KissMeData/011330/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	185500	283286219	1900	1900	1900	1900	18480
3	20240514	185400	283286219	1900	1900	1900	1900	0
4	20240514	185300	283286219	1900	1900	1900	1900	0
5	20240514	185200	283286219	1900	1900	1900	1900	0
6	20240514	185100	283286219	1900	1900	1900	1900	0
7	20240514	185000	283286219	1900	1900	1900	1900	0
8	20240514	184900	283286219	1900	1900	1900	1900	0
9	20240514	184800	283286219	1900	1900	1900	1900	0
10	20240514	184700	283286219	1900	1900	1900	1900	0
11	20240514	184600	283286219	1900	1900	1900	1900	0
12	20240514	184500	283286219	1900	1900	1900	1900	0
13	20240514	184400	283286219	1900	1900	1900	1900	0
14	20240514	184300	283286219	1900	1900	1900	1900	0
15	20240514	184200	283286219	1900	1900	1900	1900	0
16	20240514	184100	283286219	1900	1900	1900	1900	0
17	20240514	184000	283286219	1900	1900	1900	1900	0
18	20240514	183900	283286219	1900	1900	1900	1900	0
19	20240514	183800	283286219	1900	1900	1900	1900	0
20	20240514	183700	283286219	1900	1900	1900	1900	0
21	20240514	183600	283286219	1900	1900	1900	1900	0
22	20240514	183500	283286219	1900	1900	1900	1900	0
23	20240514	183400	283286219	1900	1900	1900	1900	0
24	20240514	183300	283286219	1900	1900	1900	1900	0
25	20240514	183200	283286219	1900	1900	1900	1900	0
26	20240514	183100	283286219	1900	1900	1900	1900	0
27	20240514	183000	283286219	1900	1900	1900	1900	0
28	20240514	182900	283286219	1900	1900	1900	1900	0
29	20240514	182800	283286219	1900	1900	1900	1900	0
30	20240514	182700	283286219	1900	1900	1900	1900	0
31	20240514	182600	283286219	1900	1900	1900	1900	0
32	20240514	182500	283286219	1900	1900	1900	1900	18480
33	20240514	182400	283286219	1900	1900	1900	1900	0
34	20240514	182300	283286219	1900	1900	1900	1900	0
35	20240514	182200	283286219	1900	1900	1900	1900	0
36	20240514	182100	283286219	1900	1900	1900	1900	0
37	20240514	182000	283286219	1900	1900	1900	1900	0
38	20240514	181900	283286219	1900	1900	1900	1900	0
39	20240514	181800	283286219	1900	1900	1900	1900	0
40	20240514	181700	283286219	1900	1900	1900	1900	0
41	20240514	181600	283286219	1900	1900	1900	1900	0
42	20240514	181500	283286219	1900	1900	1900	1900	0
43	20240514	181400	283286219	1900	1900	1900	1900	0
44	20240514	181300	283286219	1900	1900	1900	1900	0
45	20240514	181200	283286219	1900	1900	1900	1900	0
46	20240514	181100	283286219	1900	1900	1900	1900	0
47	20240514	181000	283286219	1900	1900	1900	1900	0
48	20240514	180900	283286219	1900	1900	1900	1900	0
49	20240514	180800	283286219	1900	1900	1900	1900	0
50	20240514	180700	283286219	1900	1900	1900	1900	0
51	20240514	180600	283286219	1900	1900	1900	1900	0
52	20240514	180500	283286219	1900	1900	1900	1900	0
53	20240514	180400	283286219	1900	1900	1900	1900	0
54	20240514	180300	283286219	1900	1900	1900	1900	0
55	20240514	180200	283286219	1900	1900	1900	1900	0
56	20240514	180100	283286219	1900	1900	1900	1900	0
57	20240514	180000	283286219	1900	1900	1900	1900	0
58	20240514	175900	283286219	1900	1900	1900	1900	0
59	20240514	175800	283286219	1900	1900	1900	1900	0
60	20240514	175700	283286219	1900	1900	1900	1900	0
61	20240514	175600	283286219	1900	1900	1900	1900	0
