KissMeData/067290/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	194200	92070741	1855	1855	1855	1855	547
3	20240517	194100	92070741	1855	1855	1855	1855	0
4	20240517	194000	92070741	1855	1855	1855	1855	0
5	20240517	193900	92070741	1855	1855	1855	1855	0
6	20240517	193800	92070741	1855	1855	1855	1855	0
7	20240517	193700	92070741	1855	1855	1855	1855	0
8	20240517	193600	92070741	1855	1855	1855	1855	0
9	20240517	193500	92070741	1855	1855	1855	1855	0
10	20240517	193400	92070741	1855	1855	1855	1855	0
11	20240517	193300	92070741	1855	1855	1855	1855	0
12	20240517	193200	92070741	1855	1855	1855	1855	0
13	20240517	193100	92070741	1855	1855	1855	1855	0
14	20240517	193000	92070741	1855	1855	1855	1855	0
15	20240517	192900	92070741	1855	1855	1855	1855	0
16	20240517	192800	92070741	1855	1855	1855	1855	0
17	20240517	192700	92070741	1855	1855	1855	1855	0
18	20240517	192600	92070741	1855	1855	1855	1855	0
19	20240517	192500	92070741	1855	1855	1855	1855	0
20	20240517	192400	92070741	1855	1855	1855	1855	0
21	20240517	192300	92070741	1855	1855	1855	1855	0
22	20240517	192200	92070741	1855	1855	1855	1855	0
23	20240517	192100	92070741	1855	1855	1855	1855	0
24	20240517	192000	92070741	1855	1855	1855	1855	0
25	20240517	191900	92070741	1855	1855	1855	1855	0
26	20240517	191800	92070741	1855	1855	1855	1855	0
27	20240517	191700	92070741	1855	1855	1855	1855	0
28	20240517	191600	92070741	1855	1855	1855	1855	0
29	20240517	191500	92070741	1855	1855	1855	1855	0
30	20240517	191400	92070741	1855	1855	1855	1855	0
31	20240517	191300	92070741	1855	1855	1855	1855	0
32	20240517	191200	92070741	1855	1855	1855	1855	547
33	20240517	191100	92070741	1855	1855	1855	1855	0
34	20240517	191000	92070741	1855	1855	1855	1855	0
35	20240517	190900	92070741	1855	1855	1855	1855	0
36	20240517	190800	92070741	1855	1855	1855	1855	0
37	20240517	190700	92070741	1855	1855	1855	1855	0
38	20240517	190600	92070741	1855	1855	1855	1855	0
39	20240517	190500	92070741	1855	1855	1855	1855	0
40	20240517	190400	92070741	1855	1855	1855	1855	0
41	20240517	190300	92070741	1855	1855	1855	1855	0
42	20240517	190200	92070741	1855	1855	1855	1855	0
43	20240517	190100	92070741	1855	1855	1855	1855	0
44	20240517	190000	92070741	1855	1855	1855	1855	0
45	20240517	185900	92070741	1855	1855	1855	1855	0
46	20240517	185800	92070741	1855	1855	1855	1855	0
47	20240517	185700	92070741	1855	1855	1855	1855	0
48	20240517	185600	92070741	1855	1855	1855	1855	0
49	20240517	185500	92070741	1855	1855	1855	1855	0
50	20240517	185400	92070741	1855	1855	1855	1855	0
51	20240517	185300	92070741	1855	1855	1855	1855	0
52	20240517	185200	92070741	1855	1855	1855	1855	0
53	20240517	185100	92070741	1855	1855	1855	1855	0
54	20240517	185000	92070741	1855	1855	1855	1855	0
55	20240517	184900	92070741	1855	1855	1855	1855	0
56	20240517	184800	92070741	1855	1855	1855	1855	0
57	20240517	184700	92070741	1855	1855	1855	1855	0
58	20240517	184600	92070741	1855	1855	1855	1855	0
59	20240517	184500	92070741	1855	1855	1855	1855	0
60	20240517	184400	92070741	1855	1855	1855	1855	0
61	20240517	184300	92070741	1855	1855	1855	1855	0
62	20240517	184200	92070741	1855	1855	1855	1855	547
63	20240517	184100	92070741	1855	1855	1855	1855	0
64	20240517	184000	92070741	1855	1855	1855	1855	0
65	20240517	183900	92070741	1855	1855	1855	1855	0
66	20240517	183800	92070741	1855	1855	1855	1855	0
67	20240517	183700	92070741	1855	1855	1855	1855	0
68	20240517	183600	92070741	1855	1855	1855	1855	0
69	20240517	183500	92070741	1855	1855	1855	1855	0
70	20240517	183400	92070741	1855	1855	1855	1855	0
71	20240517	183300	92070741	1855	1855	1855	1855	0
72	20240517	183200	92070741	1855	1855	1855	1855	0
73	20240517	183100	92070741	1855	1855	1855	1855	0
74	20240517	183000	92070741	1855	1855	1855	1855	0
75	20240517	182900	92070741	1855	1855	1855	1855	0
76	20240517	182800	92070741	1855	1855	1855	1855	0
77	20240517	182700	92070741	1855	1855	1855	1855	0
78	20240517	182600	92070741	1855	1855	1855	1855	0
79	20240517	182500	92070741	1855	1855	1855	1855	0
80	20240517	182400	92070741	1855	1855	1855	1855	0
81	20240517	182300	92070741	1855	1855	1855	1855	0
82	20240517	182200	92070741	1855	1855	1855	1855	0
