KissMeData/008700/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	185000	299900280	1885	1885	1885	1885	954
3	20240510	184900	299900280	1885	1885	1885	1885	0
4	20240510	184800	299900280	1885	1885	1885	1885	0
5	20240510	184700	299900280	1885	1885	1885	1885	0
6	20240510	184600	299900280	1885	1885	1885	1885	0
7	20240510	184500	299900280	1885	1885	1885	1885	0
8	20240510	184400	299900280	1885	1885	1885	1885	0
9	20240510	184300	299900280	1885	1885	1885	1885	0
10	20240510	184200	299900280	1885	1885	1885	1885	0
11	20240510	184100	299900280	1885	1885	1885	1885	0
12	20240510	184000	299900280	1885	1885	1885	1885	0
13	20240510	183900	299900280	1885	1885	1885	1885	0
14	20240510	183800	299900280	1885	1885	1885	1885	0
15	20240510	183700	299900280	1885	1885	1885	1885	0
16	20240510	183600	299900280	1885	1885	1885	1885	0
17	20240510	183500	299900280	1885	1885	1885	1885	0
18	20240510	183400	299900280	1885	1885	1885	1885	0
19	20240510	183300	299900280	1885	1885	1885	1885	0
20	20240510	183200	299900280	1885	1885	1885	1885	0
21	20240510	183100	299900280	1885	1885	1885	1885	0
22	20240510	183000	299900280	1885	1885	1885	1885	0
23	20240510	182900	299900280	1885	1885	1885	1885	0
24	20240510	182800	299900280	1885	1885	1885	1885	0
25	20240510	182700	299900280	1885	1885	1885	1885	0
26	20240510	182600	299900280	1885	1885	1885	1885	0
27	20240510	182500	299900280	1885	1885	1885	1885	0
28	20240510	182400	299900280	1885	1885	1885	1885	0
29	20240510	182300	299900280	1885	1885	1885	1885	0
30	20240510	182200	299900280	1885	1885	1885	1885	0
31	20240510	182100	299900280	1885	1885	1885	1885	0
32	20240510	182000	299900280	1885	1885	1885	1885	954
33	20240510	181900	299900280	1885	1885	1885	1885	0
34	20240510	181800	299900280	1885	1885	1885	1885	0
35	20240510	181700	299900280	1885	1885	1885	1885	0
36	20240510	181600	299900280	1885	1885	1885	1885	0
37	20240510	181500	299900280	1885	1885	1885	1885	0
38	20240510	181400	299900280	1885	1885	1885	1885	0
39	20240510	181300	299900280	1885	1885	1885	1885	0
40	20240510	181200	299900280	1885	1885	1885	1885	0
41	20240510	181100	299900280	1885	1885	1885	1885	0
42	20240510	181000	299900280	1885	1885	1885	1885	0
43	20240510	180900	299900280	1885	1885	1885	1885	0
44	20240510	180800	299900280	1885	1885	1885	1885	0
45	20240510	180700	299900280	1885	1885	1885	1885	0
46	20240510	180600	299900280	1885	1885	1885	1885	0
47	20240510	180500	299900280	1885	1885	1885	1885	0
48	20240510	180400	299900280	1885	1885	1885	1885	0
49	20240510	180300	299900280	1885	1885	1885	1885	0
50	20240510	180200	299900280	1885	1885	1885	1885	0
51	20240510	180100	299900280	1885	1885	1885	1885	0
52	20240510	180000	299900280	1885	1885	1885	1885	0
53	20240510	175900	299900280	1885	1885	1885	1885	0
54	20240510	175800	299900280	1885	1885	1885	1885	0
55	20240510	175700	299900280	1885	1885	1885	1885	0
56	20240510	175600	299900280	1885	1885	1885	1885	0
57	20240510	175500	299900280	1885	1885	1885	1885	0
58	20240510	175400	299900280	1885	1885	1885	1885	0
59	20240510	175300	299900280	1885	1885	1885	1885	0
60	20240510	175200	299900280	1885	1885	1885	1885	0
61	20240510	175100	299900280	1885	1885	1885	1885	0
62	20240510	175000	299900280	1885	1885	1885	1885	954
63	20240510	174900	299900280	1885	1885	1885	1885	0
64	20240510	174800	299900280	1885	1885	1885	1885	0
65	20240510	174700	299900280	1885	1885	1885	1885	0
66	20240510	174600	299900280	1885	1885	1885	1885	0
67	20240510	174500	299900280	1885	1885	1885	1885	0
68	20240510	174400	299900280	1885	1885	1885	1885	0
69	20240510	174300	299900280	1885	1885	1885	1885	0
70	20240510	174200	299900280	1885	1885	1885	1885	0
71	20240510	174100	299900280	1885	1885	1885	1885	0
72	20240510	174000	299900280	1885	1885	1885	1885	0
73	20240510	173900	299900280	1885	1885	1885	1885	0
74	20240510	173800	299900280	1885	1885	1885	1885	0
75	20240510	173700	299900280	1885	1885	1885	1885	0
76	20240510	173600	299900280	1885	1885	1885	1885	0
