KissMeData/009440/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185200	49904900	1837	1837	1837	1837	101
3	20240513	185100	49904900	1837	1837	1837	1837	0
4	20240513	185000	49904900	1837	1837	1837	1837	0
5	20240513	184900	49904900	1837	1837	1837	1837	0
6	20240513	184800	49904900	1837	1837	1837	1837	0
7	20240513	184700	49904900	1837	1837	1837	1837	0
8	20240513	184600	49904900	1837	1837	1837	1837	0
9	20240513	184500	49904900	1837	1837	1837	1837	0
10	20240513	184400	49904900	1837	1837	1837	1837	0
11	20240513	184300	49904900	1837	1837	1837	1837	0
12	20240513	184200	49904900	1837	1837	1837	1837	0
13	20240513	184100	49904900	1837	1837	1837	1837	0
14	20240513	184000	49904900	1837	1837	1837	1837	0
15	20240513	183900	49904900	1837	1837	1837	1837	0
16	20240513	183800	49904900	1837	1837	1837	1837	0
17	20240513	183700	49904900	1837	1837	1837	1837	0
18	20240513	183600	49904900	1837	1837	1837	1837	0
19	20240513	183500	49904900	1837	1837	1837	1837	0
20	20240513	183400	49904900	1837	1837	1837	1837	0
21	20240513	183300	49904900	1837	1837	1837	1837	0
22	20240513	183200	49904900	1837	1837	1837	1837	0
23	20240513	183100	49904900	1837	1837	1837	1837	0
24	20240513	183000	49904900	1837	1837	1837	1837	0
25	20240513	182900	49904900	1837	1837	1837	1837	0
26	20240513	182800	49904900	1837	1837	1837	1837	0
27	20240513	182700	49904900	1837	1837	1837	1837	0
28	20240513	182600	49904900	1837	1837	1837	1837	0
29	20240513	182500	49904900	1837	1837	1837	1837	0
30	20240513	182400	49904900	1837	1837	1837	1837	0
31	20240513	182300	49904900	1837	1837	1837	1837	0
32	20240513	182200	49904900	1837	1837	1837	1837	101
33	20240513	182100	49904900	1837	1837	1837	1837	0
34	20240513	182000	49904900	1837	1837	1837	1837	0
35	20240513	181900	49904900	1837	1837	1837	1837	0
36	20240513	181800	49904900	1837	1837	1837	1837	0
37	20240513	181700	49904900	1837	1837	1837	1837	0
38	20240513	181600	49904900	1837	1837	1837	1837	0
39	20240513	181500	49904900	1837	1837	1837	1837	0
40	20240513	181400	49904900	1837	1837	1837	1837	0
41	20240513	181300	49904900	1837	1837	1837	1837	0
42	20240513	181200	49904900	1837	1837	1837	1837	0
43	20240513	181100	49904900	1837	1837	1837	1837	0
44	20240513	181000	49904900	1837	1837	1837	1837	0
45	20240513	180900	49904900	1837	1837	1837	1837	0
46	20240513	180800	49904900	1837	1837	1837	1837	0
47	20240513	180700	49904900	1837	1837	1837	1837	0
48	20240513	180600	49904900	1837	1837	1837	1837	0
49	20240513	180500	49904900	1837	1837	1837	1837	0
50	20240513	180400	49904900	1837	1837	1837	1837	0
51	20240513	180300	49904900	1837	1837	1837	1837	0
52	20240513	180200	49904900	1837	1837	1837	1837	0
53	20240513	180100	49904900	1837	1837	1837	1837	0
54	20240513	180000	49904900	1837	1837	1837	1837	0
55	20240513	175900	49904900	1837	1837	1837	1837	0
56	20240513	175800	49904900	1837	1837	1837	1837	0
57	20240513	175700	49904900	1837	1837	1837	1837	0
58	20240513	175600	49904900	1837	1837	1837	1837	0
59	20240513	175500	49904900	1837	1837	1837	1837	0
60	20240513	175400	49904900	1837	1837	1837	1837	0
61	20240513	175300	49904900	1837	1837	1837	1837	0
62	20240513	175200	49904900	1837	1837	1837	1837	101
63	20240513	175100	49904900	1837	1837	1837	1837	0
64	20240513	175000	49904900	1837	1837	1837	1837	0
65	20240513	174900	49904900	1837	1837	1837	1837	0
66	20240513	174800	49904900	1837	1837	1837	1837	0
67	20240513	174700	49904900	1837	1837	1837	1837	0
68	20240513	174600	49904900	1837	1837	1837	1837	0
69	20240513	174500	49904900	1837	1837	1837	1837	0
70	20240513	174400	49904900	1837	1837	1837	1837	0
71	20240513	174300	49904900	1837	1837	1837	1837	0
72	20240513	174200	49904900	1837	1837	1837	1837	0
73	20240513	174100	49904900	1837	1837	1837	1837	0
74	20240513	174000	49904900	1837	1837	1837	1837	0
75	20240513	173900	49904900	1837	1837	1837	1837	0
76	20240513	173800	49904900	1837	1837	1837	1837	0
