KissMeData/009730/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	185200	626638584	1895	1895	1895	1895	3193
3	20240509	185100	626638584	1895	1895	1895	1895	0
4	20240509	185000	626638584	1895	1895	1895	1895	0
5	20240509	184900	626638584	1895	1895	1895	1895	0
6	20240509	184800	626638584	1895	1895	1895	1895	0
7	20240509	184700	626638584	1895	1895	1895	1895	0
8	20240509	184600	626638584	1895	1895	1895	1895	0
9	20240509	184500	626638584	1895	1895	1895	1895	0
10	20240509	184400	626638584	1895	1895	1895	1895	0
11	20240509	184300	626638584	1895	1895	1895	1895	0
12	20240509	184200	626638584	1895	1895	1895	1895	0
13	20240509	184100	626638584	1895	1895	1895	1895	0
14	20240509	184000	626638584	1895	1895	1895	1895	0
15	20240509	183900	626638584	1895	1895	1895	1895	0
16	20240509	183800	626638584	1895	1895	1895	1895	0
17	20240509	183700	626638584	1895	1895	1895	1895	0
18	20240509	183600	626638584	1895	1895	1895	1895	0
19	20240509	183500	626638584	1895	1895	1895	1895	0
20	20240509	183400	626638584	1895	1895	1895	1895	0
21	20240509	183300	626638584	1895	1895	1895	1895	0
22	20240509	183200	626638584	1895	1895	1895	1895	0
23	20240509	183100	626638584	1895	1895	1895	1895	0
24	20240509	183000	626638584	1895	1895	1895	1895	0
25	20240509	182900	626638584	1895	1895	1895	1895	0
26	20240509	182800	626638584	1895	1895	1895	1895	0
27	20240509	182700	626638584	1895	1895	1895	1895	0
28	20240509	182600	626638584	1895	1895	1895	1895	0
29	20240509	182500	626638584	1895	1895	1895	1895	0
30	20240509	182400	626638584	1895	1895	1895	1895	0
31	20240509	182300	626638584	1895	1895	1895	1895	0
32	20240509	182200	626638584	1895	1895	1895	1895	3193
33	20240509	182100	626638584	1895	1895	1895	1895	0
34	20240509	182000	626638584	1895	1895	1895	1895	0
35	20240509	181900	626638584	1895	1895	1895	1895	0
36	20240509	181800	626638584	1895	1895	1895	1895	0
37	20240509	181700	626638584	1895	1895	1895	1895	0
38	20240509	181600	626638584	1895	1895	1895	1895	0
39	20240509	181500	626638584	1895	1895	1895	1895	0
40	20240509	181400	626638584	1895	1895	1895	1895	0
41	20240509	181300	626638584	1895	1895	1895	1895	0
42	20240509	181200	626638584	1895	1895	1895	1895	0
43	20240509	181100	626638584	1895	1895	1895	1895	0
44	20240509	181000	626638584	1895	1895	1895	1895	0
45	20240509	180900	626638584	1895	1895	1895	1895	0
46	20240509	180800	626638584	1895	1895	1895	1895	0
47	20240509	180700	626638584	1895	1895	1895	1895	0
48	20240509	180600	626638584	1895	1895	1895	1895	0
49	20240509	180500	626638584	1895	1895	1895	1895	0
50	20240509	180400	626638584	1895	1895	1895	1895	0
51	20240509	180300	626638584	1895	1895	1895	1895	0
52	20240509	180200	626638584	1895	1895	1895	1895	0
53	20240509	180100	626638584	1895	1895	1895	1895	0
54	20240509	180000	626638584	1895	1895	1895	1895	0
55	20240509	175900	626638584	1895	1895	1895	1895	0
56	20240509	175800	626638584	1895	1895	1895	1895	0
57	20240509	175700	626638584	1895	1895	1895	1895	0
58	20240509	175600	626638584	1895	1895	1895	1895	0
59	20240509	175500	626638584	1895	1895	1895	1895	0
60	20240509	175400	626638584	1895	1895	1895	1895	0
61	20240509	175300	626638584	1895	1895	1895	1895	0
62	20240509	175200	626638584	1895	1895	1895	1895	3193
63	20240509	175100	626638584	1895	1895	1895	1895	0
64	20240509	175000	626638584	1895	1895	1895	1895	0
65	20240509	174900	626638584	1895	1895	1895	1895	0
66	20240509	174800	626638584	1895	1895	1895	1895	0
67	20240509	174700	626638584	1895	1895	1895	1895	0
68	20240509	174600	626638584	1895	1895	1895	1895	0
69	20240509	174500	626638584	1895	1895	1895	1895	0
70	20240509	174400	626638584	1895	1895	1895	1895	0
71	20240509	174300	626638584	1895	1895	1895	1895	0
72	20240509	174200	626638584	1895	1895	1895	1895	0
73	20240509	174100	626638584	1895	1895	1895	1895	0
74	20240509	174000	626638584	1895	1895	1895	1895	0
75	20240509	173900	626638584	1895	1895	1895	1895	0
76	20240509	173800	626638584	1895	1895	1895	1895	0
