350	1347	5
449	20240514	121700	33571249	1347	1347	1347	1347	0
450	20240514	121600	33571249	1347	1347	1347	1347	0
451	20240514	121500	33571249	1347	1347	1347	1347	5
452	20240514	121400	33564514	1350	1350	1350	1350	0
453	20240514	121300	33564514	1350	1350	1350	1350	0
454	20240514	121200	33564514	1350	1350	1350	1350	3
455	20240514	121100	33560464	1350	1350	1350	1350	0
456	20240514	121000	33560464	1350	1350	1350	1350	0
457	20240514	120900	33560464	1350	1350	1350	1350	0
458	20240514	120800	33560464	1350	1350	1350	1350	0
459	20240514	120700	33560464	1350	1350	1350	1350	0
460	20240514	120600	33560464	1350	1350	1350	1350	3
461	20240514	120500	33556414	1350	1350	1350	1350	0
462	20240514	120400	33556414	1350	1350	1350	1350	80
463	20240514	120300	33448414	1350	1350	1350	1350	2
464	20240514	120200	33445714	1347	1347	1347	1347	2
465	20240514	120100	33443020	1350	1350	1350	1350	0
466	20240514	120000	33443020	1350	1350	1350	1350	3
467	20240514	115900	33438970	1354	1354	1354	1354	0
468	20240514	115800	33438970	1354	1354	1354	1354	0
469	20240514	115700	33438970	1354	1354	1354	1354	0
470	20240514	115600	33438970	1354	1354	1354	1354	88
471	20240514	115500	33319818	1354	1354	1354	1354	1
472	20240514	115400	33318464	1350	1354	1354	1350	78
473	20240514	115300	33213152	1354	1354	1354	1354	0
474	20240514	115200	33213152	1354	1354	1354	1354	0
475	20240514	115100	33213152	1354	1354	1354	1354	0
476	20240514	115000	33213152	1354	1354	1354	1354	0
477	20240514	114900	33213152	1354	1354	1354	1354	0
478	20240514	114800	33213152	1354	1354	1354	1354	3
479	20240514	114700	33209090	1354	1354	1354	1354	0
480	20240514	114600	33209090	1354	1354	1354	1354	0
481	20240514	114500	33209090	1354	1354	1354	1354	0
482	20240514	114400	33209090	1354	1354	1354	1354	0
483	20240514	114300	33209090	1354	1354	1354	1354	0
484	20240514	114200	33209090	1354	1354	1354	1354	3
485	20240514	114100	33205028	1354	1354	1354	1354	0
486	20240514	114000	33205028	1354	1354	1354	1354	0
487	20240514	113900	33205028	1354	1354	1354	1354	1
488	20240514	113800	33203674	1347	1347	1347	1347	112
489	20240514	113700	33052810	1348	1348	1348	1348	1326
490	20240514	113600	31265362	1354	1354	1354	1354	3
491	20240514	113500	31261300	1354	1354	1354	1354	0
492	20240514	113400	31261300	1354	1354	1354	1354	0
493	20240514	113300	31261300	1354	1354	1354	1354	95
494	20240514	113200	31132670	1354	1354	1354	1354	0
495	20240514	113100	31132670	1354	1354	1354	1354	0
496	20240514	113000	31132670	1354	1354	1354	1354	3
497	20240514	112900	31128608	1354	1354	1354	1354	0
498	20240514	112800	31128608	1354	1354	1354	1354	0
499	20240514	112700	31128608	1354	1354	1354	1354	0
500	20240514	112600	31128608	1354	1354	1354	1350	25
501	20240514	112500	31094778	1351	1351	1351	1351	0
502	20240514	112400	31094778	1351	1354	1354	1351	13
503	20240514	112300	31077206	1354	1354	1354	1354	0
504	20240514	112200	31077206	1354	1354	1354	1354	0
505	20240514	112100	31077206	1354	1354	1354	1354	0
506	20240514	112000	31077206	1354	1354	1354	1354	1
507	20240514	111900	31075852	1350	1354	1354	1350	149
508	20240514	111800	30874698	1348	1353	1354	1348	203
509	20240514	111700	30601036	1354	1354	1354	1354	88
510	20240514	111600	30481884	1354	1354	1354	1354	0
511	20240514	111500	30481884	1354	1354	1354	1354	0
512	20240514	111400	30481884	1354	1354	1354	1354	0
513	20240514	111300	30481884	1354	1354	1354	1354	1
514	20240514	111200	30480530	1350	1354	1354	1350	6
