KissMeData/083470/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	195200	45790315	1852	1852	1852	1852	252
3	20240514	195100	45790315	1852	1852	1852	1852	0
4	20240514	195000	45790315	1852	1852	1852	1852	0
5	20240514	194900	45790315	1852	1852	1852	1852	0
6	20240514	194800	45790315	1852	1852	1852	1852	0
7	20240514	194700	45790315	1852	1852	1852	1852	0
8	20240514	194600	45790315	1852	1852	1852	1852	0
9	20240514	194500	45790315	1852	1852	1852	1852	0
10	20240514	194400	45790315	1852	1852	1852	1852	0
11	20240514	194300	45790315	1852	1852	1852	1852	0
12	20240514	194200	45790315	1852	1852	1852	1852	0
13	20240514	194100	45790315	1852	1852	1852	1852	0
14	20240514	194000	45790315	1852	1852	1852	1852	0
15	20240514	193900	45790315	1852	1852	1852	1852	0
16	20240514	193800	45790315	1852	1852	1852	1852	0
17	20240514	193700	45790315	1852	1852	1852	1852	0
18	20240514	193600	45790315	1852	1852	1852	1852	0
19	20240514	193500	45790315	1852	1852	1852	1852	0
20	20240514	193400	45790315	1852	1852	1852	1852	0
21	20240514	193300	45790315	1852	1852	1852	1852	0
22	20240514	193200	45790315	1852	1852	1852	1852	0
23	20240514	193100	45790315	1852	1852	1852	1852	0
24	20240514	193000	45790315	1852	1852	1852	1852	0
25	20240514	192900	45790315	1852	1852	1852	1852	0
26	20240514	192800	45790315	1852	1852	1852	1852	0
27	20240514	192700	45790315	1852	1852	1852	1852	0
28	20240514	192600	45790315	1852	1852	1852	1852	0
29	20240514	192500	45790315	1852	1852	1852	1852	0
30	20240514	192400	45790315	1852	1852	1852	1852	0
31	20240514	192300	45790315	1852	1852	1852	1852	0
32	20240514	192200	45790315	1852	1852	1852	1852	252
33	20240514	192100	45790315	1852	1852	1852	1852	0
34	20240514	192000	45790315	1852	1852	1852	1852	0
35	20240514	191900	45790315	1852	1852	1852	1852	0
36	20240514	191800	45790315	1852	1852	1852	1852	0
37	20240514	191700	45790315	1852	1852	1852	1852	0
38	20240514	191600	45790315	1852	1852	1852	1852	0
39	20240514	191500	45790315	1852	1852	1852	1852	0
40	20240514	191400	45790315	1852	1852	1852	1852	0
41	20240514	191300	45790315	1852	1852	1852	1852	0
42	20240514	191200	45790315	1852	1852	1852	1852	0
43	20240514	191100	45790315	1852	1852	1852	1852	0
44	20240514	191000	45790315	1852	1852	1852	1852	0
45	20240514	190900	45790315	1852	1852	1852	1852	0
46	20240514	190800	45790315	1852	1852	1852	1852	0
47	20240514	190700	45790315	1852	1852	1852	1852	0
48	20240514	190600	45790315	1852	1852	1852	1852	0
49	20240514	190500	45790315	1852	1852	1852	1852	0
50	20240514	190400	45790315	1852	1852	1852	1852	0
51	20240514	190300	45790315	1852	1852	1852	1852	0
52	20240514	190200	45790315	1852	1852	1852	1852	0
53	20240514	190100	45790315	1852	1852	1852	1852	0
54	20240514	190000	45790315	1852	1852	1852	1852	0
55	20240514	185900	45790315	1852	1852	1852	1852	0
56	20240514	185800	45790315	1852	1852	1852	1852	0
57	20240514	185700	45790315	1852	1852	1852	1852	0
58	20240514	185600	45790315	1852	1852	1852	1852	0
59	20240514	185500	45790315	1852	1852	1852	1852	0
60	20240514	185400	45790315	1852	1852	1852	1852	0
61	20240514	185300	45790315	1852	1852	1852	1852	0
62	20240514	185200	45790315	1852	1852	1852	1852	252
63	20240514	185100	45790315	1852	1852	1852	1852	0
64	20240514	185000	45790315	1852	1852	1852	1852	0
65	20240514	184900	45790315	1852	1852	1852	1852	0
66	20240514	184800	45790315	1852	1852	1852	1852	0
67	20240514	184700	45790315	1852	1852	1852	1852	0
68	20240514	184600	45790315	1852	1852	1852	1852	0
69	20240514	184500	45790315	1852	1852	1852	1852	0
70	20240514	184400	45790315	1852	1852	1852	1852	0
71	20240514	184300	45790315	1852	1852	1852	1852	0
72	20240514	184200	45790315	1852	1852	1852	1852	0
73	20240514	184100	45790315	1852	1852	1852	1852	0
74	20240514	184000	45790315	1852	1852	1852	1852	0
75	20240514	183900	45790315	1852	1852	1852	1852	0
76	20240514	183800	45790315	1852	1852	1852	1852	0
77	20240514	183700	45790315	1852	1852	1852	1852	0
78	20240514	183600	45790315	1852	1852	1852	1852	0
79	20240514	183500	45790315	1852	1852	1852	1852	0
80	20240514	183400	45790315	1852	1852	1852	1852	0
81	20240514	183300	45790315	1852	1852	1852	1852	0
82	20240514	183200	45790315	1852	1852	1852	1852	0
83	20240514	183100	45790315	1852	1852	1852	1852	0