77	20240509	173700	626638584	1895	1895	1895	1895	0
78	20240509	173600	626638584	1895	1895	1895	1895	0
79	20240509	173500	626638584	1895	1895	1895	1895	0
80	20240509	173400	626638584	1895	1895	1895	1895	0
81	20240509	173300	626638584	1895	1895	1895	1895	0
82	20240509	173200	626638584	1895	1895	1895	1895	0
83	20240509	173100	626638584	1895	1895	1895	1895	0
84	20240509	173000	626638584	1895	1895	1895	1895	0
85	20240509	172900	626638584	1895	1895	1895	1895	0
86	20240509	172800	626638584	1895	1895	1895	1895	0
87	20240509	172700	626638584	1895	1895	1895	1895	0
88	20240509	172600	626638584	1895	1895	1895	1895	0
89	20240509	172500	626638584	1895	1895	1895	1895	0
90	20240509	172400	626638584	1895	1895	1895	1895	0
91	20240509	172300	626638584	1895	1895	1895	1895	0
92	20240509	172200	626638584	1895	1895	1895	1895	3193
93	20240509	172100	626638584	1895	1895	1895	1895	0
94	20240509	172000	626638584	1895	1895	1895	1895	0
95	20240509	171900	626638584	1895	1895	1895	1895	0
96	20240509	171800	626638584	1895	1895	1895	1895	0
97	20240509	171700	626638584	1895	1895	1895	1895	0
98	20240509	171600	626638584	1895	1895	1895	1895	0
99	20240509	171500	626638584	1895	1895	1895	1895	0
100	20240509	171400	626638584	1895	1895	1895	1895	0
101	20240509	171300	626638584	1895	1895	1895	1895	0
102	20240509	171200	626638584	1895	1895	1895	1895	0
103	20240509	171100	626638584	1895	1895	1895	1895	0
104	20240509	171000	626638584	1895	1895	1895	1895	0
105	20240509	170900	626638584	1895	1895	1895	1895	0
106	20240509	170800	626638584	1895	1895	1895	1895	0
107	20240509	170700	626638584	1895	1895	1895	1895	0
108	20240509	170600	626638584	1895	1895	1895	1895	0
109	20240509	170500	626638584	1895	1895	1895	1895	0
110	20240509	170400	626638584	1895	1895	1895	1895	0
111	20240509	170300	626638584	1895	1895	1895	1895	0
112	20240509	170200	626638584	1895	1895	1895	1895	0
113	20240509	170100	626638584	1895	1895	1895	1895	0
114	20240509	170000	626638584	1895	1895	1895	1895	0
115	20240509	165900	626638584	1895	1895	1895	1895	0
116	20240509	165800	626638584	1895	1895	1895	1895	0
117	20240509	165700	626638584	1895	1895	1895	1895	0
118	20240509	165600	626638584	1895	1895	1895	1895	0
119	20240509	165500	626638584	1895	1895	1895	1895	0
120	20240509	165400	626638584	1895	1895	1895	1895	0
121	20240509	165300	626638584	1895	1895	1895	1895	0
122	20240509	165200	626638584	1895	1895	1895	1895	3193
123	20240509	165100	626638584	1895	1895	1895	1895	0
124	20240509	165000	626638584	1895	1895	1895	1895	0
125	20240509	164900	626638584	1895	1895	1895	1895	0
126	20240509	164800	626638584	1895	1895	1895	1895	0
127	20240509	164700	626638584	1895	1895	1895	1895	0
128	20240509	164600	626638584	1895	1895	1895	1895	0
129	20240509	164500	626638584	1895	1895	1895	1895	0
130	20240509	164400	626638584	1895	1895	1895	1895	0
131	20240509	164300	626638584	1895	1895	1895	1895	0
132	20240509	164200	626638584	1895	1895	1895	1895	0
133	20240509	164100	626638584	1895	1895	1895	1895	0
134	20240509	164000	626638584	1895	1895	1895	1895	0
135	20240509	163900	626638584	1895	1895	1895	1895	0
136	20240509	163800	626638584	1895	1895	1895	1895	0
137	20240509	163700	626638584	1895	1895	1895	1895	0
138	20240509	163600	626638584	1895	1895	1895	1895	0
139	20240509	163500	626638584	1895	1895	1895	1895	0
140	20240509	163400	626638584	1895	1895	1895	1895	0
141	20240509	163300	626638584	1895	1895	1895	1895	0
142	20240509	163200	626638584	1895	1895	1895	1895	0
143	20240509	163100	626638584	1895	1895	1895	1895	0
144	20240509	163000	626638584	1895	1895	1895	1895	0
145	20240509	162900	626638584	1895	1895	1895	1895	0
146	20240509	162800	626638584	1895	1895	1895	1895	0
147	20240509	162700	626638584	1895	1895	1895	1895	0
148	20240509	162600	626638584	1895	1895	1895	1895	0
149	20240509	162500	626638584	1895	1895	1895	1895	0
150	20240509	162400	626638584	1895	1895	1895	1895	0
151	20240509	162300	626638584	1895	1895	1895	1895	0
