KissMeData/052900/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	193200	252129259	1329	1329	1329	1329	2582
3	20240523	193100	252129259	1329	1329	1329	1329	0
4	20240523	193000	252129259	1329	1329	1329	1329	0
5	20240523	192900	252129259	1329	1329	1329	1329	0
6	20240523	192800	252129259	1329	1329	1329	1329	0
7	20240523	192700	252129259	1329	1329	1329	1329	0
8	20240523	192600	252129259	1329	1329	1329	1329	0
9	20240523	192500	252129259	1329	1329	1329	1329	0
10	20240523	192400	252129259	1329	1329	1329	1329	0
11	20240523	192300	252129259	1329	1329	1329	1329	0
12	20240523	192200	252129259	1329	1329	1329	1329	0
13	20240523	192100	252129259	1329	1329	1329	1329	0
14	20240523	192000	252129259	1329	1329	1329	1329	0
15	20240523	191900	252129259	1329	1329	1329	1329	0
16	20240523	191800	252129259	1329	1329	1329	1329	0
17	20240523	191700	252129259	1329	1329	1329	1329	0
18	20240523	191600	252129259	1329	1329	1329	1329	0
19	20240523	191500	252129259	1329	1329	1329	1329	0
20	20240523	191400	252129259	1329	1329	1329	1329	0
21	20240523	191300	252129259	1329	1329	1329	1329	0
22	20240523	191200	252129259	1329	1329	1329	1329	0
23	20240523	191100	252129259	1329	1329	1329	1329	0
24	20240523	191000	252129259	1329	1329	1329	1329	0
25	20240523	190900	252129259	1329	1329	1329	1329	0
26	20240523	190800	252129259	1329	1329	1329	1329	0
27	20240523	190700	252129259	1329	1329	1329	1329	0
28	20240523	190600	252129259	1329	1329	1329	1329	0
29	20240523	190500	252129259	1329	1329	1329	1329	0
30	20240523	190400	252129259	1329	1329	1329	1329	0
31	20240523	190300	252129259	1329	1329	1329	1329	0
32	20240523	190200	252129259	1329	1329	1329	1329	2582
33	20240523	190100	252129259	1329	1329	1329	1329	0
34	20240523	190000	252129259	1329	1329	1329	1329	0
35	20240523	185900	252129259	1329	1329	1329	1329	0
36	20240523	185800	252129259	1329	1329	1329	1329	0
37	20240523	185700	252129259	1329	1329	1329	1329	0
38	20240523	185600	252129259	1329	1329	1329	1329	0
39	20240523	185500	252129259	1329	1329	1329	1329	0
40	20240523	185400	252129259	1329	1329	1329	1329	0
41	20240523	185300	252129259	1329	1329	1329	1329	0
42	20240523	185200	252129259	1329	1329	1329	1329	0
43	20240523	185100	252129259	1329	1329	1329	1329	0
44	20240523	185000	252129259	1329	1329	1329	1329	0
45	20240523	184900	252129259	1329	1329	1329	1329	0
46	20240523	184800	252129259	1329	1329	1329	1329	0
47	20240523	184700	252129259	1329	1329	1329	1329	0
48	20240523	184600	252129259	1329	1329	1329	1329	0
49	20240523	184500	252129259	1329	1329	1329	1329	0
50	20240523	184400	252129259	1329	1329	1329	1329	0
51	20240523	184300	252129259	1329	1329	1329	1329	0
52	20240523	184200	252129259	1329	1329	1329	1329	0
53	20240523	184100	252129259	1329	1329	1329	1329	0
54	20240523	184000	252129259	1329	1329	1329	1329	0
55	20240523	183900	252129259	1329	1329	1329	1329	0
56	20240523	183800	252129259	1329	1329	1329	1329	0
57	20240523	183700	252129259	1329	1329	1329	1329	0
58	20240523	183600	252129259	1329	1329	1329	1329	0
59	20240523	183500	252129259	1329	1329	1329	1329	0
60	20240523	183400	252129259	1329	1329	1329	1329	0
61	20240523	183300	252129259	1329	1329	1329	1329	0
62	20240523	183200	252129259	1329	1329	1329	1329	2582
63	20240523	183100	252129259	1329	1329	1329	1329	0
64	20240523	183000	252129259	1329	1329	1329	1329	0
65	20240523	182900	252129259	1329	1329	1329	1329	0
66	20240523	182800	252129259	1329	1329	1329	1329	0
67	20240523	182700	252129259	1329	1329	1329	1329	0
68	20240523	182600	252129259	1329	1329	1329	1329	0
69	20240523	182500	252129259	1329	1329	1329	1329	0
70	20240523	182400	252129259	1329	1329	1329	1329	0
71	20240523	182300	252129259	1329	1329	1329	1329	0
72	20240523	182200	252129259	1329	1329	1329	1329	0
73	20240523	182100	252129259	1329	1329	1329	1329	0
74	20240523	182000	252129259	1329	1329	1329	1329	0
75	20240523	181900	252129259	1329	1329	1329	1329	0
76	20240523	181800	252129259	1329	1329	1329	1329	0
77	20240523	181700	252129259	1329	1329	1329	1329	0
78	20240523	181600	252129259	1329	1329	1329	1329	0
79	20240523	181500	252129259	1329	1329	1329	1329	0
80	20240523	181400	252129259	1329	1329	1329	1329	0
81	20240523	181300	252129259	1329	1329	1329	1329	0
