KissMeData/307280/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	210200	420786376	1833	1833	1833	1833	1030
3	20240513	210100	420786376	1833	1833	1833	1833	0
4	20240513	210000	420786376	1833	1833	1833	1833	0
5	20240513	205900	420786376	1833	1833	1833	1833	0
6	20240513	205800	420786376	1833	1833	1833	1833	0
7	20240513	205700	420786376	1833	1833	1833	1833	0
8	20240513	205600	420786376	1833	1833	1833	1833	0
9	20240513	205500	420786376	1833	1833	1833	1833	0
10	20240513	205400	420786376	1833	1833	1833	1833	0
11	20240513	205300	420786376	1833	1833	1833	1833	0
12	20240513	205200	420786376	1833	1833	1833	1833	0
13	20240513	205100	420786376	1833	1833	1833	1833	0
14	20240513	205000	420786376	1833	1833	1833	1833	0
15	20240513	204900	420786376	1833	1833	1833	1833	0
16	20240513	204800	420786376	1833	1833	1833	1833	0
17	20240513	204700	420786376	1833	1833	1833	1833	0
18	20240513	204600	420786376	1833	1833	1833	1833	0
19	20240513	204500	420786376	1833	1833	1833	1833	0
20	20240513	204400	420786376	1833	1833	1833	1833	0
21	20240513	204300	420786376	1833	1833	1833	1833	0
22	20240513	204200	420786376	1833	1833	1833	1833	0
23	20240513	204100	420786376	1833	1833	1833	1833	0
24	20240513	204000	420786376	1833	1833	1833	1833	0
25	20240513	203900	420786376	1833	1833	1833	1833	0
26	20240513	203800	420786376	1833	1833	1833	1833	0
27	20240513	203700	420786376	1833	1833	1833	1833	0
28	20240513	203600	420786376	1833	1833	1833	1833	0
29	20240513	203500	420786376	1833	1833	1833	1833	0
30	20240513	203400	420786376	1833	1833	1833	1833	0
31	20240513	203300	420786376	1833	1833	1833	1833	0
32	20240513	203200	420786376	1833	1833	1833	1833	1030
33	20240513	203100	420786376	1833	1833	1833	1833	0
34	20240513	203000	420786376	1833	1833	1833	1833	0
35	20240513	202900	420786376	1833	1833	1833	1833	0
36	20240513	202800	420786376	1833	1833	1833	1833	0
37	20240513	202700	420786376	1833	1833	1833	1833	0
38	20240513	202600	420786376	1833	1833	1833	1833	0
39	20240513	202500	420786376	1833	1833	1833	1833	0
40	20240513	202400	420786376	1833	1833	1833	1833	0
41	20240513	202300	420786376	1833	1833	1833	1833	0
42	20240513	202200	420786376	1833	1833	1833	1833	0
43	20240513	202100	420786376	1833	1833	1833	1833	0
44	20240513	202000	420786376	1833	1833	1833	1833	0
45	20240513	201900	420786376	1833	1833	1833	1833	0
46	20240513	201800	420786376	1833	1833	1833	1833	0
47	20240513	201700	420786376	1833	1833	1833	1833	0
48	20240513	201600	420786376	1833	1833	1833	1833	0
49	20240513	201500	420786376	1833	1833	1833	1833	0
50	20240513	201400	420786376	1833	1833	1833	1833	0
51	20240513	201300	420786376	1833	1833	1833	1833	0
52	20240513	201200	420786376	1833	1833	1833	1833	0
53	20240513	201100	420786376	1833	1833	1833	1833	0
54	20240513	201000	420786376	1833	1833	1833	1833	0
55	20240513	200900	420786376	1833	1833	1833	1833	0
56	20240513	200800	420786376	1833	1833	1833	1833	0
57	20240513	200700	420786376	1833	1833	1833	1833	0
58	20240513	200600	420786376	1833	1833	1833	1833	0
59	20240513	200500	420786376	1833	1833	1833	1833	0
60	20240513	200400	420786376	1833	1833	1833	1833	0
61	20240513	200300	420786376	1833	1833	1833	1833	0
62	20240513	200200	420786376	1833	1833	1833	1833	1030
63	20240513	200100	420786376	1833	1833	1833	1833	0
64	20240513	200000	420786376	1833	1833	1833	1833	0
65	20240513	195900	420786376	1833	1833	1833	1833	0
66	20240513	195800	420786376	1833	1833	1833	1833	0
67	20240513	195700	420786376	1833	1833	1833	1833	0
68	20240513	195600	420786376	1833	1833	1833	1833	0
69	20240513	195500	420786376	1833	1833	1833	1833	0
70	20240513	195400	420786376	1833	1833	1833	1833	0
71	20240513	195300	420786376	1833	1833	1833	1833	0
72	20240513	195200	420786376	1833	1833	1833	1833	0
73	20240513	195100	420786376	1833	1833	1833	1833	0
74	20240513	195000	420786376	1833	1833	1833	1833	0
75	20240513	194900	420786376	1833	1833	1833	1833	0
76	20240513	194800	420786376	1833	1833	1833	1833	0
77	20240513	194700	420786376	1833	1833	1833	1833	0
78	20240513	194600	420786376	1833	1833	1833	1833	0
79	20240513	194500	420786376	1833	1833	1833	1833	0
80	20240513	194400	420786376	1833	1833	1833	1833	0
81	20240513	194300	420786376	1833	1833	1833	1833	0
82	20240513	194200	420786376	1833	1833	1833	1833	0
83	20240513	194100	420786376	1833	1833	1833	1833	0
84	20240513	194000	420786376	1833	1833	1833	1833	0
85	20240513	193900	420786376	1833	1833	1833	1833	0
86	20240513	193800	420786376	1833	1833	1833	1833	0
87	20240513	193700	420786376	1833	1833	1833	1833	0
88	20240513	193600	420786376	1833	1833	1833	1833	0
89	20240513	193500	420786376	1833	1833	1833	1833	0
90	20240513	193400	420786376	1833	1833	1833	1833	0
91	20240513	193300	420786376	1833	1833	1833	1833	0
92	20240513	193200	420786376	1833	1833	1833	1833	1030