77	20240510	173500	299900280	1885	1885	1885	1885	0
78	20240510	173400	299900280	1885	1885	1885	1885	0
79	20240510	173300	299900280	1885	1885	1885	1885	0
80	20240510	173200	299900280	1885	1885	1885	1885	0
81	20240510	173100	299900280	1885	1885	1885	1885	0
82	20240510	173000	299900280	1885	1885	1885	1885	0
83	20240510	172900	299900280	1885	1885	1885	1885	0
84	20240510	172800	299900280	1885	1885	1885	1885	0
85	20240510	172700	299900280	1885	1885	1885	1885	0
86	20240510	172600	299900280	1885	1885	1885	1885	0
87	20240510	172500	299900280	1885	1885	1885	1885	0
88	20240510	172400	299900280	1885	1885	1885	1885	0
89	20240510	172300	299900280	1885	1885	1885	1885	0
90	20240510	172200	299900280	1885	1885	1885	1885	0
91	20240510	172100	299900280	1885	1885	1885	1885	0
92	20240510	172000	299900280	1885	1885	1885	1885	954
93	20240510	171900	299900280	1885	1885	1885	1885	0
94	20240510	171800	299900280	1885	1885	1885	1885	0
95	20240510	171700	299900280	1885	1885	1885	1885	0
96	20240510	171600	299900280	1885	1885	1885	1885	0
97	20240510	171500	299900280	1885	1885	1885	1885	0
98	20240510	171400	299900280	1885	1885	1885	1885	0
99	20240510	171300	299900280	1885	1885	1885	1885	0
100	20240510	171200	299900280	1885	1885	1885	1885	0
101	20240510	171100	299900280	1885	1885	1885	1885	0
102	20240510	171000	299900280	1885	1885	1885	1885	0
103	20240510	170900	299900280	1885	1885	1885	1885	0
104	20240510	170800	299900280	1885	1885	1885	1885	0
105	20240510	170700	299900280	1885	1885	1885	1885	0
106	20240510	170600	299900280	1885	1885	1885	1885	0
107	20240510	170500	299900280	1885	1885	1885	1885	0
108	20240510	170400	299900280	1885	1885	1885	1885	0
109	20240510	170300	299900280	1885	1885	1885	1885	0
110	20240510	170200	299900280	1885	1885	1885	1885	0
111	20240510	170100	299900280	1885	1885	1885	1885	0
112	20240510	170000	299900280	1885	1885	1885	1885	0
113	20240510	165900	299900280	1885	1885	1885	1885	0
114	20240510	165800	299900280	1885	1885	1885	1885	0
115	20240510	165700	299900280	1885	1885	1885	1885	0
116	20240510	165600	299900280	1885	1885	1885	1885	0
117	20240510	165500	299900280	1885	1885	1885	1885	0
118	20240510	165400	299900280	1885	1885	1885	1885	0
119	20240510	165300	299900280	1885	1885	1885	1885	0
120	20240510	165200	299900280	1885	1885	1885	1885	0
121	20240510	165100	299900280	1885	1885	1885	1885	0
122	20240510	165000	299900280	1885	1885	1885	1885	954
123	20240510	164900	299900280	1885	1885	1885	1885	0
124	20240510	164800	299900280	1885	1885	1885	1885	0
125	20240510	164700	299900280	1885	1885	1885	1885	0
126	20240510	164600	299900280	1885	1885	1885	1885	0
127	20240510	164500	299900280	1885	1885	1885	1885	0
128	20240510	164400	299900280	1885	1885	1885	1885	0
129	20240510	164300	299900280	1885	1885	1885	1885	0
130	20240510	164200	299900280	1885	1885	1885	1885	0
131	20240510	164100	299900280	1885	1885	1885	1885	0
132	20240510	164000	299900280	1885	1885	1885	1885	0
133	20240510	163900	299900280	1885	1885	1885	1885	0
134	20240510	163800	299900280	1885	1885	1885	1885	0
135	20240510	163700	299900280	1885	1885	1885	1885	0
136	20240510	163600	299900280	1885	1885	1885	1885	0
137	20240510	163500	299900280	1885	1885	1885	1885	0
138	20240510	163400	299900280	1885	1885	1885	1885	0
139	20240510	163300	299900280	1885	1885	1885	1885	0
140	20240510	163200	299900280	1885	1885	1885	1885	0
141	20240510	163100	299900280	1885	1885	1885	1885	0
142	20240510	163000	299900280	1885	1885	1885	1885	0
143	20240510	162900	299900280	1885	1885	1885	1885	0
144	20240510	162800	299900280	1885	1885	1885	1885	0
145	20240510	162700	299900280	1885	1885	1885	1885	0
146	20240510	162600	299900280	1885	1885	1885	1885	0
147	20240510	162500	299900280	1885	1885	1885	1885	0
148	20240510	162400	299900280	1885	1885	1885	1885	0
149	20240510	162300	299900280	1885	1885	1885	1885	0
150	20240510	162200	299900280	1885	1885	1885	1885	0