82	20240523	181200	252129259	1329	1329	1329	1329	0
83	20240523	181100	252129259	1329	1329	1329	1329	0
84	20240523	181000	252129259	1329	1329	1329	1329	0
85	20240523	180900	252129259	1329	1329	1329	1329	0
86	20240523	180800	252129259	1329	1329	1329	1329	0
87	20240523	180700	252129259	1329	1329	1329	1329	0
88	20240523	180600	252129259	1329	1329	1329	1329	0
89	20240523	180500	252129259	1329	1329	1329	1329	0
90	20240523	180400	252129259	1329	1329	1329	1329	0
91	20240523	180300	252129259	1329	1329	1329	1329	0
92	20240523	180200	252129259	1329	1329	1329	1329	2582
93	20240523	180100	252129259	1329	1329	1329	1329	0
94	20240523	180000	252129259	1329	1329	1329	1329	0
95	20240523	175900	252129259	1329	1329	1329	1329	0
96	20240523	175800	252129259	1329	1329	1329	1329	0
97	20240523	175700	252129259	1329	1329	1329	1329	0
98	20240523	175600	252129259	1329	1329	1329	1329	0
99	20240523	175500	252129259	1329	1329	1329	1329	0
100	20240523	175400	252129259	1329	1329	1329	1329	0
101	20240523	175300	252129259	1329	1329	1329	1329	0
102	20240523	175200	252129259	1329	1329	1329	1329	0
103	20240523	175100	252129259	1329	1329	1329	1329	0
104	20240523	175000	252129259	1329	1329	1329	1329	0
105	20240523	174900	252129259	1329	1329	1329	1329	0
106	20240523	174800	252129259	1329	1329	1329	1329	0
107	20240523	174700	252129259	1329	1329	1329	1329	0
108	20240523	174600	252129259	1329	1329	1329	1329	0
109	20240523	174500	252129259	1329	1329	1329	1329	0
110	20240523	174400	252129259	1329	1329	1329	1329	0
111	20240523	174300	252129259	1329	1329	1329	1329	0
112	20240523	174200	252129259	1329	1329	1329	1329	0
113	20240523	174100	252129259	1329	1329	1329	1329	0
114	20240523	174000	252129259	1329	1329	1329	1329	0
115	20240523	173900	252129259	1329	1329	1329	1329	0
116	20240523	173800	252129259	1329	1329	1329	1329	0
117	20240523	173700	252129259	1329	1329	1329	1329	0
118	20240523	173600	252129259	1329	1329	1329	1329	0
119	20240523	173500	252129259	1329	1329	1329	1329	0
120	20240523	173400	252129259	1329	1329	1329	1329	0
121	20240523	173300	252129259	1329	1329	1329	1329	0
122	20240523	173200	252129259	1329	1329	1329	1329	2582
123	20240523	173100	252129259	1329	1329	1329	1329	0
124	20240523	173000	252129259	1329	1329	1329	1329	0
125	20240523	172900	252129259	1329	1329	1329	1329	0
126	20240523	172800	252129259	1329	1329	1329	1329	0
127	20240523	172700	252129259	1329	1329	1329	1329	0
128	20240523	172600	252129259	1329	1329	1329	1329	0
129	20240523	172500	252129259	1329	1329	1329	1329	0
130	20240523	172400	252129259	1329	1329	1329	1329	0
131	20240523	172300	252129259	1329	1329	1329	1329	0
132	20240523	172200	252129259	1329	1329	1329	1329	0
133	20240523	172100	252129259	1329	1329	1329	1329	0
134	20240523	172000	252129259	1329	1329	1329	1329	0
135	20240523	171900	252129259	1329	1329	1329	1329	0
136	20240523	171800	252129259	1329	1329	1329	1329	0
137	20240523	171700	252129259	1329	1329	1329	1329	0
138	20240523	171600	252129259	1329	1329	1329	1329	0
139	20240523	171500	252129259	1329	1329	1329	1329	0
140	20240523	171400	252129259	1329	1329	1329	1329	0
141	20240523	171300	252129259	1329	1329	1329	1329	0
142	20240523	171200	252129259	1329	1329	1329	1329	0
143	20240523	171100	252129259	1329	1329	1329	1329	0
144	20240523	171000	252129259	1329	1329	1329	1329	0
145	20240523	170900	252129259	1329	1329	1329	1329	0
146	20240523	170800	252129259	1329	1329	1329	1329	0
147	20240523	170700	252129259	1329	1329	1329	1329	0
148	20240523	170600	252129259	1329	1329	1329	1329	0
149	20240523	170500	252129259	1329	1329	1329	1329	0
150	20240523	170400	252129259	1329	1329	1329	1329	0
151	20240523	170300	252129259	1329	1329	1329	1329	0
152	20240523	170200	252129259	1329	1329	1329	1329	2582
153	20240523	170100	252129259	1329	1329	1329	1329	0
154	20240523	170000	252129259	1329	1329	1329	1329	0
155	20240523	165900	252129259	1329	1329	1329	1329	0
156	20240523	165800	252129259	1329	1329	1329	1329	0
157	20240523	165700	252129259	1329	1329	1329	1329	0
158	20240523	165600	252129259	1329	1329	1329	1329	0
159	20240523	165500	252129259	1329	1329	1329	1329	0
160	20240523	165400	252129259	1329	1329	1329	1329	0
161	20240523	165300	252129259	1329	1329	1329	1329	0