93	20240513	193100	420786376	1833	1833	1833	1833	0
94	20240513	193000	420786376	1833	1833	1833	1833	0
95	20240513	192900	420786376	1833	1833	1833	1833	0
96	20240513	192800	420786376	1833	1833	1833	1833	0
97	20240513	192700	420786376	1833	1833	1833	1833	0
98	20240513	192600	420786376	1833	1833	1833	1833	0
99	20240513	192500	420786376	1833	1833	1833	1833	0
100	20240513	192400	420786376	1833	1833	1833	1833	0
101	20240513	192300	420786376	1833	1833	1833	1833	0
102	20240513	192200	420786376	1833	1833	1833	1833	0
103	20240513	192100	420786376	1833	1833	1833	1833	0
104	20240513	192000	420786376	1833	1833	1833	1833	0
105	20240513	191900	420786376	1833	1833	1833	1833	0
106	20240513	191800	420786376	1833	1833	1833	1833	0
107	20240513	191700	420786376	1833	1833	1833	1833	0
108	20240513	191600	420786376	1833	1833	1833	1833	0
109	20240513	191500	420786376	1833	1833	1833	1833	0
110	20240513	191400	420786376	1833	1833	1833	1833	0
111	20240513	191300	420786376	1833	1833	1833	1833	0
112	20240513	191200	420786376	1833	1833	1833	1833	0
113	20240513	191100	420786376	1833	1833	1833	1833	0
114	20240513	191000	420786376	1833	1833	1833	1833	0
115	20240513	190900	420786376	1833	1833	1833	1833	0
116	20240513	190800	420786376	1833	1833	1833	1833	0
117	20240513	190700	420786376	1833	1833	1833	1833	0
118	20240513	190600	420786376	1833	1833	1833	1833	0
119	20240513	190500	420786376	1833	1833	1833	1833	0
120	20240513	190400	420786376	1833	1833	1833	1833	0
121	20240513	190300	420786376	1833	1833	1833	1833	0
122	20240513	190200	420786376	1833	1833	1833	1833	1030
123	20240513	190100	420786376	1833	1833	1833	1833	0
124	20240513	190000	420786376	1833	1833	1833	1833	0
125	20240513	185900	420786376	1833	1833	1833	1833	0
126	20240513	185800	420786376	1833	1833	1833	1833	0
127	20240513	185700	420786376	1833	1833	1833	1833	0
128	20240513	185600	420786376	1833	1833	1833	1833	0
129	20240513	185500	420786376	1833	1833	1833	1833	0
130	20240513	185400	420786376	1833	1833	1833	1833	0
131	20240513	185300	420786376	1833	1833	1833	1833	0
132	20240513	185200	420786376	1833	1833	1833	1833	0
133	20240513	185100	420786376	1833	1833	1833	1833	0
134	20240513	185000	420786376	1833	1833	1833	1833	0
135	20240513	184900	420786376	1833	1833	1833	1833	0
136	20240513	184800	420786376	1833	1833	1833	1833	0
137	20240513	184700	420786376	1833	1833	1833	1833	0
138	20240513	184600	420786376	1833	1833	1833	1833	0
139	20240513	184500	420786376	1833	1833	1833	1833	0
140	20240513	184400	420786376	1833	1833	1833	1833	0
141	20240513	184300	420786376	1833	1833	1833	1833	0
142	20240513	184200	420786376	1833	1833	1833	1833	0
143	20240513	184100	420786376	1833	1833	1833	1833	0
144	20240513	184000	420786376	1833	1833	1833	1833	0
145	20240513	183900	420786376	1833	1833	1833	1833	0
146	20240513	183800	420786376	1833	1833	1833	1833	0
147	20240513	183700	420786376	1833	1833	1833	1833	0
148	20240513	183600	420786376	1833	1833	1833	1833	0
149	20240513	183500	420786376	1833	1833	1833	1833	0
150	20240513	183400	420786376	1833	1833	1833	1833	0
151	20240513	183300	420786376	1833	1833	1833	1833	0
152	20240513	183200	420786376	1833	1833	1833	1833	1030
153	20240513	183100	420786376	1833	1833	1833	1833	0
154	20240513	183000	420786376	1833	1833	1833	1833	0
155	20240513	182900	420786376	1833	1833	1833	1833	0
156	20240513	182800	420786376	1833	1833	1833	1833	0
157	20240513	182700	420786376	1833	1833	1833	1833	0
158	20240513	182600	420786376	1833	1833	1833	1833	0
159	20240513	182500	420786376	1833	1833	1833	1833	0
160	20240513	182400	420786376	1833	1833	1833	1833	0
161	20240513	182300	420786376	1833	1833	1833	1833	0
162	20240513	182200	420786376	1833	1833	1833	1833	0
163	20240513	182100	420786376	1833	1833	1833	1833	0
164	20240513	182000	420786376	1833	1833	1833	1833	0
165	20240513	181900	420786376	1833	1833	1833	1833	0
166	20240513	181800	420786376	1833	1833	1833	1833	0
167	20240513	181700	420786376	1833	1833	1833	1833	0
168	20240513	181600	420786376	1833	1833	1833	1833	0
169	20240513	181500	420786376	1833	1833	1833	1833	0
170	20240513	181400	420786376	1833	1833	1833	1833	0
171	20240513	181300	420786376	1833	1833	1833	1833	0
172	20240513	181200	420786376	1833	1833	1833	1833	0
173	20240513	181100	420786376	1833	1833	1833	1833	0
174	20240513	181000	420786376	1833	1833	1833	1833	0
175	20240513	180900	420786376	1833	1833	1833	1833	0
176	20240513	180800	420786376	1833	1833	1833	1833	0
177	20240513	180700	420786376	1833	1833	1833	1833	0
178	20240513	180600	420786376	1833	1833	1833	1833	0
179	20240513	180500	420786376	1833	1833	1833	1833	0
180	20240513	180400	420786376	1833	1833	1833	1833	0
181	20240513	180300	420786376	1833	1833	1833	1833	0
182	20240513	180200	420786376	1833	1833	1833	1833	1030
183	20240513	180100	420786376	1833	1833	1833	1833	0