62	20240514	175500	283286219	1900	1900	1900	1900	18480
63	20240514	175400	283286219	1900	1900	1900	1900	0
64	20240514	175300	283286219	1900	1900	1900	1900	0
65	20240514	175200	283286219	1900	1900	1900	1900	0
66	20240514	175100	283286219	1900	1900	1900	1900	0
67	20240514	175000	283286219	1900	1900	1900	1900	0
68	20240514	174900	283286219	1900	1900	1900	1900	0
69	20240514	174800	283286219	1900	1900	1900	1900	0
70	20240514	174700	283286219	1900	1900	1900	1900	0
71	20240514	174600	283286219	1900	1900	1900	1900	0
72	20240514	174500	283286219	1900	1900	1900	1900	0
73	20240514	174400	283286219	1900	1900	1900	1900	0
74	20240514	174300	283286219	1900	1900	1900	1900	0
75	20240514	174200	283286219	1900	1900	1900	1900	0
76	20240514	174100	283286219	1900	1900	1900	1900	0
77	20240514	174000	283286219	1900	1900	1900	1900	0
78	20240514	173900	283286219	1900	1900	1900	1900	0
79	20240514	173800	283286219	1900	1900	1900	1900	0
80	20240514	173700	283286219	1900	1900	1900	1900	0
81	20240514	173600	283286219	1900	1900	1900	1900	0
82	20240514	173500	283286219	1900	1900	1900	1900	0
83	20240514	173400	283286219	1900	1900	1900	1900	0
84	20240514	173300	283286219	1900	1900	1900	1900	0
85	20240514	173200	283286219	1900	1900	1900	1900	0
86	20240514	173100	283286219	1900	1900	1900	1900	0
87	20240514	173000	283286219	1900	1900	1900	1900	0
88	20240514	172900	283286219	1900	1900	1900	1900	0
89	20240514	172800	283286219	1900	1900	1900	1900	0
90	20240514	172700	283286219	1900	1900	1900	1900	0
91	20240514	172600	283286219	1900	1900	1900	1900	0
92	20240514	172500	283286219	1900	1900	1900	1900	18480
93	20240514	172400	283286219	1900	1900	1900	1900	0
94	20240514	172300	283286219	1900	1900	1900	1900	0
95	20240514	172200	283286219	1900	1900	1900	1900	0
96	20240514	172100	283286219	1900	1900	1900	1900	0
97	20240514	172000	283286219	1900	1900	1900	1900	0
98	20240514	171900	283286219	1900	1900	1900	1900	0
99	20240514	171800	283286219	1900	1900	1900	1900	0
100	20240514	171700	283286219	1900	1900	1900	1900	0
101	20240514	171600	283286219	1900	1900	1900	1900	0
102	20240514	171500	283286219	1900	1900	1900	1900	0
103	20240514	171400	283286219	1900	1900	1900	1900	0
104	20240514	171300	283286219	1900	1900	1900	1900	0
105	20240514	171200	283286219	1900	1900	1900	1900	0
106	20240514	171100	283286219	1900	1900	1900	1900	0
107	20240514	171000	283286219	1900	1900	1900	1900	0
108	20240514	170900	283286219	1900	1900	1900	1900	0
109	20240514	170800	283286219	1900	1900	1900	1900	0
110	20240514	170700	283286219	1900	1900	1900	1900	0
111	20240514	170600	283286219	1900	1900	1900	1900	0
112	20240514	170500	283286219	1900	1900	1900	1900	0
113	20240514	170400	283286219	1900	1900	1900	1900	0
114	20240514	170300	283286219	1900	1900	1900	1900	0
115	20240514	170200	283286219	1900	1900	1900	1900	0
116	20240514	170100	283286219	1900	1900	1900	1900	0
117	20240514	170000	283286219	1900	1900	1900	1900	0
118	20240514	165900	283286219	1900	1900	1900	1900	0
119	20240514	165800	283286219	1900	1900	1900	1900	0
120	20240514	165700	283286219	1900	1900	1900	1900	0
121	20240514	165600	283286219	1900	1900	1900	1900	0
122	20240514	165500	283286219	1900	1900	1900	1900	18480