162	20240523	165200	252129259	1329	1329	1329	1329	0
163	20240523	165100	252129259	1329	1329	1329	1329	0
164	20240523	165000	252129259	1329	1329	1329	1329	0
165	20240523	164900	252129259	1329	1329	1329	1329	0
166	20240523	164800	252129259	1329	1329	1329	1329	0
167	20240523	164700	252129259	1329	1329	1329	1329	0
168	20240523	164600	252129259	1329	1329	1329	1329	0
169	20240523	164500	252129259	1329	1329	1329	1329	0
170	20240523	164400	252129259	1329	1329	1329	1329	0
171	20240523	164300	252129259	1329	1329	1329	1329	0
172	20240523	164200	252129259	1329	1329	1329	1329	0
173	20240523	164100	252129259	1329	1329	1329	1329	0
174	20240523	164000	252129259	1329	1329	1329	1329	0
175	20240523	163900	252129259	1329	1329	1329	1329	0
176	20240523	163800	252129259	1329	1329	1329	1329	0
177	20240523	163700	252129259	1329	1329	1329	1329	0
178	20240523	163600	252129259	1329	1329	1329	1329	0
179	20240523	163500	252129259	1329	1329	1329	1329	0
180	20240523	163400	252129259	1329	1329	1329	1329	0
181	20240523	163300	252129259	1329	1329	1329	1329	0
182	20240523	163200	252129259	1329	1329	1329	1329	2582
183	20240523	163100	252129259	1329	1329	1329	1329	0
184	20240523	163000	252129259	1329	1329	1329	1329	0
185	20240523	162900	252129259	1329	1329	1329	1329	0
186	20240523	162800	252129259	1329	1329	1329	1329	0
187	20240523	162700	252129259	1329	1329	1329	1329	0
188	20240523	162600	252129259	1329	1329	1329	1329	0
189	20240523	162500	252129259	1329	1329	1329	1329	0
190	20240523	162400	252129259	1329	1329	1329	1329	0
191	20240523	162300	252129259	1329	1329	1329	1329	0
192	20240523	162200	252129259	1329	1329	1329	1329	0
193	20240523	162100	252129259	1329	1329	1329	1329	0
194	20240523	162000	252129259	1329	1329	1329	1329	0
195	20240523	161900	252129259	1329	1329	1329	1329	0
196	20240523	161800	252129259	1329	1329	1329	1329	0
197	20240523	161700	252129259	1329	1329	1329	1329	0
198	20240523	161600	252129259	1329	1329	1329	1329	0
199	20240523	161500	252129259	1329	1329	1329	1329	0
200	20240523	161400	252129259	1329	1329	1329	1329	0
201	20240523	161300	252129259	1329	1329	1329	1329	0
202	20240523	161200	252129259	1329	1329	1329	1329	0
203	20240523	161100	252129259	1329	1329	1329	1329	0
204	20240523	161000	252129259	1329	1329	1329	1329	0
205	20240523	160900	252129259	1329	1329	1329	1329	0
206	20240523	160800	252129259	1329	1329	1329	1329	0
207	20240523	160700	252129259	1329	1329	1329	1329	0
208	20240523	160600	252129259	1329	1329	1329	1329	0
209	20240523	160500	252129259	1329	1329	1329	1329	0
210	20240523	160400	252129259	1329	1329	1329	1329	0
211	20240523	160300	252129259	1329	1329	1329	1329	0
212	20240523	160200	252129259	1329	1329	1329	1329	2582
213	20240523	160100	252129259	1329	1329	1329	1329	0
214	20240523	160000	252129259	1329	1329	1329	1329	0
215	20240523	155900	252129259	1329	1329	1329	1329	0
216	20240523	155800	252129259	1329	1329	1329	1329	0
217	20240523	155700	252129259	1329	1329	1329	1329	0
218	20240523	155600	252129259	1329	1329	1329	1329	0
219	20240523	155500	252129259	1329	1329	1329	1329	0
220	20240523	155400	252129259	1329	1329	1329	1329	0
221	20240523	155300	252129259	1329	1329	1329	1329	0
222	20240523	155200	252129259	1329	1329	1329	1329	0
223	20240523	155100	252129259	1329	1329	1329	1329	0
224	20240523	155000	252129259	1329	1329	1329	1329	0
225	20240523	154900	252129259	1329	1329	1329	1329	0
226	20240523	154800	252129259	1329	1329	1329	1329	0
227	20240523	154700	252129259	1329	1329	1329	1329	0
228	20240523	154600	252129259	1329	1329	1329	1329	0
229	20240523	154500	252129259	1329	1329	1329	1329	0
230	20240523	154400	252129259	1329	1329	1329	1329	0
231	20240523	154300	252129259	1329	1329	1329	1329	0
232	20240523	154200	252129259	1329	1329	1329	1329	0
233	20240523	154100	252129259	1329	1329	1329	1329	0
234	20240523	154000	252129259	1329	1329	1329	1329	0
235	20240523	153900	252129259	1329	1329	1329	1329	0
236	20240523	153800	252129259	1329	1329	1329	1329	0
237	20240523	153700	252129259	1329	1329	1329	1329	0
238	20240523	153600	252129259	1329	1329	1329	1329	0
239	20240523	153500	252129259	1329	1329	1329	1329	0
240	20240523	153400	252129259	1329	1329	1329	1329	0