152	20240509	162200	626638584	1895	1895	1895	1895	3193
153	20240509	162100	626638584	1895	1895	1895	1895	0
154	20240509	162000	626638584	1895	1895	1895	1895	0
155	20240509	161900	626638584	1895	1895	1895	1895	0
156	20240509	161800	626638584	1895	1895	1895	1895	0
157	20240509	161700	626638584	1895	1895	1895	1895	0
158	20240509	161600	626638584	1895	1895	1895	1895	0
159	20240509	161500	626638584	1895	1895	1895	1895	0
160	20240509	161400	626638584	1895	1895	1895	1895	0
161	20240509	161300	626638584	1895	1895	1895	1895	0
162	20240509	161200	626638584	1895	1895	1895	1895	0
163	20240509	161100	626638584	1895	1895	1895	1895	0
164	20240509	161000	626638584	1895	1895	1895	1895	0
165	20240509	160900	626638584	1895	1895	1895	1895	0
166	20240509	160800	626638584	1895	1895	1895	1895	0
167	20240509	160700	626638584	1895	1895	1895	1895	0
168	20240509	160600	626638584	1895	1895	1895	1895	0
169	20240509	160500	626638584	1895	1895	1895	1895	0
170	20240509	160400	626638584	1895	1895	1895	1895	0
171	20240509	160300	626638584	1895	1895	1895	1895	0
172	20240509	160200	626638584	1895	1895	1895	1895	0
173	20240509	160100	626638584	1895	1895	1895	1895	0
174	20240509	160000	626638584	1895	1895	1895	1895	0
175	20240509	155900	626638584	1895	1895	1895	1895	0
176	20240509	155800	626638584	1895	1895	1895	1895	0
177	20240509	155700	626638584	1895	1895	1895	1895	0
178	20240509	155600	626638584	1895	1895	1895	1895	0
179	20240509	155500	626638584	1895	1895	1895	1895	0
180	20240509	155400	626638584	1895	1895	1895	1895	0
181	20240509	155300	626638584	1895	1895	1895	1895	0
182	20240509	155200	626638584	1895	1895	1895	1895	3193
183	20240509	155100	626638584	1895	1895	1895	1895	0
184	20240509	155000	626638584	1895	1895	1895	1895	0
185	20240509	154900	626638584	1895	1895	1895	1895	0
186	20240509	154800	626638584	1895	1895	1895	1895	0
187	20240509	154700	626638584	1895	1895	1895	1895	0
188	20240509	154600	626638584	1895	1895	1895	1895	0
189	20240509	154500	626638584	1895	1895	1895	1895	0
190	20240509	154400	626638584	1895	1895	1895	1895	0
191	20240509	154300	626638584	1895	1895	1895	1895	0
192	20240509	154200	626638584	1895	1895	1895	1895	0
193	20240509	154100	626638584	1895	1895	1895	1895	0
194	20240509	154000	626638584	1895	1895	1895	1895	0
195	20240509	153900	626638584	1895	1895	1895	1895	0
196	20240509	153800	626638584	1895	1895	1895	1895	0
197	20240509	153700	626638584	1895	1895	1895	1895	0
198	20240509	153600	626638584	1895	1895	1895	1895	0
199	20240509	153500	626638584	1895	1895	1895	1895	0
200	20240509	153400	626638584	1895	1895	1895	1895	0
201	20240509	153300	626638584	1895	1895	1895	1895	0
202	20240509	153200	626638584	1895	1895	1895	1895	0
203	20240509	153100	626638584	1895	1895	1895	1895	0
204	20240509	153000	626638584	1895	1895	1895	1895	3193
205	20240509	152900	620587849	1894	1894	1894	1894	0
206	20240509	152800	620587849	1894	1894	1894	1894	0
207	20240509	152700	620587849	1894	1894	1894	1894	0
208	20240509	152600	620587849	1894	1894	1894	1894	0
209	20240509	152500	620587849	1894	1894	1894	1894	0
210	20240509	152400	620587849	1894	1894	1894	1894	0
211	20240509	152300	620587849	1894	1894	1894	1894	0
212	20240509	152200	620587849	1894	1894	1894	1894	0
213	20240509	152100	620587849	1894	1894	1894	1894	0
214	20240509	152000	620587849	1894	1894	1894	1894	0
215	20240509	151900	620587849	1894	1894	1895	1893	9415
216	20240509	151800	602755472	1894	1894	1894	1894	0
217	20240509	151700	602755472	1894	1894	1894	1894	0
218	20240509	151600	602755472	1894	1883	1894	1883	67
219	20240509	151500	602629237	1884	1884	1884	1884	102
220	20240509	151400	602437069	1884	1884	1884	1884	0
221	20240509	151300	602437069	1884	1884	1884	1884	0
222	20240509	151200	602437069	1884	1883	1884	1880	1093
223	20240509	151100	600380112	1884	1884	1884	1884	9
224	20240509	151000	600363156	1894	1883	1894	1883	551
225	20240509	150900	599321312	1884	1884	1884	1884	5
226	20240509	150800	599311892	1892	1892	1892	1892	0
