KissMeData/007280/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184800	41783649	1779	1779	1779	1779	3035
3	20240513	184700	41783649	1779	1779	1779	1779	0
4	20240513	184600	41783649	1779	1779	1779	1779	0
5	20240513	184500	41783649	1779	1779	1779	1779	0
6	20240513	184400	41783649	1779	1779	1779	1779	0
7	20240513	184300	41783649	1779	1779	1779	1779	0
8	20240513	184200	41783649	1779	1779	1779	1779	0
9	20240513	184100	41783649	1779	1779	1779	1779	0
10	20240513	184000	41783649	1779	1779	1779	1779	0
11	20240513	183900	41783649	1779	1779	1779	1779	0
12	20240513	183800	41783649	1779	1779	1779	1779	0
13	20240513	183700	41783649	1779	1779	1779	1779	0
14	20240513	183600	41783649	1779	1779	1779	1779	0
15	20240513	183500	41783649	1779	1779	1779	1779	0
16	20240513	183400	41783649	1779	1779	1779	1779	0
17	20240513	183300	41783649	1779	1779	1779	1779	0
18	20240513	183200	41783649	1779	1779	1779	1779	0
19	20240513	183100	41783649	1779	1779	1779	1779	0
20	20240513	183000	41783649	1779	1779	1779	1779	0
21	20240513	182900	41783649	1779	1779	1779	1779	0
22	20240513	182800	41783649	1779	1779	1779	1779	0
23	20240513	182700	41783649	1779	1779	1779	1779	0
24	20240513	182600	41783649	1779	1779	1779	1779	0
25	20240513	182500	41783649	1779	1779	1779	1779	0
26	20240513	182400	41783649	1779	1779	1779	1779	0
27	20240513	182300	41783649	1779	1779	1779	1779	0
28	20240513	182200	41783649	1779	1779	1779	1779	0
29	20240513	182100	41783649	1779	1779	1779	1779	0
30	20240513	182000	41783649	1779	1779	1779	1779	0
31	20240513	181900	41783649	1779	1779	1779	1779	0
32	20240513	181800	41783649	1779	1779	1779	1779	3035
33	20240513	181700	41783649	1779	1779	1779	1779	0
34	20240513	181600	41783649	1779	1779	1779	1779	0
35	20240513	181500	41783649	1779	1779	1779	1779	0
36	20240513	181400	41783649	1779	1779	1779	1779	0
37	20240513	181300	41783649	1779	1779	1779	1779	0
38	20240513	181200	41783649	1779	1779	1779	1779	0
39	20240513	181100	41783649	1779	1779	1779	1779	0
40	20240513	181000	41783649	1779	1779	1779	1779	0
41	20240513	180900	41783649	1779	1779	1779	1779	0
42	20240513	180800	41783649	1779	1779	1779	1779	0
43	20240513	180700	41783649	1779	1779	1779	1779	0
44	20240513	180600	41783649	1779	1779	1779	1779	0
45	20240513	180500	41783649	1779	1779	1779	1779	0
46	20240513	180400	41783649	1779	1779	1779	1779	0
47	20240513	180300	41783649	1779	1779	1779	1779	0
48	20240513	180200	41783649	1779	1779	1779	1779	0
49	20240513	180100	41783649	1779	1779	1779	1779	0
50	20240513	180000	41783649	1779	1779	1779	1779	0
51	20240513	175900	41783649	1779	1779	1779	1779	0
52	20240513	175800	41783649	1779	1779	1779	1779	0
53	20240513	175700	41783649	1779	1779	1779	1779	0
54	20240513	175600	41783649	1779	1779	1779	1779	0
55	20240513	175500	41783649	1779	1779	1779	1779	0
56	20240513	175400	41783649	1779	1779	1779	1779	0
57	20240513	175300	41783649	1779	1779	1779	1779	0
58	20240513	175200	41783649	1779	1779	1779	1779	0
59	20240513	175100	41783649	1779	1779	1779	1779	0
60	20240513	175000	41783649	1779	1779	1779	1779	0
61	20240513	174900	41783649	1779	1779	1779	1779	0
62	20240513	174800	41783649	1779	1779	1779	1779	3035
63	20240513	174700	41783649	1779	1779	1779	1779	0
64	20240513	174600	41783649	1779	1779	1779	1779	0
65	20240513	174500	41783649	1779	1779	1779	1779	0
66	20240513	174400	41783649	1779	1779	1779	1779	0
67	20240513	174300	41783649	1779	1779	1779	1779	0
68	20240513	174200	41783649	1779	1779	1779	1779	0
69	20240513	174100	41783649	1779	1779	1779	1779	0
70	20240513	174000	41783649	1779	1779	1779	1779	0
71	20240513	173900	41783649	1779	1779	1779	1779	0
72	20240513	173800	41783649	1779	1779	1779	1779	0
73	20240513	173700	41783649	1779	1779	1779	1779	0
74	20240513	173600	41783649	1779	1779	1779	1779	0
75	20240513	173500	41783649	1779	1779	1779	1779	0