241	20240523	153300	252129259	1329	1329	1329	1329	0
242	20240523	153200	252129259	1329	1329	1329	1329	2582
243	20240523	153100	252129259	1329	1329	1329	1329	0
244	20240523	153000	252129259	1329	1329	1329	1329	2582
245	20240523	152900	248697781	1329	1329	1329	1329	0
246	20240523	152800	248697781	1329	1329	1329	1329	0
247	20240523	152700	248697781	1329	1329	1329	1329	0
248	20240523	152600	248697781	1329	1329	1329	1329	0
249	20240523	152500	248697781	1329	1329	1329	1329	0
250	20240523	152400	248697781	1329	1329	1329	1329	0
251	20240523	152300	248697781	1329	1329	1329	1329	0
252	20240523	152200	248697781	1329	1329	1329	1329	0
253	20240523	152100	248697781	1329	1329	1329	1329	0
254	20240523	152000	248697781	1329	1329	1329	1329	0
255	20240523	151900	248697781	1329	1323	1329	1323	394
256	20240523	151800	248176507	1330	1323	1330	1323	98
257	20240523	151700	248046846	1330	1330	1330	1330	0
258	20240523	151600	248046846	1330	1330	1330	1330	10
259	20240523	151500	248033546	1330	1324	1330	1323	319
260	20240523	151400	247609841	1330	1330	1330	1330	0
261	20240523	151300	247609841	1330	1323	1330	1323	3
262	20240523	151200	247605858	1330	1330	1330	1330	0
263	20240523	151100	247605858	1330	1330	1330	1330	0
264	20240523	151000	247605858	1330	1330	1330	1330	0
265	20240523	150900	247605858	1330	1330	1330	1330	1
266	20240523	150800	247604528	1329	1329	1329	1329	824
267	20240523	150700	246509432	1329	1329	1329	1329	2
268	20240523	150600	246506774	1323	1323	1323	1323	1185
269	20240523	150500	244939019	1323	1323	1323	1321	7530
270	20240523	150400	234984738	1329	1324	1329	1323	4001
271	20240523	150300	229689230	1329	1329	1329	1329	1
272	20240523	150200	229687901	1330	1330	1330	1330	0
273	20240523	150100	229687901	1330	1330	1330	1330	0
274	20240523	150000	229687901	1330	1330	1330	1330	0
275	20240523	145900	229687901	1330	1330	1330	1330	0
276	20240523	145800	229687901	1330	1325	1330	1324	301
277	20240523	145700	229289225	1327	1326	1327	1326	10
278	20240523	145600	229275956	1325	1325	1329	1325	22
279	20240523	145500	229246789	1325	1325	1329	1325	131
280	20240523	145400	229073199	1325	1325	1325	1325	2
281	20240523	145300	229070549	1333	1333	1333	1333	1
282	20240523	145200	229069216	1325	1325	1325	1325	9
283	20240523	145100	229057291	1334	1334	1334	1334	0
284	20240523	145000	229057291	1334	1334	1334	1334	0
285	20240523	144900	229057291	1334	1334	1334	1334	0
286	20240523	144800	229057291	1334	1334	1334	1334	0
287	20240523	144700	229057291	1334	1334	1334	1334	1
288	20240523	144600	229055957	1334	1334	1334	1334	0
289	20240523	144500	229055957	1334	1334	1334	1334	0
290	20240523	144400	229055957	1334	1334	1334	1334	0
291	20240523	144300	229055957	1334	1334	1334	1334	0
292	20240523	144200	229055957	1334	1334	1334	1334	0
293	20240523	144100	229055957	1334	1334	1334	1334	0
294	20240523	144000	229055957	1334	1333	1334	1333	197
295	20240523	143900	228793355	1333	1331	1333	1331	303
296	20240523	143800	228390060	1331	1330	1331	1330	20
297	20240523	143700	228363459	1324	1330	1330	1324	1215
298	20240523	143600	226750442	1330	1330	1330	1330	1
299	20240523	143500	226749112	1331	1331	1331	1331	0
300	20240523	143400	226749112	1331	1331	1331	1331	0
301	20240523	143300	226749112	1331	1331	1331	1331	0
302	20240523	143200	226749112	1331	1331	1331	1331	70
303	20240523	143100	226655942	1333	1333	1333	1333	0
304	20240523	143000	226655942	1333	1333	1333	1333	0
305	20240523	142900	226655942	1333	1333	1333	1333	0
306	20240523	142800	226655942	1333	1333	1333	1333	0
307	20240523	142700	226655942	1333	1326	1333	1325	51
308	20240523	142600	226588358	1324	1330	1330	1324	115
309	20240523	142500	226436077	1333	1324	1333	1324	58
310	20240523	142400	226359265	1322	1327	1327	1322	4497
311	20240523	142300	220407370	1334	1334	1334	1334	0
312	20240523	142200	220407370	1334	1334	1334	1334	0
313	20240523	142100	220407370	1334	1328	1334	1328	18
314	20240523	142000	220383440	1327	1334	1334	1327	43
315	20240523	141900	220326358	1328	1328	1328	1328	26
316	20240523	141800	220291830	1328	1330	1330	1328	22
317	20240523	141700	220262612	1329	1329	1329	1328	64
318	20240523	141600	220177579	1331	1331	1331	1331	0
319	20240523	141500	220177579	1331	1331	1331	1331	6098