123	20240514	165400	283286219	1900	1900	1900	1900	0
124	20240514	165300	283286219	1900	1900	1900	1900	0
125	20240514	165200	283286219	1900	1900	1900	1900	0
126	20240514	165100	283286219	1900	1900	1900	1900	0
127	20240514	165000	283286219	1900	1900	1900	1900	0
128	20240514	164900	283286219	1900	1900	1900	1900	0
129	20240514	164800	283286219	1900	1900	1900	1900	0
130	20240514	164700	283286219	1900	1900	1900	1900	0
131	20240514	164600	283286219	1900	1900	1900	1900	0
132	20240514	164500	283286219	1900	1900	1900	1900	0
133	20240514	164400	283286219	1900	1900	1900	1900	0
134	20240514	164300	283286219	1900	1900	1900	1900	0
135	20240514	164200	283286219	1900	1900	1900	1900	0
136	20240514	164100	283286219	1900	1900	1900	1900	0
137	20240514	164000	283286219	1900	1900	1900	1900	0
138	20240514	163900	283286219	1900	1900	1900	1900	0
139	20240514	163800	283286219	1900	1900	1900	1900	0
140	20240514	163700	283286219	1900	1900	1900	1900	0
141	20240514	163600	283286219	1900	1900	1900	1900	0
142	20240514	163500	283286219	1900	1900	1900	1900	0
143	20240514	163400	283286219	1900	1900	1900	1900	0
144	20240514	163300	283286219	1900	1900	1900	1900	0
145	20240514	163200	283286219	1900	1900	1900	1900	0
146	20240514	163100	283286219	1900	1900	1900	1900	0
147	20240514	163000	283286219	1900	1900	1900	1900	0
148	20240514	162900	283286219	1900	1900	1900	1900	0
149	20240514	162800	283286219	1900	1900	1900	1900	0
150	20240514	162700	283286219	1900	1900	1900	1900	0
151	20240514	162600	283286219	1900	1900	1900	1900	0
152	20240514	162500	283286219	1900	1900	1900	1900	18480
153	20240514	162400	283286219	1900	1900	1900	1900	0
154	20240514	162300	283286219	1900	1900	1900	1900	0
155	20240514	162200	283286219	1900	1900	1900	1900	0
156	20240514	162100	283286219	1900	1900	1900	1900	0
157	20240514	162000	283286219	1900	1900	1900	1900	0
158	20240514	161900	283286219	1900	1900	1900	1900	0
159	20240514	161800	283286219	1900	1900	1900	1900	0
160	20240514	161700	283286219	1900	1900	1900	1900	0
161	20240514	161600	283286219	1900	1900	1900	1900	0
162	20240514	161500	283286219	1900	1900	1900	1900	0
163	20240514	161400	283286219	1900	1900	1900	1900	0
164	20240514	161300	283286219	1900	1900	1900	1900	0
165	20240514	161200	283286219	1900	1900	1900	1900	0
166	20240514	161100	283286219	1900	1900	1900	1900	0
167	20240514	161000	283286219	1900	1900	1900	1900	0
168	20240514	160900	283286219	1900	1900	1900	1900	0
169	20240514	160800	283286219	1900	1900	1900	1900	0
170	20240514	160700	283286219	1900	1900	1900	1900	0
171	20240514	160600	283286219	1900	1900	1900	1900	0
172	20240514	160500	283286219	1900	1900	1900	1900	0
173	20240514	160400	283286219	1900	1900	1900	1900	0
174	20240514	160300	283286219	1900	1900	1900	1900	0
175	20240514	160200	283286219	1900	1900	1900	1900	0
176	20240514	160100	283286219	1900	1900	1900	1900	0
177	20240514	160000	283286219	1900	1900	1900	1900	0
178	20240514	155900	283286219	1900	1900	1900	1900	0
179	20240514	155800	283286219	1900	1900	1900	1900	0
180	20240514	155700	283286219	1900	1900	1900	1900	0
181	20240514	155600	283286219	1900	1900	1900	1900	0
182	20240514	155500	283286219	1900	1900	1900	1900	18480