84	20240514	183000	45790315	1852	1852	1852	1852	0
85	20240514	182900	45790315	1852	1852	1852	1852	0
86	20240514	182800	45790315	1852	1852	1852	1852	0
87	20240514	182700	45790315	1852	1852	1852	1852	0
88	20240514	182600	45790315	1852	1852	1852	1852	0
89	20240514	182500	45790315	1852	1852	1852	1852	0
90	20240514	182400	45790315	1852	1852	1852	1852	0
91	20240514	182300	45790315	1852	1852	1852	1852	0
92	20240514	182200	45790315	1852	1852	1852	1852	252
93	20240514	182100	45790315	1852	1852	1852	1852	0
94	20240514	182000	45790315	1852	1852	1852	1852	0
95	20240514	181900	45790315	1852	1852	1852	1852	0
96	20240514	181800	45790315	1852	1852	1852	1852	0
97	20240514	181700	45790315	1852	1852	1852	1852	0
98	20240514	181600	45790315	1852	1852	1852	1852	0
99	20240514	181500	45790315	1852	1852	1852	1852	0
100	20240514	181400	45790315	1852	1852	1852	1852	0
101	20240514	181300	45790315	1852	1852	1852	1852	0
102	20240514	181200	45790315	1852	1852	1852	1852	0
103	20240514	181100	45790315	1852	1852	1852	1852	0
104	20240514	181000	45790315	1852	1852	1852	1852	0
105	20240514	180900	45790315	1852	1852	1852	1852	0
106	20240514	180800	45790315	1852	1852	1852	1852	0
107	20240514	180700	45790315	1852	1852	1852	1852	0
108	20240514	180600	45790315	1852	1852	1852	1852	0
109	20240514	180500	45790315	1852	1852	1852	1852	0
110	20240514	180400	45790315	1852	1852	1852	1852	0
111	20240514	180300	45790315	1852	1852	1852	1852	0
112	20240514	180200	45790315	1852	1852	1852	1852	0
113	20240514	180100	45790315	1852	1852	1852	1852	0
114	20240514	180000	45790315	1852	1852	1852	1852	0
115	20240514	175900	45790315	1852	1852	1852	1852	0
116	20240514	175800	45790315	1852	1852	1852	1852	0
117	20240514	175700	45790315	1852	1852	1852	1852	0
118	20240514	175600	45790315	1852	1852	1852	1852	0
119	20240514	175500	45790315	1852	1852	1852	1852	0
120	20240514	175400	45790315	1852	1852	1852	1852	0
121	20240514	175300	45790315	1852	1852	1852	1852	0
122	20240514	175200	45790315	1852	1852	1852	1852	252
123	20240514	175100	45790315	1852	1852	1852	1852	0
124	20240514	175000	45790315	1852	1852	1852	1852	0
125	20240514	174900	45790315	1852	1852	1852	1852	0
126	20240514	174800	45790315	1852	1852	1852	1852	0
127	20240514	174700	45790315	1852	1852	1852	1852	0
128	20240514	174600	45790315	1852	1852	1852	1852	0
129	20240514	174500	45790315	1852	1852	1852	1852	0
130	20240514	174400	45790315	1852	1852	1852	1852	0
131	20240514	174300	45790315	1852	1852	1852	1852	0
132	20240514	174200	45790315	1852	1852	1852	1852	0
133	20240514	174100	45790315	1852	1852	1852	1852	0
134	20240514	174000	45790315	1852	1852	1852	1852	0
135	20240514	173900	45790315	1852	1852	1852	1852	0
136	20240514	173800	45790315	1852	1852	1852	1852	0
137	20240514	173700	45790315	1852	1852	1852	1852	0
138	20240514	173600	45790315	1852	1852	1852	1852	0
139	20240514	173500	45790315	1852	1852	1852	1852	0
140	20240514	173400	45790315	1852	1852	1852	1852	0
141	20240514	173300	45790315	1852	1852	1852	1852	0
142	20240514	173200	45790315	1852	1852	1852	1852	0
143	20240514	173100	45790315	1852	1852	1852	1852	0
144	20240514	173000	45790315	1852	1852	1852	1852	0
145	20240514	172900	45790315	1852	1852	1852	1852	0
146	20240514	172800	45790315	1852	1852	1852	1852	0
147	20240514	172700	45790315	1852	1852	1852	1852	0
148	20240514	172600	45790315	1852	1852	1852	1852	0
149	20240514	172500	45790315	1852	1852	1852	1852	0
150	20240514	172400	45790315	1852	1852	1852	1852	0
151	20240514	172300	45790315	1852	1852	1852	1852	0
152	20240514	172200	45790315	1852	1852	1852	1852	252
153	20240514	172100	45790315	1852	1852	1852	1852	0
154	20240514	172000	45790315	1852	1852	1852	1852	0
155	20240514	171900	45790315	1852	1852	1852	1852	0
156	20240514	171800	45790315	1852	1852	1852	1852	0
157	20240514	171700	45790315	1852	1852	1852	1852	0
158	20240514	171600	45790315	1852	1852	1852	1852	0
159	20240514	171500	45790315	1852	1852	1852	1852	0
160	20240514	171400	45790315	1852	1852	1852	1852	0
161	20240514	171300	45790315	1852	1852	1852	1852	0
162	20240514	171200	45790315	1852	1852	1852	1852	0
163	20240514	171100	45790315	1852	1852	1852	1852	0
164	20240514	171000	45790315	1852	1852	1852	1852	0