77	20240513	173700	49904900	1837	1837	1837	1837	0
78	20240513	173600	49904900	1837	1837	1837	1837	0
79	20240513	173500	49904900	1837	1837	1837	1837	0
80	20240513	173400	49904900	1837	1837	1837	1837	0
81	20240513	173300	49904900	1837	1837	1837	1837	0
82	20240513	173200	49904900	1837	1837	1837	1837	0
83	20240513	173100	49904900	1837	1837	1837	1837	0
84	20240513	173000	49904900	1837	1837	1837	1837	0
85	20240513	172900	49904900	1837	1837	1837	1837	0
86	20240513	172800	49904900	1837	1837	1837	1837	0
87	20240513	172700	49904900	1837	1837	1837	1837	0
88	20240513	172600	49904900	1837	1837	1837	1837	0
89	20240513	172500	49904900	1837	1837	1837	1837	0
90	20240513	172400	49904900	1837	1837	1837	1837	0
91	20240513	172300	49904900	1837	1837	1837	1837	0
92	20240513	172200	49904900	1837	1837	1837	1837	101
93	20240513	172100	49904900	1837	1837	1837	1837	0
94	20240513	172000	49904900	1837	1837	1837	1837	0
95	20240513	171900	49904900	1837	1837	1837	1837	0
96	20240513	171800	49904900	1837	1837	1837	1837	0
97	20240513	171700	49904900	1837	1837	1837	1837	0
98	20240513	171600	49904900	1837	1837	1837	1837	0
99	20240513	171500	49904900	1837	1837	1837	1837	0
100	20240513	171400	49904900	1837	1837	1837	1837	0
101	20240513	171300	49904900	1837	1837	1837	1837	0
102	20240513	171200	49904900	1837	1837	1837	1837	0
103	20240513	171100	49904900	1837	1837	1837	1837	0
104	20240513	171000	49904900	1837	1837	1837	1837	0
105	20240513	170900	49904900	1837	1837	1837	1837	0
106	20240513	170800	49904900	1837	1837	1837	1837	0
107	20240513	170700	49904900	1837	1837	1837	1837	0
108	20240513	170600	49904900	1837	1837	1837	1837	0
109	20240513	170500	49904900	1837	1837	1837	1837	0
110	20240513	170400	49904900	1837	1837	1837	1837	0
111	20240513	170300	49904900	1837	1837	1837	1837	0
112	20240513	170200	49904900	1837	1837	1837	1837	0
113	20240513	170100	49904900	1837	1837	1837	1837	0
114	20240513	170000	49904900	1837	1837	1837	1837	0
115	20240513	165900	49904900	1837	1837	1837	1837	0
116	20240513	165800	49904900	1837	1837	1837	1837	0
117	20240513	165700	49904900	1837	1837	1837	1837	0
118	20240513	165600	49904900	1837	1837	1837	1837	0
119	20240513	165500	49904900	1837	1837	1837	1837	0
120	20240513	165400	49904900	1837	1837	1837	1837	0
121	20240513	165300	49904900	1837	1837	1837	1837	0
122	20240513	165200	49904900	1837	1837	1837	1837	101
123	20240513	165100	49904900	1837	1837	1837	1837	0
124	20240513	165000	49904900	1837	1837	1837	1837	0
125	20240513	164900	49904900	1837	1837	1837	1837	0
126	20240513	164800	49904900	1837	1837	1837	1837	0
127	20240513	164700	49904900	1837	1837	1837	1837	0
128	20240513	164600	49904900	1837	1837	1837	1837	0
129	20240513	164500	49904900	1837	1837	1837	1837	0
130	20240513	164400	49904900	1837	1837	1837	1837	0
131	20240513	164300	49904900	1837	1837	1837	1837	0
132	20240513	164200	49904900	1837	1837	1837	1837	0
133	20240513	164100	49904900	1837	1837	1837	1837	0
134	20240513	164000	49904900	1837	1837	1837	1837	0
135	20240513	163900	49904900	1837	1837	1837	1837	0
136	20240513	163800	49904900	1837	1837	1837	1837	0
137	20240513	163700	49904900	1837	1837	1837	1837	0
138	20240513	163600	49904900	1837	1837	1837	1837	0
139	20240513	163500	49904900	1837	1837	1837	1837	0
140	20240513	163400	49904900	1837	1837	1837	1837	0
141	20240513	163300	49904900	1837	1837	1837	1837	0
142	20240513	163200	49904900	1837	1837	1837	1837	0
143	20240513	163100	49904900	1837	1837	1837	1837	0
144	20240513	163000	49904900	1837	1837	1837	1837	0
145	20240513	162900	49904900	1837	1837	1837	1837	0
146	20240513	162800	49904900	1837	1837	1837	1837	0
147	20240513	162700	49904900	1837	1837	1837	1837	0
148	20240513	162600	49904900	1837	1837	1837	1837	0
149	20240513	162500	49904900	1837	1837	1837	1837	0
150	20240513	162400	49904900	1837	1837	1837	1837	0