76	20240513	173400	41783649	1779	1779	1779	1779	0
77	20240513	173300	41783649	1779	1779	1779	1779	0
78	20240513	173200	41783649	1779	1779	1779	1779	0
79	20240513	173100	41783649	1779	1779	1779	1779	0
80	20240513	173000	41783649	1779	1779	1779	1779	0
81	20240513	172900	41783649	1779	1779	1779	1779	0
82	20240513	172800	41783649	1779	1779	1779	1779	0
83	20240513	172700	41783649	1779	1779	1779	1779	0
84	20240513	172600	41783649	1779	1779	1779	1779	0
85	20240513	172500	41783649	1779	1779	1779	1779	0
86	20240513	172400	41783649	1779	1779	1779	1779	0
87	20240513	172300	41783649	1779	1779	1779	1779	0
88	20240513	172200	41783649	1779	1779	1779	1779	0
89	20240513	172100	41783649	1779	1779	1779	1779	0
90	20240513	172000	41783649	1779	1779	1779	1779	0
91	20240513	171900	41783649	1779	1779	1779	1779	0
92	20240513	171800	41783649	1779	1779	1779	1779	3035
93	20240513	171700	41783649	1779	1779	1779	1779	0
94	20240513	171600	41783649	1779	1779	1779	1779	0
95	20240513	171500	41783649	1779	1779	1779	1779	0
96	20240513	171400	41783649	1779	1779	1779	1779	0
97	20240513	171300	41783649	1779	1779	1779	1779	0
98	20240513	171200	41783649	1779	1779	1779	1779	0
99	20240513	171100	41783649	1779	1779	1779	1779	0
100	20240513	171000	41783649	1779	1779	1779	1779	0
101	20240513	170900	41783649	1779	1779	1779	1779	0
102	20240513	170800	41783649	1779	1779	1779	1779	0
103	20240513	170700	41783649	1779	1779	1779	1779	0
104	20240513	170600	41783649	1779	1779	1779	1779	0
105	20240513	170500	41783649	1779	1779	1779	1779	0
106	20240513	170400	41783649	1779	1779	1779	1779	0
107	20240513	170300	41783649	1779	1779	1779	1779	0
108	20240513	170200	41783649	1779	1779	1779	1779	0
109	20240513	170100	41783649	1779	1779	1779	1779	0
110	20240513	170000	41783649	1779	1779	1779	1779	0
111	20240513	165900	41783649	1779	1779	1779	1779	0
112	20240513	165800	41783649	1779	1779	1779	1779	0
113	20240513	165700	41783649	1779	1779	1779	1779	0
114	20240513	165600	41783649	1779	1779	1779	1779	0
115	20240513	165500	41783649	1779	1779	1779	1779	0
116	20240513	165400	41783649	1779	1779	1779	1779	0
117	20240513	165300	41783649	1779	1779	1779	1779	0
118	20240513	165200	41783649	1779	1779	1779	1779	0
119	20240513	165100	41783649	1779	1779	1779	1779	0
120	20240513	165000	41783649	1779	1779	1779	1779	0
121	20240513	164900	41783649	1779	1779	1779	1779	0
122	20240513	164800	41783649	1779	1779	1779	1779	3035
123	20240513	164700	41783649	1779	1779	1779	1779	0
124	20240513	164600	41783649	1779	1779	1779	1779	0
125	20240513	164500	41783649	1779	1779	1779	1779	0
126	20240513	164400	41783649	1779	1779	1779	1779	0
127	20240513	164300	41783649	1779	1779	1779	1779	0
128	20240513	164200	41783649	1779	1779	1779	1779	0
129	20240513	164100	41783649	1779	1779	1779	1779	0
130	20240513	164000	41783649	1779	1779	1779	1779	0
131	20240513	163900	41783649	1779	1779	1779	1779	0
132	20240513	163800	41783649	1779	1779	1779	1779	0
133	20240513	163700	41783649	1779	1779	1779	1779	0
134	20240513	163600	41783649	1779	1779	1779	1779	0
135	20240513	163500	41783649	1779	1779	1779	1779	0
136	20240513	163400	41783649	1779	1779	1779	1779	0
137	20240513	163300	41783649	1779	1779	1779	1779	0
138	20240513	163200	41783649	1779	1779	1779	1779	0
139	20240513	163100	41783649	1779	1779	1779	1779	0
140	20240513	163000	41783649	1779	1779	1779	1779	0
141	20240513	162900	41783649	1779	1779	1779	1779	0
142	20240513	162800	41783649	1779	1779	1779	1779	0
143	20240513	162700	41783649	1779	1779	1779	1779	0
144	20240513	162600	41783649	1779	1779	1779	1779	0
145	20240513	162500	41783649	1779	1779	1779	1779	0
146	20240513	162400	41783649	1779	1779	1779	1779	0
147	20240513	162300	41783649	1779	1779	1779	1779	0
148	20240513	162200	41783649	1779	1779	1779	1779	0
149	20240513	162100	41783649	1779	1779	1779	1779	0