151	20240510	162100	299900280	1885	1885	1885	1885	0
152	20240510	162000	299900280	1885	1885	1885	1885	954
153	20240510	161900	299900280	1885	1885	1885	1885	0
154	20240510	161800	299900280	1885	1885	1885	1885	0
155	20240510	161700	299900280	1885	1885	1885	1885	0
156	20240510	161600	299900280	1885	1885	1885	1885	0
157	20240510	161500	299900280	1885	1885	1885	1885	0
158	20240510	161400	299900280	1885	1885	1885	1885	0
159	20240510	161300	299900280	1885	1885	1885	1885	0
160	20240510	161200	299900280	1885	1885	1885	1885	0
161	20240510	161100	299900280	1885	1885	1885	1885	0
162	20240510	161000	299900280	1885	1885	1885	1885	0
163	20240510	160900	299900280	1885	1885	1885	1885	0
164	20240510	160800	299900280	1885	1885	1885	1885	0
165	20240510	160700	299900280	1885	1885	1885	1885	0
166	20240510	160600	299900280	1885	1885	1885	1885	0
167	20240510	160500	299900280	1885	1885	1885	1885	0
168	20240510	160400	299900280	1885	1885	1885	1885	0
169	20240510	160300	299900280	1885	1885	1885	1885	0
170	20240510	160200	299900280	1885	1885	1885	1885	0
171	20240510	160100	299900280	1885	1885	1885	1885	0
172	20240510	160000	299900280	1885	1885	1885	1885	0
173	20240510	155900	299900280	1885	1885	1885	1885	0
174	20240510	155800	299900280	1885	1885	1885	1885	0
175	20240510	155700	299900280	1885	1885	1885	1885	0
176	20240510	155600	299900280	1885	1885	1885	1885	0
177	20240510	155500	299900280	1885	1885	1885	1885	0
178	20240510	155400	299900280	1885	1885	1885	1885	0
179	20240510	155300	299900280	1885	1885	1885	1885	0
180	20240510	155200	299900280	1885	1885	1885	1885	0
181	20240510	155100	299900280	1885	1885	1885	1885	0
182	20240510	155000	299900280	1885	1885	1885	1885	954
183	20240510	154900	299900280	1885	1885	1885	1885	0
184	20240510	154800	299900280	1885	1885	1885	1885	0
185	20240510	154700	299900280	1885	1885	1885	1885	0
186	20240510	154600	299900280	1885	1885	1885	1885	0
187	20240510	154500	299900280	1885	1885	1885	1885	0
188	20240510	154400	299900280	1885	1885	1885	1885	0
189	20240510	154300	299900280	1885	1885	1885	1885	0
190	20240510	154200	299900280	1885	1885	1885	1885	0
191	20240510	154100	299900280	1885	1885	1885	1885	0
192	20240510	154000	299900280	1885	1885	1885	1885	0
193	20240510	153900	299900280	1885	1885	1885	1885	0
194	20240510	153800	299900280	1885	1885	1885	1885	0
195	20240510	153700	299900280	1885	1885	1885	1885	0
196	20240510	153600	299900280	1885	1885	1885	1885	0
197	20240510	153500	299900280	1885	1885	1885	1885	0
198	20240510	153400	299900280	1885	1885	1885	1885	0
199	20240510	153300	299900280	1885	1885	1885	1885	0
200	20240510	153200	299900280	1885	1885	1885	1885	0
201	20240510	153100	299900280	1885	1885	1885	1885	0
202	20240510	153000	299900280	1885	1885	1885	1885	954
203	20240510	152900	298101990	1887	1887	1887	1887	0
204	20240510	152800	298101990	1887	1887	1887	1887	0
205	20240510	152700	298101990	1887	1887	1887	1887	0
206	20240510	152600	298101990	1887	1887	1887	1887	0
207	20240510	152500	298101990	1887	1887	1887	1887	0
208	20240510	152400	298101990	1887	1887	1887	1887	0
209	20240510	152300	298101990	1887	1887	1887	1887	0
210	20240510	152200	298101990	1887	1887	1887	1887	0
211	20240510	152100	298101990	1887	1887	1887	1887	0
212	20240510	152000	298101990	1887	1887	1887	1887	0
213	20240510	151900	298101990	1887	1886	1887	1886	52
214	20240510	151800	298003916	1887	1887	1887	1887	6
215	20240510	151700	297992594	1889	1889	1889	1889	0
216	20240510	151600	297992594	1889	1889	1889	1889	400
217	20240510	151500	297236994	1888	1888	1888	1888	0
218	20240510	151400	297236994	1888	1888	1888	1888	0
219	20240510	151300	297236994	1888	1888	1888	1888	0
220	20240510	151200	297236994	1888	1888	1888	1888	0
221	20240510	151100	297236994	1888	1888	1888	1888	0
222	20240510	151000	297236994	1888	1888	1888	1888	0
223	20240510	150900	297236994	1888	1888	1888	1888	0
224	20240510	150800	297236994	1888	1888	1888	1888	0