83	20240517	182100	92070741	1855	1855	1855	1855	0
84	20240517	182000	92070741	1855	1855	1855	1855	0
85	20240517	181900	92070741	1855	1855	1855	1855	0
86	20240517	181800	92070741	1855	1855	1855	1855	0
87	20240517	181700	92070741	1855	1855	1855	1855	0
88	20240517	181600	92070741	1855	1855	1855	1855	0
89	20240517	181500	92070741	1855	1855	1855	1855	0
90	20240517	181400	92070741	1855	1855	1855	1855	0
91	20240517	181300	92070741	1855	1855	1855	1855	0
92	20240517	181200	92070741	1855	1855	1855	1855	547
93	20240517	181100	92070741	1855	1855	1855	1855	0
94	20240517	181000	92070741	1855	1855	1855	1855	0
95	20240517	180900	92070741	1855	1855	1855	1855	0
96	20240517	180800	92070741	1855	1855	1855	1855	0
97	20240517	180700	92070741	1855	1855	1855	1855	0
98	20240517	180600	92070741	1855	1855	1855	1855	0
99	20240517	180500	92070741	1855	1855	1855	1855	0
100	20240517	180400	92070741	1855	1855	1855	1855	0
101	20240517	180300	92070741	1855	1855	1855	1855	0
102	20240517	180200	92070741	1855	1855	1855	1855	0
103	20240517	180100	92070741	1855	1855	1855	1855	0
104	20240517	180000	92070741	1855	1855	1855	1855	0
105	20240517	175900	92070741	1855	1855	1855	1855	0
106	20240517	175800	92070741	1855	1855	1855	1855	0
107	20240517	175700	92070741	1855	1855	1855	1855	0
108	20240517	175600	92070741	1855	1855	1855	1855	0
109	20240517	175500	92070741	1855	1855	1855	1855	0
110	20240517	175400	92070741	1855	1855	1855	1855	0
111	20240517	175300	92070741	1855	1855	1855	1855	0
112	20240517	175200	92070741	1855	1855	1855	1855	0
113	20240517	175100	92070741	1855	1855	1855	1855	0
114	20240517	175000	92070741	1855	1855	1855	1855	0
115	20240517	174900	92070741	1855	1855	1855	1855	0
116	20240517	174800	92070741	1855	1855	1855	1855	0
117	20240517	174700	92070741	1855	1855	1855	1855	0
118	20240517	174600	92070741	1855	1855	1855	1855	0
119	20240517	174500	92070741	1855	1855	1855	1855	0
120	20240517	174400	92070741	1855	1855	1855	1855	0
121	20240517	174300	92070741	1855	1855	1855	1855	0
122	20240517	174200	92070741	1855	1855	1855	1855	547
123	20240517	174100	92070741	1855	1855	1855	1855	0
124	20240517	174000	92070741	1855	1855	1855	1855	0
125	20240517	173900	92070741	1855	1855	1855	1855	0
126	20240517	173800	92070741	1855	1855	1855	1855	0
127	20240517	173700	92070741	1855	1855	1855	1855	0
128	20240517	173600	92070741	1855	1855	1855	1855	0
129	20240517	173500	92070741	1855	1855	1855	1855	0
130	20240517	173400	92070741	1855	1855	1855	1855	0
131	20240517	173300	92070741	1855	1855	1855	1855	0
132	20240517	173200	92070741	1855	1855	1855	1855	0
133	20240517	173100	92070741	1855	1855	1855	1855	0
134	20240517	173000	92070741	1855	1855	1855	1855	0
135	20240517	172900	92070741	1855	1855	1855	1855	0
136	20240517	172800	92070741	1855	1855	1855	1855	0
137	20240517	172700	92070741	1855	1855	1855	1855	0
138	20240517	172600	92070741	1855	1855	1855	1855	0
139	20240517	172500	92070741	1855	1855	1855	1855	0
140	20240517	172400	92070741	1855	1855	1855	1855	0
141	20240517	172300	92070741	1855	1855	1855	1855	0
142	20240517	172200	92070741	1855	1855	1855	1855	0
143	20240517	172100	92070741	1855	1855	1855	1855	0
144	20240517	172000	92070741	1855	1855	1855	1855	0
145	20240517	171900	92070741	1855	1855	1855	1855	0
146	20240517	171800	92070741	1855	1855	1855	1855	0
147	20240517	171700	92070741	1855	1855	1855	1855	0
148	20240517	171600	92070741	1855	1855	1855	1855	0
149	20240517	171500	92070741	1855	1855	1855	1855	0
150	20240517	171400	92070741	1855	1855	1855	1855	0
151	20240517	171300	92070741	1855	1855	1855	1855	0
152	20240517	171200	92070741	1855	1855	1855	1855	547
153	20240517	171100	92070741	1855	1855	1855	1855	0
154	20240517	171000	92070741	1855	1855	1855	1855	0
155	20240517	170900	92070741	1855	1855	1855	1855	0
156	20240517	170800	92070741	1855	1855	1855	1855	0
157	20240517	170700	92070741	1855	1855	1855	1855	0
158	20240517	170600	92070741	1855	1855	1855	1855	0
159	20240517	170500	92070741	1855	1855	1855	1855	0
160	20240517	170400	92070741	1855	1855	1855	1855	0
161	20240517	170300	92070741	1855	1855	1855	1855	0
162	20240517	170200	92070741	1855	1855	1855	1855	0
163	20240517	170100	92070741	1855	1855	1855	1855	0