184	20240513	180000	420786376	1833	1833	1833	1833	0
185	20240513	175900	420786376	1833	1833	1833	1833	0
186	20240513	175800	420786376	1833	1833	1833	1833	0
187	20240513	175700	420786376	1833	1833	1833	1833	0
188	20240513	175600	420786376	1833	1833	1833	1833	0
189	20240513	175500	420786376	1833	1833	1833	1833	0
190	20240513	175400	420786376	1833	1833	1833	1833	0
191	20240513	175300	420786376	1833	1833	1833	1833	0
192	20240513	175200	420786376	1833	1833	1833	1833	0
193	20240513	175100	420786376	1833	1833	1833	1833	0
194	20240513	175000	420786376	1833	1833	1833	1833	0
195	20240513	174900	420786376	1833	1833	1833	1833	0
196	20240513	174800	420786376	1833	1833	1833	1833	0
197	20240513	174700	420786376	1833	1833	1833	1833	0
198	20240513	174600	420786376	1833	1833	1833	1833	0
199	20240513	174500	420786376	1833	1833	1833	1833	0
200	20240513	174400	420786376	1833	1833	1833	1833	0
201	20240513	174300	420786376	1833	1833	1833	1833	0
202	20240513	174200	420786376	1833	1833	1833	1833	0
203	20240513	174100	420786376	1833	1833	1833	1833	0
204	20240513	174000	420786376	1833	1833	1833	1833	0
205	20240513	173900	420786376	1833	1833	1833	1833	0
206	20240513	173800	420786376	1833	1833	1833	1833	0
207	20240513	173700	420786376	1833	1833	1833	1833	0
208	20240513	173600	420786376	1833	1833	1833	1833	0
209	20240513	173500	420786376	1833	1833	1833	1833	0
210	20240513	173400	420786376	1833	1833	1833	1833	0
211	20240513	173300	420786376	1833	1833	1833	1833	0
212	20240513	173200	420786376	1833	1833	1833	1833	1030
213	20240513	173100	420786376	1833	1833	1833	1833	0
214	20240513	173000	420786376	1833	1833	1833	1833	0
215	20240513	172900	420786376	1833	1833	1833	1833	0
216	20240513	172800	420786376	1833	1833	1833	1833	0
217	20240513	172700	420786376	1833	1833	1833	1833	0
218	20240513	172600	420786376	1833	1833	1833	1833	0
219	20240513	172500	420786376	1833	1833	1833	1833	0
220	20240513	172400	420786376	1833	1833	1833	1833	0
221	20240513	172300	420786376	1833	1833	1833	1833	0
222	20240513	172200	420786376	1833	1833	1833	1833	0
223	20240513	172100	420786376	1833	1833	1833	1833	0
224	20240513	172000	420786376	1833	1833	1833	1833	0
225	20240513	171900	420786376	1833	1833	1833	1833	0
226	20240513	171800	420786376	1833	1833	1833	1833	0
227	20240513	171700	420786376	1833	1833	1833	1833	0
228	20240513	171600	420786376	1833	1833	1833	1833	0
229	20240513	171500	420786376	1833	1833	1833	1833	0
230	20240513	171400	420786376	1833	1833	1833	1833	0
231	20240513	171300	420786376	1833	1833	1833	1833	0
232	20240513	171200	420786376	1833	1833	1833	1833	0
233	20240513	171100	420786376	1833	1833	1833	1833	0
234	20240513	171000	420786376	1833	1833	1833	1833	0
235	20240513	170900	420786376	1833	1833	1833	1833	0
236	20240513	170800	420786376	1833	1833	1833	1833	0
237	20240513	170700	420786376	1833	1833	1833	1833	0
238	20240513	170600	420786376	1833	1833	1833	1833	0
239	20240513	170500	420786376	1833	1833	1833	1833	0
240	20240513	170400	420786376	1833	1833	1833	1833	0
241	20240513	170300	420786376	1833	1833	1833	1833	0
242	20240513	170200	420786376	1833	1833	1833	1833	1030
243	20240513	170100	420786376	1833	1833	1833	1833	0
244	20240513	170000	420786376	1833	1833	1833	1833	0
245	20240513	165900	420786376	1833	1833	1833	1833	0
246	20240513	165800	420786376	1833	1833	1833	1833	0
247	20240513	165700	420786376	1833	1833	1833	1833	0
248	20240513	165600	420786376	1833	1833	1833	1833	0
249	20240513	165500	420786376	1833	1833	1833	1833	0
250	20240513	165400	420786376	1833	1833	1833	1833	0
251	20240513	165300	420786376	1833	1833	1833	1833	0
252	20240513	165200	420786376	1833	1833	1833	1833	0
253	20240513	165100	420786376	1833	1833	1833	1833	0
254	20240513	165000	420786376	1833	1833	1833	1833	0
255	20240513	164900	420786376	1833	1833	1833	1833	0
256	20240513	164800	420786376	1833	1833	1833	1833	0
257	20240513	164700	420786376	1833	1833	1833	1833	0
258	20240513	164600	420786376	1833	1833	1833	1833	0
259	20240513	164500	420786376	1833	1833	1833	1833	0
260	20240513	164400	420786376	1833	1833	1833	1833	0
261	20240513	164300	420786376	1833	1833	1833	1833	0
262	20240513	164200	420786376	1833	1833	1833	1833	0
263	20240513	164100	420786376	1833	1833	1833	1833	0
264	20240513	164000	420786376	1833	1833	1833	1833	0
265	20240513	163900	420786376	1833	1833	1833	1833	0
266	20240513	163800	420786376	1833	1833	1833	1833	0
267	20240513	163700	420786376	1833	1833	1833	1833	0
268	20240513	163600	420786376	1833	1833	1833	1833	0
269	20240513	163500	420786376	1833	1833	1833	1833	0
270	20240513	163400	420786376	1833	1833	1833	1833	0
271	20240513	163300	420786376	1833	1833	1833	1833	0
272	20240513	163200	420786376	1833	1833	1833	1833	1030
273	20240513	163100	420786376	1833	1833	1833	1833	0
274	20240513	163000	420786376	1833	1833	1833	1833	0