227	20240509	150700	599311892	1892	1892	1892	1892	0
228	20240509	150600	599311892	1892	1892	1892	1892	0
229	20240509	150500	599311892	1892	1892	1892	1892	0
230	20240509	150400	599311892	1892	1892	1892	1892	0
231	20240509	150300	599311892	1892	1892	1892	1892	0
232	20240509	150200	599311892	1892	1892	1892	1892	0
233	20240509	150100	599311892	1892	1884	1892	1883	2069
234	20240509	150000	595414563	1884	1884	1884	1884	1051
235	20240509	145900	593434479	1884	1884	1884	1884	0
236	20240509	145800	593434479	1884	1884	1884	1884	333
237	20240509	145700	592807107	1883	1883	1883	1883	110
238	20240509	145600	592599977	1883	1883	1883	1883	100
239	20240509	145500	592411677	1882	1882	1882	1882	0
240	20240509	145400	592411677	1882	1883	1883	1882	362
241	20240509	145300	591730231	1882	1883	1883	1882	1046
242	20240509	145200	589761656	1882	1892	1898	1882	2431
243	20240509	145100	585177531	1897	1897	1897	1897	133
244	20240509	145000	584925230	1897	1897	1897	1897	332
245	20240509	144900	584295426	1897	1898	1898	1897	189
246	20240509	144800	583936810	1907	1899	1907	1898	320
247	20240509	144700	583329143	1909	1909	1909	1909	1
248	20240509	144600	583327234	1899	1899	1899	1899	202
249	20240509	144500	582943636	1890	1899	1913	1890	6001
250	20240509	144400	571485707	1889	1898	1898	1889	1105
251	20240509	144300	569393815	1898	1903	1903	1898	5299
252	20240509	144200	559328180	1905	1907	1908	1905	1139
253	20240509	144100	557157037	1908	1906	1908	1906	942
254	20240509	144000	555359839	1911	1906	1911	1906	100
255	20240509	143900	555168754	1913	1906	1914	1900	3322
256	20240509	143800	548835990	1914	1900	1914	1900	3093
257	20240509	143700	542951259	1900	1906	1907	1897	2971
258	20240509	143600	537298544	1907	1898	1919	1897	15500
259	20240509	143500	507768479	1897	1896	1898	1896	3878
260	20240509	143400	500412133	1896	1890	1896	1889	1225
261	20240509	143300	498092034	1897	1890	1897	1889	6150
262	20240509	143200	486445836	1890	1888	1890	1888	3615
263	20240509	143100	479615167	1888	1885	1889	1885	8709
264	20240509	143000	463180251	1883	1880	1884	1880	1258
265	20240509	142900	460811587	1884	1878	1884	1878	3839
266	20240509	142800	453593872	1880	1878	1880	1878	1162
267	20240509	142700	451409966	1879	1875	1879	1875	16
268	20240509	142600	451379934	1874	1874	1874	1874	53
269	20240509	142500	451280612	1874	1880	1880	1874	53
270	20240509	142400	451180990	1884	1880	1886	1880	5540
271	20240509	142300	440747434	1880	1877	1883	1877	11584
272	20240509	142200	418975386	1877	1867	1877	1867	13370
273	20240509	142100	393931485	1867	1867	1867	1867	0
274	20240509	142000	393931485	1867	1867	1867	1867	0
275	20240509	141900	393931485	1867	1867	1867	1867	2
276	20240509	141800	393927751	1867	1866	1867	1866	48
277	20240509	141700	393838161	1866	1867	1867	1866	633
278	20240509	141600	392656982	1866	1861	1866	1861	3382
279	20240509	141500	386350661	1861	1863	1863	1861	100
280	20240509	141400	386164461	1864	1864	1864	1864	0
281	20240509	141300	386164461	1864	1856	1864	1856	1001
282	20240509	141200	384306597	1852	1852	1852	1852	0
283	20240509	141100	384306597	1852	1852	1852	1852	3
284	20240509	141000	384301041	1866	1865	1866	1865	500
285	20240509	140900	383368165	1851	1852	1852	1851	2500
286	20240509	140800	378740592	1865	1855	1865	1855	2000
287	20240509	140700	375017852	1851	1849	1851	1849	6300
288	20240509	140600	363359152	1851	1851	1851	1851	0
289	20240509	140500	363359152	1851	1851	1851	1851	5000
290	20240509	140400	354104152	1851	1851	1851	1851	5000
291	20240509	140300	344849152	1855	1855	1855	1855	0
292	20240509	140200	344849152	1855	1855	1855	1855	0
293	20240509	140100	344849152	1855	1855	1855	1855	1
294	20240509	140000	344847297	1855	1855	1855	1855	0
295	20240509	135900	344847297	1855	1855	1855	1855	0
296	20240509	135800	344847297	1855	1855	1855	1855	0
297	20240509	135700	344847297	1855	1855	1855	1855	0
298	20240509	135600	344847297	1855	1855	1855	1855	0
299	20240509	135500	344847297	1855	1855	1855	1855	0