165	20240514	170900	45790315	1852	1852	1852	1852	0
166	20240514	170800	45790315	1852	1852	1852	1852	0
167	20240514	170700	45790315	1852	1852	1852	1852	0
168	20240514	170600	45790315	1852	1852	1852	1852	0
169	20240514	170500	45790315	1852	1852	1852	1852	0
170	20240514	170400	45790315	1852	1852	1852	1852	0
171	20240514	170300	45790315	1852	1852	1852	1852	0
172	20240514	170200	45790315	1852	1852	1852	1852	0
173	20240514	170100	45790315	1852	1852	1852	1852	0
174	20240514	170000	45790315	1852	1852	1852	1852	0
175	20240514	165900	45790315	1852	1852	1852	1852	0
176	20240514	165800	45790315	1852	1852	1852	1852	0
177	20240514	165700	45790315	1852	1852	1852	1852	0
178	20240514	165600	45790315	1852	1852	1852	1852	0
179	20240514	165500	45790315	1852	1852	1852	1852	0
180	20240514	165400	45790315	1852	1852	1852	1852	0
181	20240514	165300	45790315	1852	1852	1852	1852	0
182	20240514	165200	45790315	1852	1852	1852	1852	252
183	20240514	165100	45790315	1852	1852	1852	1852	0
184	20240514	165000	45790315	1852	1852	1852	1852	0
185	20240514	164900	45790315	1852	1852	1852	1852	0
186	20240514	164800	45790315	1852	1852	1852	1852	0
187	20240514	164700	45790315	1852	1852	1852	1852	0
188	20240514	164600	45790315	1852	1852	1852	1852	0
189	20240514	164500	45790315	1852	1852	1852	1852	0
190	20240514	164400	45790315	1852	1852	1852	1852	0
191	20240514	164300	45790315	1852	1852	1852	1852	0
192	20240514	164200	45790315	1852	1852	1852	1852	0
193	20240514	164100	45790315	1852	1852	1852	1852	0
194	20240514	164000	45790315	1852	1852	1852	1852	0
195	20240514	163900	45790315	1852	1852	1852	1852	0
196	20240514	163800	45790315	1852	1852	1852	1852	0
197	20240514	163700	45790315	1852	1852	1852	1852	0
198	20240514	163600	45790315	1852	1852	1852	1852	0
199	20240514	163500	45790315	1852	1852	1852	1852	0
200	20240514	163400	45790315	1852	1852	1852	1852	0
201	20240514	163300	45790315	1852	1852	1852	1852	0
202	20240514	163200	45790315	1852	1852	1852	1852	0
203	20240514	163100	45790315	1852	1852	1852	1852	0
204	20240514	163000	45790315	1852	1852	1852	1852	0
205	20240514	162900	45790315	1852	1852	1852	1852	0
206	20240514	162800	45790315	1852	1852	1852	1852	0
207	20240514	162700	45790315	1852	1852	1852	1852	0
208	20240514	162600	45790315	1852	1852	1852	1852	0
209	20240514	162500	45790315	1852	1852	1852	1852	0
210	20240514	162400	45790315	1852	1852	1852	1852	0
211	20240514	162300	45790315	1852	1852	1852	1852	0
212	20240514	162200	45790315	1852	1852	1852	1852	252
213	20240514	162100	45790315	1852	1852	1852	1852	0
214	20240514	162000	45790315	1852	1852	1852	1852	0
215	20240514	161900	45790315	1852	1852	1852	1852	0
216	20240514	161800	45790315	1852	1852	1852	1852	0
217	20240514	161700	45790315	1852	1852	1852	1852	0
218	20240514	161600	45790315	1852	1852	1852	1852	0
219	20240514	161500	45790315	1852	1852	1852	1852	0
220	20240514	161400	45790315	1852	1852	1852	1852	0
221	20240514	161300	45790315	1852	1852	1852	1852	0
222	20240514	161200	45790315	1852	1852	1852	1852	0
223	20240514	161100	45790315	1852	1852	1852	1852	0
224	20240514	161000	45790315	1852	1852	1852	1852	0
225	20240514	160900	45790315	1852	1852	1852	1852	0
226	20240514	160800	45790315	1852	1852	1852	1852	0
227	20240514	160700	45790315	1852	1852	1852	1852	0
228	20240514	160600	45790315	1852	1852	1852	1852	0
229	20240514	160500	45790315	1852	1852	1852	1852	0
230	20240514	160400	45790315	1852	1852	1852	1852	0
231	20240514	160300	45790315	1852	1852	1852	1852	0
232	20240514	160200	45790315	1852	1852	1852	1852	0
233	20240514	160100	45790315	1852	1852	1852	1852	0
234	20240514	160000	45790315	1852	1852	1852	1852	0
235	20240514	155900	45790315	1852	1852	1852	1852	0
236	20240514	155800	45790315	1852	1852	1852	1852	0
237	20240514	155700	45790315	1852	1852	1852	1852	0
238	20240514	155600	45790315	1852	1852	1852	1852	0
239	20240514	155500	45790315	1852	1852	1852	1852	0
240	20240514	155400	45790315	1852	1852	1852	1852	0
241	20240514	155300	45790315	1852	1852	1852	1852	0
242	20240514	155200	45790315	1852	1852	1852	1852	252
243	20240514	155100	45790315	1852	1852	1852	1852	0
244	20240514	155000	45790315	1852	1852	1852	1852	0
245	20240514	154900	45790315	1852	1852	1852	1852	0