164	20240517	170000	92070741	1855	1855	1855	1855	0
165	20240517	165900	92070741	1855	1855	1855	1855	0
166	20240517	165800	92070741	1855	1855	1855	1855	0
167	20240517	165700	92070741	1855	1855	1855	1855	0
168	20240517	165600	92070741	1855	1855	1855	1855	0
169	20240517	165500	92070741	1855	1855	1855	1855	0
170	20240517	165400	92070741	1855	1855	1855	1855	0
171	20240517	165300	92070741	1855	1855	1855	1855	0
172	20240517	165200	92070741	1855	1855	1855	1855	0
173	20240517	165100	92070741	1855	1855	1855	1855	0
174	20240517	165000	92070741	1855	1855	1855	1855	0
175	20240517	164900	92070741	1855	1855	1855	1855	0
176	20240517	164800	92070741	1855	1855	1855	1855	0
177	20240517	164700	92070741	1855	1855	1855	1855	0
178	20240517	164600	92070741	1855	1855	1855	1855	0
179	20240517	164500	92070741	1855	1855	1855	1855	0
180	20240517	164400	92070741	1855	1855	1855	1855	0
181	20240517	164300	92070741	1855	1855	1855	1855	0
182	20240517	164200	92070741	1855	1855	1855	1855	547
183	20240517	164100	92070741	1855	1855	1855	1855	0
184	20240517	164000	92070741	1855	1855	1855	1855	0
185	20240517	163900	92070741	1855	1855	1855	1855	0
186	20240517	163800	92070741	1855	1855	1855	1855	0
187	20240517	163700	92070741	1855	1855	1855	1855	0
188	20240517	163600	92070741	1855	1855	1855	1855	0
189	20240517	163500	92070741	1855	1855	1855	1855	0
190	20240517	163400	92070741	1855	1855	1855	1855	0
191	20240517	163300	92070741	1855	1855	1855	1855	0
192	20240517	163200	92070741	1855	1855	1855	1855	0
193	20240517	163100	92070741	1855	1855	1855	1855	0
194	20240517	163000	92070741	1855	1855	1855	1855	0
195	20240517	162900	92070741	1855	1855	1855	1855	0
196	20240517	162800	92070741	1855	1855	1855	1855	0
197	20240517	162700	92070741	1855	1855	1855	1855	0
198	20240517	162600	92070741	1855	1855	1855	1855	0
199	20240517	162500	92070741	1855	1855	1855	1855	0
200	20240517	162400	92070741	1855	1855	1855	1855	0
201	20240517	162300	92070741	1855	1855	1855	1855	0
202	20240517	162200	92070741	1855	1855	1855	1855	0
203	20240517	162100	92070741	1855	1855	1855	1855	0
204	20240517	162000	92070741	1855	1855	1855	1855	0
205	20240517	161900	92070741	1855	1855	1855	1855	0
206	20240517	161800	92070741	1855	1855	1855	1855	0
207	20240517	161700	92070741	1855	1855	1855	1855	0
208	20240517	161600	92070741	1855	1855	1855	1855	0
209	20240517	161500	92070741	1855	1855	1855	1855	0
210	20240517	161400	92070741	1855	1855	1855	1855	0
211	20240517	161300	92070741	1855	1855	1855	1855	0
212	20240517	161200	92070741	1855	1855	1855	1855	547
213	20240517	161100	92070741	1855	1855	1855	1855	0
214	20240517	161000	92070741	1855	1855	1855	1855	0
215	20240517	160900	92070741	1855	1855	1855	1855	0
216	20240517	160800	92070741	1855	1855	1855	1855	0
217	20240517	160700	92070741	1855	1855	1855	1855	0
218	20240517	160600	92070741	1855	1855	1855	1855	0
219	20240517	160500	92070741	1855	1855	1855	1855	0
220	20240517	160400	92070741	1855	1855	1855	1855	0
221	20240517	160300	92070741	1855	1855	1855	1855	0
222	20240517	160200	92070741	1855	1855	1855	1855	0
223	20240517	160100	92070741	1855	1855	1855	1855	0
224	20240517	160000	92070741	1855	1855	1855	1855	0
225	20240517	155900	92070741	1855	1855	1855	1855	0
226	20240517	155800	92070741	1855	1855	1855	1855	0
227	20240517	155700	92070741	1855	1855	1855	1855	0
228	20240517	155600	92070741	1855	1855	1855	1855	0
229	20240517	155500	92070741	1855	1855	1855	1855	0
230	20240517	155400	92070741	1855	1855	1855	1855	0
231	20240517	155300	92070741	1855	1855	1855	1855	0
232	20240517	155200	92070741	1855	1855	1855	1855	0
233	20240517	155100	92070741	1855	1855	1855	1855	0
234	20240517	155000	92070741	1855	1855	1855	1855	0
235	20240517	154900	92070741	1855	1855	1855	1855	0
236	20240517	154800	92070741	1855	1855	1855	1855	0
237	20240517	154700	92070741	1855	1855	1855	1855	0
238	20240517	154600	92070741	1855	1855	1855	1855	0
239	20240517	154500	92070741	1855	1855	1855	1855	0
240	20240517	154400	92070741	1855	1855	1855	1855	0
241	20240517	154300	92070741	1855	1855	1855	1855	0
242	20240517	154200	92070741	1855	1855	1855	1855	547
243	20240517	154100	92070741	1855	1855	1855	1855	0
244	20240517	154000	92070741	1855	1855	1855	1855	0