225	20240510	150700	297236994	1888	1888	1888	1888	0
226	20240510	150600	297236994	1888	1888	1888	1888	5
227	20240510	150500	297227554	1888	1888	1888	1888	18
228	20240510	150400	297193570	1889	1889	1889	1889	0
229	20240510	150300	297193570	1889	1889	1889	1889	0
230	20240510	150200	297193570	1889	1889	1889	1889	0
231	20240510	150100	297193570	1889	1889	1889	1889	380
232	20240510	150000	296475750	1884	1884	1884	1884	0
233	20240510	145900	296475750	1884	1884	1884	1884	5000
234	20240510	145800	287055750	1884	1884	1884	1884	0
235	20240510	145700	287055750	1884	1884	1884	1884	54
236	20240510	145600	286954014	1884	1884	1884	1884	3206
237	20240510	145500	280913910	1884	1884	1884	1884	6488
238	20240510	145400	268690518	1884	1884	1884	1884	200
239	20240510	145300	268313718	1885	1885	1885	1885	0
240	20240510	145200	268313718	1885	1885	1885	1884	1406
241	20240510	145100	265663558	1885	1885	1885	1885	0
242	20240510	145000	265663558	1885	1885	1885	1885	0
243	20240510	144900	265663558	1885	1885	1885	1885	0
244	20240510	144800	265663558	1885	1885	1885	1885	40
245	20240510	144700	265588158	1889	1889	1889	1889	0
246	20240510	144600	265588158	1889	1889	1889	1889	0
247	20240510	144500	265588158	1889	1889	1889	1889	100
248	20240510	144400	265399258	1890	1890	1890	1890	0
249	20240510	144300	265399258	1890	1885	1890	1885	12
250	20240510	144200	265376628	1890	1890	1890	1890	2
251	20240510	144100	265372848	1884	1884	1884	1884	0
252	20240510	144000	265372848	1884	1884	1884	1884	0
253	20240510	143900	265372848	1884	1884	1884	1884	0
254	20240510	143800	265372848	1884	1884	1884	1884	50
255	20240510	143700	265278648	1884	1884	1884	1884	0
256	20240510	143600	265278648	1884	1887	1887	1884	8500
257	20240510	143500	249260001	1886	1886	1886	1886	0
258	20240510	143400	249260001	1886	1886	1886	1886	0
259	20240510	143300	249260001	1886	1886	1886	1886	0
260	20240510	143200	249260001	1886	1886	1886	1886	0
261	20240510	143100	249260001	1886	1886	1886	1886	0
262	20240510	143000	249260001	1886	1886	1886	1886	0
263	20240510	142900	249260001	1886	1886	1886	1886	278
264	20240510	142800	248735693	1886	1886	1886	1886	1000
265	20240510	142700	246849693	1890	1890	1890	1890	0
266	20240510	142600	246849693	1890	1890	1890	1890	0
267	20240510	142500	246849693	1890	1890	1890	1890	0
268	20240510	142400	246849693	1890	1890	1890	1890	76
269	20240510	142300	246706053	1890	1890	1890	1890	76
270	20240510	142200	246562413	1890	1890	1890	1890	0
271	20240510	142100	246562413	1890	1890	1890	1890	0
272	20240510	142000	246562413	1890	1890	1890	1890	263
273	20240510	141900	246065343	1890	1890	1890	1890	0
274	20240510	141800	246065343	1890	1890	1890	1890	0
275	20240510	141700	246065343	1890	1890	1890	1890	3
276	20240510	141600	246059673	1890	1890	1890	1890	14
277	20240510	141500	246033213	1890	1890	1890	1890	0
278	20240510	141400	246033213	1890	1890	1890	1890	0
279	20240510	141300	246033213	1890	1890	1890	1890	0
280	20240510	141200	246033213	1890	1890	1890	1890	0
281	20240510	141100	246033213	1890	1890	1890	1890	1
282	20240510	141000	246031323	1890	1890	1890	1890	0
283	20240510	140900	246031323	1890	1890	1890	1890	0
284	20240510	140800	246031323	1890	1890	1890	1890	0
285	20240510	140700	246031323	1890	1890	1890	1890	0
286	20240510	140600	246031323	1890	1890	1890	1890	2
287	20240510	140500	246027543	1890	1890	1890	1890	0
288	20240510	140400	246027543	1890	1890	1890	1890	0
289	20240510	140300	246027543	1890	1890	1890	1890	0
290	20240510	140200	246027543	1890	1890	1890	1890	187
291	20240510	140100	245674113	1890	1890	1890	1890	0
292	20240510	140000	245674113	1890	1890	1890	1890	4
293	20240510	135900	245666553	1890	1890	1890	1890	0
294	20240510	135800	245666553	1890	1890	1890	1890	0
295	20240510	135700	245666553	1890	1890	1890	1890	0
296	20240510	135600	245666553	1890	1888	1890	1888	1708
297	20240510	135500	242440367	1888	1886	1888	1886	3902