300	20240509	135400	344847297	1855	1855	1855	1855	25
301	20240509	135300	344800922	1855	1855	1855	1855	0
302	20240509	135200	344800922	1855	1855	1855	1855	0
303	20240509	135100	344800922	1855	1855	1855	1855	0
304	20240509	135000	344800922	1855	1855	1855	1855	11
305	20240509	134900	344780517	1856	1850	1856	1850	300
306	20240509	134800	344224915	1850	1850	1850	1850	3
307	20240509	134700	344219365	1841	1841	1841	1841	0
308	20240509	134600	344219365	1841	1841	1841	1841	0
309	20240509	134500	344219365	1841	1841	1841	1841	0
310	20240509	134400	344219365	1841	1841	1841	1841	1
311	20240509	134300	344217524	1841	1841	1841	1841	800
312	20240509	134200	342744724	1850	1850	1850	1850	3
313	20240509	134100	342739174	1841	1841	1841	1841	1456
314	20240509	134000	340058678	1851	1851	1851	1851	0
315	20240509	133900	340058678	1851	1851	1851	1851	0
316	20240509	133800	340058678	1851	1851	1851	1851	0
317	20240509	133700	340058678	1851	1851	1851	1851	0
318	20240509	133600	340058678	1851	1851	1851	1851	2
319	20240509	133500	340054976	1841	1845	1845	1841	16
320	20240509	133400	340025474	1845	1845	1845	1845	0
321	20240509	133300	340025474	1845	1845	1845	1845	0
322	20240509	133200	340025474	1845	1845	1845	1845	0
323	20240509	133100	340025474	1845	1845	1845	1845	300
324	20240509	133000	339471974	1854	1854	1854	1854	2
325	20240509	132900	339468266	1856	1856	1856	1856	0
326	20240509	132800	339468266	1856	1856	1856	1856	0
327	20240509	132700	339468266	1856	1845	1856	1845	2
328	20240509	132600	339464565	1846	1846	1846	1846	2000
329	20240509	132500	335772565	1847	1849	1849	1847	6000
330	20240509	132400	324687045	1859	1859	1859	1859	3
331	20240509	132300	324681468	1849	1850	1850	1849	500
332	20240509	132200	323756863	1850	1850	1850	1850	21
333	20240509	132100	323718013	1863	1863	1863	1863	0
334	20240509	132000	323718013	1863	1863	1863	1863	0
335	20240509	131900	323718013	1863	1863	1863	1863	0
336	20240509	131800	323718013	1863	1863	1863	1863	2
337	20240509	131700	323714287	1864	1864	1864	1864	0
338	20240509	131600	323714287	1864	1864	1864	1864	0
339	20240509	131500	323714287	1864	1864	1864	1864	7
340	20240509	131400	323701239	1867	1867	1867	1867	1
341	20240509	131300	323699372	1863	1853	1863	1853	5099
342	20240509	131200	314209749	1853	1852	1853	1852	552
343	20240509	131100	313187435	1849	1845	1852	1845	7590
344	20240509	131000	299152677	1851	1842	1851	1842	787
345	20240509	130900	297703014	1851	1851	1851	1851	1
346	20240509	130800	297701163	1851	1851	1851	1851	0
347	20240509	130700	297701163	1851	1851	1851	1851	0
348	20240509	130600	297701163	1851	1851	1851	1851	2
349	20240509	130500	297697461	1842	1842	1842	1842	300
350	20240509	130400	297144861	1841	1842	1842	1841	1900
351	20240509	130300	293646844	1841	1841	1841	1841	0
352	20240509	130200	293646844	1841	1841	1841	1841	0
353	20240509	130100	293646844	1841	1841	1841	1841	1000
354	20240509	130000	291805844	1851	1851	1851	1851	2
355	20240509	125900	291802142	1851	1851	1851	1851	0
356	20240509	125800	291802142	1851	1851	1851	1851	0
357	20240509	125700	291802142	1851	1851	1851	1851	0
358	20240509	125600	291802142	1851	1851	1851	1851	0
359	20240509	125500	291802142	1851	1851	1851	1851	600
360	20240509	125400	290691542	1851	1851	1851	1851	2
361	20240509	125300	290687840	1839	1839	1839	1839	0
362	20240509	125200	290687840	1839	1839	1839	1839	0
363	20240509	125100	290687840	1839	1839	1839	1839	0
364	20240509	125000	290687840	1839	1839	1839	1839	0
365	20240509	124900	290687840	1839	1840	1840	1839	2774
366	20240509	124800	285584454	1852	1840	1852	1840	7
367	20240509	124700	285571550	1849	1849	1849	1849	112
368	20240509	124600	285364462	1849	1849	1849	1849	3
369	20240509	124500	285358915	1839	1839	1839	1839	0
370	20240509	124400	285358915	1839	1839	1839	1839	0
371	20240509	124300	285358915	1839	1840	1840	1839	3232
372	20240509	124200	279414767	1849	1849	1849	1849	2