245	20240517	153900	92070741	1855	1855	1855	1855	0
246	20240517	153800	92070741	1855	1855	1855	1855	0
247	20240517	153700	92070741	1855	1855	1855	1855	0
248	20240517	153600	92070741	1855	1855	1855	1855	0
249	20240517	153500	92070741	1855	1855	1855	1855	0
250	20240517	153400	92070741	1855	1855	1855	1855	0
251	20240517	153300	92070741	1855	1855	1855	1855	0
252	20240517	153200	92070741	1855	1855	1855	1855	0
253	20240517	153100	92070741	1855	1855	1855	1855	0
254	20240517	153000	92070741	1855	1855	1855	1855	547
255	20240517	152900	91056056	1850	1850	1850	1850	0
256	20240517	152800	91056056	1850	1850	1850	1850	0
257	20240517	152700	91056056	1850	1850	1850	1850	0
258	20240517	152600	91056056	1850	1850	1850	1850	0
259	20240517	152500	91056056	1850	1850	1850	1850	0
260	20240517	152400	91056056	1850	1850	1850	1850	0
261	20240517	152300	91056056	1850	1850	1850	1850	0
262	20240517	152200	91056056	1850	1850	1850	1850	0
263	20240517	152100	91056056	1850	1850	1850	1850	0
264	20240517	152000	91056056	1850	1850	1850	1850	0
265	20240517	151900	91056056	1850	1852	1852	1850	71
266	20240517	151800	90924702	1860	1860	1860	1860	2408
267	20240517	151700	86445822	1860	1860	1860	1860	592
268	20240517	151600	85344702	1860	1860	1860	1860	0
269	20240517	151500	85344702	1860	1860	1860	1860	0
270	20240517	151400	85344702	1860	1860	1860	1860	0
271	20240517	151300	85344702	1860	1860	1860	1860	0
272	20240517	151200	85344702	1860	1859	1860	1859	3371
273	20240517	151100	79077743	1850	1852	1852	1850	2001
274	20240517	151000	75375890	1860	1859	1860	1859	38
275	20240517	150900	75305246	1859	1854	1859	1854	1060
276	20240517	150800	73335380	1854	1854	1854	1854	5
277	20240517	150700	73326110	1854	1853	1854	1853	2
278	20240517	150600	73322403	1851	1851	1851	1851	0
279	20240517	150500	73322403	1851	1851	1851	1851	116
280	20240517	150400	73107687	1850	1850	1850	1850	0
281	20240517	150300	73107687	1850	1850	1850	1850	0
282	20240517	150200	73107687	1850	1850	1850	1850	0
283	20240517	150100	73107687	1850	1850	1850	1850	0
284	20240517	150000	73107687	1850	1850	1850	1850	0
285	20240517	145900	73107687	1850	1850	1850	1850	0
286	20240517	145800	73107687	1850	1850	1850	1850	0
287	20240517	145700	73107687	1850	1850	1850	1850	0
288	20240517	145600	73107687	1850	1850	1850	1850	13
289	20240517	145500	73083637	1850	1850	1850	1850	0
290	20240517	145400	73083637	1850	1850	1850	1850	0
291	20240517	145300	73083637	1850	1850	1850	1850	0
292	20240517	145200	73083637	1850	1850	1850	1850	0
293	20240517	145100	73083637	1850	1850	1850	1850	0
294	20240517	145000	73083637	1850	1850	1850	1850	0
295	20240517	144900	73083637	1850	1850	1850	1850	0
296	20240517	144800	73083637	1850	1850	1850	1850	46
297	20240517	144700	72998537	1851	1851	1851	1851	0
298	20240517	144600	72998537	1851	1851	1851	1851	0
299	20240517	144500	72998537	1851	1851	1851	1851	0
300	20240517	144400	72998537	1851	1851	1851	1851	0
301	20240517	144300	72998537	1851	1851	1851	1851	0
302	20240517	144200	72998537	1851	1851	1851	1851	0
303	20240517	144100	72998537	1851	1851	1851	1851	0
304	20240517	144000	72998537	1851	1851	1851	1851	21
305	20240517	143900	72959666	1848	1848	1848	1848	0
306	20240517	143800	72959666	1848	1848	1848	1848	0
307	20240517	143700	72959666	1848	1848	1848	1848	0
308	20240517	143600	72959666	1848	1848	1848	1848	0
309	20240517	143500	72959666	1848	1848	1848	1848	0
310	20240517	143400	72959666	1848	1850	1850	1848	30
311	20240517	143300	72904216	1850	1850	1850	1850	167
312	20240517	143200	72595266	1850	1854	1854	1850	4490
313	20240517	143100	64288591	1854	1854	1854	1854	4
314	20240517	143000	64281175	1854	1854	1854	1854	0
315	20240517	142900	64281175	1854	1856	1856	1854	97
316	20240517	142800	64101207	1856	1856	1856	1856	0
317	20240517	142700	64101207	1856	1856	1856	1856	10
318	20240517	142600	64082647	1856	1856	1856	1856	5
319	20240517	142500	64073367	1856	1856	1856	1856	10
320	20240517	142400	64054807	1856	1856	1856	1856	62
321	20240517	142300	63939735	1856	1856	1856	1856	0
322	20240517	142200	63939735	1856	1856	1856	1856	10
323	20240517	142100	63921175	1855	1854	1855	1854	11
324	20240517	142000	63900772	1854	1854	1854	1854	0