298	20240510	135400	235077461	1885	1885	1885	1885	0
299	20240510	135300	235077461	1885	1885	1885	1885	0
300	20240510	135200	235077461	1885	1885	1885	1885	0
301	20240510	135100	235077461	1885	1885	1885	1885	79
302	20240510	135000	234928546	1884	1884	1884	1884	0
303	20240510	134900	234928546	1884	1884	1884	1884	0
304	20240510	134800	234928546	1884	1884	1884	1884	1700
305	20240510	134700	231725746	1885	1885	1885	1885	110
306	20240510	134600	231518396	1885	1885	1885	1885	0
307	20240510	134500	231518396	1885	1885	1885	1885	0
308	20240510	134400	231518396	1885	1885	1885	1885	1
309	20240510	134300	231516511	1885	1885	1885	1885	0
310	20240510	134200	231516511	1885	1885	1885	1885	317
311	20240510	134100	230918966	1884	1884	1884	1884	0
312	20240510	134000	230918966	1884	1884	1884	1884	0
313	20240510	133900	230918966	1884	1884	1884	1884	18
314	20240510	133800	230885054	1884	1884	1884	1884	0
315	20240510	133700	230885054	1884	1884	1884	1884	0
316	20240510	133600	230885054	1884	1884	1884	1884	0
317	20240510	133500	230885054	1884	1885	1885	1884	29
318	20240510	133400	230830394	1885	1885	1885	1885	71
319	20240510	133300	230696559	1885	1885	1885	1885	414
320	20240510	133200	229916169	1885	1884	1885	1884	1020
321	20240510	133100	227993826	1884	1884	1884	1884	1000
322	20240510	133000	226109826	1884	1884	1884	1884	20
323	20240510	132900	226072146	1884	1884	1884	1884	105
324	20240510	132800	225874326	1884	1884	1884	1884	0
325	20240510	132700	225874326	1884	1884	1884	1884	2
326	20240510	132600	225870558	1884	1884	1884	1884	22
327	20240510	132500	225829110	1884	1884	1884	1884	4
328	20240510	132400	225821574	1884	1884	1884	1884	10
329	20240510	132300	225802734	1885	1885	1885	1885	107
330	20240510	132200	225601039	1885	1885	1885	1885	0
331	20240510	132100	225601039	1885	1885	1885	1885	35
332	20240510	132000	225535064	1886	1886	1886	1886	0
333	20240510	131900	225535064	1886	1886	1886	1886	0
334	20240510	131800	225535064	1886	1886	1886	1886	0
335	20240510	131700	225535064	1886	1886	1886	1886	10
336	20240510	131600	225516204	1887	1887	1887	1887	384
337	20240510	131500	224791596	1887	1887	1887	1887	0
338	20240510	131400	224791596	1887	1887	1887	1887	238
339	20240510	131300	224342490	1887	1886	1887	1886	2798
340	20240510	131200	219062714	1887	1887	1887	1887	0
341	20240510	131100	219062714	1887	1887	1887	1887	0
342	20240510	131000	219062714	1887	1887	1887	1887	0
343	20240510	130900	219062714	1887	1887	1887	1887	0
344	20240510	130800	219062714	1887	1887	1887	1887	0
345	20240510	130700	219062714	1887	1885	1887	1885	1000
346	20240510	130600	217176119	1886	1886	1886	1886	0
347	20240510	130500	217176119	1886	1886	1886	1886	0
348	20240510	130400	217176119	1886	1886	1886	1886	0
349	20240510	130300	217176119	1886	1880	1886	1880	5001
350	20240510	130200	207769248	1880	1880	1880	1880	0
351	20240510	130100	207769248	1880	1879	1880	1879	201
352	20240510	130000	207391419	1877	1878	1878	1877	2251
353	20240510	125900	203164292	1877	1877	1877	1877	1411
354	20240510	125800	200515845	1877	1877	1877	1877	6
355	20240510	125700	200504583	1877	1877	1877	1877	0
356	20240510	125600	200504583	1877	1878	1878	1877	260
357	20240510	125500	200016553	1878	1878	1878	1878	0
358	20240510	125400	200016553	1878	1878	1878	1878	0
359	20240510	125300	200016553	1878	1878	1878	1878	330
360	20240510	125200	199396813	1878	1878	1878	1878	35
361	20240510	125100	199331083	1878	1879	1879	1878	774
362	20240510	125000	197877454	1879	1879	1879	1879	0
363	20240510	124900	197877454	1879	1879	1879	1879	0
364	20240510	124800	197877454	1879	1879	1879	1879	0
365	20240510	124700	197877454	1879	1879	1879	1879	0
366	20240510	124600	197877454	1879	1879	1879	1879	1051
367	20240510	124500	195902625	1879	1879	1879	1879	101
368	20240510	124400	195712846	1878	1878	1878	1878	57
369	20240510	124300	195605800	1878	1878	1878	1878	7
370	20240510	124200	195592654	1878	1878	1878	1878	100