183	20240514	155400	283286219	1900	1900	1900	1900	0
184	20240514	155300	283286219	1900	1900	1900	1900	0
185	20240514	155200	283286219	1900	1900	1900	1900	0
186	20240514	155100	283286219	1900	1900	1900	1900	0
187	20240514	155000	283286219	1900	1900	1900	1900	0
188	20240514	154900	283286219	1900	1900	1900	1900	0
189	20240514	154800	283286219	1900	1900	1900	1900	0
190	20240514	154700	283286219	1900	1900	1900	1900	0
191	20240514	154600	283286219	1900	1900	1900	1900	0
192	20240514	154500	283286219	1900	1900	1900	1900	0
193	20240514	154400	283286219	1900	1900	1900	1900	0
194	20240514	154300	283286219	1900	1900	1900	1900	0
195	20240514	154200	283286219	1900	1900	1900	1900	0
196	20240514	154100	283286219	1900	1900	1900	1900	0
197	20240514	154000	283286219	1900	1900	1900	1900	0
198	20240514	153900	283286219	1900	1900	1900	1900	0
199	20240514	153800	283286219	1900	1900	1900	1900	0
200	20240514	153700	283286219	1900	1900	1900	1900	0
201	20240514	153600	283286219	1900	1900	1900	1900	0
202	20240514	153500	283286219	1900	1900	1900	1900	0
203	20240514	153400	283286219	1900	1900	1900	1900	0
204	20240514	153300	283286219	1900	1900	1900	1900	0
205	20240514	153200	283286219	1900	1900	1900	1900	0
206	20240514	153100	283286219	1900	1900	1900	1900	0
207	20240514	153000	283286219	1900	1900	1900	1900	18480
208	20240514	152900	248174219	1874	1874	1874	1874	0
209	20240514	152800	248174219	1874	1874	1874	1874	0
210	20240514	152700	248174219	1874	1874	1874	1874	0
211	20240514	152600	248174219	1874	1874	1874	1874	0
212	20240514	152500	248174219	1874	1874	1874	1874	0
213	20240514	152400	248174219	1874	1874	1874	1874	0
214	20240514	152300	248174219	1874	1874	1874	1874	0
215	20240514	152200	248174219	1874	1874	1874	1874	0
216	20240514	152100	248174219	1874	1874	1874	1874	0
217	20240514	152000	248174219	1874	1874	1874	1874	0
218	20240514	151900	248174219	1874	1874	1874	1874	93
219	20240514	151800	247999937	1883	1883	1883	1883	0
220	20240514	151700	247999937	1883	1883	1883	1883	200
221	20240514	151600	247623337	1883	1883	1883	1883	0
222	20240514	151500	247623337	1883	1883	1883	1883	20
223	20240514	151400	247585677	1873	1873	1873	1873	10
224	20240514	151300	247566947	1873	1883	1884	1871	6435
225	20240514	151200	235448430	1867	1878	1878	1867	152
226	20240514	151100	235163001	1878	1878	1883	1878	1089
227	20240514	151000	233112444	1878	1878	1883	1878	211
228	20240514	150900	232716171	1878	1878	1878	1878	49
229	20240514	150800	232624149	1878	1878	1878	1878	5
230	20240514	150700	232614759	1879	1879	1879	1879	0
231	20240514	150600	232614759	1879	1879	1879	1879	0
232	20240514	150500	232614759	1879	1879	1879	1879	1000
233	20240514	150400	230735759	1879	1879	1879	1879	8
234	20240514	150300	230720727	1883	1883	1883	1883	0
235	20240514	150200	230720727	1883	1883	1883	1883	0
236	20240514	150100	230720727	1883	1883	1883	1883	0
237	20240514	150000	230720727	1883	1883	1883	1883	0
238	20240514	145900	230720727	1883	1883	1883	1883	100
239	20240514	145800	230532427	1884	1884	1884	1884	0
240	20240514	145700	230532427	1884	1884	1884	1884	0
241	20240514	145600	230532427	1884	1884	1884	1884	0
242	20240514	145500	230532427	1884	1884	1884	1884	0