246	20240514	154800	45790315	1852	1852	1852	1852	0
247	20240514	154700	45790315	1852	1852	1852	1852	0
248	20240514	154600	45790315	1852	1852	1852	1852	0
249	20240514	154500	45790315	1852	1852	1852	1852	0
250	20240514	154400	45790315	1852	1852	1852	1852	0
251	20240514	154300	45790315	1852	1852	1852	1852	0
252	20240514	154200	45790315	1852	1852	1852	1852	0
253	20240514	154100	45790315	1852	1852	1852	1852	0
254	20240514	154000	45790315	1852	1852	1852	1852	0
255	20240514	153900	45790315	1852	1852	1852	1852	0
256	20240514	153800	45790315	1852	1852	1852	1852	0
257	20240514	153700	45790315	1852	1852	1852	1852	0
258	20240514	153600	45790315	1852	1852	1852	1852	0
259	20240514	153500	45790315	1852	1852	1852	1852	0
260	20240514	153400	45790315	1852	1852	1852	1852	0
261	20240514	153300	45790315	1852	1852	1852	1852	0
262	20240514	153200	45790315	1852	1852	1852	1852	0
263	20240514	153100	45790315	1852	1852	1852	1852	0
264	20240514	153000	45790315	1852	1852	1852	1852	252
265	20240514	152900	45323611	1854	1854	1854	1854	0
266	20240514	152800	45323611	1854	1854	1854	1854	0
267	20240514	152700	45323611	1854	1854	1854	1854	0
268	20240514	152600	45323611	1854	1854	1854	1854	0
269	20240514	152500	45323611	1854	1854	1854	1854	0
270	20240514	152400	45323611	1854	1854	1854	1854	0
271	20240514	152300	45323611	1854	1854	1854	1854	0
272	20240514	152200	45323611	1854	1854	1854	1854	0
273	20240514	152100	45323611	1854	1854	1854	1854	0
274	20240514	152000	45323611	1854	1854	1854	1854	0
275	20240514	151900	45323611	1854	1852	1854	1852	360
276	20240514	151800	44656589	1853	1853	1853	1853	31
277	20240514	151700	44599146	1853	1853	1853	1853	0
278	20240514	151600	44599146	1853	1853	1853	1853	0
279	20240514	151500	44599146	1853	1851	1853	1851	716
280	20240514	151400	43273312	1851	1851	1851	1851	0
281	20240514	151300	43273312	1851	1851	1851	1851	0
282	20240514	151200	43273312	1851	1851	1851	1851	0
283	20240514	151100	43273312	1851	1851	1851	1851	23
284	20240514	151000	43230739	1852	1852	1852	1852	0
285	20240514	150900	43230739	1852	1852	1852	1852	0
286	20240514	150800	43230739	1852	1852	1852	1852	18
287	20240514	150700	43197403	1852	1852	1852	1852	0
288	20240514	150600	43197403	1852	1852	1852	1852	0
289	20240514	150500	43197403	1852	1852	1852	1852	0
290	20240514	150400	43197403	1852	1852	1852	1852	0
291	20240514	150300	43197403	1852	1852	1852	1852	0
292	20240514	150200	43197403	1852	1852	1852	1852	1
293	20240514	150100	43195551	1841	1841	1841	1841	0
294	20240514	150000	43195551	1841	1841	1841	1841	0
295	20240514	145900	43195551	1841	1841	1841	1841	0
296	20240514	145800	43195551	1841	1841	1841	1841	0
297	20240514	145700	43195551	1841	1841	1841	1841	0
298	20240514	145600	43195551	1841	1841	1841	1841	0
299	20240514	145500	43195551	1841	1841	1841	1841	100
300	20240514	145400	43011451	1852	1852	1852	1852	0
301	20240514	145300	43011451	1852	1852	1852	1852	0
302	20240514	145200	43011451	1852	1852	1852	1852	1
303	20240514	145100	43009599	1840	1840	1840	1840	0
304	20240514	145000	43009599	1840	1840	1840	1840	0
305	20240514	144900	43009599	1840	1840	1840	1840	0
306	20240514	144800	43009599	1840	1840	1840	1840	0
307	20240514	144700	43009599	1840	1840	1840	1840	0
308	20240514	144600	43009599	1840	1840	1840	1840	0
309	20240514	144500	43009599	1840	1840	1840	1840	0
310	20240514	144400	43009599	1840	1840	1840	1840	0
311	20240514	144300	43009599	1840	1840	1840	1840	0
312	20240514	144200	43009599	1840	1840	1840	1840	0
313	20240514	144100	43009599	1840	1840	1840	1840	0
314	20240514	144000	43009599	1840	1840	1840	1840	0
315	20240514	143900	43009599	1840	1840	1840	1840	0
316	20240514	143800	43009599	1840	1840	1840	1840	0
317	20240514	143700	43009599	1840	1840	1840	1840	0
318	20240514	143600	43009599	1840	1840	1840	1840	0
319	20240514	143500	43009599	1840	1840	1840	1840	0
320	20240514	143400	43009599	1840	1840	1840	1840	0
321	20240514	143300	43009599	1840	1840	1840	1840	0
322	20240514	143200	43009599	1840	1840	1840	1840	0
323	20240514	143100	43009599	1840	1840	1840	1840	0
324	20240514	143000	43009599	1840	1840	1840	1840	0
325	20240514	142900	43009599	1840	1840	1840	1840	0
326	20240514	142800	43009599	1840	1840	1840	1840	0
327	20240514	142700	43009599	1840	1840	1840	1840	0