515	20240514	111100	30472418	1354	1354	1354	1354	0
516	20240514	111000	30472418	1354	1354	1354	1354	0
517	20240514	110900	30472418	1354	1354	1354	1354	0
518	20240514	110800	30472418	1354	1354	1354	1354	0
519	20240514	110700	30472418	1354	1354	1354	1354	0
520	20240514	110600	30472418	1354	1354	1354	1354	2
521	20240514	110500	30469710	1349	1349	1349	1349	0
522	20240514	110400	30469710	1349	1349	1349	1349	205
523	20240514	110300	30193165	1355	1355	1355	1355	2
524	20240514	110200	30190455	1350	1350	1350	1350	1
525	20240514	110100	30189105	1355	1355	1355	1355	0
526	20240514	110000	30189105	1355	1355	1355	1355	2
527	20240514	105900	30186395	1356	1356	1356	1356	0
528	20240514	105800	30186395	1356	1356	1356	1356	0
529	20240514	105700	30186395	1356	1356	1356	1356	0
530	20240514	105600	30186395	1356	1356	1356	1356	0
531	20240514	105500	30186395	1356	1356	1356	1356	0
532	20240514	105400	30186395	1356	1356	1356	1356	0
533	20240514	105300	30186395	1356	1356	1356	1356	2
534	20240514	105200	30183683	1349	1356	1356	1349	209
535	20240514	105100	29901672	1356	1356	1356	1356	0
536	20240514	105000	29901672	1356	1356	1356	1356	0
537	20240514	104900	29901672	1356	1356	1356	1356	0
538	20240514	104800	29901672	1356	1356	1356	1356	0
539	20240514	104700	29901672	1356	1356	1356	1356	0
540	20240514	104600	29901672	1356	1356	1356	1356	0
541	20240514	104500	29901672	1356	1356	1356	1356	0
542	20240514	104400	29901672	1356	1356	1356	1356	0
543	20240514	104300	29901672	1356	1356	1356	1356	5
544	20240514	104200	29894892	1356	1356	1356	1356	0
545	20240514	104100	29894892	1356	1356	1356	1356	0
546	20240514	104000	29894892	1356	1356	1356	1356	0
547	20240514	103900	29894892	1356	1356	1356	1356	0
548	20240514	103800	29894892	1356	1356	1356	1356	88
549	20240514	103700	29775564	1357	1357	1357	1357	1
550	20240514	103600	29774207	1357	1357	1357	1357	0
551	20240514	103500	29774207	1357	1357	1357	1357	0
552	20240514	103400	29774207	1357	1357	1357	1357	0
553	20240514	103300	29774207	1357	1357	1357	1357	0
554	20240514	103200	29774207	1357	1357	1357	1357	0
555	20240514	103100	29774207	1357	1357	1357	1357	0
556	20240514	103000	29774207	1357	1356	1357	1356	90
557	20240514	102900	29652078	1350	1351	1357	1350	174
558	20240514	102800	29417099	1358	1358	1358	1358	0
559	20240514	102700	29417099	1358	1358	1358	1358	0
560	20240514	102600	29417099	1358	1358	1358	1358	0
561	20240514	102500	29417099	1358	1358	1358	1358	52
562	20240514	102400	29346483	1358	1358	1358	1358	50
563	20240514	102300	29278583	1358	1358	1358	1358	0
564	20240514	102200	29278583	1358	1358	1358	1358	0
565	20240514	102100	29278583	1358	1358	1358	1358	0
566	20240514	102000	29278583	1358	1358	1358	1358	0
567	20240514	101900	29278583	1358	1358	1358	1358	0
568	20240514	101800	29278583	1358	1358	1358	1358	0
569	20240514	101700	29278583	1358	1358	1358	1358	0
570	20240514	101600	29278583	1358	1358	1358	1358	0
571	20240514	101500	29278583	1358	1358	1358	1358	50
572	20240514	101400	29210683	1358	1358	1358	1358	0
573	20240514	101300	29210683	1358	1358	1358	1358	0
574	20240514	101200	29210683	1358	1358	1358	1358	0
575	20240514	101100	29210683	1358	1358	1358	1358	0
576	20240514	101000	29210683	1358	1358	1358	1358	0
577	20240514	100900	29210683	1358	1358	1358	1358	0
578	20240514	100800	29210683	1358	1358	1358	1358	1
579	20240514	100700	29209325	1351	1351	1351	1351	98
580	20240514	100600	29076927	1358	1358	1358	1358	0