150	20240513	162000	41783649	1779	1779	1779	1779	0
151	20240513	161900	41783649	1779	1779	1779	1779	0
152	20240513	161800	41783649	1779	1779	1779	1779	3035
153	20240513	161700	41783649	1779	1779	1779	1779	0
154	20240513	161600	41783649	1779	1779	1779	1779	0
155	20240513	161500	41783649	1779	1779	1779	1779	0
156	20240513	161400	41783649	1779	1779	1779	1779	0
157	20240513	161300	41783649	1779	1779	1779	1779	0
158	20240513	161200	41783649	1779	1779	1779	1779	0
159	20240513	161100	41783649	1779	1779	1779	1779	0
160	20240513	161000	41783649	1779	1779	1779	1779	0
161	20240513	160900	41783649	1779	1779	1779	1779	0
162	20240513	160800	41783649	1779	1779	1779	1779	0
163	20240513	160700	41783649	1779	1779	1779	1779	0
164	20240513	160600	41783649	1779	1779	1779	1779	0
165	20240513	160500	41783649	1779	1779	1779	1779	0
166	20240513	160400	41783649	1779	1779	1779	1779	0
167	20240513	160300	41783649	1779	1779	1779	1779	0
168	20240513	160200	41783649	1779	1779	1779	1779	0
169	20240513	160100	41783649	1779	1779	1779	1779	0
170	20240513	160000	41783649	1779	1779	1779	1779	0
171	20240513	155900	41783649	1779	1779	1779	1779	0
172	20240513	155800	41783649	1779	1779	1779	1779	0
173	20240513	155700	41783649	1779	1779	1779	1779	0
174	20240513	155600	41783649	1779	1779	1779	1779	0
175	20240513	155500	41783649	1779	1779	1779	1779	0
176	20240513	155400	41783649	1779	1779	1779	1779	0
177	20240513	155300	41783649	1779	1779	1779	1779	0
178	20240513	155200	41783649	1779	1779	1779	1779	0
179	20240513	155100	41783649	1779	1779	1779	1779	0
180	20240513	155000	41783649	1779	1779	1779	1779	0
181	20240513	154900	41783649	1779	1779	1779	1779	0
182	20240513	154800	41783649	1779	1779	1779	1779	3035
183	20240513	154700	41783649	1779	1779	1779	1779	0
184	20240513	154600	41783649	1779	1779	1779	1779	0
185	20240513	154500	41783649	1779	1779	1779	1779	0
186	20240513	154400	41783649	1779	1779	1779	1779	0
187	20240513	154300	41783649	1779	1779	1779	1779	0
188	20240513	154200	41783649	1779	1779	1779	1779	0
189	20240513	154100	41783649	1779	1779	1779	1779	0
190	20240513	154000	41783649	1779	1779	1779	1779	0
191	20240513	153900	41783649	1779	1779	1779	1779	0
192	20240513	153800	41783649	1779	1779	1779	1779	0
193	20240513	153700	41783649	1779	1779	1779	1779	0
194	20240513	153600	41783649	1779	1779	1779	1779	0
195	20240513	153500	41783649	1779	1779	1779	1779	0
196	20240513	153400	41783649	1779	1779	1779	1779	0
197	20240513	153300	41783649	1779	1779	1779	1779	0
198	20240513	153200	41783649	1779	1779	1779	1779	0
199	20240513	153100	41783649	1779	1779	1779	1779	0
200	20240513	153000	41783649	1779	1779	1779	1779	3035
201	20240513	152900	36384384	1776	1776	1776	1776	0
202	20240513	152800	36384384	1776	1776	1776	1776	0
203	20240513	152700	36384384	1776	1776	1776	1776	0
204	20240513	152600	36384384	1776	1776	1776	1776	0
205	20240513	152500	36384384	1776	1776	1776	1776	0
206	20240513	152400	36384384	1776	1776	1776	1776	0
207	20240513	152300	36384384	1776	1776	1776	1776	0
208	20240513	152200	36384384	1776	1776	1776	1776	0
209	20240513	152100	36384384	1776	1776	1776	1776	0
210	20240513	152000	36384384	1776	1776	1776	1776	0
211	20240513	151900	36384384	1776	1776	1776	1776	0
212	20240513	151800	36384384	1776	1776	1776	1776	0
213	20240513	151700	36384384	1776	1776	1776	1776	0
214	20240513	151600	36384384	1776	1776	1776	1776	0
215	20240513	151500	36384384	1776	1776	1776	1776	0
216	20240513	151400	36384384	1776	1776	1776	1776	1
217	20240513	151300	36382608	1776	1776	1776	1776	0
218	20240513	151200	36382608	1776	1776	1776	1776	0
219	20240513	151100	36382608	1776	1776	1776	1776	0
220	20240513	151000	36382608	1776	1776	1776	1776	1
221	20240513	150900	36380832	1777	1768	1778	1765	19
222	20240513	150800	36347167	1778	1778	1778	1778	0