328	20240514	142600	43009599	1840	1840	1840	1840	245
329	20240514	142500	42558799	1853	1853	1853	1853	0
330	20240514	142400	42558799	1853	1853	1853	1853	0
331	20240514	142300	42558799	1853	1853	1853	1853	0
332	20240514	142200	42558799	1853	1853	1853	1853	0
333	20240514	142100	42558799	1853	1853	1853	1853	0
334	20240514	142000	42558799	1853	1853	1853	1853	0
335	20240514	141900	42558799	1853	1853	1853	1853	0
336	20240514	141800	42558799	1853	1853	1853	1853	0
337	20240514	141700	42558799	1853	1853	1853	1853	0
338	20240514	141600	42558799	1853	1853	1853	1853	0
339	20240514	141500	42558799	1853	1853	1853	1853	0
340	20240514	141400	42558799	1853	1853	1853	1853	0
341	20240514	141300	42558799	1853	1853	1853	1853	0
342	20240514	141200	42558799	1853	1853	1853	1853	0
343	20240514	141100	42558799	1853	1852	1853	1852	200
344	20240514	141000	42188209	1853	1853	1853	1853	0
345	20240514	140900	42188209	1853	1853	1853	1853	0
346	20240514	140800	42188209	1853	1853	1853	1853	0
347	20240514	140700	42188209	1853	1853	1853	1853	0
348	20240514	140600	42188209	1853	1853	1853	1853	0
349	20240514	140500	42188209	1853	1853	1853	1853	0
350	20240514	140400	42188209	1853	1853	1853	1853	0
351	20240514	140300	42188209	1853	1853	1853	1853	0
352	20240514	140200	42188209	1853	1853	1853	1853	0
353	20240514	140100	42188209	1853	1853	1853	1853	0
354	20240514	140000	42188209	1853	1853	1853	1853	0
355	20240514	135900	42188209	1853	1853	1853	1853	0
356	20240514	135800	42188209	1853	1853	1853	1853	0
357	20240514	135700	42188209	1853	1853	1853	1853	0
358	20240514	135600	42188209	1853	1853	1853	1853	0
359	20240514	135500	42188209	1853	1853	1853	1853	0
360	20240514	135400	42188209	1853	1853	1853	1853	0
361	20240514	135300	42188209	1853	1853	1853	1853	0
362	20240514	135200	42188209	1853	1853	1853	1853	0
363	20240514	135100	42188209	1853	1853	1853	1853	0
364	20240514	135000	42188209	1853	1853	1854	1853	31
365	20240514	134900	42130763	1853	1853	1853	1853	0
366	20240514	134800	42130763	1853	1853	1853	1853	0
367	20240514	134700	42130763	1853	1853	1853	1853	0
368	20240514	134600	42130763	1853	1853	1853	1853	11
369	20240514	134500	42110380	1840	1840	1840	1840	0
370	20240514	134400	42110380	1840	1840	1840	1840	0
371	20240514	134300	42110380	1840	1840	1840	1840	107
372	20240514	134200	41913500	1857	1857	1857	1857	0
373	20240514	134100	41913500	1857	1857	1857	1857	0
374	20240514	134000	41913500	1857	1857	1857	1857	0
375	20240514	133900	41913500	1857	1857	1857	1857	0
376	20240514	133800	41913500	1857	1857	1857	1857	0
377	20240514	133700	41913500	1857	1857	1857	1857	0
378	20240514	133600	41913500	1857	1857	1857	1857	0
379	20240514	133500	41913500	1857	1857	1857	1857	0
380	20240514	133400	41913500	1857	1843	1860	1829	851
381	20240514	133300	40350184	1829	1830	1830	1829	339
382	20240514	133200	39730152	1846	1846	1846	1846	0
383	20240514	133100	39730152	1846	1846	1846	1846	0
384	20240514	133000	39730152	1846	1846	1846	1846	0
385	20240514	132900	39730152	1846	1846	1846	1846	0
386	20240514	132800	39730152	1846	1846	1846	1846	0
387	20240514	132700	39730152	1846	1846	1846	1846	0
388	20240514	132600	39730152	1846	1845	1846	1845	2779
389	20240514	132500	34602887	1844	1844	1844	1844	764
390	20240514	132400	33194071	1844	1844	1844	1844	0
391	20240514	132300	33194071	1844	1844	1844	1844	1
392	20240514	132200	33192227	1826	1835	1844	1826	5485
393	20240514	132100	23094846	1835	1835	1835	1835	0
394	20240514	132000	23094846	1835	1835	1835	1835	0
395	20240514	131900	23094846	1835	1835	1835	1835	0
396	20240514	131800	23094846	1835	1835	1835	1835	0
397	20240514	131700	23094846	1835	1835	1835	1835	0
398	20240514	131600	23094846	1835	1835	1835	1835	0
399	20240514	131500	23094846	1835	1835	1835	1835	0
400	20240514	131400	23094846	1835	1835	1835	1835	0
401	20240514	131300	23094846	1835	1835	1835	1835	0
402	20240514	131200	23094846	1835	1835	1835	1835	0
403	20240514	131100	23094846	1835	1835	1835	1835	0
404	20240514	131000	23094846	1835	1835	1835	1835	0
405	20240514	130900	23094846	1835	1835	1835	1835	0
406	20240514	130800	23094846	1835	1835	1835	1835	0
407	20240514	130700	23094846	1835	1835	1835	1835	0