275	20240513	162900	420786376	1833	1833	1833	1833	0
276	20240513	162800	420786376	1833	1833	1833	1833	0
277	20240513	162700	420786376	1833	1833	1833	1833	0
278	20240513	162600	420786376	1833	1833	1833	1833	0
279	20240513	162500	420786376	1833	1833	1833	1833	0
280	20240513	162400	420786376	1833	1833	1833	1833	0
281	20240513	162300	420786376	1833	1833	1833	1833	0
282	20240513	162200	420786376	1833	1833	1833	1833	0
283	20240513	162100	420786376	1833	1833	1833	1833	0
284	20240513	162000	420786376	1833	1833	1833	1833	0
285	20240513	161900	420786376	1833	1833	1833	1833	0
286	20240513	161800	420786376	1833	1833	1833	1833	0
287	20240513	161700	420786376	1833	1833	1833	1833	0
288	20240513	161600	420786376	1833	1833	1833	1833	0
289	20240513	161500	420786376	1833	1833	1833	1833	0
290	20240513	161400	420786376	1833	1833	1833	1833	0
291	20240513	161300	420786376	1833	1833	1833	1833	0
292	20240513	161200	420786376	1833	1833	1833	1833	0
293	20240513	161100	420786376	1833	1833	1833	1833	0
294	20240513	161000	420786376	1833	1833	1833	1833	0
295	20240513	160900	420786376	1833	1833	1833	1833	0
296	20240513	160800	420786376	1833	1833	1833	1833	0
297	20240513	160700	420786376	1833	1833	1833	1833	0
298	20240513	160600	420786376	1833	1833	1833	1833	0
299	20240513	160500	420786376	1833	1833	1833	1833	0
300	20240513	160400	420786376	1833	1833	1833	1833	0
301	20240513	160300	420786376	1833	1833	1833	1833	0
302	20240513	160200	420786376	1833	1833	1833	1833	1030
303	20240513	160100	420786376	1833	1833	1833	1833	0
304	20240513	160000	420786376	1833	1833	1833	1833	0
305	20240513	155900	420786376	1833	1833	1833	1833	0
306	20240513	155800	420786376	1833	1833	1833	1833	0
307	20240513	155700	420786376	1833	1833	1833	1833	0
308	20240513	155600	420786376	1833	1833	1833	1833	0
309	20240513	155500	420786376	1833	1833	1833	1833	0
310	20240513	155400	420786376	1833	1833	1833	1833	0
311	20240513	155300	420786376	1833	1833	1833	1833	0
312	20240513	155200	420786376	1833	1833	1833	1833	0
313	20240513	155100	420786376	1833	1833	1833	1833	0
314	20240513	155000	420786376	1833	1833	1833	1833	0
315	20240513	154900	420786376	1833	1833	1833	1833	0
316	20240513	154800	420786376	1833	1833	1833	1833	0
317	20240513	154700	420786376	1833	1833	1833	1833	0
318	20240513	154600	420786376	1833	1833	1833	1833	0
319	20240513	154500	420786376	1833	1833	1833	1833	0
320	20240513	154400	420786376	1833	1833	1833	1833	0
321	20240513	154300	420786376	1833	1833	1833	1833	0
322	20240513	154200	420786376	1833	1833	1833	1833	0
323	20240513	154100	420786376	1833	1833	1833	1833	0
324	20240513	154000	420786376	1833	1833	1833	1833	0
325	20240513	153900	420786376	1833	1833	1833	1833	0
326	20240513	153800	420786376	1833	1833	1833	1833	0
327	20240513	153700	420786376	1833	1833	1833	1833	0
328	20240513	153600	420786376	1833	1833	1833	1833	0
329	20240513	153500	420786376	1833	1833	1833	1833	0
330	20240513	153400	420786376	1833	1833	1833	1833	0
331	20240513	153300	420786376	1833	1833	1833	1833	0
332	20240513	153200	420786376	1833	1833	1833	1833	1030
333	20240513	153100	420786376	1833	1833	1833	1833	0
334	20240513	153000	420786376	1833	1833	1833	1833	1030
335	20240513	152900	418898386	1833	1833	1833	1833	0
336	20240513	152800	418898386	1833	1833	1833	1833	0
337	20240513	152700	418898386	1833	1833	1833	1833	0
338	20240513	152600	418898386	1833	1833	1833	1833	0
339	20240513	152500	418898386	1833	1833	1833	1833	0
340	20240513	152400	418898386	1833	1833	1833	1833	0
341	20240513	152300	418898386	1833	1833	1833	1833	0
342	20240513	152200	418898386	1833	1833	1833	1833	0
343	20240513	152100	418898386	1833	1833	1833	1833	0
344	20240513	152000	418898386	1833	1833	1833	1833	0
345	20240513	151900	418898386	1833	1833	1833	1833	0
346	20240513	151800	418898386	1833	1833	1833	1833	0
347	20240513	151700	418898386	1833	1833	1833	1833	2
348	20240513	151600	418894720	1833	1833	1833	1833	0
349	20240513	151500	418894720	1833	1833	1833	1833	192
350	20240513	151400	418542784	1834	1834	1834	1834	0
351	20240513	151300	418542784	1834	1834	1834	1834	1000
352	20240513	151200	416708784	1834	1832	1834	1832	1900
353	20240513	151100	413226137	1832	1832	1832	1832	0
354	20240513	151000	413226137	1832	1831	1832	1830	242
355	20240513	150900	412783060	1833	1833	1833	1833	0
356	20240513	150800	412783060	1833	1833	1833	1833	1
357	20240513	150700	412781227	1831	1831	1831	1831	0
358	20240513	150600	412781227	1831	1833	1833	1831	39
359	20240513	150500	412709793	1833	1833	1833	1833	0
360	20240513	150400	412709793	1833	1833	1833	1833	800
361	20240513	150300	411243393	1834	1834	1834	1834	0
362	20240513	150200	411243393	1834	1834	1834	1834	0
363	20240513	150100	411243393	1834	1834	1834	1834	0
364	20240513	150000	411243393	1834	1824	1834	1824	2200