373	20240509	124100	279411069	1839	1839	1839	1839	0
374	20240509	124000	279411069	1839	1845	1845	1839	64
375	20240509	123900	279293013	1845	1845	1845	1845	5
376	20240509	123800	279283788	1845	1845	1845	1845	5
377	20240509	123700	279274563	1849	1840	1849	1840	3017
378	20240509	123600	273700559	1838	1839	1841	1838	22
379	20240509	123500	273660102	1839	1839	1839	1839	14
380	20240509	123400	273634356	1841	1841	1841	1841	5
381	20240509	123300	273625151	1832	1832	1832	1832	0
382	20240509	123200	273625151	1832	1838	1838	1832	5094
383	20240509	123100	264272230	1840	1845	1845	1840	279
384	20240509	123000	263758820	1848	1848	1848	1848	2
385	20240509	122900	263755124	1836	1836	1836	1836	0
386	20240509	122800	263755124	1836	1837	1837	1835	2053
387	20240509	122700	259986433	1838	1842	1842	1838	1344
388	20240509	122600	257514174	1841	1841	1841	1841	0
389	20240509	122500	257514174	1841	1841	1841	1841	0
390	20240509	122400	257514174	1841	1844	1851	1840	6505
391	20240509	122300	245534855	1844	1844	1844	1844	29
392	20240509	122200	245481379	1844	1847	1847	1844	92
393	20240509	122100	245311575	1847	1853	1853	1846	11085
394	20240509	122000	224798928	1853	1853	1853	1853	7
395	20240509	121900	224785957	1853	1855	1855	1853	10
396	20240509	121800	224767423	1860	1860	1860	1860	2
397	20240509	121700	224763703	1852	1855	1855	1852	2500
398	20240509	121600	220130818	1855	1855	1855	1855	0
399	20240509	121500	220130818	1855	1857	1860	1855	3182
400	20240509	121400	214221338	1861	1861	1861	1861	0
401	20240509	121300	214221338	1861	1861	1861	1861	101
402	20240509	121200	214033377	1861	1862	1862	1861	56
403	20240509	121100	213929158	1856	1857	1857	1856	4131
404	20240509	121000	206261462	1862	1862	1862	1862	0
405	20240509	120900	206261462	1862	1862	1862	1862	0
406	20240509	120800	206261462	1862	1862	1862	1862	1
407	20240509	120700	206259600	1862	1862	1862	1862	0
408	20240509	120600	206259600	1862	1862	1862	1862	2
409	20240509	120500	206255876	1859	1859	1859	1859	5
410	20240509	120400	206246581	1862	1862	1862	1862	0
411	20240509	120300	206246581	1862	1862	1862	1862	0
412	20240509	120200	206246581	1862	1862	1862	1862	0
413	20240509	120100	206246581	1862	1862	1862	1862	914
414	20240509	120000	204544713	1862	1862	1862	1862	2
415	20240509	115900	204540989	1857	1857	1857	1857	0
416	20240509	115800	204540989	1857	1857	1857	1857	1556
417	20240509	115700	201651497	1858	1858	1858	1858	533
418	20240509	115600	200661183	1862	1862	1862	1862	0
419	20240509	115500	200661183	1862	1862	1862	1862	0
420	20240509	115400	200661183	1862	1862	1862	1862	2
421	20240509	115300	200657459	1857	1857	1857	1857	0
422	20240509	115200	200657459	1857	1857	1857	1857	0
423	20240509	115100	200657459	1857	1857	1857	1857	6
424	20240509	115000	200646317	1857	1857	1857	1857	0
425	20240509	114900	200646317	1857	1857	1857	1857	1500
426	20240509	114800	197860817	1862	1858	1862	1857	1774
427	20240509	114700	194565817	1858	1859	1859	1858	2673
428	20240509	114600	189598311	1862	1862	1862	1862	0
429	20240509	114500	189598311	1862	1859	1862	1859	1285
430	20240509	114400	187209487	1863	1863	1863	1863	0
431	20240509	114300	187209487	1863	1863	1863	1863	0
432	20240509	114200	187209487	1863	1863	1863	1863	2
433	20240509	114100	187205761	1859	1863	1863	1859	364
434	20240509	114000	186529073	1863	1863	1863	1863	0
435	20240509	113900	186529073	1863	1863	1863	1863	0
436	20240509	113800	186529073	1863	1863	1863	1863	0
437	20240509	113700	186529073	1863	1863	1863	1863	0
438	20240509	113600	186529073	1863	1863	1863	1863	2
439	20240509	113500	186525347	1859	1859	1859	1859	0
440	20240509	113400	186525347	1859	1859	1859	1859	199
441	20240509	113300	186155406	1858	1859	1859	1858	801
442	20240509	113200	184667147	1863	1863	1863	1863	9
443	20240509	113100	184650380	1863	1863	1863	1863	0
444	20240509	113000	184650380	1863	1863	1863	1863	2
445	20240509	112900	184646654	1863	1863	1863	1863	0
446	20240509	112800	184646654	1863	1863	1863	1863	0