371	20240510	124100	195404854	1878	1878	1878	1878	100
372	20240510	124000	195217054	1878	1878	1878	1878	1
373	20240510	123900	195215176	1878	1878	1878	1878	1
374	20240510	123800	195213298	1877	1877	1877	1877	0
375	20240510	123700	195213298	1877	1877	1877	1877	0
376	20240510	123600	195213298	1877	1877	1877	1877	500
377	20240510	123500	194274798	1877	1877	1877	1877	1
378	20240510	123400	194272921	1877	1877	1877	1877	0
379	20240510	123300	194272921	1877	1877	1877	1877	1
380	20240510	123200	194271044	1877	1877	1877	1877	1
381	20240510	123100	194269167	1877	1877	1877	1877	10
382	20240510	123000	194250397	1877	1877	1877	1877	182
383	20240510	122900	193908783	1878	1878	1878	1878	0
384	20240510	122800	193908783	1878	1878	1878	1878	1502
385	20240510	122700	191088027	1875	1875	1875	1875	100
386	20240510	122600	190900527	1875	1875	1875	1875	0
387	20240510	122500	190900527	1875	1875	1875	1875	500
388	20240510	122400	189963027	1878	1877	1878	1877	532
389	20240510	122300	188964131	1879	1879	1879	1879	0
390	20240510	122200	188964131	1879	1879	1879	1879	0
391	20240510	122100	188964131	1879	1879	1879	1879	1
392	20240510	122000	188962252	1878	1878	1878	1878	462
393	20240510	121900	188094616	1874	1875	1878	1874	546
394	20240510	121800	187069832	1875	1875	1875	1875	0
395	20240510	121700	187069832	1875	1875	1875	1875	0
396	20240510	121600	187069832	1875	1875	1875	1875	0
397	20240510	121500	187069832	1875	1875	1875	1875	17
398	20240510	121400	187037957	1873	1873	1873	1873	0
399	20240510	121300	187037957	1873	1873	1873	1873	0
400	20240510	121200	187037957	1873	1873	1873	1873	0
401	20240510	121100	187037957	1873	1873	1873	1873	0
402	20240510	121000	187037957	1873	1873	1873	1873	0
403	20240510	120900	187037957	1873	1873	1873	1873	0
404	20240510	120800	187037957	1873	1873	1873	1873	0
405	20240510	120700	187037957	1873	1873	1873	1873	0
406	20240510	120600	187037957	1873	1873	1873	1873	0
407	20240510	120500	187037957	1873	1873	1873	1873	0
408	20240510	120400	187037957	1873	1875	1875	1873	4286
409	20240510	120300	179009895	1874	1874	1874	1874	1260
410	20240510	120200	176648655	1875	1875	1875	1875	3
411	20240510	120100	176643030	1875	1878	1878	1875	2
412	20240510	120000	176639277	1876	1876	1876	1876	0
413	20240510	115900	176639277	1876	1876	1876	1876	0
414	20240510	115800	176639277	1876	1876	1876	1876	0
415	20240510	115700	176639277	1876	1877	1877	1876	2
416	20240510	115600	176635524	1878	1879	1879	1878	4
417	20240510	115500	176628011	1879	1879	1879	1879	1
418	20240510	115400	176626132	1879	1879	1879	1879	1
419	20240510	115300	176624253	1879	1879	1879	1879	0
420	20240510	115200	176624253	1879	1879	1879	1879	0
421	20240510	115100	176624253	1879	1879	1879	1879	0
422	20240510	115000	176624253	1879	1879	1879	1879	1
423	20240510	114900	176622374	1873	1878	1878	1873	15000
424	20240510	114800	148495021	1880	1880	1880	1880	0
425	20240510	114700	148495021	1880	1880	1880	1880	0
426	20240510	114600	148495021	1880	1880	1880	1878	1041
427	20240510	114500	146539941	1880	1880	1880	1880	0
428	20240510	114400	146539941	1880	1880	1880	1880	1
429	20240510	114300	146538061	1880	1880	1880	1880	0
430	20240510	114200	146538061	1880	1880	1880	1880	0
431	20240510	114100	146538061	1880	1880	1880	1880	0
432	20240510	114000	146538061	1880	1880	1880	1880	0
433	20240510	113900	146538061	1880	1880	1880	1880	4
434	20240510	113800	146530541	1880	1880	1880	1880	0
435	20240510	113700	146530541	1880	1880	1880	1880	0
436	20240510	113600	146530541	1880	1880	1880	1880	50
437	20240510	113500	146436541	1880	1880	1880	1880	15
438	20240510	113400	146408341	1880	1877	1880	1877	268
439	20240510	113300	145905251	1880	1880	1880	1880	0
440	20240510	113200	145905251	1880	1880	1880	1880	0
441	20240510	113100	145905251	1880	1880	1880	1880	0
442	20240510	113000	145905251	1880	1880	1880	1880	3
443	20240510	112900	145899611	1880	1876	1880	1876	82
444	20240510	112800	145745744	1877	1877	1877	1877	0