408	20240514	130600	23094846	1835	1835	1835	1835	0
409	20240514	130500	23094846	1835	1835	1835	1835	0
410	20240514	130400	23094846	1835	1835	1835	1835	0
411	20240514	130300	23094846	1835	1835	1835	1835	0
412	20240514	130200	23094846	1835	1835	1835	1835	0
413	20240514	130100	23094846	1835	1835	1835	1835	0
414	20240514	130000	23094846	1835	1835	1835	1835	0
415	20240514	125900	23094846	1835	1835	1835	1835	0
416	20240514	125800	23094846	1835	1835	1835	1835	0
417	20240514	125700	23094846	1835	1835	1835	1835	1
418	20240514	125600	23093011	1826	1826	1826	1826	0
419	20240514	125500	23093011	1826	1828	1828	1826	4117
420	20240514	125400	15573197	1840	1840	1840	1840	0
421	20240514	125300	15573197	1840	1840	1840	1840	0
422	20240514	125200	15573197	1840	1840	1840	1840	0
423	20240514	125100	15573197	1840	1840	1840	1840	0
424	20240514	125000	15573197	1840	1840	1840	1840	0
425	20240514	124900	15573197	1840	1840	1840	1840	0
426	20240514	124800	15573197	1840	1840	1840	1840	0
427	20240514	124700	15573197	1840	1840	1840	1840	0
428	20240514	124600	15573197	1840	1840	1840	1840	0
429	20240514	124500	15573197	1840	1840	1840	1840	0
430	20240514	124400	15573197	1840	1840	1840	1840	0
431	20240514	124300	15573197	1840	1840	1840	1840	0
432	20240514	124200	15573197	1840	1840	1840	1840	0
433	20240514	124100	15573197	1840	1840	1840	1840	0
434	20240514	124000	15573197	1840	1840	1840	1840	0
435	20240514	123900	15573197	1840	1840	1840	1840	0
436	20240514	123800	15573197	1840	1840	1840	1840	0
437	20240514	123700	15573197	1840	1840	1840	1840	0
438	20240514	123600	15573197	1840	1840	1840	1840	0
439	20240514	123500	15573197	1840	1840	1840	1840	0
440	20240514	123400	15573197	1840	1840	1840	1840	0
441	20240514	123300	15573197	1840	1840	1840	1840	0
442	20240514	123200	15573197	1840	1840	1840	1840	0
443	20240514	123100	15573197	1840	1840	1840	1840	0
444	20240514	123000	15573197	1840	1840	1840	1840	0
445	20240514	122900	15573197	1840	1840	1840	1840	0
446	20240514	122800	15573197	1840	1840	1840	1840	0
447	20240514	122700	15573197	1840	1840	1840	1840	0
448	20240514	122600	15573197	1840	1840	1840	1840	0
449	20240514	122500	15573197	1840	1840	1840	1840	0
450	20240514	122400	15573197	1840	1840	1840	1840	0
451	20240514	122300	15573197	1840	1840	1840	1840	0
452	20240514	122200	15573197	1840	1840	1840	1840	0
453	20240514	122100	15573197	1840	1840	1840	1840	0
454	20240514	122000	15573197	1840	1840	1840	1840	0
455	20240514	121900	15573197	1840	1840	1840	1840	0
456	20240514	121800	15573197	1840	1840	1840	1840	0
457	20240514	121700	15573197	1840	1840	1840	1840	0
458	20240514	121600	15573197	1840	1840	1840	1840	0
459	20240514	121500	15573197	1840	1840	1840	1840	0
460	20240514	121400	15573197	1840	1840	1840	1840	0
461	20240514	121300	15573197	1840	1840	1840	1840	0
462	20240514	121200	15573197	1840	1840	1840	1840	0
463	20240514	121100	15573197	1840	1840	1840	1840	20
464	20240514	121000	15536397	1840	1840	1840	1840	200
465	20240514	120900	15168397	1840	1839	1840	1839	550
466	20240514	120800	14156917	1827	1827	1827	1827	0
467	20240514	120700	14156917	1827	1827	1827	1827	0
468	20240514	120600	14156917	1827	1827	1827	1827	1
469	20240514	120500	14155090	1839	1839	1839	1839	0
470	20240514	120400	14155090	1839	1839	1839	1839	0
471	20240514	120300	14155090	1839	1839	1839	1839	0
472	20240514	120200	14155090	1839	1839	1839	1839	0
473	20240514	120100	14155090	1839	1839	1839	1839	0
474	20240514	120000	14155090	1839	1839	1839	1839	0
475	20240514	115900	14155090	1839	1839	1839	1839	0
476	20240514	115800	14155090	1839	1839	1839	1839	0
477	20240514	115700	14155090	1839	1839	1839	1839	0
478	20240514	115600	14155090	1839	1839	1839	1839	0
479	20240514	115500	14155090	1839	1839	1839	1839	0
480	20240514	115400	14155090	1839	1839	1839	1839	111
481	20240514	115300	13950961	1839	1839	1839	1839	0
482	20240514	115200	13950961	1839	1839	1839	1839	0
483	20240514	115100	13950961	1839	1839	1839	1839	0
484	20240514	115000	13950961	1839	1839	1839	1839	0
485	20240514	114900	13950961	1839	1839	1839	1839	0
486	20240514	114800	13950961	1839	1839	1839	1839	0
487	20240514	114700	13950961	1839	1839	1839	1839	0
488	20240514	114600	13950961	1839	1839	1839	1839	0
489	20240514	114500	13950961	1839	1839	1839	1839	0