223	20240513	150700	36347167	1778	1778	1778	1778	0
224	20240513	150600	36347167	1778	1778	1778	1778	2
225	20240513	150500	36343611	1779	1779	1779	1779	0
226	20240513	150400	36343611	1779	1779	1779	1779	0
227	20240513	150300	36343611	1779	1779	1779	1779	0
228	20240513	150200	36343611	1779	1779	1779	1779	0
229	20240513	150100	36343611	1779	1779	1779	1779	0
230	20240513	150000	36343611	1779	1779	1779	1779	0
231	20240513	145900	36343611	1779	1779	1779	1779	0
232	20240513	145800	36343611	1779	1779	1779	1779	0
233	20240513	145700	36343611	1779	1779	1779	1779	0
234	20240513	145600	36343611	1779	1779	1779	1779	0
235	20240513	145500	36343611	1779	1779	1779	1779	0
236	20240513	145400	36343611	1779	1779	1779	1779	0
237	20240513	145300	36343611	1779	1779	1779	1779	0
238	20240513	145200	36343611	1779	1779	1779	1779	0
239	20240513	145100	36343611	1779	1779	1779	1779	0
240	20240513	145000	36343611	1779	1779	1779	1779	0
241	20240513	144900	36343611	1779	1779	1779	1779	0
242	20240513	144800	36343611	1779	1779	1779	1779	0
243	20240513	144700	36343611	1779	1779	1779	1779	0
244	20240513	144600	36343611	1779	1779	1779	1779	0
245	20240513	144500	36343611	1779	1779	1779	1779	0
246	20240513	144400	36343611	1779	1779	1779	1779	0
247	20240513	144300	36343611	1779	1779	1779	1779	0
248	20240513	144200	36343611	1779	1779	1779	1779	0
249	20240513	144100	36343611	1779	1779	1779	1779	0
250	20240513	144000	36343611	1779	1779	1779	1779	0
251	20240513	143900	36343611	1779	1779	1779	1779	0
252	20240513	143800	36343611	1779	1779	1779	1779	0
253	20240513	143700	36343611	1779	1779	1779	1779	0
254	20240513	143600	36343611	1779	1779	1779	1779	0
255	20240513	143500	36343611	1779	1779	1779	1779	0
256	20240513	143400	36343611	1779	1779	1779	1779	0
257	20240513	143300	36343611	1779	1779	1779	1779	0
258	20240513	143200	36343611	1779	1779	1779	1779	0
259	20240513	143100	36343611	1779	1779	1779	1779	0
260	20240513	143000	36343611	1779	1767	1779	1767	4
261	20240513	142900	36336531	1767	1767	1767	1767	0
262	20240513	142800	36336531	1767	1768	1768	1767	28
263	20240513	142700	36287045	1780	1780	1780	1780	0
264	20240513	142600	36287045	1780	1780	1780	1780	0
265	20240513	142500	36287045	1780	1779	1780	1779	1406
266	20240513	142400	33784985	1779	1779	1779	1779	0
267	20240513	142300	33784985	1779	1779	1779	1779	0
268	20240513	142200	33784985	1779	1779	1779	1779	0
269	20240513	142100	33784985	1779	1779	1779	1779	0
270	20240513	142000	33784985	1779	1779	1779	1779	0
271	20240513	141900	33784985	1779	1779	1779	1779	0
272	20240513	141800	33784985	1779	1779	1779	1779	0
273	20240513	141700	33784985	1779	1779	1779	1779	0
274	20240513	141600	33784985	1779	1779	1779	1779	0
275	20240513	141500	33784985	1779	1779	1779	1779	0
276	20240513	141400	33784985	1779	1779	1779	1779	0
277	20240513	141300	33784985	1779	1779	1779	1779	0
278	20240513	141200	33784985	1779	1779	1779	1779	4
279	20240513	141100	33777869	1779	1779	1779	1779	0
280	20240513	141000	33777869	1779	1779	1779	1779	0
281	20240513	140900	33777869	1779	1779	1779	1779	0
282	20240513	140800	33777869	1779	1779	1779	1779	0
283	20240513	140700	33777869	1779	1779	1779	1779	0
284	20240513	140600	33777869	1779	1779	1779	1779	0
285	20240513	140500	33777869	1779	1779	1779	1779	0
286	20240513	140400	33777869	1779	1779	1779	1779	0
287	20240513	140300	33777869	1779	1779	1779	1779	0
288	20240513	140200	33777869	1779	1778	1779	1778	200
289	20240513	140100	33422085	1779	1779	1779	1779	0
290	20240513	140000	33422085	1779	1778	1779	1778	99
291	20240513	135900	33245972	1779	1779	1779	1779	0
292	20240513	135800	33245972	1779	1779	1779	1779	0
293	20240513	135700	33245972	1779	1775	1779	1775	35
294	20240513	135600	33183826	1779	1779	1779	1779	0
295	20240513	135500	33183826	1779	1779	1779	1779	0
296	20240513	135400	33183826	1779	1779	1779	1779	0