320	20240523	141400	212061141	1330	1330	1330	1330	0
321	20240523	141300	212061141	1330	1331	1331	1330	2
322	20240523	141200	212058480	1331	1331	1331	1331	0
323	20240523	141100	212058480	1331	1331	1331	1331	0
324	20240523	141000	212058480	1331	1331	1331	1331	0
325	20240523	140900	212058480	1331	1331	1331	1331	0
326	20240523	140800	212058480	1331	1331	1331	1331	1
327	20240523	140700	212057149	1336	1336	1336	1336	0
328	20240523	140600	212057149	1336	1336	1336	1336	0
329	20240523	140500	212057149	1336	1336	1336	1336	0
330	20240523	140400	212057149	1336	1336	1336	1336	0
331	20240523	140300	212057149	1336	1335	1336	1335	1060
332	20240523	140200	210642039	1335	1335	1335	1332	324
333	20240523	140100	210209507	1335	1335	1336	1334	850
334	20240523	140000	209074807	1336	1327	1336	1327	1535
335	20240523	135900	207027182	1322	1326	1326	1322	2617
336	20240523	135800	203566174	1329	1328	1329	1328	3
337	20240523	135700	203562188	1327	1327	1327	1327	2
338	20240523	135600	203559534	1328	1328	1328	1328	1
339	20240523	135500	203558206	1329	1329	1329	1329	0
340	20240523	135400	203558206	1329	1329	1329	1329	0
341	20240523	135300	203558206	1329	1324	1329	1324	9
342	20240523	135200	203546285	1323	1323	1323	1323	11
343	20240523	135100	203531732	1324	1324	1324	1324	95
344	20240523	135000	203405952	1326	1326	1326	1326	0
345	20240523	134900	203405952	1326	1323	1326	1323	10
346	20240523	134800	203392719	1323	1323	1323	1323	27
347	20240523	134700	203356998	1323	1323	1323	1323	0
348	20240523	134600	203356998	1323	1324	1324	1323	23
349	20240523	134500	203326553	1323	1323	1323	1323	0
350	20240523	134400	203326553	1323	1323	1323	1323	0
351	20240523	134300	203326553	1323	1323	1323	1323	0
352	20240523	134200	203326553	1323	1323	1323	1323	1
353	20240523	134100	203325230	1323	1323	1323	1323	12
354	20240523	134000	203309354	1323	1325	1325	1323	55
355	20240523	133900	203236533	1325	1325	1325	1325	0
356	20240523	133800	203236533	1325	1325	1325	1325	44
357	20240523	133700	203178233	1329	1329	1329	1329	0
358	20240523	133600	203178233	1329	1329	1329	1329	0
359	20240523	133500	203178233	1329	1329	1329	1329	0
360	20240523	133400	203178233	1329	1329	1329	1329	1
361	20240523	133300	203176904	1326	1326	1326	1326	1
362	20240523	133200	203175578	1329	1329	1329	1329	50
363	20240523	133100	203109128	1329	1329	1329	1329	0
364	20240523	133000	203109128	1329	1329	1329	1329	0
365	20240523	132900	203109128	1329	1329	1329	1329	0
366	20240523	132800	203109128	1329	1329	1329	1329	237
367	20240523	132700	202794155	1329	1330	1330	1329	467
368	20240523	132600	202173435	1331	1331	1331	1331	155
369	20240523	132500	201967130	1330	1330	1330	1330	0
370	20240523	132400	201967130	1330	1330	1330	1330	0
371	20240523	132300	201967130	1330	1330	1330	1330	0
372	20240523	132200	201967130	1330	1330	1330	1330	0
373	20240523	132100	201967130	1330	1330	1330	1330	913
374	20240523	132000	200752840	1330	1330	1330	1330	510
375	20240523	131900	200074540	1330	1330	1330	1330	0
376	20240523	131800	200074540	1330	1325	1330	1325	6018
377	20240523	131700	192072160	1330	1330	1330	1330	0
378	20240523	131600	192072160	1330	1330	1330	1330	0
379	20240523	131500	192072160	1330	1326	1330	1326	13548
380	20240523	131400	174086684	1323	1323	1323	1323	46
381	20240523	131300	174025826	1326	1321	1326	1321	2291
382	20240523	131200	170989287	1322	1322	1322	1322	35
383	20240523	131100	170943017	1323	1323	1323	1323	14
384	20240523	131000	170924495	1324	1322	1324	1322	1844
385	20240523	130900	168484027	1322	1322	1322	1322	0
386	20240523	130800	168484027	1322	1322	1322	1322	0
387	20240523	130700	168484027	1322	1322	1322	1322	0
388	20240523	130600	168484027	1322	1322	1322	1322	0
389	20240523	130500	168484027	1322	1322	1322	1322	0
390	20240523	130400	168484027	1322	1322	1322	1322	0
391	20240523	130300	168484027	1322	1322	1322	1322	0
392	20240523	130200	168484027	1322	1321	1322	1321	1380
393	20240523	130100	166660526	1321	1321	1321	1321	25
394	20240523	130000	166627501	1321	1321	1321	1321	71
395	20240523	125900	166533710	1324	1324	1324	1324	0
396	20240523	125800	166533710	1324	1321	1324	1321	2216
397	20240523	125700	163602009	1324	1324	1324	1324	1