365	20240513	145900	407211823	1824	1824	1824	1824	0
366	20240513	145800	407211823	1824	1824	1824	1824	1
367	20240513	145700	407209999	1823	1823	1823	1823	0
368	20240513	145600	407209999	1823	1823	1823	1823	0
369	20240513	145500	407209999	1823	1823	1823	1823	0
370	20240513	145400	407209999	1823	1823	1823	1823	0
371	20240513	145300	407209999	1823	1823	1823	1823	0
372	20240513	145200	407209999	1823	1823	1823	1823	0
373	20240513	145100	407209999	1823	1823	1823	1823	0
374	20240513	145000	407209999	1823	1823	1823	1823	17
375	20240513	144900	407179008	1822	1822	1822	1822	0
376	20240513	144800	407179008	1822	1822	1822	1822	790
377	20240513	144700	405739628	1823	1823	1823	1823	0
378	20240513	144600	405739628	1823	1823	1823	1823	0
379	20240513	144500	405739628	1823	1823	1823	1823	0
380	20240513	144400	405739628	1823	1823	1823	1823	0
381	20240513	144300	405739628	1823	1823	1823	1823	0
382	20240513	144200	405739628	1823	1823	1823	1823	0
383	20240513	144100	405739628	1823	1823	1823	1823	0
384	20240513	144000	405739628	1823	1823	1823	1823	0
385	20240513	143900	405739628	1823	1823	1823	1823	0
386	20240513	143800	405739628	1823	1823	1823	1823	0
387	20240513	143700	405739628	1823	1823	1823	1823	1
388	20240513	143600	405737805	1822	1822	1822	1822	0
389	20240513	143500	405737805	1822	1822	1822	1822	0
390	20240513	143400	405737805	1822	1822	1822	1822	0
391	20240513	143300	405737805	1822	1822	1822	1822	0
392	20240513	143200	405737805	1822	1822	1822	1822	0
393	20240513	143100	405737805	1822	1822	1822	1822	0
394	20240513	143000	405737805	1822	1822	1822	1822	0
395	20240513	142900	405737805	1822	1822	1822	1822	1
396	20240513	142800	405735983	1818	1818	1818	1818	0
397	20240513	142700	405735983	1818	1818	1818	1818	0
398	20240513	142600	405735983	1818	1818	1818	1818	0
399	20240513	142500	405735983	1818	1820	1820	1818	2000
400	20240513	142400	402099817	1818	1819	1819	1818	898
401	20240513	142300	400467174	1824	1824	1824	1824	0
402	20240513	142200	400467174	1824	1824	1824	1824	0
403	20240513	142100	400467174	1824	1824	1824	1824	0
404	20240513	142000	400467174	1824	1824	1824	1824	0
405	20240513	141900	400467174	1824	1824	1824	1824	0
406	20240513	141800	400467174	1824	1824	1824	1824	0
407	20240513	141700	400467174	1824	1824	1824	1824	0
408	20240513	141600	400467174	1824	1824	1824	1824	0
409	20240513	141500	400467174	1824	1824	1824	1824	0
410	20240513	141400	400467174	1824	1824	1824	1824	0
411	20240513	141300	400467174	1824	1824	1824	1824	0
412	20240513	141200	400467174	1824	1824	1824	1824	0
413	20240513	141100	400467174	1824	1824	1824	1824	0
414	20240513	141000	400467174	1824	1824	1824	1824	0
415	20240513	140900	400467174	1824	1824	1824	1824	0
416	20240513	140800	400467174	1824	1824	1824	1824	0
417	20240513	140700	400467174	1824	1824	1824	1824	1
418	20240513	140600	400465350	1818	1819	1819	1818	3698
419	20240513	140500	393741125	1823	1823	1823	1823	0
420	20240513	140400	393741125	1823	1823	1823	1823	0
421	20240513	140300	393741125	1823	1823	1823	1823	0
422	20240513	140200	393741125	1823	1823	1823	1823	0
423	20240513	140100	393741125	1823	1823	1823	1823	0
424	20240513	140000	393741125	1823	1823	1823	1823	0
425	20240513	135900	393741125	1823	1823	1823	1823	0
426	20240513	135800	393741125	1823	1823	1823	1823	0
427	20240513	135700	393741125	1823	1823	1823	1823	0
428	20240513	135600	393741125	1823	1823	1823	1823	55
429	20240513	135500	393640860	1824	1824	1824	1824	0
430	20240513	135400	393640860	1824	1824	1824	1824	0
431	20240513	135300	393640860	1824	1824	1824	1824	0
432	20240513	135200	393640860	1824	1824	1824	1824	0
433	20240513	135100	393640860	1824	1824	1824	1824	0
434	20240513	135000	393640860	1824	1824	1824	1824	0
435	20240513	134900	393640860	1824	1824	1824	1824	0
436	20240513	134800	393640860	1824	1824	1824	1824	0
437	20240513	134700	393640860	1824	1824	1824	1824	0
438	20240513	134600	393640860	1824	1824	1824	1824	1
439	20240513	134500	393639036	1815	1815	1815	1815	0
440	20240513	134400	393639036	1815	1815	1815	1815	0
441	20240513	134300	393639036	1815	1815	1815	1815	0
442	20240513	134200	393639036	1815	1815	1815	1815	0
443	20240513	134100	393639036	1815	1815	1815	1815	0
444	20240513	134000	393639036	1815	1815	1815	1815	0
445	20240513	133900	393639036	1815	1818	1818	1815	2752
446	20240513	133800	388640478	1817	1818	1818	1817	232
447	20240513	133700	388218854	1817	1819	1819	1817	1079
448	20240513	133600	386257711	1819	1819	1819	1819	0
449	20240513	133500	386257711	1819	1819	1819	1819	0
450	20240513	133400	386257711	1819	1819	1819	1819	0
451	20240513	133300	386257711	1819	1819	1819	1819	0
452	20240513	133200	386257711	1819	1819	1819	1819	10
453	20240513	133100	386239521	1828	1828	1828	1828	0
454	20240513	133000	386239521	1828	1828	1828	1828	0
455	20240513	132900	386239521	1828	1828	1828	1828	0