445	20240510	112700	145745744	1877	1877	1877	1877	1
446	20240510	112600	145743867	1877	1877	1877	1877	1
447	20240510	112500	145741990	1877	1877	1877	1877	2080
448	20240510	112400	141837830	1877	1877	1877	1877	100
449	20240510	112300	141650130	1877	1877	1877	1877	900
450	20240510	112200	139960830	1877	1877	1877	1877	0
451	20240510	112100	139960830	1877	1877	1877	1877	0
452	20240510	112000	139960830	1877	1877	1877	1877	0
453	20240510	111900	139960830	1877	1877	1877	1877	900
454	20240510	111800	138271530	1877	1876	1877	1876	1919
455	20240510	111700	134669586	1875	1875	1875	1875	0
456	20240510	111600	134669586	1875	1875	1875	1875	0
457	20240510	111500	134669586	1875	1875	1875	1875	700
458	20240510	111400	133357086	1876	1876	1876	1876	1
459	20240510	111300	133355210	1876	1875	1876	1874	4000
460	20240510	111200	125855129	1876	1876	1876	1876	0
461	20240510	111100	125855129	1876	1876	1876	1876	0
462	20240510	111000	125855129	1876	1876	1876	1876	600
463	20240510	110900	124729529	1875	1875	1875	1875	0
464	20240510	110800	124729529	1875	1875	1875	1875	0
465	20240510	110700	124729529	1875	1875	1875	1875	0
466	20240510	110600	124729529	1875	1875	1875	1875	0
467	20240510	110500	124729529	1875	1875	1875	1875	0
468	20240510	110400	124729529	1875	1875	1875	1875	0
469	20240510	110300	124729529	1875	1875	1875	1875	0
470	20240510	110200	124729529	1875	1876	1876	1875	305
471	20240510	110100	124157649	1875	1875	1875	1875	0
472	20240510	110000	124157649	1875	1875	1875	1875	0
473	20240510	105900	124157649	1875	1875	1875	1875	0
474	20240510	105800	124157649	1875	1875	1875	1875	2936
475	20240510	105700	118652649	1875	1875	1875	1875	2490
476	20240510	105600	113983899	1876	1876	1876	1876	125
477	20240510	105500	113749399	1875	1875	1875	1875	0
478	20240510	105400	113749399	1875	1875	1875	1875	0
479	20240510	105300	113749399	1875	1875	1875	1875	0
480	20240510	105200	113749399	1875	1876	1876	1875	722
481	20240510	105100	112395527	1876	1875	1876	1875	2556
482	20240510	105000	107601171	1875	1875	1875	1875	50
483	20240510	104900	107507421	1876	1876	1876	1876	0
484	20240510	104800	107507421	1876	1876	1876	1876	1
485	20240510	104700	107505545	1876	1876	1876	1876	160
486	20240510	104600	107205385	1876	1876	1876	1876	30
487	20240510	104500	107149105	1874	1876	1876	1874	1002
488	20240510	104400	105270306	1877	1877	1877	1877	15
489	20240510	104300	105242151	1877	1877	1877	1877	1742
490	20240510	104200	101972417	1877	1877	1877	1877	0
491	20240510	104100	101972417	1877	1879	1879	1877	3107
492	20240510	104000	96138097	1880	1880	1880	1880	0
493	20240510	103900	96138097	1880	1880	1880	1880	0
494	20240510	103800	96138097	1880	1880	1880	1880	53
495	20240510	103700	96038457	1881	1881	1881	1881	0
496	20240510	103600	96038457	1881	1881	1881	1881	0
497	20240510	103500	96038457	1881	1881	1881	1881	10
498	20240510	103400	96019647	1880	1880	1880	1880	0
499	20240510	103300	96019647	1880	1880	1880	1880	301
500	20240510	103200	95453767	1880	1880	1880	1880	0
501	20240510	103100	95453767	1880	1880	1880	1880	357
502	20240510	103000	94782607	1881	1881	1881	1881	101
503	20240510	102900	94592626	1881	1881	1881	1881	62
504	20240510	102800	94476004	1879	1881	1881	1879	5000
505	20240510	102700	85077449	1880	1884	1884	1880	10500
506	20240510	102600	65328661	1884	1886	1886	1884	15000
507	20240510	102500	37061204	1887	1887	1887	1887	7
508	20240510	102400	37047995	1886	1886	1886	1886	528
509	20240510	102300	36052187	1887	1887	1887	1887	0
510	20240510	102200	36052187	1887	1887	1887	1887	0
511	20240510	102100	36052187	1887	1887	1887	1887	0
512	20240510	102000	36052187	1887	1887	1887	1887	0
513	20240510	101900	36052187	1887	1887	1887	1887	0
514	20240510	101800	36052187	1887	1887	1887	1887	0
515	20240510	101700	36052187	1887	1887	1887	1887	4
516	20240510	101600	36044639	1887	1887	1887	1887	66
517	20240510	101500	35920097	1887	1888	1888	1887	833