398	20240523	125600	163600685	1325	1325	1325	1325	0
399	20240523	125500	163600685	1325	1325	1325	1325	5
400	20240523	125400	163594060	1325	1325	1325	1325	1
401	20240523	125300	163592735	1321	1321	1321	1321	0
402	20240523	125200	163592735	1321	1321	1321	1321	5
403	20240523	125100	163586130	1322	1322	1322	1322	0
404	20240523	125000	163586130	1322	1322	1322	1322	6
405	20240523	124900	163578198	1321	1321	1321	1321	0
406	20240523	124800	163578198	1321	1321	1321	1321	581
407	20240523	124700	162810697	1321	1321	1321	1321	1
408	20240523	124600	162809376	1321	1321	1321	1321	118
409	20240523	124500	162653498	1322	1322	1322	1322	0
410	20240523	124400	162653498	1322	1322	1322	1322	0
411	20240523	124300	162653498	1322	1322	1322	1322	619
412	20240523	124200	161835180	1322	1323	1323	1322	389
413	20240523	124100	161320921	1323	1324	1324	1323	46
414	20240523	124000	161260062	1323	1323	1323	1323	91
415	20240523	123900	161139669	1323	1323	1323	1323	0
416	20240523	123800	161139669	1323	1322	1323	1322	1209
417	20240523	123700	159541362	1322	1322	1322	1322	50
418	20240523	123600	159475262	1322	1322	1322	1322	0
419	20240523	123500	159475262	1322	1322	1322	1322	0
420	20240523	123400	159475262	1322	1322	1322	1322	1
421	20240523	123300	159473940	1325	1325	1325	1325	296
422	20240523	123200	159081740	1325	1325	1325	1325	0
423	20240523	123100	159081740	1325	1325	1325	1325	0
424	20240523	123000	159081740	1325	1325	1325	1325	1
425	20240523	122900	159080415	1322	1322	1322	1322	1
426	20240523	122800	159079093	1325	1325	1325	1325	0
427	20240523	122700	159079093	1325	1325	1325	1325	0
428	20240523	122600	159079093	1325	1325	1325	1325	0
429	20240523	122500	159079093	1325	1325	1325	1325	100
430	20240523	122400	158946593	1325	1325	1325	1325	700
431	20240523	122300	158019093	1325	1325	1325	1325	1
432	20240523	122200	158017768	1322	1322	1325	1322	113
433	20240523	122100	157868379	1325	1325	1325	1325	900
434	20240523	122000	156675879	1322	1322	1322	1322	14
435	20240523	121900	156657371	1322	1322	1322	1322	5
436	20240523	121800	156650761	1325	1325	1325	1325	0
437	20240523	121700	156650761	1325	1325	1325	1325	0
438	20240523	121600	156650761	1325	1325	1325	1325	0
439	20240523	121500	156650761	1325	1325	1325	1325	0
440	20240523	121400	156650761	1325	1326	1326	1325	1677
441	20240523	121300	154427736	1325	1325	1325	1325	1323
442	20240523	121200	152674761	1325	1325	1325	1325	0
443	20240523	121100	152674761	1325	1325	1325	1325	0
444	20240523	121000	152674761	1325	1325	1325	1325	0
445	20240523	120900	152674761	1325	1325	1325	1325	1
446	20240523	120800	152673436	1320	1320	1320	1320	96
447	20240523	120700	152546716	1325	1321	1325	1321	65
448	20240523	120600	152460847	1320	1320	1320	1320	8
449	20240523	120500	152450287	1320	1320	1320	1320	48
450	20240523	120400	152386927	1321	1320	1321	1320	15
451	20240523	120300	152367126	1320	1320	1320	1320	38
452	20240523	120200	152316966	1325	1325	1325	1325	3
453	20240523	120100	152312991	1325	1325	1325	1325	1
454	20240523	120000	152311666	1325	1325	1325	1325	21
455	20240523	115900	152283841	1326	1326	1326	1326	0
456	20240523	115800	152283841	1326	1326	1326	1326	0
457	20240523	115700	152283841	1326	1326	1326	1326	0
458	20240523	115600	152283841	1326	1326	1326	1326	0
459	20240523	115500	152283841	1326	1326	1326	1326	1
460	20240523	115400	152282515	1319	1319	1319	1319	0
461	20240523	115300	152282515	1319	1319	1319	1319	0
462	20240523	115200	152282515	1319	1319	1319	1319	0
463	20240523	115100	152282515	1319	1319	1319	1319	1
464	20240523	115000	152281196	1320	1320	1320	1320	0
465	20240523	114900	152281196	1320	1320	1320	1320	11
466	20240523	114800	152266676	1320	1320	1320	1320	0
467	20240523	114700	152266676	1320	1320	1320	1320	0
468	20240523	114600	152266676	1320	1320	1320	1320	41
469	20240523	114500	152212556	1320	1320	1320	1320	552
470	20240523	114400	151483916	1321	1321	1321	1321	71
471	20240523	114300	151390125	1327	1327	1327	1327	0
472	20240523	114200	151390125	1327	1327	1327	1327	0
473	20240523	114100	151390125	1327	1327	1327	1327	0
474	20240523	114000	151390125	1327	1327	1327	1327	0
475	20240523	113900	151390125	1327	1327	1327	1327	1
476	20240523	113800	151388798	1323	1323	1323	1323	1