297	20240513	135300	33183826	1779	1779	1779	1779	0
298	20240513	135200	33183826	1779	1779	1779	1779	0
299	20240513	135100	33183826	1779	1779	1779	1779	0
300	20240513	135000	33183826	1779	1779	1779	1779	25
301	20240513	134900	33139351	1781	1781	1781	1781	0
302	20240513	134800	33139351	1781	1781	1781	1781	0
303	20240513	134700	33139351	1781	1781	1781	1781	0
304	20240513	134600	33139351	1781	1781	1781	1781	0
305	20240513	134500	33139351	1781	1781	1781	1781	0
306	20240513	134400	33139351	1781	1781	1781	1781	0
307	20240513	134300	33139351	1781	1781	1781	1781	0
308	20240513	134200	33139351	1781	1781	1781	1781	0
309	20240513	134100	33139351	1781	1781	1781	1781	0
310	20240513	134000	33139351	1781	1781	1781	1781	0
311	20240513	133900	33139351	1781	1781	1781	1781	0
312	20240513	133800	33139351	1781	1779	1781	1779	101
313	20240513	133700	32959510	1781	1776	1781	1776	202
314	20240513	133600	32599962	1780	1780	1780	1780	0
315	20240513	133500	32599962	1780	1780	1780	1780	0
316	20240513	133400	32599962	1780	1780	1780	1780	0
317	20240513	133300	32599962	1780	1780	1780	1780	0
318	20240513	133200	32599962	1780	1780	1780	1780	0
319	20240513	133100	32599962	1780	1780	1780	1780	2084
320	20240513	133000	28890442	1775	1775	1775	1775	0
321	20240513	132900	28890442	1775	1775	1775	1775	0
322	20240513	132800	28890442	1775	1775	1775	1775	0
323	20240513	132700	28890442	1775	1775	1775	1775	0
324	20240513	132600	28890442	1775	1775	1775	1775	1685
325	20240513	132500	25899567	1775	1775	1775	1775	0
326	20240513	132400	25899567	1775	1775	1775	1775	0
327	20240513	132300	25899567	1775	1775	1775	1775	0
328	20240513	132200	25899567	1775	1773	1775	1773	1231
329	20240513	132100	23715004	1773	1773	1773	1773	0
330	20240513	132000	23715004	1773	1773	1773	1773	0
331	20240513	131900	23715004	1773	1773	1773	1773	0
332	20240513	131800	23715004	1773	1773	1773	1773	0
333	20240513	131700	23715004	1773	1773	1773	1773	0
334	20240513	131600	23715004	1773	1773	1773	1773	0
335	20240513	131500	23715004	1773	1773	1773	1773	0
336	20240513	131400	23715004	1773	1773	1773	1773	0
337	20240513	131300	23715004	1773	1773	1773	1773	2
338	20240513	131200	23711458	1772	1772	1772	1772	0
339	20240513	131100	23711458	1772	1772	1772	1772	0
340	20240513	131000	23711458	1772	1772	1772	1772	0
341	20240513	130900	23711458	1772	1772	1772	1772	0
342	20240513	130800	23711458	1772	1772	1772	1772	0
343	20240513	130700	23711458	1772	1772	1772	1772	0
344	20240513	130600	23711458	1772	1772	1772	1772	0
345	20240513	130500	23711458	1772	1772	1772	1772	0
346	20240513	130400	23711458	1772	1772	1772	1772	0
347	20240513	130300	23711458	1772	1772	1772	1772	0
348	20240513	130200	23711458	1772	1772	1772	1772	0
349	20240513	130100	23711458	1772	1772	1772	1772	0
350	20240513	130000	23711458	1772	1772	1772	1772	0
351	20240513	125900	23711458	1772	1772	1772	1772	0
352	20240513	125800	23711458	1772	1772	1772	1772	0
353	20240513	125700	23711458	1772	1772	1772	1772	0
354	20240513	125600	23711458	1772	1772	1772	1772	0
355	20240513	125500	23711458	1772	1772	1772	1772	0
356	20240513	125400	23711458	1772	1772	1772	1772	0
357	20240513	125300	23711458	1772	1772	1772	1772	0
358	20240513	125200	23711458	1772	1772	1772	1772	0
359	20240513	125100	23711458	1772	1772	1772	1772	2
360	20240513	125000	23707914	1772	1763	1772	1763	4
361	20240513	124900	23700853	1773	1773	1773	1773	0
362	20240513	124800	23700853	1773	1773	1773	1773	10
363	20240513	124700	23683123	1775	1775	1775	1775	0
364	20240513	124600	23683123	1775	1775	1775	1775	0
365	20240513	124500	23683123	1775	1775	1775	1775	0
366	20240513	124400	23683123	1775	1775	1775	1775	0
367	20240513	124300	23683123	1775	1775	1775	1775	0
368	20240513	124200	23683123	1775	1775	1775	1775	0
369	20240513	124100	23683123	1775	1775	1775	1775	0