456	20240513	132800	386239521	1828	1828	1828	1828	0
457	20240513	132700	386239521	1828	1828	1828	1828	0
458	20240513	132600	386239521	1828	1828	1828	1828	0
459	20240513	132500	386239521	1828	1828	1828	1828	0
460	20240513	132400	386239521	1828	1828	1828	1828	0
461	20240513	132300	386239521	1828	1828	1828	1828	0
462	20240513	132200	386239521	1828	1828	1828	1828	0
463	20240513	132100	386239521	1828	1828	1828	1828	0
464	20240513	132000	386239521	1828	1828	1828	1828	0
465	20240513	131900	386239521	1828	1828	1828	1828	0
466	20240513	131800	386239521	1828	1828	1828	1828	0
467	20240513	131700	386239521	1828	1828	1828	1828	0
468	20240513	131600	386239521	1828	1817	1828	1817	2001
469	20240513	131500	382603693	1816	1816	1816	1816	0
470	20240513	131400	382603693	1816	1820	1820	1816	6000
471	20240513	131300	371696063	1822	1822	1822	1822	0
472	20240513	131200	371696063	1822	1822	1822	1822	0
473	20240513	131100	371696063	1822	1824	1824	1822	2000
474	20240513	131000	368050456	1829	1829	1829	1829	0
475	20240513	130900	368050456	1829	1829	1829	1829	0
476	20240513	130800	368050456	1829	1829	1829	1829	0
477	20240513	130700	368050456	1829	1829	1829	1829	0
478	20240513	130600	368050456	1829	1829	1829	1829	0
479	20240513	130500	368050456	1829	1829	1829	1829	0
480	20240513	130400	368050456	1829	1829	1829	1829	0
481	20240513	130300	368050456	1829	1829	1829	1829	0
482	20240513	130200	368050456	1829	1829	1829	1829	0
483	20240513	130100	368050456	1829	1829	1829	1829	0
484	20240513	130000	368050456	1829	1829	1829	1829	1
485	20240513	125900	368048627	1822	1822	1822	1822	0
486	20240513	125800	368048627	1822	1822	1822	1822	0
487	20240513	125700	368048627	1822	1824	1824	1822	5000
488	20240513	125600	358934168	1830	1830	1830	1830	1
489	20240513	125500	358932338	1828	1828	1828	1828	950
490	20240513	125400	357195738	1828	1828	1828	1828	50
491	20240513	125300	357104338	1828	1830	1830	1828	51
492	20240513	125200	357011108	1829	1829	1829	1829	0
493	20240513	125100	357011108	1829	1829	1829	1829	176
494	20240513	125000	356689204	1835	1835	1835	1835	0
495	20240513	124900	356689204	1835	1835	1835	1835	0
496	20240513	124800	356689204	1835	1835	1835	1835	0
497	20240513	124700	356689204	1835	1835	1835	1835	0
498	20240513	124600	356689204	1835	1835	1835	1835	0
499	20240513	124500	356689204	1835	1835	1835	1835	0
500	20240513	124400	356689204	1835	1835	1835	1835	0
501	20240513	124300	356689204	1835	1835	1835	1835	0
502	20240513	124200	356689204	1835	1835	1835	1835	0
503	20240513	124100	356689204	1835	1835	1835	1835	0
504	20240513	124000	356689204	1835	1835	1835	1835	0
505	20240513	123900	356689204	1835	1835	1835	1835	0
506	20240513	123800	356689204	1835	1835	1835	1835	0
507	20240513	123700	356689204	1835	1835	1835	1835	0
508	20240513	123600	356689204	1835	1834	1835	1834	300
509	20240513	123500	356138734	1835	1835	1835	1835	0
510	20240513	123400	356138734	1835	1835	1835	1835	0
511	20240513	123300	356138734	1835	1835	1835	1835	0
512	20240513	123200	356138734	1835	1835	1835	1835	0
513	20240513	123100	356138734	1835	1823	1835	1823	2
514	20240513	123000	356135076	1835	1835	1835	1835	0
515	20240513	122900	356135076	1835	1835	1835	1835	0
516	20240513	122800	356135076	1835	1828	1835	1828	4351
517	20240513	122700	348175585	1828	1828	1828	1828	0
518	20240513	122600	348175585	1828	1828	1828	1828	0
519	20240513	122500	348175585	1828	1828	1828	1828	0
520	20240513	122400	348175585	1828	1828	1828	1828	150
521	20240513	122300	347901385	1828	1828	1828	1828	0
522	20240513	122200	347901385	1828	1828	1828	1828	0
523	20240513	122100	347901385	1828	1828	1828	1828	0
524	20240513	122000	347901385	1828	1828	1828	1828	0
525	20240513	121900	347901385	1828	1822	1828	1822	10
526	20240513	121800	347883153	1822	1824	1824	1822	292
527	20240513	121700	347351034	1828	1828	1828	1828	0
528	20240513	121600	347351034	1828	1828	1828	1828	0
529	20240513	121500	347351034	1828	1828	1828	1828	0
530	20240513	121400	347351034	1828	1828	1828	1828	0
531	20240513	121300	347351034	1828	1828	1828	1828	0
532	20240513	121200	347351034	1828	1828	1828	1828	0
533	20240513	121100	347351034	1828	1828	1828	1828	0
534	20240513	121000	347351034	1828	1828	1828	1828	0
535	20240513	120900	347351034	1828	1823	1828	1823	16
536	20240513	120800	347321851	1823	1822	1823	1822	221
537	20240513	120700	346918998	1823	1823	1823	1823	0
538	20240513	120600	346918998	1823	1823	1823	1823	0
539	20240513	120500	346918998	1823	1823	1823	1823	0
540	20240513	120400	346918998	1823	1823	1823	1823	0
541	20240513	120300	346918998	1823	1823	1823	1823	0
542	20240513	120200	346918998	1823	1823	1823	1823	0
543	20240513	120100	346918998	1823	1823	1823	1823	0
544	20240513	120000	346918998	1823	1823	1823	1823	0
545	20240513	115900	346918998	1823	1823	1823	1823	0