581	20240514	100500	29076927	1358	1358	1358	1358	0
582	20240514	100400	29076927	1358	1358	1358	1358	0
583	20240514	100300	29076927	1358	1358	1358	1358	0
584	20240514	100200	29076927	1358	1358	1358	1358	0
585	20240514	100100	29076927	1358	1358	1358	1358	9
586	20240514	100000	29064705	1358	1358	1358	1358	0
587	20240514	095900	29064705	1358	1358	1358	1358	89
588	20240514	095800	28943843	1358	1358	1358	1358	0
589	20240514	095700	28943843	1358	1358	1358	1358	1
590	20240514	095600	28942485	1358	1358	1358	1358	5
591	20240514	095500	28935695	1358	1358	1358	1358	0
592	20240514	095400	28935695	1358	1358	1358	1358	1
593	20240514	095300	28934337	1358	1358	1358	1358	3
594	20240514	095200	28930263	1359	1359	1359	1359	0
595	20240514	095100	28930263	1359	1359	1359	1359	0
596	20240514	095000	28930263	1359	1359	1359	1359	0
597	20240514	094900	28930263	1359	1359	1359	1359	0
598	20240514	094800	28930263	1359	1359	1359	1359	0
599	20240514	094700	28930263	1359	1355	1359	1355	40
600	20240514	094600	28875975	1356	1356	1356	1356	0
601	20240514	094500	28875975	1356	1359	1359	1356	9
602	20240514	094400	28863765	1356	1356	1356	1356	1999
603	20240514	094300	26153121	1356	1355	1356	1355	200
604	20240514	094200	25882021	1356	1356	1356	1356	0
605	20240514	094100	25882021	1356	1355	1356	1355	3900
606	20240514	094000	20595749	1355	1353	1355	1353	6002
607	20240514	093900	12467043	1352	1352	1352	1352	1000
608	20240514	093800	11115043	1352	1352	1352	1352	0
609	20240514	093700	11115043	1352	1352	1352	1352	5
610	20240514	093600	11108283	1352	1352	1352	1352	0
611	20240514	093500	11108283	1352	1352	1352	1352	0
612	20240514	093400	11108283	1352	1343	1352	1343	501
613	20240514	093300	10435431	1355	1355	1355	1355	0
614	20240514	093200	10435431	1355	1355	1355	1355	0
615	20240514	093100	10435431	1355	1355	1355	1355	0
616	20240514	093000	10435431	1355	1355	1355	1355	0
617	20240514	092900	10435431	1355	1355	1355	1355	0
618	20240514	092800	10435431	1355	1355	1355	1355	0
619	20240514	092700	10435431	1355	1354	1355	1354	10
620	20240514	092600	10421890	1353	1353	1353	1353	0
621	20240514	092500	10421890	1353	1353	1353	1353	200
622	20240514	092400	10151290	1353	1353	1353	1353	1
623	20240514	092300	10149937	1341	1341	1341	1341	20
624	20240514	092200	10123117	1356	1356	1356	1356	0
625	20240514	092100	10123117	1356	1356	1356	1356	0
626	20240514	092000	10123117	1356	1350	1356	1350	1702
627	20240514	091900	7824005	1350	1350	1350	1350	0
628	20240514	091800	7824005	1350	1350	1350	1350	0
629	20240514	091700	7824005	1350	1350	1350	1350	0
630	20240514	091600	7824005	1350	1350	1350	1350	0
631	20240514	091500	7824005	1350	1350	1350	1350	0
632	20240514	091400	7824005	1350	1351	1351	1344	9
633	20240514	091300	7811883	1344	1351	1351	1344	11
634	20240514	091200	7797029	1356	1356	1356	1356	0
635	20240514	091100	7797029	1356	1355	1356	1355	100
636	20240514	091000	7661503	1355	1343	1355	1343	200
637	20240514	090900	7392095	1343	1343	1343	1343	0
638	20240514	090800	7392095	1343	1343	1343	1343	1
639	20240514	090700	7390752	1343	1343	1343	1343	0
640	20240514	090600	7390752	1343	1340	1343	1340	5402
641	20240514	090500	150080	1340	1340	1340	1340	0
642	20240514	090400	150080	1340	1340	1340	1340	0
643	20240514	090300	150080	1340	1340	1340	1340	0
644	20240514	090200	150080	1340	1340	1340	1340	0
645	20240514	090100	150080	1340	1340	1340	1340	0
646	20240514	090000	150080	1340	1340	1340	1340	112