370	20240513	124000	23683123	1775	1775	1775	1775	0
371	20240513	123900	23683123	1775	1775	1775	1775	0
372	20240513	123800	23683123	1775	1775	1775	1775	0
373	20240513	123700	23683123	1775	1775	1775	1775	0
374	20240513	123600	23683123	1775	1774	1775	1774	31
375	20240513	123500	23628122	1776	1775	1776	1774	109
376	20240513	123400	23434570	1775	1775	1775	1775	1
377	20240513	123300	23432795	1775	1760	1775	1760	4
378	20240513	123200	23425740	1777	1777	1777	1777	0
379	20240513	123100	23425740	1777	1777	1777	1777	0
380	20240513	123000	23425740	1777	1777	1777	1777	0
381	20240513	122900	23425740	1777	1777	1777	1777	17
382	20240513	122800	23395531	1777	1777	1777	1777	0
383	20240513	122700	23395531	1777	1777	1777	1777	3
384	20240513	122600	23390200	1777	1777	1777	1777	50
385	20240513	122500	23301350	1779	1779	1779	1779	0
386	20240513	122400	23301350	1779	1779	1779	1779	0
387	20240513	122300	23301350	1779	1779	1779	1779	0
388	20240513	122200	23301350	1779	1779	1779	1779	0
389	20240513	122100	23301350	1779	1779	1779	1779	0
390	20240513	122000	23301350	1779	1779	1779	1779	0
391	20240513	121900	23301350	1779	1779	1779	1779	0
392	20240513	121800	23301350	1779	1779	1779	1779	0
393	20240513	121700	23301350	1779	1779	1779	1779	0
394	20240513	121600	23301350	1779	1779	1779	1779	0
395	20240513	121500	23301350	1779	1779	1779	1779	0
396	20240513	121400	23301350	1779	1779	1779	1779	0
397	20240513	121300	23301350	1779	1779	1779	1779	0
398	20240513	121200	23301350	1779	1779	1779	1779	0
399	20240513	121100	23301350	1779	1779	1779	1779	0
400	20240513	121000	23301350	1779	1773	1779	1773	7
401	20240513	120900	23288933	1760	1760	1760	1760	48
402	20240513	120800	23204453	1760	1758	1760	1758	4
403	20240513	120700	23197419	1760	1770	1770	1760	511
404	20240513	120600	22295290	1773	1773	1773	1773	0
405	20240513	120500	22295290	1773	1773	1773	1773	0
406	20240513	120400	22295290	1773	1773	1773	1773	0
407	20240513	120300	22295290	1773	1773	1773	1773	101
408	20240513	120200	22116217	1773	1773	1773	1773	0
409	20240513	120100	22116217	1773	1773	1773	1773	0
410	20240513	120000	22116217	1773	1773	1773	1773	0
411	20240513	115900	22116217	1773	1773	1773	1773	0
412	20240513	115800	22116217	1773	1773	1773	1773	0
413	20240513	115700	22116217	1773	1773	1773	1773	0
414	20240513	115600	22116217	1773	1773	1773	1773	0
415	20240513	115500	22116217	1773	1773	1773	1773	0
416	20240513	115400	22116217	1773	1773	1773	1773	0
417	20240513	115300	22116217	1773	1773	1773	1773	0
418	20240513	115200	22116217	1773	1773	1773	1773	0
419	20240513	115100	22116217	1773	1773	1773	1773	78
420	20240513	115000	21977923	1773	1773	1773	1773	0
421	20240513	114900	21977923	1773	1773	1773	1773	0
422	20240513	114800	21977923	1773	1773	1773	1773	0
423	20240513	114700	21977923	1773	1773	1773	1773	0
424	20240513	114600	21977923	1773	1773	1773	1773	14
425	20240513	114500	21953101	1769	1769	1769	1769	0
426	20240513	114400	21953101	1769	1769	1769	1769	0
427	20240513	114300	21953101	1769	1769	1769	1769	0
428	20240513	114200	21953101	1769	1769	1769	1769	0
429	20240513	114100	21953101	1769	1769	1769	1769	0
430	20240513	114000	21953101	1769	1769	1769	1769	0
431	20240513	113900	21953101	1769	1769	1769	1769	0
432	20240513	113800	21953101	1769	1769	1769	1769	8
433	20240513	113700	21938949	1769	1769	1769	1769	0
434	20240513	113600	21938949	1769	1769	1769	1769	0
435	20240513	113500	21938949	1769	1769	1769	1769	0
436	20240513	113400	21938949	1769	1769	1769	1769	1
437	20240513	113300	21937180	1769	1769	1769	1769	0
438	20240513	113200	21937180	1769	1769	1769	1769	0
439	20240513	113100	21937180	1769	1769	1769	1769	0
440	20240513	113000	21937180	1769	1769	1769	1769	0
441	20240513	112900	21937180	1769	1769	1769	1769	0
442	20240513	112800	21937180	1769	1769	1769	1769	0
443	20240513	112700	21937180	1769	1769	1769	1769	0