325	20240517	141900	63900772	1854	1854	1854	1854	0
326	20240517	141800	63900772	1854	1854	1854	1854	0
327	20240517	141700	63900772	1854	1850	1854	1850	727
328	20240517	141600	62555698	1850	1851	1851	1850	112
329	20240517	141500	62348497	1854	1854	1854	1854	0
330	20240517	141400	62348497	1854	1854	1854	1854	0
331	20240517	141300	62348497	1854	1854	1854	1854	0
332	20240517	141200	62348497	1854	1854	1854	1854	0
333	20240517	141100	62348497	1854	1854	1854	1854	0
334	20240517	141000	62348497	1854	1854	1854	1854	0
335	20240517	140900	62348497	1854	1854	1854	1854	0
336	20240517	140800	62348497	1854	1854	1854	1854	0
337	20240517	140700	62348497	1854	1854	1854	1854	0
338	20240517	140600	62348497	1854	1854	1854	1854	0
339	20240517	140500	62348497	1854	1854	1854	1854	0
340	20240517	140400	62348497	1854	1854	1854	1854	0
341	20240517	140300	62348497	1854	1854	1854	1854	0
342	20240517	140200	62348497	1854	1854	1854	1854	0
343	20240517	140100	62348497	1854	1854	1854	1854	0
344	20240517	140000	62348497	1854	1854	1854	1854	0
345	20240517	135900	62348497	1854	1854	1854	1854	1
346	20240517	135800	62346643	1850	1850	1850	1850	0
347	20240517	135700	62346643	1850	1850	1850	1850	0
348	20240517	135600	62346643	1850	1850	1850	1850	0
349	20240517	135500	62346643	1850	1850	1850	1850	32
350	20240517	135400	62287443	1848	1848	1848	1848	0
351	20240517	135300	62287443	1848	1848	1848	1848	0
352	20240517	135200	62287443	1848	1848	1848	1848	0
353	20240517	135100	62287443	1848	1848	1848	1848	0
354	20240517	135000	62287443	1848	1848	1848	1848	0
355	20240517	134900	62287443	1848	1848	1848	1848	0
356	20240517	134800	62287443	1848	1848	1848	1848	0
357	20240517	134700	62287443	1848	1848	1848	1848	1
358	20240517	134600	62285595	1848	1848	1848	1848	0
359	20240517	134500	62285595	1848	1848	1848	1848	9
360	20240517	134400	62268963	1848	1848	1848	1848	0
361	20240517	134300	62268963	1848	1848	1848	1848	1
362	20240517	134200	62267115	1847	1847	1847	1847	110
363	20240517	134100	62063945	1856	1856	1856	1856	0
364	20240517	134000	62063945	1856	1856	1856	1856	0
365	20240517	133900	62063945	1856	1856	1856	1856	0
366	20240517	133800	62063945	1856	1856	1856	1856	0
367	20240517	133700	62063945	1856	1856	1856	1856	0
368	20240517	133600	62063945	1856	1856	1856	1856	0
369	20240517	133500	62063945	1856	1856	1856	1856	4
370	20240517	133400	62056521	1856	1856	1856	1856	0
371	20240517	133300	62056521	1856	1856	1856	1856	0
372	20240517	133200	62056521	1856	1856	1856	1856	0
373	20240517	133100	62056521	1856	1856	1856	1856	1
374	20240517	133000	62054665	1848	1848	1848	1848	0
375	20240517	132900	62054665	1848	1848	1848	1848	1
376	20240517	132800	62052817	1847	1848	1848	1846	1031
377	20240517	132700	60148803	1848	1848	1848	1848	0
378	20240517	132600	60148803	1848	1849	1849	1848	101
379	20240517	132500	59962092	1857	1857	1857	1857	0
380	20240517	132400	59962092	1857	1857	1857	1857	0
381	20240517	132300	59962092	1857	1857	1857	1857	0
382	20240517	132200	59962092	1857	1857	1857	1857	1
383	20240517	132100	59960235	1849	1857	1857	1849	14
384	20240517	132000	59934341	1848	1850	1850	1848	433
385	20240517	131900	59133849	1857	1857	1857	1857	13
386	20240517	131800	59109708	1858	1856	1858	1856	57
387	20240517	131700	59003888	1857	1857	1857	1857	0
388	20240517	131600	59003888	1857	1855	1857	1855	3
389	20240517	131500	58998320	1857	1857	1857	1857	0
390	20240517	131400	58998320	1857	1857	1857	1857	0
391	20240517	131300	58998320	1857	1857	1857	1857	1
392	20240517	131200	58996463	1857	1857	1857	1857	0
393	20240517	131100	58996463	1857	1857	1857	1857	10
394	20240517	131000	58977893	1857	1856	1857	1856	10
395	20240517	130900	58959332	1849	1849	1849	1849	0
396	20240517	130800	58959332	1849	1849	1849	1849	0
397	20240517	130700	58959332	1849	1849	1849	1849	319
398	20240517	130600	58369501	1849	1849	1849	1849	681
399	20240517	130500	57110332	1858	1858	1858	1858	0
400	20240517	130400	57110332	1858	1858	1858	1858	0
401	20240517	130300	57110332	1858	1858	1858	1858	11
402	20240517	130200	57089894	1859	1859	1859	1859	0
403	20240517	130100	57089894	1859	1858	1859	1858	13
404	20240517	130000	57065739	1859	1859	1859	1859	0