151	20240513	162300	49904900	1837	1837	1837	1837	0
152	20240513	162200	49904900	1837	1837	1837	1837	101
153	20240513	162100	49904900	1837	1837	1837	1837	0
154	20240513	162000	49904900	1837	1837	1837	1837	0
155	20240513	161900	49904900	1837	1837	1837	1837	0
156	20240513	161800	49904900	1837	1837	1837	1837	0
157	20240513	161700	49904900	1837	1837	1837	1837	0
158	20240513	161600	49904900	1837	1837	1837	1837	0
159	20240513	161500	49904900	1837	1837	1837	1837	0
160	20240513	161400	49904900	1837	1837	1837	1837	0
161	20240513	161300	49904900	1837	1837	1837	1837	0
162	20240513	161200	49904900	1837	1837	1837	1837	0
163	20240513	161100	49904900	1837	1837	1837	1837	0
164	20240513	161000	49904900	1837	1837	1837	1837	0
165	20240513	160900	49904900	1837	1837	1837	1837	0
166	20240513	160800	49904900	1837	1837	1837	1837	0
167	20240513	160700	49904900	1837	1837	1837	1837	0
168	20240513	160600	49904900	1837	1837	1837	1837	0
169	20240513	160500	49904900	1837	1837	1837	1837	0
170	20240513	160400	49904900	1837	1837	1837	1837	0
171	20240513	160300	49904900	1837	1837	1837	1837	0
172	20240513	160200	49904900	1837	1837	1837	1837	0
173	20240513	160100	49904900	1837	1837	1837	1837	0
174	20240513	160000	49904900	1837	1837	1837	1837	0
175	20240513	155900	49904900	1837	1837	1837	1837	0
176	20240513	155800	49904900	1837	1837	1837	1837	0
177	20240513	155700	49904900	1837	1837	1837	1837	0
178	20240513	155600	49904900	1837	1837	1837	1837	0
179	20240513	155500	49904900	1837	1837	1837	1837	0
180	20240513	155400	49904900	1837	1837	1837	1837	0
181	20240513	155300	49904900	1837	1837	1837	1837	0
182	20240513	155200	49904900	1837	1837	1837	1837	101
183	20240513	155100	49904900	1837	1837	1837	1837	0
184	20240513	155000	49904900	1837	1837	1837	1837	0
185	20240513	154900	49904900	1837	1837	1837	1837	0
186	20240513	154800	49904900	1837	1837	1837	1837	0
187	20240513	154700	49904900	1837	1837	1837	1837	0
188	20240513	154600	49904900	1837	1837	1837	1837	0
189	20240513	154500	49904900	1837	1837	1837	1837	0
190	20240513	154400	49904900	1837	1837	1837	1837	0
191	20240513	154300	49904900	1837	1837	1837	1837	0
192	20240513	154200	49904900	1837	1837	1837	1837	0
193	20240513	154100	49904900	1837	1837	1837	1837	0
194	20240513	154000	49904900	1837	1837	1837	1837	0
195	20240513	153900	49904900	1837	1837	1837	1837	0
196	20240513	153800	49904900	1837	1837	1837	1837	0
197	20240513	153700	49904900	1837	1837	1837	1837	0
198	20240513	153600	49904900	1837	1837	1837	1837	0
199	20240513	153500	49904900	1837	1837	1837	1837	0
200	20240513	153400	49904900	1837	1837	1837	1837	0
201	20240513	153300	49904900	1837	1837	1837	1837	0
202	20240513	153200	49904900	1837	1837	1837	1837	0
203	20240513	153100	49904900	1837	1837	1837	1837	0
204	20240513	153000	49904900	1837	1837	1837	1837	101
205	20240513	152900	49719363	1836	1836	1836	1836	0
206	20240513	152800	49719363	1836	1836	1836	1836	0
207	20240513	152700	49719363	1836	1836	1836	1836	0
208	20240513	152600	49719363	1836	1836	1836	1836	0
209	20240513	152500	49719363	1836	1836	1836	1836	0
210	20240513	152400	49719363	1836	1836	1836	1836	0
211	20240513	152300	49719363	1836	1836	1836	1836	0
212	20240513	152200	49719363	1836	1836	1836	1836	0
213	20240513	152100	49719363	1836	1836	1836	1836	0
214	20240513	152000	49719363	1836	1836	1836	1836	0
215	20240513	151900	49719363	1836	1835	1836	1835	708
216	20240513	151800	48419575	1828	1828	1828	1828	0
217	20240513	151700	48419575	1828	1828	1828	1828	0
218	20240513	151600	48419575	1828	1834	1834	1828	589
219	20240513	151500	47341422	1835	1835	1835	1835	0
220	20240513	151400	47341422	1835	1835	1835	1835	10
221	20240513	151300	47323072	1831	1831	1831	1831	0
222	20240513	151200	47323072	1831	1831	1831	1831	152
223	20240513	151100	47044760	1836	1836	1836	1836	0
224	20240513	151000	47044760	1836	1836	1836	1836	0