444	20240513	112600	21937180	1769	1769	1769	1769	0
445	20240513	112500	21937180	1769	1769	1769	1769	0
446	20240513	112400	21937180	1769	1769	1769	1769	0
447	20240513	112300	21937180	1769	1769	1769	1769	0
448	20240513	112200	21937180	1769	1769	1769	1769	0
449	20240513	112100	21937180	1769	1769	1769	1769	0
450	20240513	112000	21937180	1769	1769	1769	1769	1
451	20240513	111900	21935411	1772	1772	1772	1772	1
452	20240513	111800	21933639	1772	1758	1772	1758	4
453	20240513	111700	21926593	1755	1755	1755	1755	0
454	20240513	111600	21926593	1755	1755	1755	1755	0
455	20240513	111500	21926593	1755	1762	1762	1755	1024
456	20240513	111400	20126464	1781	1781	1781	1781	0
457	20240513	111300	20126464	1781	1781	1781	1781	0
458	20240513	111200	20126464	1781	1781	1781	1781	0
459	20240513	111100	20126464	1781	1781	1781	1781	0
460	20240513	111000	20126464	1781	1781	1781	1781	0
461	20240513	110900	20126464	1781	1781	1781	1781	1
462	20240513	110800	20124683	1782	1782	1782	1782	0
463	20240513	110700	20124683	1782	1782	1782	1782	0
464	20240513	110600	20124683	1782	1782	1782	1782	0
465	20240513	110500	20124683	1782	1782	1782	1782	0
466	20240513	110400	20124683	1782	1782	1782	1782	0
467	20240513	110300	20124683	1782	1782	1782	1782	0
468	20240513	110200	20124683	1782	1782	1782	1782	0
469	20240513	110100	20124683	1782	1782	1782	1782	0
470	20240513	110000	20124683	1782	1782	1782	1782	0
471	20240513	105900	20124683	1782	1782	1782	1782	0
472	20240513	105800	20124683	1782	1782	1782	1782	0
473	20240513	105700	20124683	1782	1782	1782	1782	0
474	20240513	105600	20124683	1782	1782	1782	1782	0
475	20240513	105500	20124683	1782	1782	1782	1782	0
476	20240513	105400	20124683	1782	1782	1782	1782	0
477	20240513	105300	20124683	1782	1782	1782	1782	0
478	20240513	105200	20124683	1782	1778	1782	1778	100
479	20240513	105100	19946613	1784	1784	1784	1784	0
480	20240513	105000	19946613	1784	1784	1784	1784	0
481	20240513	104900	19946613	1784	1784	1784	1784	0
482	20240513	104800	19946613	1784	1784	1784	1784	0
483	20240513	104700	19946613	1784	1784	1784	1784	0
484	20240513	104600	19946613	1784	1784	1784	1784	0
485	20240513	104500	19946613	1784	1784	1784	1784	0
486	20240513	104400	19946613	1784	1784	1784	1784	0
487	20240513	104300	19946613	1784	1784	1784	1784	0
488	20240513	104200	19946613	1784	1784	1784	1784	0
489	20240513	104100	19946613	1784	1784	1784	1784	0
490	20240513	104000	19946613	1784	1784	1784	1784	0
491	20240513	103900	19946613	1784	1784	1784	1784	0
492	20240513	103800	19946613	1784	1784	1784	1784	0
493	20240513	103700	19946613	1784	1784	1784	1784	0
494	20240513	103600	19946613	1784	1784	1784	1784	0
495	20240513	103500	19946613	1784	1784	1784	1784	0
496	20240513	103400	19946613	1784	1784	1784	1784	0
497	20240513	103300	19946613	1784	1784	1784	1784	0
498	20240513	103200	19946613	1784	1784	1784	1784	0
499	20240513	103100	19946613	1784	1784	1784	1784	0
500	20240513	103000	19946613	1784	1784	1784	1784	0
501	20240513	102900	19946613	1784	1784	1784	1784	0
502	20240513	102800	19946613	1784	1784	1784	1784	0
503	20240513	102700	19946613	1784	1784	1784	1784	0
504	20240513	102600	19946613	1784	1784	1784	1784	0
505	20240513	102500	19946613	1784	1784	1784	1784	0
506	20240513	102400	19946613	1784	1784	1784	1784	0
507	20240513	102300	19946613	1784	1784	1784	1784	0
508	20240513	102200	19946613	1784	1784	1784	1784	0
509	20240513	102100	19946613	1784	1784	1784	1784	0
510	20240513	102000	19946613	1784	1784	1784	1784	0
511	20240513	101900	19946613	1784	1784	1784	1784	0
512	20240513	101800	19946613	1784	1784	1784	1784	0
513	20240513	101700	19946613	1784	1784	1784	1784	47
514	20240513	101600	19862765	1747	1747	1747	1747	0
515	20240513	101500	19862765	1747	1747	1747	1747	0
516	20240513	101400	19862765	1747	1779	1779	1747	2000