405	20240517	125900	57065739	1859	1859	1859	1859	0
406	20240517	125800	57065739	1859	1859	1859	1859	0
407	20240517	125700	57065739	1859	1859	1859	1859	0
408	20240517	125600	57065739	1859	1859	1859	1859	0
409	20240517	125500	57065739	1859	1859	1859	1859	0
410	20240517	125400	57065739	1859	1859	1859	1859	0
411	20240517	125300	57065739	1859	1858	1859	1858	22
412	20240517	125200	57024862	1859	1859	1859	1859	0
413	20240517	125100	57024862	1859	1857	1859	1857	5
414	20240517	125000	57015573	1857	1857	1857	1857	0
415	20240517	124900	57015573	1857	1857	1857	1857	150
416	20240517	124800	56737023	1857	1855	1857	1855	14
417	20240517	124700	56711039	1857	1857	1857	1857	0
418	20240517	124600	56711039	1857	1857	1857	1857	0
419	20240517	124500	56711039	1857	1857	1857	1857	0
420	20240517	124400	56711039	1857	1857	1857	1857	0
421	20240517	124300	56711039	1857	1856	1857	1856	80
422	20240517	124200	56562480	1856	1856	1856	1856	0
423	20240517	124100	56562480	1856	1856	1856	1856	0
424	20240517	124000	56562480	1856	1856	1856	1856	1
425	20240517	123900	56560624	1859	1859	1859	1859	0
426	20240517	123800	56560624	1859	1859	1859	1859	1
427	20240517	123700	56558765	1858	1857	1858	1857	462
428	20240517	123600	55700530	1858	1858	1858	1858	1
429	20240517	123500	55698672	1856	1856	1856	1856	9
430	20240517	123400	55681968	1856	1854	1856	1854	33
431	20240517	123300	55620779	1854	1853	1854	1853	1919
432	20240517	123200	52064871	1853	1853	1853	1853	27
433	20240517	123100	52014840	1853	1853	1853	1853	0
434	20240517	123000	52014840	1853	1853	1853	1853	60
435	20240517	122900	51903660	1853	1853	1853	1853	0
436	20240517	122800	51903660	1853	1853	1853	1853	0
437	20240517	122700	51903660	1853	1853	1853	1853	205
438	20240517	122600	51523795	1854	1853	1854	1853	2
439	20240517	122500	51520088	1853	1852	1853	1852	80
440	20240517	122400	51371857	1851	1851	1851	1851	0
441	20240517	122300	51371857	1851	1850	1851	1850	944
442	20240517	122200	49624522	1847	1847	1847	1847	0
443	20240517	122100	49624522	1847	1847	1847	1847	0
444	20240517	122000	49624522	1847	1847	1847	1847	0
445	20240517	121900	49624522	1847	1847	1847	1847	0
446	20240517	121800	49624522	1847	1847	1847	1847	11
447	20240517	121700	49604205	1846	1845	1846	1845	70
448	20240517	121600	49475052	1845	1845	1845	1845	2
449	20240517	121500	49471362	1844	1844	1844	1844	0
450	20240517	121400	49471362	1844	1844	1844	1844	0
451	20240517	121300	49471362	1844	1844	1844	1844	0
452	20240517	121200	49471362	1844	1846	1846	1844	1793
453	20240517	121100	46163664	1847	1847	1847	1847	0
454	20240517	121000	46163664	1847	1847	1847	1847	0
455	20240517	120900	46163664	1847	1847	1847	1847	789
456	20240517	120800	44706381	1851	1851	1851	1851	0
457	20240517	120700	44706381	1851	1851	1851	1851	0
458	20240517	120600	44706381	1851	1851	1851	1851	0
459	20240517	120500	44706381	1851	1851	1851	1851	2
460	20240517	120400	44702679	1850	1850	1850	1850	0
461	20240517	120300	44702679	1850	1850	1850	1850	0
462	20240517	120200	44702679	1850	1850	1850	1850	0
463	20240517	120100	44702679	1850	1850	1850	1850	0
464	20240517	120000	44702679	1850	1850	1850	1850	2
465	20240517	115900	44698979	1847	1848	1848	1847	182
466	20240517	115800	44362783	1850	1850	1850	1850	0
467	20240517	115700	44362783	1850	1850	1850	1850	128
468	20240517	115600	44125983	1854	1854	1854	1854	2
469	20240517	115500	44122275	1850	1850	1850	1850	0
470	20240517	115400	44122275	1850	1850	1850	1850	0
471	20240517	115300	44122275	1850	1850	1850	1850	1
472	20240517	115200	44120425	1850	1850	1850	1850	0
473	20240517	115100	44120425	1850	1850	1850	1850	0
474	20240517	115000	44120425	1850	1850	1850	1850	0
475	20240517	114900	44120425	1850	1850	1850	1850	0
476	20240517	114800	44120425	1850	1850	1850	1850	0
477	20240517	114700	44120425	1850	1850	1850	1850	0
478	20240517	114600	44120425	1850	1850	1850	1850	0
479	20240517	114500	44120425	1850	1850	1850	1850	1
480	20240517	114400	44118575	1850	1850	1850	1850	200
481	20240517	114300	43748575	1855	1855	1855	1855	0
482	20240517	114200	43748575	1855	1855	1855	1855	0
483	20240517	114100	43748575	1855	1857	1857	1855	483
484	20240517	114000	42852234	1857	1857	1857	1857	12