225	20240513	150900	47044760	1836	1836	1836	1836	0
226	20240513	150800	47044760	1836	1836	1836	1836	0
227	20240513	150700	47044760	1836	1836	1836	1836	0
228	20240513	150600	47044760	1836	1836	1836	1836	0
229	20240513	150500	47044760	1836	1836	1836	1836	0
230	20240513	150400	47044760	1836	1836	1836	1836	0
231	20240513	150300	47044760	1836	1836	1836	1836	0
232	20240513	150200	47044760	1836	1836	1836	1836	0
233	20240513	150100	47044760	1836	1836	1836	1836	0
234	20240513	150000	47044760	1836	1836	1836	1836	0
235	20240513	145900	47044760	1836	1834	1836	1834	3
236	20240513	145800	47039254	1831	1831	1831	1830	203
237	20240513	145700	46667587	1831	1831	1831	1831	695
238	20240513	145600	45395042	1831	1831	1831	1831	270
239	20240513	145500	44900672	1831	1831	1831	1831	0
240	20240513	145400	44900672	1831	1831	1831	1831	28
241	20240513	145300	44849404	1834	1834	1834	1834	0
242	20240513	145200	44849404	1834	1834	1834	1831	32
243	20240513	145100	44790794	1834	1834	1834	1834	5
244	20240513	145000	44781624	1834	1834	1834	1834	0
245	20240513	144900	44781624	1834	1834	1834	1834	0
246	20240513	144800	44781624	1834	1834	1834	1834	1
247	20240513	144700	44779790	1834	1834	1834	1834	0
248	20240513	144600	44779790	1834	1834	1834	1834	0
249	20240513	144500	44779790	1834	1834	1834	1834	0
250	20240513	144400	44779790	1834	1834	1834	1834	0
251	20240513	144300	44779790	1834	1834	1834	1834	0
252	20240513	144200	44779790	1834	1834	1834	1834	100
253	20240513	144100	44596390	1834	1834	1834	1834	1
254	20240513	144000	44594556	1831	1833	1833	1831	1100
255	20240513	143900	42580185	1834	1834	1834	1834	0
256	20240513	143800	42580185	1834	1834	1834	1834	0
257	20240513	143700	42580185	1834	1834	1834	1834	0
258	20240513	143600	42580185	1834	1834	1834	1834	0
259	20240513	143500	42580185	1834	1834	1834	1834	0
260	20240513	143400	42580185	1834	1834	1834	1834	0
261	20240513	143300	42580185	1834	1834	1834	1834	0
262	20240513	143200	42580185	1834	1834	1834	1834	0
263	20240513	143100	42580185	1834	1834	1834	1834	0
264	20240513	143000	42580185	1834	1834	1834	1834	0
265	20240513	142900	42580185	1834	1834	1834	1834	0
266	20240513	142800	42580185	1834	1834	1834	1834	1
267	20240513	142700	42578351	1834	1834	1834	1834	16
268	20240513	142600	42549007	1834	1834	1834	1834	0
269	20240513	142500	42549007	1834	1834	1834	1834	52
270	20240513	142400	42453639	1834	1834	1834	1834	0
271	20240513	142300	42453639	1834	1834	1834	1834	0
272	20240513	142200	42453639	1834	1834	1834	1834	10
273	20240513	142100	42435299	1837	1837	1837	1837	0
274	20240513	142000	42435299	1837	1837	1837	1837	0
275	20240513	141900	42435299	1837	1837	1837	1837	0
276	20240513	141800	42435299	1837	1837	1837	1837	0
277	20240513	141700	42435299	1837	1837	1837	1837	0
278	20240513	141600	42435299	1837	1837	1837	1837	0
279	20240513	141500	42435299	1837	1837	1837	1837	0
280	20240513	141400	42435299	1837	1837	1837	1837	1
281	20240513	141300	42433462	1834	1834	1834	1834	0
282	20240513	141200	42433462	1834	1833	1834	1833	6
283	20240513	141100	42422463	1832	1832	1832	1832	0
284	20240513	141000	42422463	1832	1832	1832	1832	0
285	20240513	140900	42422463	1832	1832	1832	1832	0
286	20240513	140800	42422463	1832	1835	1835	1832	700
287	20240513	140700	41139593	1838	1835	1838	1835	21
288	20240513	140600	41101028	1835	1835	1835	1835	101
289	20240513	140500	40915693	1835	1835	1835	1835	0
290	20240513	140400	40915693	1835	1835	1835	1835	0
291	20240513	140300	40915693	1835	1835	1835	1835	0
292	20240513	140200	40915693	1835	1835	1835	1835	0
293	20240513	140100	40915693	1835	1836	1836	1835	2009
294	20240513	140000	37228496	1839	1839	1839	1839	1
295	20240513	135900	37226657	1836	1836	1836	1836	0
296	20240513	135800	37226657	1836	1836	1836	1836	0
297	20240513	135700	37226657	1836	1836	1836	1836	0
298	20240513	135600	37226657	1836	1836	1836	1836	0