546	20240513	115800	346918998	1823	1823	1823	1823	0
547	20240513	115700	346918998	1823	1823	1823	1823	0
548	20240513	115600	346918998	1823	1823	1823	1823	1
549	20240513	115500	346917175	1823	1821	1823	1821	1000
550	20240513	115400	345094905	1820	1820	1820	1820	0
551	20240513	115300	345094905	1820	1820	1820	1820	499
552	20240513	115200	344186725	1820	1820	1820	1820	1
553	20240513	115100	344184905	1815	1815	1815	1815	17
554	20240513	115000	344154050	1823	1823	1823	1823	0
555	20240513	114900	344154050	1823	1823	1823	1823	0
556	20240513	114800	344154050	1823	1823	1823	1823	0
557	20240513	114700	344154050	1823	1823	1823	1823	0
558	20240513	114600	344154050	1823	1823	1823	1823	0
559	20240513	114500	344154050	1823	1823	1823	1823	0
560	20240513	114400	344154050	1823	1823	1823	1823	0
561	20240513	114300	344154050	1823	1823	1823	1823	10
562	20240513	114200	344135820	1823	1823	1823	1823	0
563	20240513	114100	344135820	1823	1823	1823	1823	0
564	20240513	114000	344135820	1823	1823	1823	1823	1
565	20240513	113900	344133997	1812	1812	1812	1812	0
566	20240513	113800	344133997	1812	1812	1812	1812	0
567	20240513	113700	344133997	1812	1812	1812	1812	1
568	20240513	113600	344132185	1823	1823	1823	1823	0
569	20240513	113500	344132185	1823	1823	1823	1823	0
570	20240513	113400	344132185	1823	1823	1823	1823	0
571	20240513	113300	344132185	1823	1823	1823	1823	0
572	20240513	113200	344132185	1823	1823	1823	1823	1
573	20240513	113100	344130362	1826	1826	1826	1826	0
574	20240513	113000	344130362	1826	1826	1826	1826	0
575	20240513	112900	344130362	1826	1826	1826	1826	0
576	20240513	112800	344130362	1826	1826	1826	1826	0
577	20240513	112700	344130362	1826	1826	1826	1826	0
578	20240513	112600	344130362	1826	1826	1826	1826	0
579	20240513	112500	344130362	1826	1826	1826	1826	0
580	20240513	112400	344130362	1826	1826	1826	1826	0
581	20240513	112300	344130362	1826	1826	1826	1826	2
582	20240513	112200	344126710	1828	1828	1828	1828	0
583	20240513	112100	344126710	1828	1828	1828	1828	0
584	20240513	112000	344126710	1828	1828	1828	1828	0
585	20240513	111900	344126710	1828	1828	1828	1828	0
586	20240513	111800	344126710	1828	1828	1828	1828	0
587	20240513	111700	344126710	1828	1818	1828	1818	64
588	20240513	111600	344010348	1810	1814	1814	1810	5000
589	20240513	111500	334952490	1829	1829	1829	1829	0
590	20240513	111400	334952490	1829	1829	1829	1829	0
591	20240513	111300	334952490	1829	1829	1829	1829	0
592	20240513	111200	334952490	1829	1829	1829	1829	0
593	20240513	111100	334952490	1829	1829	1829	1829	0
594	20240513	111000	334952490	1829	1829	1829	1829	1
595	20240513	110900	334950661	1813	1816	1816	1813	299
596	20240513	110800	334408133	1830	1830	1830	1830	0
597	20240513	110700	334408133	1830	1829	1830	1829	821
598	20240513	110600	332905733	1830	1830	1830	1830	0
599	20240513	110500	332905733	1830	1830	1830	1830	0
600	20240513	110400	332905733	1830	1830	1830	1830	0
601	20240513	110300	332905733	1830	1830	1830	1830	0
602	20240513	110200	332905733	1830	1830	1830	1830	0
603	20240513	110100	332905733	1830	1830	1830	1830	0
604	20240513	110000	332905733	1830	1830	1830	1830	0
605	20240513	105900	332905733	1830	1830	1830	1830	0
606	20240513	105800	332905733	1830	1830	1830	1830	0
607	20240513	105700	332905733	1830	1830	1830	1830	6
608	20240513	105600	332894753	1830	1830	1830	1830	7
609	20240513	105500	332881943	1835	1835	1835	1835	0
610	20240513	105400	332881943	1835	1832	1835	1832	248
611	20240513	105300	332427604	1832	1832	1832	1832	0
612	20240513	105200	332427604	1832	1830	1832	1830	1713
613	20240513	105100	329292412	1828	1828	1828	1828	110
614	20240513	105000	329091332	1827	1826	1827	1826	1197
615	20240513	104900	326904423	1826	1826	1826	1826	0
616	20240513	104800	326904423	1826	1826	1826	1826	0
617	20240513	104700	326904423	1826	1815	1826	1815	54
618	20240513	104600	326806072	1825	1825	1825	1825	1
619	20240513	104500	326804247	1816	1816	1816	1816	0
620	20240513	104400	326804247	1816	1816	1816	1816	841
621	20240513	104300	325276991	1828	1828	1828	1828	0
622	20240513	104200	325276991	1828	1828	1828	1828	7
623	20240513	104100	325264195	1828	1828	1828	1828	0
624	20240513	104000	325264195	1828	1828	1828	1828	0
625	20240513	103900	325264195	1828	1815	1828	1815	546
626	20240513	103800	324273192	1828	1828	1828	1828	0
627	20240513	103700	324273192	1828	1828	1828	1828	0
628	20240513	103600	324273192	1828	1828	1828	1828	0
629	20240513	103500	324273192	1828	1822	1828	1810	11055
630	20240513	103400	304234480	1829	1829	1829	1829	0
631	20240513	103300	304234480	1829	1829	1829	1829	0
632	20240513	103200	304234480	1829	1829	1829	1829	0
633	20240513	103100	304234480	1829	1821	1829	1821	610
634	20240513	103000	303122790	1831	1831	1831	1831	0
635	20240513	102900	303122790	1831	1831	1831	1831	0