485	20240517	113900	42829950	1855	1855	1855	1855	0
486	20240517	113800	42829950	1855	1855	1855	1855	5
487	20240517	113700	42820675	1855	1855	1855	1855	225
488	20240517	113600	42403300	1856	1856	1856	1856	0
489	20240517	113500	42403300	1856	1856	1856	1856	0
490	20240517	113400	42403300	1856	1856	1856	1856	0
491	20240517	113300	42403300	1856	1856	1856	1856	107
492	20240517	113200	42204708	1856	1856	1856	1856	93
493	20240517	113100	42032100	1855	1855	1855	1855	75
494	20240517	113000	41892975	1855	1855	1855	1855	0
495	20240517	112900	41892975	1855	1855	1855	1855	0
496	20240517	112800	41892975	1855	1855	1855	1855	0
497	20240517	112700	41892975	1855	1855	1855	1855	4
498	20240517	112600	41885555	1855	1855	1855	1855	0
499	20240517	112500	41885555	1855	1855	1855	1855	0
500	20240517	112400	41885555	1855	1855	1855	1855	0
501	20240517	112300	41885555	1855	1855	1855	1855	0
502	20240517	112200	41885555	1855	1855	1855	1855	0
503	20240517	112100	41885555	1855	1855	1855	1855	0
504	20240517	112000	41885555	1855	1855	1855	1855	36
505	20240517	111900	41818775	1858	1858	1858	1858	0
506	20240517	111800	41818775	1858	1858	1858	1858	0
507	20240517	111700	41818775	1858	1858	1858	1858	0
508	20240517	111600	41818775	1858	1858	1858	1858	0
509	20240517	111500	41818775	1858	1858	1858	1858	0
510	20240517	111400	41818775	1858	1858	1858	1858	0
511	20240517	111300	41818775	1858	1857	1858	1857	30
512	20240517	111200	41763064	1856	1856	1856	1856	338
513	20240517	111100	41135736	1857	1857	1857	1857	0
514	20240517	111000	41135736	1857	1857	1857	1857	0
515	20240517	110900	41135736	1857	1857	1857	1857	0
516	20240517	110800	41135736	1857	1857	1857	1857	9
517	20240517	110700	41119023	1858	1858	1858	1858	0
518	20240517	110600	41119023	1858	1858	1858	1858	0
519	20240517	110500	41119023	1858	1858	1858	1858	0
520	20240517	110400	41119023	1858	1858	1858	1858	0
521	20240517	110300	41119023	1858	1858	1858	1858	0
522	20240517	110200	41119023	1858	1858	1858	1858	0
523	20240517	110100	41119023	1858	1849	1858	1849	38
524	20240517	110000	41048746	1849	1849	1849	1849	5
525	20240517	105900	41039501	1849	1849	1849	1849	3
526	20240517	105800	41033954	1849	1848	1849	1848	53
527	20240517	105700	40935999	1848	1849	1849	1848	60
528	20240517	105600	40825117	1849	1849	1849	1849	1
529	20240517	105500	40823268	1849	1849	1849	1849	0
530	20240517	105400	40823268	1849	1849	1849	1849	5
531	20240517	105300	40814023	1849	1849	1849	1849	0
532	20240517	105200	40814023	1849	1849	1849	1845	203
533	20240517	105100	40439402	1849	1849	1849	1849	6
534	20240517	105000	40428308	1849	1849	1849	1849	2
535	20240517	104900	40424610	1848	1848	1848	1848	550
536	20240517	104800	39408210	1850	1850	1850	1850	0
537	20240517	104700	39408210	1850	1850	1850	1850	0
538	20240517	104600	39408210	1850	1849	1850	1849	4
539	20240517	104500	39400813	1848	1845	1848	1845	64
540	20240517	104400	39282544	1845	1848	1848	1845	508
541	20240517	104300	38344482	1849	1852	1852	1849	21
542	20240517	104200	38305638	1853	1853	1853	1853	0
543	20240517	104100	38305638	1853	1853	1853	1853	1
544	20240517	104000	38303785	1853	1854	1854	1853	2
545	20240517	103900	38300078	1855	1856	1856	1855	6
546	20240517	103800	38288947	1857	1857	1857	1857	0
547	20240517	103700	38288947	1857	1857	1857	1857	0
548	20240517	103600	38288947	1857	1857	1857	1857	0
549	20240517	103500	38288947	1857	1857	1857	1857	0
550	20240517	103400	38288947	1857	1857	1857	1857	1
551	20240517	103300	38287090	1858	1858	1858	1858	0
552	20240517	103200	38287090	1858	1858	1858	1858	1
553	20240517	103100	38285232	1858	1858	1858	1858	0
554	20240517	103000	38285232	1858	1858	1858	1858	0
555	20240517	102900	38285232	1858	1858	1858	1858	0
556	20240517	102800	38285232	1858	1858	1858	1858	0
557	20240517	102700	38285232	1858	1858	1858	1858	0
558	20240517	102600	38285232	1858	1858	1858	1858	0
559	20240517	102500	38285232	1858	1858	1858	1858	0
560	20240517	102400	38285232	1858	1858	1858	1858	0
561	20240517	102300	38285232	1858	1858	1858	1858	1
562	20240517	102200	38283374	1858	1858	1858	1858	0
563	20240517	102100	38283374	1858	1858	1858	1858	1
564	20240517	102000	38281516	1858	1858	1858	1858	0