299	20240513	135500	37226657	1836	1836	1836	1836	175
300	20240513	135400	36905357	1836	1836	1836	1836	0
301	20240513	135300	36905357	1836	1836	1836	1836	0
302	20240513	135200	36905357	1836	1836	1836	1836	53
303	20240513	135100	36808049	1836	1836	1836	1836	45
304	20240513	135000	36725429	1839	1839	1839	1839	0
305	20240513	134900	36725429	1839	1839	1839	1839	700
306	20240513	134800	35438129	1839	1839	1839	1839	2
307	20240513	134700	35434451	1839	1839	1839	1839	0
308	20240513	134600	35434451	1839	1839	1839	1839	0
309	20240513	134500	35434451	1839	1839	1839	1839	0
310	20240513	134400	35434451	1839	1839	1839	1839	0
311	20240513	134300	35434451	1839	1839	1839	1839	0
312	20240513	134200	35434451	1839	1839	1839	1839	1
313	20240513	134100	35432612	1836	1836	1836	1836	8
314	20240513	134000	35417924	1836	1836	1836	1836	2
315	20240513	133900	35414252	1836	1836	1836	1836	0
316	20240513	133800	35414252	1836	1836	1836	1836	0
317	20240513	133700	35414252	1836	1836	1836	1836	0
318	20240513	133600	35414252	1836	1838	1838	1836	1503
319	20240513	133500	32653868	1839	1840	1840	1839	968
320	20240513	133400	30873576	1840	1840	1840	1840	0
321	20240513	133300	30873576	1840	1840	1840	1840	0
322	20240513	133200	30873576	1840	1840	1840	1840	146
323	20240513	133100	30604936	1842	1842	1842	1842	1
324	20240513	133000	30603094	1840	1840	1840	1840	0
325	20240513	132900	30603094	1840	1840	1840	1840	0
326	20240513	132800	30603094	1840	1840	1840	1840	0
327	20240513	132700	30603094	1840	1840	1840	1840	0
328	20240513	132600	30603094	1840	1840	1840	1840	152
329	20240513	132500	30323414	1839	1841	1841	1839	545
330	20240513	132400	29320349	1841	1841	1841	1841	10
331	20240513	132300	29301939	1841	1841	1841	1841	50
332	20240513	132200	29209889	1839	1839	1839	1839	0
333	20240513	132100	29209889	1839	1839	1839	1839	0
334	20240513	132000	29209889	1839	1839	1839	1839	0
335	20240513	131900	29209889	1839	1839	1839	1839	0
336	20240513	131800	29209889	1839	1839	1839	1839	0
337	20240513	131700	29209889	1839	1839	1839	1839	0
338	20240513	131600	29209889	1839	1839	1839	1839	0
339	20240513	131500	29209889	1839	1839	1839	1839	0
340	20240513	131400	29209889	1839	1839	1839	1839	5
341	20240513	131300	29200694	1839	1839	1839	1839	0
342	20240513	131200	29200694	1839	1839	1839	1839	0
343	20240513	131100	29200694	1839	1840	1840	1839	288
344	20240513	131000	28670785	1840	1840	1840	1840	0
345	20240513	130900	28670785	1840	1842	1842	1840	218
346	20240513	130800	28269422	1841	1841	1841	1841	0
347	20240513	130700	28269422	1841	1841	1841	1841	0
348	20240513	130600	28269422	1841	1841	1841	1841	0
349	20240513	130500	28269422	1841	1843	1843	1841	41
350	20240513	130400	28193933	1843	1843	1843	1843	0
351	20240513	130300	28193933	1843	1843	1843	1843	0
352	20240513	130200	28193933	1843	1843	1843	1843	100
353	20240513	130100	28009633	1842	1842	1842	1842	33
354	20240513	130000	27948847	1843	1843	1843	1843	0
355	20240513	125900	27948847	1843	1843	1843	1843	0
356	20240513	125800	27948847	1843	1843	1843	1843	0
357	20240513	125700	27948847	1843	1843	1843	1843	0
358	20240513	125600	27948847	1843	1843	1843	1843	0
359	20240513	125500	27948847	1843	1843	1843	1843	0
360	20240513	125400	27948847	1843	1843	1843	1843	0
361	20240513	125300	27948847	1843	1843	1843	1843	0
362	20240513	125200	27948847	1843	1843	1843	1843	0
363	20240513	125100	27948847	1843	1843	1843	1843	0
364	20240513	125000	27948847	1843	1843	1843	1843	0
365	20240513	124900	27948847	1843	1843	1843	1843	0
366	20240513	124800	27948847	1843	1843	1843	1843	0
367	20240513	124700	27948847	1843	1843	1843	1843	6
368	20240513	124600	27937789	1841	1841	1841	1841	0
369	20240513	124500	27937789	1841	1841	1841	1841	0
370	20240513	124400	27937789	1841	1841	1841	1841	0
371	20240513	124300	27937789	1841	1841	1841	1841	0
372	20240513	124200	27937789	1841	1841	1841	1841	0