518	20240510	101400	34347523	1888	1888	1888	1888	3
519	20240510	101300	34341859	1888	1888	1888	1888	50
520	20240510	101200	34247459	1888	1888	1888	1888	0
521	20240510	101100	34247459	1888	1888	1888	1888	0
522	20240510	101000	34247459	1888	1888	1888	1888	0
523	20240510	100900	34247459	1888	1888	1888	1888	0
524	20240510	100800	34247459	1888	1888	1888	1888	20
525	20240510	100700	34209699	1887	1887	1887	1887	0
526	20240510	100600	34209699	1887	1887	1887	1887	1210
527	20240510	100500	31926429	1888	1888	1888	1888	0
528	20240510	100400	31926429	1888	1887	1888	1887	2932
529	20240510	100300	26393735	1888	1888	1888	1888	60
530	20240510	100200	26280455	1888	1889	1889	1888	529
531	20240510	100100	25281347	1889	1888	1889	1888	307
532	20240510	100000	24701726	1888	1888	1888	1888	4
533	20240510	095900	24694174	1888	1888	1888	1888	10
534	20240510	095800	24675294	1888	1888	1888	1888	52
535	20240510	095700	24577118	1889	1889	1889	1889	100
536	20240510	095600	24388218	1889	1889	1889	1889	0
537	20240510	095500	24388218	1889	1889	1889	1889	0
538	20240510	095400	24388218	1889	1889	1889	1889	1
539	20240510	095300	24386329	1889	1889	1889	1889	5
540	20240510	095200	24376884	1889	1889	1889	1889	3
541	20240510	095100	24371217	1886	1886	1886	1886	1400
542	20240510	095000	21730817	1886	1886	1886	1886	1000
543	20240510	094900	19844817	1886	1886	1886	1886	1000
544	20240510	094800	17958817	1887	1887	1887	1887	1
545	20240510	094700	17956930	1887	1887	1887	1887	0
546	20240510	094600	17956930	1887	1887	1887	1887	423
547	20240510	094500	17158729	1890	1890	1890	1890	1
548	20240510	094400	17156839	1890	1886	1890	1886	528
549	20240510	094300	16161023	1886	1886	1886	1886	0
550	20240510	094200	16161023	1886	1886	1886	1886	0
551	20240510	094100	16161023	1886	1886	1886	1886	0
552	20240510	094000	16161023	1886	1886	1886	1886	5
553	20240510	093900	16151593	1890	1890	1890	1890	14
554	20240510	093800	16125133	1890	1890	1890	1890	576
555	20240510	093700	15036493	1890	1890	1890	1890	0
556	20240510	093600	15036493	1890	1886	1890	1886	10
557	20240510	093500	15017620	1887	1887	1887	1887	303
558	20240510	093400	14445859	1887	1887	1887	1887	0
559	20240510	093300	14445859	1887	1890	1890	1887	16
560	20240510	093200	14415661	1887	1887	1887	1887	0
561	20240510	093100	14415661	1887	1887	1887	1887	0
562	20240510	093000	14415661	1887	1887	1887	1887	50
563	20240510	092900	14321311	1887	1887	1887	1887	0
564	20240510	092800	14321311	1887	1887	1887	1887	2
565	20240510	092700	14317537	1887	1887	1887	1887	5
566	20240510	092600	14308102	1891	1891	1891	1891	0
567	20240510	092500	14308102	1891	1891	1891	1891	0
568	20240510	092400	14308102	1891	1891	1891	1891	20
569	20240510	092300	14270282	1891	1891	1891	1886	314
570	20240510	092200	13676548	1891	1891	1891	1891	0
571	20240510	092100	13676548	1891	1891	1891	1891	646
572	20240510	092000	12454962	1891	1891	1891	1891	0
573	20240510	091900	12454962	1891	1891	1891	1891	4
574	20240510	091800	12447398	1891	1893	1893	1891	1052
575	20240510	091700	10456066	1886	1886	1886	1886	0
576	20240510	091600	10456066	1886	1886	1886	1886	5
577	20240510	091500	10446636	1893	1893	1893	1893	5
578	20240510	091400	10437171	1893	1893	1893	1893	138
579	20240510	091300	10175937	1886	1893	1893	1886	130
580	20240510	091200	9929882	1893	1886	1893	1886	3
581	20240510	091100	9924210	1893	1893	1893	1893	0
582	20240510	091000	9924210	1893	1891	1893	1891	2817
583	20240510	090900	4592429	1891	1885	1891	1885	617
584	20240510	090800	3429372	1885	1893	1893	1885	105
585	20240510	090700	3230647	1893	1893	1893	1890	61
586	20240510	090600	3115204	1893	1893	1893	1893	2
587	20240510	090500	3111418	1885	1885	1885	1885	5
588	20240510	090400	3101993	1884	1884	1884	1884	0
589	20240510	090300	3101993	1884	1884	1884	1884	5
590	20240510	090200	3092573	1884	1884	1884	1884	1190
591	20240510	090100	850613	1884	1884	1884	1884	5
592	20240510	090000	841193	1894	1884	1895	1884	446