636	20240513	102800	303122790	1831	1831	1831	1831	0
637	20240513	102700	303122790	1831	1831	1831	1831	0
638	20240513	102600	303122790	1831	1831	1831	1831	0
639	20240513	102500	303122790	1831	1815	1831	1812	6430
640	20240513	102400	291458300	1820	1823	1823	1820	3996
641	20240513	102300	284180822	1832	1832	1832	1832	0
642	20240513	102200	284180822	1832	1832	1832	1832	0
643	20240513	102100	284180822	1832	1822	1832	1822	11
644	20240513	102000	284160770	1822	1822	1822	1822	500
645	20240513	101900	283249770	1823	1823	1823	1823	200
646	20240513	101800	282885170	1832	1828	1832	1828	602
647	20240513	101700	281784706	1832	1832	1832	1832	0
648	20240513	101600	281784706	1832	1839	1839	1830	1662
649	20240513	101500	278741691	1839	1839	1839	1839	0
650	20240513	101400	278741691	1839	1839	1839	1839	0
651	20240513	101300	278741691	1839	1831	1839	1831	39
652	20240513	101200	278670274	1839	1836	1839	1833	641
653	20240513	101100	277495285	1839	1839	1839	1839	0
654	20240513	101000	277495285	1839	1839	1839	1839	0
655	20240513	100900	277495285	1839	1839	1839	1837	32
656	20240513	100800	277436497	1839	1839	1839	1839	10
657	20240513	100700	277418107	1839	1839	1839	1839	249
658	20240513	100600	276960196	1840	1840	1840	1840	1
659	20240513	100500	276958356	1840	1840	1840	1840	2
660	20240513	100400	276954676	1839	1845	1845	1839	1443
661	20240513	100300	274299833	1840	1845	1845	1840	501
662	20240513	100200	273377988	1845	1845	1845	1845	1
663	20240513	100100	273376143	1845	1845	1845	1845	0
664	20240513	100000	273376143	1845	1845	1845	1840	3651
665	20240513	095900	266652548	1840	1840	1840	1840	6000
666	20240513	095800	255612548	1845	1845	1845	1845	0
667	20240513	095700	255612548	1845	1840	1845	1840	2126
668	20240513	095600	251692578	1845	1841	1845	1840	637
669	20240513	095500	250520407	1850	1850	1850	1850	0
670	20240513	095400	250520407	1850	1850	1850	1850	0
671	20240513	095300	250520407	1850	1850	1850	1850	1294
672	20240513	095200	248126507	1850	1847	1850	1847	9798
673	20240513	095100	230009798	1847	1847	1847	1847	11
674	20240513	095000	229989481	1848	1848	1848	1848	0
675	20240513	094900	229989481	1848	1848	1848	1848	753
676	20240513	094800	228597937	1848	1850	1850	1848	1164
677	20240513	094700	226444980	1849	1850	1850	1849	3030
678	20240513	094600	220839610	1854	1841	1854	1841	9885
679	20240513	094500	202562690	1847	1840	1847	1840	501
680	20240513	094400	201640843	1848	1835	1848	1835	1124
681	20240513	094300	199571877	1847	1838	1847	1828	33054
682	20240513	094200	138620941	1838	1838	1838	1838	0
683	20240513	094100	138620941	1838	1838	1838	1838	470
684	20240513	094000	137757081	1838	1838	1838	1838	444
685	20240513	093900	136941009	1839	1839	1839	1839	0
686	20240513	093800	136941009	1839	1839	1839	1839	0
687	20240513	093700	136941009	1839	1839	1839	1839	1
688	20240513	093600	136939170	1840	1834	1841	1834	20630
689	20240513	093500	99037908	1835	1835	1835	1835	10
690	20240513	093400	99019558	1836	1836	1836	1836	0
691	20240513	093300	99019558	1836	1824	1836	1824	10000
692	20240513	093200	80693869	1824	1824	1824	1824	0
693	20240513	093100	80693869	1824	1824	1824	1824	0
694	20240513	093000	80693869	1824	1824	1824	1824	0
695	20240513	092900	80693869	1824	1818	1824	1817	1065
696	20240513	092800	78757693	1817	1817	1819	1817	1001
697	20240513	092700	76938874	1816	1819	1819	1816	1489
698	20240513	092600	74234230	1816	1819	1819	1816	4000
699	20240513	092500	66968740	1819	1819	1819	1819	0
700	20240513	092400	66968740	1819	1822	1822	1819	540
701	20240513	092300	65986477	1822	1822	1822	1822	0
702	20240513	092200	65986477	1822	1822	1822	1822	8
703	20240513	092100	65971901	1822	1822	1822	1822	0
704	20240513	092000	65971901	1822	1822	1822	1822	20
705	20240513	091900	65935461	1823	1823	1823	1823	3000
706	20240513	091800	60466461	1823	1828	1828	1814	1513
707	20240513	091700	57720048	1831	1831	1831	1831	0
708	20240513	091600	57720048	1831	1819	1837	1819	10374
709	20240513	091500	38782693	1819	1812	1819	1812	3484
710	20240513	091400	32454611	1818	1817	1818	1817	1949
711	20240513	091300	28911939	1817	1818	1818	1811	393
712	20240513	091200	28200196	1818	1818	1818	1818	395
713	20240513	091100	27482086	1818	1817	1818	1817	705
714	20240513	091000	26200496	1819	1819	1819	1819	116
715	20240513	090900	25989492	1820	1820	1820	1820	264
716	20240513	090800	25509012	1821	1821	1823	1821	3339
717	20240513	090700	19426680	1820	1807	1820	1807	6500
718	20240513	090600	7607545	1802	1803	1803	1802	2337
719	20240513	090500	3395370	1807	1807	1807	1807	0
720	20240513	090400	3395370	1807	1807	1807	1807	326
721	20240513	090300	2806288	1805	1802	1805	1802	370
722	20240513	090200	2139488	1802	1802	1802	1802	0
723	20240513	090100	2139488	1802	1801	1802	1800	652
724	20240513	090000	965336	1801	1801	1801	1801	536