565	20240517	101900	38281516	1858	1858	1858	1858	0
566	20240517	101800	38281516	1858	1858	1858	1858	1
567	20240517	101700	38279658	1849	1850	1850	1849	3056
568	20240517	101600	32629113	1850	1851	1851	1850	996
569	20240517	101500	30785592	1852	1857	1857	1852	213
570	20240517	101400	30390374	1858	1858	1858	1858	1
571	20240517	101300	30388516	1859	1859	1859	1859	5
572	20240517	101200	30379221	1857	1857	1857	1857	0
573	20240517	101100	30379221	1857	1857	1857	1857	0
574	20240517	101000	30379221	1857	1857	1857	1857	12
575	20240517	100900	30356937	1857	1857	1857	1857	25
576	20240517	100800	30310512	1857	1857	1857	1857	0
577	20240517	100700	30310512	1857	1857	1857	1857	0
578	20240517	100600	30310512	1857	1857	1857	1857	0
579	20240517	100500	30310512	1857	1861	1861	1857	8
580	20240517	100400	30295651	1863	1863	1863	1863	1
581	20240517	100300	30293788	1862	1861	1862	1861	350
582	20240517	100200	29642430	1861	1861	1861	1861	0
583	20240517	100100	29642430	1861	1861	1861	1861	10
584	20240517	100000	29623820	1861	1861	1861	1861	0
585	20240517	095900	29623820	1861	1861	1861	1861	0
586	20240517	095800	29623820	1861	1861	1861	1861	0
587	20240517	095700	29623820	1861	1861	1861	1861	122
588	20240517	095600	29396778	1860	1860	1860	1860	500
589	20240517	095500	28466778	1860	1859	1860	1859	26
590	20240517	095400	28418429	1859	1859	1859	1859	0
591	20240517	095300	28418429	1859	1858	1859	1858	135
592	20240517	095200	28167476	1859	1859	1859	1859	0
593	20240517	095100	28167476	1859	1859	1859	1859	0
594	20240517	095000	28167476	1859	1859	1859	1859	2
595	20240517	094900	28163758	1860	1860	1860	1860	0
596	20240517	094800	28163758	1860	1859	1860	1859	2790
597	20240517	094700	22974366	1860	1859	1860	1859	1916
598	20240517	094600	19410694	1860	1859	1860	1859	1000
599	20240517	094500	17550721	1859	1859	1859	1859	0
600	20240517	094400	17550721	1859	1859	1860	1859	88
601	20240517	094300	17387128	1859	1853	1859	1853	621
602	20240517	094200	16235855	1852	1850	1852	1850	516
603	20240517	094100	15281231	1850	1850	1850	1850	0
604	20240517	094000	15281231	1850	1850	1850	1850	82
605	20240517	093900	15129531	1853	1853	1853	1853	0
606	20240517	093800	15129531	1853	1853	1853	1853	0
607	20240517	093700	15129531	1853	1853	1853	1853	0
608	20240517	093600	15129531	1853	1853	1853	1853	8
609	20240517	093500	15114707	1851	1851	1851	1851	0
610	20240517	093400	15114707	1851	1851	1851	1851	0
611	20240517	093300	15114707	1851	1851	1851	1851	0
612	20240517	093200	15114707	1851	1851	1851	1851	0
613	20240517	093100	15114707	1851	1854	1854	1851	12
614	20240517	093000	15092481	1855	1855	1855	1855	0
615	20240517	092900	15092481	1855	1855	1855	1855	0
616	20240517	092800	15092481	1855	1855	1855	1855	120
617	20240517	092700	14869881	1855	1855	1855	1855	1
618	20240517	092600	14868026	1855	1855	1855	1855	0
619	20240517	092500	14868026	1855	1855	1855	1855	0
620	20240517	092400	14868026	1855	1855	1855	1855	0
621	20240517	092300	14868026	1855	1855	1855	1855	0
622	20240517	092200	14868026	1855	1855	1855	1855	0
623	20240517	092100	14868026	1855	1855	1855	1855	0
624	20240517	092000	14868026	1855	1855	1855	1855	0
625	20240517	091900	14868026	1855	1849	1855	1849	6
626	20240517	091800	14856926	1845	1845	1845	1845	274
627	20240517	091700	14351396	1845	1839	1845	1839	751
628	20240517	091600	12970301	1839	1839	1839	1838	424
629	20240517	091500	12190589	1839	1839	1839	1839	1230
630	20240517	091400	9928619	1838	1838	1838	1838	147
631	20240517	091300	9658433	1838	1841	1841	1838	1428
632	20240517	091200	7033460	1840	1840	1840	1840	0
633	20240517	091100	7033460	1840	1840	1840	1840	605
634	20240517	091000	5920260	1841	1841	1841	1841	219
635	20240517	090900	5517081	1841	1841	1841	1841	452
636	20240517	090800	4684949	1844	1845	1845	1844	447
637	20240517	090700	3860680	1849	1849	1849	1849	101
638	20240517	090600	3673931	1841	1842	1849	1841	138
639	20240517	090500	3419864	1860	1860	1860	1860	0
640	20240517	090400	3419864	1860	1840	1860	1840	415
641	20240517	090300	2650564	1840	1850	1855	1840	751
642	20240517	090200	1266965	1855	1855	1855	1855	161
643	20240517	090100	968310	1855	1855	1855	1855	149
644	20240517	090000	691915	1855	1855	1855	1855	373