373	20240513	124100	27937789	1841	1841	1841	1841	0
374	20240513	124000	27937789	1841	1841	1841	1841	0
375	20240513	123900	27937789	1841	1841	1841	1841	0
376	20240513	123800	27937789	1841	1841	1841	1841	0
377	20240513	123700	27937789	1841	1841	1841	1841	0
378	20240513	123600	27937789	1841	1841	1841	1841	0
379	20240513	123500	27937789	1841	1841	1841	1841	0
380	20240513	123400	27937789	1841	1841	1841	1841	0
381	20240513	123300	27937789	1841	1841	1841	1841	2
382	20240513	123200	27934107	1843	1843	1843	1843	210
383	20240513	123100	27547077	1841	1841	1841	1841	0
384	20240513	123000	27547077	1841	1841	1841	1841	49
385	20240513	122900	27456868	1843	1843	1843	1843	0
386	20240513	122800	27456868	1843	1843	1843	1843	0
387	20240513	122700	27456868	1843	1843	1843	1843	0
388	20240513	122600	27456868	1843	1843	1843	1843	0
389	20240513	122500	27456868	1843	1843	1843	1843	100
390	20240513	122400	27272568	1843	1843	1843	1843	20
391	20240513	122300	27235708	1843	1843	1843	1843	0
392	20240513	122200	27235708	1843	1843	1843	1843	0
393	20240513	122100	27235708	1843	1843	1843	1843	0
394	20240513	122000	27235708	1843	1843	1843	1843	5
395	20240513	121900	27226493	1843	1843	1843	1843	0
396	20240513	121800	27226493	1843	1843	1843	1843	0
397	20240513	121700	27226493	1843	1843	1843	1843	0
398	20240513	121600	27226493	1843	1843	1843	1843	0
399	20240513	121500	27226493	1843	1843	1843	1843	0
400	20240513	121400	27226493	1843	1843	1843	1843	0
401	20240513	121300	27226493	1843	1843	1843	1843	0
402	20240513	121200	27226493	1843	1843	1843	1843	0
403	20240513	121100	27226493	1843	1843	1843	1843	0
404	20240513	121000	27226493	1843	1843	1843	1843	0
405	20240513	120900	27226493	1843	1843	1843	1843	1
406	20240513	120800	27224650	1843	1843	1843	1843	0
407	20240513	120700	27224650	1843	1843	1843	1843	0
408	20240513	120600	27224650	1843	1843	1843	1843	0
409	20240513	120500	27224650	1843	1843	1843	1843	1
410	20240513	120400	27222807	1843	1843	1843	1843	0
411	20240513	120300	27222807	1843	1843	1843	1843	0
412	20240513	120200	27222807	1843	1843	1843	1843	0
413	20240513	120100	27222807	1843	1843	1843	1843	0
414	20240513	120000	27222807	1843	1843	1843	1843	54
415	20240513	115900	27123285	1843	1843	1843	1843	0
416	20240513	115800	27123285	1843	1843	1843	1843	0
417	20240513	115700	27123285	1843	1843	1843	1843	0
418	20240513	115600	27123285	1843	1843	1843	1843	0
419	20240513	115500	27123285	1843	1843	1843	1843	1
420	20240513	115400	27121442	1843	1843	1843	1843	300
421	20240513	115300	26568542	1840	1840	1840	1840	0
422	20240513	115200	26568542	1840	1840	1840	1840	0
423	20240513	115100	26568542	1840	1840	1840	1840	4
424	20240513	115000	26561182	1840	1840	1840	1840	0
425	20240513	114900	26561182	1840	1843	1843	1840	610
426	20240513	114800	25438566	1843	1843	1843	1843	0
427	20240513	114700	25438566	1843	1843	1843	1843	0
428	20240513	114600	25438566	1843	1843	1843	1843	0
429	20240513	114500	25438566	1843	1843	1843	1843	0
430	20240513	114400	25438566	1843	1843	1843	1843	0
431	20240513	114300	25438566	1843	1843	1843	1843	335
432	20240513	114200	24821161	1843	1843	1843	1843	0
433	20240513	114100	24821161	1843	1843	1843	1843	0
434	20240513	114000	24821161	1843	1843	1843	1843	0
435	20240513	113900	24821161	1843	1843	1843	1843	0
436	20240513	113800	24821161	1843	1843	1843	1843	0
437	20240513	113700	24821161	1843	1843	1843	1843	3
438	20240513	113600	24815632	1843	1843	1843	1843	11
439	20240513	113500	24795359	1843	1843	1843	1843	0
440	20240513	113400	24795359	1843	1843	1843	1843	10
441	20240513	113300	24776929	1843	1843	1843	1843	0
442	20240513	113200	24776929	1843	1843	1843	1843	384
443	20240513	113100	24069217	1843	1843	1843	1843	0
444	20240513	113000	24069217	1843	1843	1843	1843	0
445	20240513	112900	24069217	1843	1843	1843	1843	0