243	20240514	145400	230532427	1884	1884	1884	1884	0
244	20240514	145300	230532427	1884	1875	1884	1875	5006
245	20240514	145200	221124445	1875	1875	1875	1875	21
246	20240514	145100	221085070	1879	1879	1879	1879	0
247	20240514	145000	221085070	1879	1879	1879	1879	0
248	20240514	144900	221085070	1879	1879	1879	1879	0
249	20240514	144800	221085070	1879	1879	1879	1879	0
250	20240514	144700	221085070	1879	1877	1879	1877	1522
251	20240514	144600	218226432	1875	1875	1875	1875	290
252	20240514	144500	217682682	1879	1879	1879	1879	0
253	20240514	144400	217682682	1879	1875	1879	1875	42
254	20240514	144300	217603848	1879	1879	1879	1879	57
255	20240514	144200	217496745	1879	1875	1879	1875	3900
256	20240514	144100	210176645	1870	1870	1870	1870	0
257	20240514	144000	210176645	1870	1870	1870	1870	400
258	20240514	143900	209428645	1869	1869	1869	1869	2000
259	20240514	143800	205690645	1869	1869	1869	1869	0
260	20240514	143700	205690645	1869	1869	1869	1869	0
261	20240514	143600	205690645	1869	1869	1869	1869	0
262	20240514	143500	205690645	1869	1869	1869	1869	76
263	20240514	143400	205548601	1879	1873	1879	1873	2294
264	20240514	143300	201245498	1864	1873	1873	1864	1037
265	20240514	143200	199303530	1864	1870	1875	1864	10884
266	20240514	143100	178914089	1862	1862	1862	1862	23
267	20240514	143000	178871263	1862	1874	1874	1862	978
268	20240514	142900	177039552	1874	1873	1874	1873	3163
269	20240514	142800	171113372	1873	1871	1873	1862	2786
270	20240514	142700	165896291	1862	1868	1868	1862	4589
271	20240514	142600	157324063	1870	1870	1870	1870	3
272	20240514	142500	157318453	1870	1870	1870	1870	7
273	20240514	142400	157305363	1870	1870	1870	1870	5
274	20240514	142300	157296013	1870	1870	1870	1870	5
275	20240514	142200	157286663	1873	1873	1873	1873	0
276	20240514	142100	157286663	1873	1870	1873	1870	1529
277	20240514	142000	154427376	1869	1868	1869	1868	1834
278	20240514	141900	151000268	1868	1868	1868	1868	0
279	20240514	141800	151000268	1868	1867	1868	1867	11
280	20240514	141700	150979730	1863	1863	1863	1863	0
281	20240514	141600	150979730	1863	1863	1863	1863	0
282	20240514	141500	150979730	1863	1863	1863	1863	0
283	20240514	141400	150979730	1863	1863	1863	1863	5
284	20240514	141300	150970415	1863	1863	1863	1863	0
285	20240514	141200	150970415	1863	1863	1863	1863	0
286	20240514	141100	150970415	1863	1863	1863	1863	0
287	20240514	141000	150970415	1863	1863	1863	1863	0
288	20240514	140900	150970415	1863	1863	1863	1863	79
289	20240514	140800	150823238	1863	1863	1863	1863	0
290	20240514	140700	150823238	1863	1863	1863	1863	0
291	20240514	140600	150823238	1863	1863	1863	1863	1129
292	20240514	140500	148719911	1863	1863	1863	1863	0
293	20240514	140400	148719911	1863	1863	1863	1863	440
294	20240514	140300	147900191	1866	1866	1866	1866	10
295	20240514	140200	147881531	1867	1867	1867	1867	0
296	20240514	140100	147881531	1867	1867	1867	1867	0
297	20240514	140000	147881531	1867	1867	1867	1867	0
298	20240514	135900	147881531	1867	1867	1867	1867	0
299	20240514	135800	147881531	1867	1867	1867	1867	0
300	20240514	135700	147881531	1867	1867	1867	1867	0
301	20240514	135600	147881531	1867	1867	1867	1867	200
302	20240514	135500	147508131	1867	1863	1867	1863	42