517	20240513	101300	16355028	1785	1785	1785	1785	112
518	20240513	101200	16155108	1785	1785	1785	1785	0
519	20240513	101100	16155108	1785	1785	1785	1785	0
520	20240513	101000	16155108	1785	1785	1785	1785	0
521	20240513	100900	16155108	1785	1785	1785	1785	1000
522	20240513	100800	14370108	1785	1785	1785	1785	0
523	20240513	100700	14370108	1785	1785	1785	1785	0
524	20240513	100600	14370108	1785	1785	1785	1785	0
525	20240513	100500	14370108	1785	1785	1785	1785	2
526	20240513	100400	14366538	1785	1785	1785	1785	18
527	20240513	100300	14334408	1785	1785	1785	1785	5
528	20240513	100200	14325483	1785	1785	1785	1785	13
529	20240513	100100	14302278	1785	1785	1785	1785	20
530	20240513	100000	14266578	1785	1785	1785	1785	9
531	20240513	095900	14250513	1785	1785	1785	1785	7
532	20240513	095800	14238018	1785	1785	1785	1785	67
533	20240513	095700	14118423	1785	1785	1785	1785	0
534	20240513	095600	14118423	1785	1785	1785	1785	53
535	20240513	095500	14023818	1785	1785	1785	1785	0
536	20240513	095400	14023818	1785	1785	1785	1785	10
537	20240513	095300	14005968	1785	1785	1785	1785	33
538	20240513	095200	13947063	1785	1785	1785	1785	0
539	20240513	095100	13947063	1785	1785	1785	1785	0
540	20240513	095000	13947063	1785	1785	1785	1785	0
541	20240513	094900	13947063	1785	1785	1785	1785	0
542	20240513	094800	13947063	1785	1779	1785	1779	515
543	20240513	094700	13028365	1779	1779	1779	1779	0
544	20240513	094600	13028365	1779	1773	1779	1773	384
545	20240513	094500	12345725	1773	1770	1773	1770	105
546	20240513	094400	12159802	1770	1770	1770	1770	6
547	20240513	094300	12149182	1758	1758	1758	1758	3
548	20240513	094200	12143908	1770	1770	1770	1770	10
549	20240513	094100	12126208	1761	1759	1761	1759	155
550	20240513	094000	11853273	1758	1758	1758	1758	0
551	20240513	093900	11853273	1758	1758	1758	1758	0
552	20240513	093800	11853273	1758	1758	1758	1758	30
553	20240513	093700	11800533	1758	1758	1758	1758	1
554	20240513	093600	11798775	1747	1747	1747	1747	0
555	20240513	093500	11798775	1747	1747	1747	1747	1
556	20240513	093400	11797028	1750	1750	1750	1750	0
557	20240513	093300	11797028	1750	1757	1757	1750	2160
558	20240513	093200	8016138	1761	1761	1761	1761	55
559	20240513	093100	7919283	1761	1767	1767	1761	300
560	20240513	093000	7389920	1773	1773	1773	1773	0
561	20240513	092900	7389920	1773	1773	1773	1773	0
562	20240513	092800	7389920	1773	1773	1773	1773	0
563	20240513	092700	7389920	1773	1773	1773	1773	0
564	20240513	092600	7389920	1773	1773	1773	1773	0
565	20240513	092500	7389920	1773	1773	1773	1773	0
566	20240513	092400	7389920	1773	1773	1773	1773	357
567	20240513	092300	6756959	1773	1773	1773	1773	0
568	20240513	092200	6756959	1773	1773	1773	1773	0
569	20240513	092100	6756959	1773	1771	1773	1765	1519
570	20240513	092000	4074414	1773	1773	1773	1773	2
571	20240513	091900	4070868	1773	1773	1773	1773	1
572	20240513	091800	4069095	1773	1773	1773	1773	2
573	20240513	091700	4065549	1773	1773	1773	1773	1
574	20240513	091600	4063776	1773	1773	1773	1773	2
575	20240513	091500	4060230	1773	1773	1773	1773	0
576	20240513	091400	4060230	1773	1773	1773	1773	7
577	20240513	091300	4047819	1773	1773	1773	1773	0
578	20240513	091200	4047819	1773	1773	1773	1773	0
579	20240513	091100	4047819	1773	1773	1773	1773	0
580	20240513	091000	4047819	1773	1773	1773	1773	0
581	20240513	090900	4047819	1773	1773	1773	1773	0
582	20240513	090800	4047819	1773	1773	1773	1773	0
583	20240513	090700	4047819	1773	1773	1773	1773	0
584	20240513	090600	4047819	1773	1773	1773	1773	0
585	20240513	090500	4047819	1773	1773	1773	1773	1
586	20240513	090400	4046046	1765	1765	1765	1765	1539
587	20240513	090300	1329711	1765	1769	1769	1765	533
588	20240513	090200	388962	1765	1765	1765	1765	10
589	20240513	090100	371312	1761	1759	1761	1759	12
590	20240513	090000	350200	1751	1751	1751	1751	200