446	20240513	112800	24069217	1843	1843	1843	1843	0
447	20240513	112700	24069217	1843	1843	1843	1843	0
448	20240513	112600	24069217	1843	1843	1843	1843	0
449	20240513	112500	24069217	1843	1843	1843	1843	0
450	20240513	112400	24069217	1843	1843	1843	1843	0
451	20240513	112300	24069217	1843	1843	1843	1843	0
452	20240513	112200	24069217	1843	1843	1843	1843	0
453	20240513	112100	24069217	1843	1839	1843	1839	78
454	20240513	112000	23925771	1835	1835	1835	1835	0
455	20240513	111900	23925771	1835	1835	1835	1835	0
456	20240513	111800	23925771	1835	1835	1835	1835	0
457	20240513	111700	23925771	1835	1835	1835	1835	0
458	20240513	111600	23925771	1835	1834	1835	1834	430
459	20240513	111500	23136740	1835	1835	1835	1835	0
460	20240513	111400	23136740	1835	1838	1838	1835	389
461	20240513	111300	22422610	1839	1839	1839	1839	5
462	20240513	111200	22413415	1839	1839	1839	1839	1
463	20240513	111100	22411576	1838	1838	1838	1838	0
464	20240513	111000	22411576	1838	1838	1838	1838	0
465	20240513	110900	22411576	1838	1838	1838	1838	0
466	20240513	110800	22411576	1838	1838	1838	1838	0
467	20240513	110700	22411576	1838	1838	1838	1838	0
468	20240513	110600	22411576	1838	1838	1838	1838	0
469	20240513	110500	22411576	1838	1838	1838	1838	0
470	20240513	110400	22411576	1838	1838	1838	1838	0
471	20240513	110300	22411576	1838	1838	1838	1838	2
472	20240513	110200	22407900	1843	1843	1843	1843	0
473	20240513	110100	22407900	1843	1843	1843	1843	0
474	20240513	110000	22407900	1843	1843	1843	1843	1
475	20240513	105900	22406057	1835	1835	1835	1835	0
476	20240513	105800	22406057	1835	1840	1840	1835	30
477	20240513	105700	22350969	1843	1843	1843	1843	0
478	20240513	105600	22350969	1843	1843	1843	1843	0
479	20240513	105500	22350969	1843	1843	1843	1843	1
480	20240513	105400	22349126	1843	1842	1843	1840	1855
481	20240513	105300	18934506	1843	1843	1843	1843	0
482	20240513	105200	18934506	1843	1843	1843	1843	50
483	20240513	105100	18842356	1843	1843	1843	1843	0
484	20240513	105000	18842356	1843	1843	1843	1843	5
485	20240513	104900	18833141	1843	1843	1843	1843	0
486	20240513	104800	18833141	1843	1843	1843	1843	0
487	20240513	104700	18833141	1843	1843	1843	1843	108
488	20240513	104600	18634097	1843	1843	1843	1843	1
489	20240513	104500	18632254	1843	1843	1843	1843	0
490	20240513	104400	18632254	1843	1843	1843	1843	89
491	20240513	104300	18468227	1842	1842	1842	1842	1
492	20240513	104200	18466385	1842	1842	1842	1842	0
493	20240513	104100	18466385	1842	1842	1842	1842	63
494	20240513	104000	18350339	1843	1843	1843	1843	0
495	20240513	103900	18350339	1843	1843	1843	1843	0
496	20240513	103800	18350339	1843	1849	1849	1843	1584
497	20240513	103700	15429748	1849	1849	1849	1849	0
498	20240513	103600	15429748	1849	1849	1849	1849	0
499	20240513	103500	15429748	1849	1849	1849	1849	0
500	20240513	103400	15429748	1849	1849	1849	1849	0
501	20240513	103300	15429748	1849	1849	1849	1849	8
502	20240513	103200	15414956	1848	1848	1848	1848	67
503	20240513	103100	15291140	1848	1848	1848	1848	0
504	20240513	103000	15291140	1848	1848	1848	1848	0
505	20240513	102900	15291140	1848	1848	1848	1848	0
506	20240513	102800	15291140	1848	1848	1848	1848	19
507	20240513	102700	15256028	1845	1848	1848	1845	6
508	20240513	102600	15244955	1848	1846	1848	1846	3
509	20240513	102500	15239415	1845	1845	1845	1845	0
510	20240513	102400	15239415	1845	1845	1845	1845	0
511	20240513	102300	15239415	1845	1845	1845	1845	0
512	20240513	102200	15239415	1845	1848	1848	1845	2077
513	20240513	102100	11406787	1848	1848	1848	1848	375
514	20240513	102000	10713787	1848	1848	1848	1848	7
515	20240513	101900	10700851	1848	1848	1848	1848	0
516	20240513	101800	10700851	1848	1848	1848	1848	0
517	20240513	101700	10700851	1848	1848	1848	1848	0
518	20240513	101600	10700851	1848	1848	1848	1848	0
519	20240513	101500	10700851	1848	1850	1850	1848	8