490	20240514	114400	13950961	1839	1839	1839	1839	0
491	20240514	114300	13950961	1839	1839	1839	1839	0
492	20240514	114200	13950961	1839	1838	1839	1838	2355
493	20240514	114100	9620471	1839	1839	1839	1839	0
494	20240514	114000	9620471	1839	1839	1839	1839	0
495	20240514	113900	9620471	1839	1839	1839	1839	0
496	20240514	113800	9620471	1839	1839	1839	1839	0
497	20240514	113700	9620471	1839	1839	1839	1839	0
498	20240514	113600	9620471	1839	1839	1839	1839	0
499	20240514	113500	9620471	1839	1839	1839	1839	0
500	20240514	113400	9620471	1839	1839	1839	1839	0
501	20240514	113300	9620471	1839	1839	1839	1839	0
502	20240514	113200	9620471	1839	1839	1839	1839	0
503	20240514	113100	9620471	1839	1839	1839	1839	0
504	20240514	113000	9620471	1839	1839	1839	1839	0
505	20240514	112900	9620471	1839	1839	1839	1839	0
506	20240514	112800	9620471	1839	1839	1839	1839	0
507	20240514	112700	9620471	1839	1839	1839	1839	0
508	20240514	112600	9620471	1839	1839	1839	1839	0
509	20240514	112500	9620471	1839	1839	1839	1839	0
510	20240514	112400	9620471	1839	1839	1839	1839	0
511	20240514	112300	9620471	1839	1839	1839	1839	0
512	20240514	112200	9620471	1839	1839	1839	1839	0
513	20240514	112100	9620471	1839	1839	1839	1839	0
514	20240514	112000	9620471	1839	1839	1839	1839	0
515	20240514	111900	9620471	1839	1839	1839	1839	0
516	20240514	111800	9620471	1839	1839	1839	1839	0
517	20240514	111700	9620471	1839	1839	1839	1839	0
518	20240514	111600	9620471	1839	1839	1839	1839	0
519	20240514	111500	9620471	1839	1839	1839	1839	0
520	20240514	111400	9620471	1839	1839	1839	1839	0
521	20240514	111300	9620471	1839	1839	1839	1839	0
522	20240514	111200	9620471	1839	1839	1839	1839	0
523	20240514	111100	9620471	1839	1839	1839	1839	0
524	20240514	111000	9620471	1839	1839	1839	1839	0
525	20240514	110900	9620471	1839	1839	1839	1839	0
526	20240514	110800	9620471	1839	1839	1839	1839	0
527	20240514	110700	9620471	1839	1839	1839	1839	0
528	20240514	110600	9620471	1839	1839	1839	1839	0
529	20240514	110500	9620471	1839	1839	1839	1839	0
530	20240514	110400	9620471	1839	1839	1839	1839	0
531	20240514	110300	9620471	1839	1839	1839	1839	0
532	20240514	110200	9620471	1839	1839	1839	1839	0
533	20240514	110100	9620471	1839	1839	1839	1839	0
534	20240514	110000	9620471	1839	1839	1839	1839	0
535	20240514	105900	9620471	1839	1839	1839	1839	0
536	20240514	105800	9620471	1839	1839	1839	1839	0
537	20240514	105700	9620471	1839	1839	1839	1839	0
538	20240514	105600	9620471	1839	1839	1839	1839	0
539	20240514	105500	9620471	1839	1839	1839	1839	0
540	20240514	105400	9620471	1839	1839	1839	1839	0
541	20240514	105300	9620471	1839	1839	1839	1839	0
542	20240514	105200	9620471	1839	1839	1839	1839	0
543	20240514	105100	9620471	1839	1839	1839	1839	0
544	20240514	105000	9620471	1839	1839	1839	1839	0
545	20240514	104900	9620471	1839	1839	1839	1839	0
546	20240514	104800	9620471	1839	1839	1839	1839	0
547	20240514	104700	9620471	1839	1839	1839	1839	0
548	20240514	104600	9620471	1839	1839	1839	1839	0
549	20240514	104500	9620471	1839	1839	1839	1839	0
550	20240514	104400	9620471	1839	1839	1839	1839	0
551	20240514	104300	9620471	1839	1839	1839	1839	0
552	20240514	104200	9620471	1839	1839	1839	1839	0
553	20240514	104100	9620471	1839	1839	1839	1839	1
554	20240514	104000	9618632	1842	1842	1842	1842	0
555	20240514	103900	9618632	1842	1842	1842	1842	0
556	20240514	103800	9618632	1842	1842	1842	1842	0
557	20240514	103700	9618632	1842	1842	1842	1842	0
558	20240514	103600	9618632	1842	1842	1842	1842	0
559	20240514	103500	9618632	1842	1842	1842	1842	0
560	20240514	103400	9618632	1842	1842	1842	1842	0
561	20240514	103300	9618632	1842	1842	1842	1842	0
562	20240514	103200	9618632	1842	1842	1842	1842	0
563	20240514	103100	9618632	1842	1842	1842	1842	0
564	20240514	103000	9618632	1842	1842	1842	1842	0
565	20240514	102900	9618632	1842	1842	1842	1842	0
566	20240514	102800	9618632	1842	1842	1842	1842	0
567	20240514	102700	9618632	1842	1842	1842	1842	0
568	20240514	102600	9618632	1842	1842	1842	1842	0
569	20240514	102500	9618632	1842	1842	1842	1842	0
570	20240514	102400	9618632	1842	1842	1842	1842	30
571	20240514	102300	9563372	1842	1842	1842	1842	0