447	20240509	112700	184646654	1863	1863	1863	1863	0
448	20240509	112600	184646654	1863	1863	1863	1863	0
449	20240509	112500	184646654	1863	1863	1863	1863	0
450	20240509	112400	184646654	1863	1870	1870	1863	1186
451	20240509	112300	182437101	1863	1863	1863	1863	269
452	20240509	112200	181935954	1863	1863	1863	1863	0
453	20240509	112100	181935954	1863	1863	1863	1863	10
454	20240509	112000	181917324	1858	1858	1858	1858	96
455	20240509	111900	181738956	1863	1863	1863	1863	31
456	20240509	111800	181681203	1863	1859	1863	1858	1924
457	20240509	111700	178104742	1859	1859	1859	1859	0
458	20240509	111600	178104742	1859	1859	1859	1859	400
459	20240509	111500	177361142	1863	1863	1863	1863	0
460	20240509	111400	177361142	1863	1863	1863	1863	0
461	20240509	111300	177361142	1863	1862	1863	1862	100
462	20240509	111200	177174856	1863	1863	1863	1863	2
463	20240509	111100	177171130	1860	1861	1861	1860	1690
464	20240509	111000	174027696	1863	1863	1863	1863	0
465	20240509	110900	174027696	1863	1863	1863	1863	0
466	20240509	110800	174027696	1863	1863	1863	1863	0
467	20240509	110700	174027696	1863	1863	1863	1863	1
468	20240509	110600	174025833	1863	1863	1863	1863	2
469	20240509	110500	174022107	1863	1863	1863	1863	1
470	20240509	110400	174020244	1863	1863	1863	1863	0
471	20240509	110300	174020244	1863	1862	1863	1862	2002
472	20240509	110200	170291250	1862	1862	1862	1862	98
473	20240509	110100	170108774	1860	1860	1860	1860	0
474	20240509	110000	170108774	1860	1862	1862	1860	56
475	20240509	105900	170004610	1863	1863	1863	1863	0
476	20240509	105800	170004610	1863	1863	1863	1863	0
477	20240509	105700	170004610	1863	1863	1863	1863	26
478	20240509	105600	169956172	1863	1863	1863	1863	0
479	20240509	105500	169956172	1863	1863	1863	1863	17
480	20240509	105400	169924501	1863	1863	1863	1863	0
481	20240509	105300	169924501	1863	1863	1863	1863	47
482	20240509	105200	169836940	1863	1863	1863	1863	0
483	20240509	105100	169836940	1863	1863	1863	1863	0
484	20240509	105000	169836940	1863	1863	1863	1863	20
485	20240509	104900	169799680	1857	1857	1857	1857	0
486	20240509	104800	169799680	1857	1857	1857	1857	0
487	20240509	104700	169799680	1857	1857	1857	1857	0
488	20240509	104600	169799680	1857	1857	1857	1857	0
489	20240509	104500	169799680	1857	1857	1857	1857	0
490	20240509	104400	169799680	1857	1857	1857	1857	0
491	20240509	104300	169799680	1857	1857	1857	1857	0
492	20240509	104200	169799680	1857	1857	1857	1857	139
493	20240509	104100	169541557	1857	1857	1857	1857	5000
494	20240509	104000	160256557	1857	1857	1857	1857	0
495	20240509	103900	160256557	1857	1857	1857	1857	0
496	20240509	103800	160256557	1857	1857	1857	1857	1
497	20240509	103700	160254700	1856	1856	1856	1856	0
498	20240509	103600	160254700	1856	1856	1856	1856	0
499	20240509	103500	160254700	1856	1856	1856	1856	0
500	20240509	103400	160254700	1856	1856	1856	1856	1000
501	20240509	103300	158398700	1856	1856	1856	1856	0
502	20240509	103200	158398700	1856	1857	1857	1856	698
503	20240509	103100	157103112	1856	1859	1859	1856	130
504	20240509	103000	156861511	1871	1871	1871	1871	5
505	20240509	102900	156852156	1871	1871	1871	1871	0
506	20240509	102800	156852156	1871	1860	1871	1857	1433
507	20240509	102700	154188204	1873	1873	1873	1873	400
508	20240509	102600	153439004	1874	1859	1874	1859	2700
509	20240509	102500	148398989	1859	1859	1859	1857	1578
510	20240509	102400	145467017	1866	1859	1866	1859	52
511	20240509	102300	145370335	1860	1860	1860	1860	242
512	20240509	102200	144920215	1860	1866	1866	1860	6055
513	20240509	102100	133655445	1866	1866	1866	1866	10
514	20240509	102000	133636785	1863	1865	1865	1863	58
515	20240509	101900	133528727	1864	1864	1864	1864	0
516	20240509	101800	133528727	1864	1870	1870	1864	1347
517	20240509	101700	131016680	1870	1870	1870	1870	1
518	20240509	101600	131014810	1868	1874	1874	1868	636
519	20240509	101500	129826750	1868	1868	1868	1868	101
520	20240509	101400	129638082	1869	1869	1869	1869	0