520	20240513	101400	10686060	1858	1858	1858	1858	2
521	20240513	101300	10682344	1860	1860	1860	1860	0
522	20240513	101200	10682344	1860	1860	1860	1860	0
523	20240513	101100	10682344	1860	1860	1860	1860	1
524	20240513	101000	10680484	1860	1860	1860	1860	0
525	20240513	100900	10680484	1860	1860	1860	1860	0
526	20240513	100800	10680484	1860	1860	1860	1860	0
527	20240513	100700	10680484	1860	1860	1860	1860	0
528	20240513	100600	10680484	1860	1860	1860	1860	0
529	20240513	100500	10680484	1860	1860	1860	1860	0
530	20240513	100400	10680484	1860	1860	1860	1860	0
531	20240513	100300	10680484	1860	1860	1860	1860	1
532	20240513	100200	10678624	1850	1852	1852	1850	1494
533	20240513	100100	7914632	1850	1864	1864	1850	202
534	20240513	100000	7540766	1865	1865	1865	1865	0
535	20240513	095900	7540766	1865	1865	1865	1865	0
536	20240513	095800	7540766	1865	1865	1865	1865	11
537	20240513	095700	7520251	1866	1866	1866	1866	5
538	20240513	095600	7510921	1866	1866	1866	1866	11
539	20240513	095500	7490395	1866	1866	1866	1866	1
540	20240513	095400	7488529	1864	1863	1864	1857	17
541	20240513	095300	7456869	1864	1865	1865	1864	2
542	20240513	095200	7453140	1864	1864	1864	1864	0
543	20240513	095100	7453140	1864	1865	1865	1864	2
544	20240513	095000	7449411	1866	1866	1866	1866	0
545	20240513	094900	7449411	1866	1866	1866	1866	0
546	20240513	094800	7449411	1866	1866	1866	1866	0
547	20240513	094700	7449411	1866	1866	1866	1866	0
548	20240513	094600	7449411	1866	1866	1866	1866	0
549	20240513	094500	7449411	1866	1866	1866	1866	0
550	20240513	094400	7449411	1866	1866	1866	1866	2
551	20240513	094300	7445679	1866	1866	1866	1866	1
552	20240513	094200	7443813	1866	1866	1866	1866	0
553	20240513	094100	7443813	1866	1865	1866	1850	48
554	20240513	094000	7354817	1850	1850	1850	1850	0
555	20240513	093900	7354817	1850	1850	1850	1850	0
556	20240513	093800	7354817	1850	1850	1850	1850	0
557	20240513	093700	7354817	1850	1850	1850	1850	0
558	20240513	093600	7354817	1850	1866	1866	1850	1194
559	20240513	093500	5144895	1866	1866	1866	1866	0
560	20240513	093400	5144895	1866	1866	1866	1866	4
561	20240513	093300	5137431	1867	1867	1867	1867	0
562	20240513	093200	5137431	1867	1870	1870	1867	314
563	20240513	093100	4550877	1871	1872	1872	1871	7
564	20240513	093000	4537774	1868	1867	1869	1867	4
565	20240513	092900	4530302	1868	1868	1868	1868	1
566	20240513	092800	4528434	1867	1867	1867	1867	0
567	20240513	092700	4528434	1867	1867	1867	1867	1
568	20240513	092600	4526567	1868	1870	1870	1868	3
569	20240513	092500	4520960	1871	1873	1873	1871	3
570	20240513	092400	4515344	1873	1866	1874	1866	155
571	20240513	092300	4224969	1858	1865	1865	1858	80
572	20240513	092200	4076275	1865	1865	1865	1865	0
573	20240513	092100	4076275	1865	1865	1865	1865	0
574	20240513	092000	4076275	1865	1865	1865	1865	0
575	20240513	091900	4076275	1865	1866	1866	1865	2
576	20240513	091800	4072544	1867	1870	1870	1867	25
577	20240513	091700	4025800	1867	1860	1871	1860	198
578	20240513	091600	3657493	1859	1859	1859	1859	1
579	20240513	091500	3655634	1858	1858	1858	1858	0
580	20240513	091400	3655634	1858	1859	1859	1858	7
581	20240513	091300	3642627	1860	1860	1860	1860	3
582	20240513	091200	3637047	1859	1859	1859	1859	0
583	20240513	091100	3637047	1859	1860	1860	1859	2
584	20240513	091000	3633328	1840	1859	1859	1840	110
585	20240513	090900	3430466	1859	1861	1862	1859	503
586	20240513	090800	2493898	1860	1865	1865	1860	5
587	20240513	090700	2484582	1866	1871	1871	1866	7
588	20240513	090600	2471500	1871	1871	1871	1871	2
589	20240513	090500	2467758	1872	1872	1872	1872	2
590	20240513	090400	2464014	1874	1872	1874	1870	56
591	20240513	090300	2359081	1874	1874	1874	1874	1
592	20240513	090200	2357207	1850	1856	1856	1850	297
593	20240513	090100	1806924	1857	1859	1875	1857	194
594	20240513	090000	1443649	1856	1858	1858	1856	777