477	20240523	113700	151387475	1326	1326	1326	1326	0
478	20240523	113600	151387475	1326	1326	1326	1326	0
479	20240523	113500	151387475	1326	1326	1326	1326	1
480	20240523	113400	151386149	1320	1320	1320	1320	212
481	20240523	113300	151106309	1327	1321	1327	1320	46
482	20240523	113200	151045578	1321	1321	1321	1321	1
483	20240523	113100	151044257	1327	1327	1327	1327	0
484	20240523	113000	151044257	1327	1327	1327	1327	0
485	20240523	112900	151044257	1327	1321	1327	1320	73
486	20240523	112800	150947683	1321	1321	1321	1321	14
487	20240523	112700	150929189	1327	1327	1327	1327	0
488	20240523	112600	150929189	1327	1327	1327	1327	0
489	20240523	112500	150929189	1327	1327	1327	1327	0
490	20240523	112400	150929189	1327	1327	1327	1327	0
491	20240523	112300	150929189	1327	1327	1327	1327	0
492	20240523	112200	150929189	1327	1327	1327	1327	0
493	20240523	112100	150929189	1327	1327	1327	1327	0
494	20240523	112000	150929189	1327	1320	1327	1320	12
495	20240523	111900	150913342	1327	1327	1327	1327	0
496	20240523	111800	150913342	1327	1327	1327	1327	0
497	20240523	111700	150913342	1327	1327	1327	1327	0
498	20240523	111600	150913342	1327	1327	1327	1327	0
499	20240523	111500	150913342	1327	1327	1327	1327	1
500	20240523	111400	150912015	1319	1319	1319	1319	96
501	20240523	111300	150785391	1327	1327	1327	1327	0
502	20240523	111200	150785391	1327	1327	1327	1327	0
503	20240523	111100	150785391	1327	1327	1327	1327	0
504	20240523	111000	150785391	1327	1320	1327	1320	501
505	20240523	110900	150124064	1320	1320	1320	1320	500
506	20240523	110800	149464064	1327	1327	1327	1327	0
507	20240523	110700	149464064	1327	1323	1327	1323	198
508	20240523	110600	149201706	1323	1320	1323	1320	90
509	20240523	110500	149082902	1320	1323	1323	1320	128
510	20240523	110400	148913642	1323	1323	1323	1323	0
511	20240523	110300	148913642	1323	1323	1323	1323	22
512	20240523	110200	148884536	1320	1320	1320	1320	0
513	20240523	110100	148884536	1320	1320	1320	1320	0
514	20240523	110000	148884536	1320	1320	1320	1320	0
515	20240523	105900	148884536	1320	1320	1320	1320	200
516	20240523	105800	148620536	1320	1320	1320	1320	46
517	20240523	105700	148559816	1327	1327	1327	1327	0
518	20240523	105600	148559816	1327	1327	1327	1327	0
519	20240523	105500	148559816	1327	1322	1327	1322	8
520	20240523	105400	148549235	1320	1320	1320	1319	51
521	20240523	105300	148481943	1327	1327	1327	1327	0
522	20240523	105200	148481943	1327	1327	1327	1327	0
523	20240523	105100	148481943	1327	1322	1327	1322	4
524	20240523	105000	148476640	1327	1327	1327	1327	0
525	20240523	104900	148476640	1327	1327	1327	1327	0
526	20240523	104800	148476640	1327	1327	1327	1327	1
527	20240523	104700	148475313	1327	1327	1327	1327	0
528	20240523	104600	148475313	1327	1322	1327	1322	30
529	20240523	104500	148435648	1322	1322	1327	1322	21
530	20240523	104400	148407881	1327	1327	1327	1327	1
531	20240523	104300	148406554	1325	1325	1325	1325	1000
532	20240523	104200	147081554	1327	1327	1327	1327	0
533	20240523	104100	147081554	1327	1327	1327	1327	0
534	20240523	104000	147081554	1327	1318	1327	1318	2
535	20240523	103900	147078909	1326	1326	1326	1326	0
536	20240523	103800	147078909	1326	1324	1326	1324	4000
537	20240523	103700	141776348	1325	1325	1325	1325	0
538	20240523	103600	141776348	1325	1325	1325	1325	0
539	20240523	103500	141776348	1325	1314	1325	1314	251
540	20240523	103400	141446071	1314	1317	1322	1314	2193
541	20240523	103300	138560597	1317	1317	1317	1317	0
542	20240523	103200	138560597	1317	1317	1321	1317	1672
543	20240523	103100	136358426	1317	1317	1317	1317	1153
544	20240523	103000	134839925	1317	1318	1318	1317	1215
545	20240523	102900	133239740	1321	1318	1321	1318	31
546	20240523	102800	133198830	1318	1317	1318	1317	67
547	20240523	102700	133110565	1319	1317	1319	1317	25
548	20240523	102600	133077636	1321	1317	1321	1317	182
549	20240523	102500	132837890	1316	1314	1316	1314	6189
550	20240523	102400	124695260	1314	1314	1314	1314	0
551	20240523	102300	124695260	1314	1311	1314	1311	25
552	20240523	102200	124662456	1310	1311	1311	1299	34490
553	20240523	102100	79794624	1310	1317	1317	1304	981
554	20240523	102000	78512422	1315	1317	1317	1315	122