521	20240509	101300	129638082	1869	1865	1869	1865	4
522	20240509	101200	129630614	1865	1869	1869	1865	500
523	20240509	101100	128697380	1874	1874	1874	1874	1
524	20240509	101000	128695506	1874	1869	1874	1869	17
525	20240509	100900	128663723	1869	1873	1873	1869	120
526	20240509	100800	128439219	1873	1873	1873	1873	100
527	20240509	100700	128251919	1874	1874	1874	1874	0
528	20240509	100600	128251919	1874	1874	1874	1874	0
529	20240509	100500	128251919	1874	1874	1874	1874	2
530	20240509	100400	128248171	1874	1874	1874	1874	1
531	20240509	100300	128246297	1875	1875	1875	1875	0
532	20240509	100200	128246297	1875	1875	1876	1875	5341
533	20240509	100100	118228303	1876	1876	1876	1876	0
534	20240509	100000	118228303	1876	1876	1876	1876	0
535	20240509	095900	118228303	1876	1876	1876	1876	0
536	20240509	095800	118228303	1876	1876	1876	1876	0
537	20240509	095700	118228303	1876	1876	1876	1876	1315
538	20240509	095600	115761363	1876	1875	1876	1875	2591
539	20240509	095500	110902549	1875	1875	1875	1875	2
540	20240509	095400	110898799	1874	1874	1874	1874	349
541	20240509	095300	110244773	1874	1874	1874	1874	482
542	20240509	095200	109341505	1874	1874	1875	1874	853
543	20240509	095100	107742407	1874	1874	1874	1874	2
544	20240509	095000	107738659	1875	1863	1875	1861	12786
545	20240509	094900	83827369	1869	1869	1869	1869	50
546	20240509	094800	83733919	1869	1868	1869	1868	2605
547	20240509	094700	78865304	1863	1863	1863	1863	200
548	20240509	094600	78492704	1863	1863	1869	1863	562
549	20240509	094500	77445686	1869	1869	1869	1869	0
550	20240509	094400	77445686	1869	1869	1869	1869	50
551	20240509	094300	77352236	1869	1869	1869	1869	402
552	20240509	094200	76600898	1869	1869	1869	1869	612
553	20240509	094100	75457070	1870	1873	1873	1870	4230
554	20240509	094000	67539946	1872	1872	1872	1872	377
555	20240509	093900	66834202	1870	1870	1870	1870	2
556	20240509	093800	66830462	1870	1870	1870	1870	0
557	20240509	093700	66830462	1870	1870	1870	1870	0
558	20240509	093600	66830462	1870	1870	1870	1870	0
559	20240509	093500	66830462	1870	1870	1870	1870	167
560	20240509	093400	66518172	1871	1871	1871	1870	334
561	20240509	093300	65893413	1871	1874	1874	1871	110
562	20240509	093200	65687573	1874	1871	1874	1871	3
563	20240509	093100	65681954	1871	1874	1874	1871	285
564	20240509	093000	65148464	1874	1873	1874	1870	3892
565	20240509	092900	57857481	1870	1870	1870	1870	50
566	20240509	092800	57763981	1873	1873	1873	1869	67
567	20240509	092700	57638742	1873	1869	1873	1869	3368
568	20240509	092600	51335100	1870	1870	1870	1870	0
569	20240509	092500	51335100	1870	1870	1870	1870	42
570	20240509	092400	51256560	1870	1870	1870	1870	50
571	20240509	092300	51163060	1871	1870	1871	1859	102
572	20240509	092200	50972445	1873	1873	1873	1873	18
573	20240509	092100	50938731	1873	1863	1873	1863	6645
574	20240509	092000	38512099	1863	1863	1863	1863	417
575	20240509	091900	37735228	1851	1851	1851	1851	19
576	20240509	091800	37700059	1851	1863	1863	1851	92
577	20240509	091700	37529647	1864	1864	1864	1864	0
578	20240509	091600	37529647	1864	1859	1864	1859	98
579	20240509	091500	37347455	1850	1855	1855	1850	6000
580	20240509	091400	26224531	1864	1857	1864	1855	976
581	20240509	091300	24412105	1857	1857	1857	1857	100
582	20240509	091200	24226405	1855	1860	1864	1855	5502
583	20240509	091100	14007827	1864	1864	1864	1864	5
584	20240509	091000	13998507	1864	1864	1864	1864	5
585	20240509	090900	13989187	1865	1866	1866	1865	162
586	20240509	090800	13687000	1858	1866	1866	1858	892
587	20240509	090700	12022656	1866	1869	1869	1858	502
588	20240509	090600	11089921	1871	1871	1871	1871	200
589	20240509	090500	10715721	1871	1863	1871	1863	5037
590	20240509	090400	1325794	1863	1862	1863	1857	112
591	20240509	090300	1117723	1857	1857	1857	1857	5
592	20240509	090200	1108438	1863	1863	1863	1863	4
593	20240509	090100	1100986	1863	1863	1863	1863	3
594	20240509	090000	1095397	1863	1863	1863	1857	588