572	20240514	102200	9563372	1842	1842	1842	1842	0
573	20240514	102100	9563372	1842	1842	1842	1842	0
574	20240514	102000	9563372	1842	1842	1842	1842	0
575	20240514	101900	9563372	1842	1842	1842	1842	0
576	20240514	101800	9563372	1842	1842	1842	1842	0
577	20240514	101700	9563372	1842	1842	1842	1842	0
578	20240514	101600	9563372	1842	1842	1842	1842	0
579	20240514	101500	9563372	1842	1842	1842	1842	0
580	20240514	101400	9563372	1842	1842	1842	1842	0
581	20240514	101300	9563372	1842	1842	1842	1842	0
582	20240514	101200	9563372	1842	1842	1842	1842	0
583	20240514	101100	9563372	1842	1842	1842	1842	1
584	20240514	101000	9561530	1843	1843	1843	1843	0
585	20240514	100900	9561530	1843	1843	1843	1843	0
586	20240514	100800	9561530	1843	1843	1843	1843	26
587	20240514	100700	9513612	1843	1843	1843	1843	0
588	20240514	100600	9513612	1843	1843	1843	1843	0
589	20240514	100500	9513612	1843	1843	1843	1843	10
590	20240514	100400	9495182	1843	1839	1843	1839	530
591	20240514	100300	8519922	1825	1825	1825	1825	0
592	20240514	100200	8519922	1825	1825	1825	1825	1
593	20240514	100100	8518097	1841	1841	1841	1841	0
594	20240514	100000	8518097	1841	1841	1841	1841	0
595	20240514	095900	8518097	1841	1841	1841	1841	0
596	20240514	095800	8518097	1841	1841	1841	1841	0
597	20240514	095700	8518097	1841	1841	1841	1841	0
598	20240514	095600	8518097	1841	1841	1841	1841	2
599	20240514	095500	8514415	1841	1841	1841	1841	0
600	20240514	095400	8514415	1841	1841	1841	1841	0
601	20240514	095300	8514415	1841	1841	1841	1841	1
602	20240514	095200	8512574	1841	1841	1841	1841	1
603	20240514	095100	8510733	1842	1842	1842	1842	0
604	20240514	095000	8510733	1842	1842	1842	1842	0
605	20240514	094900	8510733	1842	1842	1842	1842	0
606	20240514	094800	8510733	1842	1842	1842	1842	0
607	20240514	094700	8510733	1842	1842	1842	1842	381
608	20240514	094600	7808931	1842	1842	1842	1842	0
609	20240514	094500	7808931	1842	1842	1842	1842	0
610	20240514	094400	7808931	1842	1842	1842	1842	0
611	20240514	094300	7808931	1842	1842	1842	1842	1
612	20240514	094200	7807089	1845	1845	1845	1845	0
613	20240514	094100	7807089	1845	1845	1845	1845	0
614	20240514	094000	7807089	1845	1845	1845	1845	0
615	20240514	093900	7807089	1845	1845	1845	1845	0
616	20240514	093800	7807089	1845	1845	1845	1845	0
617	20240514	093700	7807089	1845	1845	1845	1845	0
618	20240514	093600	7807089	1845	1845	1845	1845	0
619	20240514	093500	7807089	1845	1845	1845	1845	0
620	20240514	093400	7807089	1845	1844	1845	1844	20
621	20240514	093300	7770208	1824	1824	1824	1824	0
622	20240514	093200	7770208	1824	1824	1824	1824	0
623	20240514	093100	7770208	1824	1824	1825	1824	190
624	20240514	093000	7423643	1842	1842	1842	1842	0
625	20240514	092900	7423643	1842	1842	1842	1842	0
626	20240514	092800	7423643	1842	1842	1842	1842	0
627	20240514	092700	7423643	1842	1842	1842	1842	1
628	20240514	092600	7421801	1825	1825	1825	1825	1700
629	20240514	092500	4319301	1843	1843	1843	1843	10
630	20240514	092400	4300871	1845	1845	1845	1845	0
631	20240514	092300	4300871	1845	1845	1845	1845	0
632	20240514	092200	4300871	1845	1845	1845	1845	0
633	20240514	092100	4300871	1845	1845	1845	1845	0
634	20240514	092000	4300871	1845	1845	1845	1845	0
635	20240514	091900	4300871	1845	1845	1845	1845	0
636	20240514	091800	4300871	1845	1845	1845	1845	0
637	20240514	091700	4300871	1845	1845	1845	1845	0
638	20240514	091600	4300871	1845	1845	1845	1845	0
639	20240514	091500	4300871	1845	1845	1845	1845	0
640	20240514	091400	4300871	1845	1845	1845	1845	0
641	20240514	091300	4300871	1845	1845	1845	1845	0
642	20240514	091200	4300871	1845	1845	1845	1845	0
643	20240514	091100	4300871	1845	1845	1845	1845	0
644	20240514	091000	4300871	1845	1845	1845	1845	0
645	20240514	090900	4300871	1845	1845	1845	1845	0
646	20240514	090800	4300871	1845	1845	1845	1845	0
647	20240514	090700	4300871	1845	1845	1845	1845	0
648	20240514	090600	4300871	1845	1845	1845	1845	0
649	20240514	090500	4300871	1845	1845	1845	1845	0
650	20240514	090400	4300871	1845	1845	1845	1845	2000
651	20240514	090300	610871	1845	1845	1845	1845	0
652	20240514	090200	610871	1845	1845	1845	1845	0
653	20240514	090100	610871	1845	1845	1845	1845	0
654	20240514	090000	610871	1845	1846	1846	1826	332