555	20240523	101900	78351871	1327	1318	1327	1318	100
556	20240523	101800	78219497	1318	1311	1318	1305	10966
557	20240523	101700	63893230	1311	1315	1315	1311	3000
558	20240523	101600	59954620	1315	1317	1317	1315	10800
559	20240523	101500	45739294	1317	1321	1321	1317	3850
560	20240523	101400	40663393	1329	1324	1329	1324	12
561	20240523	101300	40647500	1328	1327	1328	1327	4400
562	20240523	101200	34804398	1321	1325	1325	1321	1001
563	20240523	101100	33480815	1329	1329	1329	1329	1
564	20240523	101000	33479486	1325	1325	1325	1325	2
565	20240523	100900	33476836	1325	1325	1325	1325	150
566	20240523	100800	33278086	1325	1325	1325	1325	2
567	20240523	100700	33275436	1330	1330	1330	1330	0
568	20240523	100600	33275436	1330	1330	1330	1330	5
569	20240523	100500	33268786	1330	1330	1330	1330	0
570	20240523	100400	33268786	1330	1330	1330	1330	7
571	20240523	100300	33259476	1330	1330	1330	1330	101
572	20240523	100200	33125146	1326	1326	1326	1326	1
573	20240523	100100	33123820	1331	1331	1331	1331	0
574	20240523	100000	33123820	1331	1331	1331	1331	0
575	20240523	095900	33123820	1331	1331	1331	1331	0
576	20240523	095800	33123820	1331	1329	1331	1329	85
577	20240523	095700	33010756	1328	1328	1328	1328	50
578	20240523	095600	32944356	1328	1328	1328	1328	0
579	20240523	095500	32944356	1328	1328	1328	1328	116
580	20240523	095400	32790308	1328	1328	1328	1328	0
581	20240523	095300	32790308	1328	1326	1328	1326	17
582	20240523	095200	32767750	1326	1326	1326	1326	37
583	20240523	095100	32718688	1326	1326	1326	1326	1
584	20240523	095000	32717362	1327	1327	1327	1327	38
585	20240523	094900	32666936	1328	1329	1329	1328	152
586	20240523	094800	32464968	1330	1329	1330	1329	10
587	20240523	094700	32451677	1330	1330	1330	1330	30
588	20240523	094600	32411777	1331	1331	1331	1331	62
589	20240523	094500	32329255	1331	1340	1340	1331	89
590	20240523	094400	32210787	1331	1336	1340	1331	543
591	20240523	094300	31487510	1332	1332	1332	1332	11
592	20240523	094200	31472858	1341	1341	1341	1341	0
593	20240523	094100	31472858	1341	1333	1341	1330	859
594	20240523	094000	30327996	1335	1335	1335	1335	0
595	20240523	093900	30327996	1335	1335	1335	1335	1
596	20240523	093800	30326661	1330	1333	1333	1330	600
597	20240523	093700	29528514	1333	1333	1333	1333	6
598	20240523	093600	29520516	1335	1335	1335	1335	0
599	20240523	093500	29520516	1335	1335	1335	1335	0
600	20240523	093400	29520516	1335	1335	1335	1335	50
601	20240523	093300	29453766	1335	1334	1335	1334	414
602	20240523	093200	28901489	1335	1335	1335	1335	0
603	20240523	093100	28901489	1335	1335	1335	1335	0
604	20240523	093000	28901489	1335	1335	1335	1335	0
605	20240523	092900	28901489	1335	1335	1335	1335	0
606	20240523	092800	28901489	1335	1335	1335	1335	0
607	20240523	092700	28901489	1335	1335	1335	1335	0
608	20240523	092600	28901489	1335	1335	1335	1335	0
609	20240523	092500	28901489	1335	1335	1335	1335	0
610	20240523	092400	28901489	1335	1333	1335	1333	85
611	20240523	092300	28788101	1333	1330	1333	1330	32
612	20240523	092200	28745489	1329	1329	1329	1329	0
613	20240523	092100	28745489	1329	1329	1329	1329	0
614	20240523	092000	28745489	1329	1329	1329	1329	0
615	20240523	091900	28745489	1329	1326	1329	1326	30
616	20240523	091800	28705663	1325	1324	1325	1324	66
617	20240523	091700	28618271	1323	1321	1323	1321	17
618	20240523	091600	28595791	1321	1321	1321	1321	0
619	20240523	091500	28595791	1321	1319	1321	1311	5277
620	20240523	091400	21644667	1319	1318	1320	1318	631
621	20240523	091300	20812962	1318	1321	1321	1317	901
622	20240523	091200	19623921	1321	1323	1323	1317	8700
623	20240523	091100	8130350	1323	1329	1329	1323	3408
624	20240523	091000	3614922	1338	1338	1338	1338	100
625	20240523	090900	3481122	1338	1338	1338	1338	1
626	20240523	090800	3479784	1332	1331	1339	1329	1321
627	20240523	090700	1723515	1342	1342	1342	1342	0
628	20240523	090600	1723515	1342	1342	1342	1342	0
629	20240523	090500	1723515	1342	1342	1342	1342	0
630	20240523	090400	1723515	1342	1333	1342	1332	170
631	20240523	090300	1496969	1343	1343	1343	1343	0
632	20240523	090200	1496969	1343	1343	1343	1343	0
633	20240523	090100	1496969	1343	1343	1343	1343	1
634	20240523	090000	1495626	1333	1333	1333	1333	1122