303	20240514	135400	147429725	1863	1863	1863	1863	0
304	20240514	135300	147429725	1863	1863	1863	1863	12
305	20240514	135200	147407369	1867	1867	1867	1867	0
306	20240514	135100	147407369	1867	1867	1867	1867	10
307	20240514	135000	147388699	1868	1868	1868	1868	0
308	20240514	134900	147388699	1868	1868	1868	1868	0
309	20240514	134800	147388699	1868	1868	1868	1868	0
310	20240514	134700	147388699	1868	1868	1868	1868	0
311	20240514	134600	147388699	1868	1868	1868	1868	0
312	20240514	134500	147388699	1868	1868	1868	1868	0
313	20240514	134400	147388699	1868	1868	1868	1868	0
314	20240514	134300	147388699	1868	1868	1868	1868	0
315	20240514	134200	147388699	1868	1868	1868	1868	0
316	20240514	134100	147388699	1868	1868	1868	1868	0
317	20240514	134000	147388699	1868	1868	1868	1868	0
318	20240514	133900	147388699	1868	1868	1868	1868	0
319	20240514	133800	147388699	1868	1868	1868	1868	0
320	20240514	133700	147388699	1868	1868	1868	1868	0
321	20240514	133600	147388699	1868	1868	1868	1868	0
322	20240514	133500	147388699	1868	1868	1868	1868	45
323	20240514	133400	147304639	1868	1868	1868	1868	50
324	20240514	133300	147211239	1868	1868	1868	1868	0
325	20240514	133200	147211239	1868	1868	1868	1868	0
326	20240514	133100	147211239	1868	1868	1868	1868	0
327	20240514	133000	147211239	1868	1868	1868	1868	0
328	20240514	132900	147211239	1868	1868	1868	1868	0
329	20240514	132800	147211239	1868	1868	1868	1868	0
330	20240514	132700	147211239	1868	1868	1868	1868	0
331	20240514	132600	147211239	1868	1868	1868	1868	0
332	20240514	132500	147211239	1868	1868	1868	1868	0
333	20240514	132400	147211239	1868	1868	1868	1868	0
334	20240514	132300	147211239	1868	1868	1868	1868	0
335	20240514	132200	147211239	1868	1868	1868	1868	0
336	20240514	132100	147211239	1868	1868	1868	1868	0
337	20240514	132000	147211239	1868	1868	1868	1868	0
338	20240514	131900	147211239	1868	1868	1868	1868	0
339	20240514	131800	147211239	1868	1868	1868	1868	0
340	20240514	131700	147211239	1868	1868	1868	1868	0
341	20240514	131600	147211239	1868	1868	1868	1868	0
342	20240514	131500	147211239	1868	1868	1868	1868	62
343	20240514	131400	147095423	1869	1869	1869	1869	0
344	20240514	131300	147095423	1869	1869	1869	1869	0
345	20240514	131200	147095423	1869	1869	1869	1868	10
346	20240514	131100	147076741	1868	1869	1869	1868	60
347	20240514	131000	146964604	1870	1870	1870	1870	0
348	20240514	130900	146964604	1870	1870	1870	1870	0
349	20240514	130800	146964604	1870	1870	1870	1870	0
350	20240514	130700	146964604	1870	1870	1870	1870	0
351	20240514	130600	146964604	1870	1868	1870	1868	3778
352	20240514	130500	139902117	1862	1862	1862	1862	0
353	20240514	130400	139902117	1862	1862	1862	1862	0
354	20240514	130300	139902117	1862	1862	1862	1862	0
355	20240514	130200	139902117	1862	1862	1862	1862	0
356	20240514	130100	139902117	1862	1862	1862	1862	0
357	20240514	130000	139902117	1862	1862	1862	1862	0
358	20240514	125900	139902117	1862	1862	1862	1862	0
359	20240514	125800	139902117	1862	1862	1862	1862	25
360	20240514	125700	139855567	1862	1862	1862	1862	0
361	20240514	125600	139855567	1862	1862	1862	1862	0
362	20240514	125500	139855567	1862	1867	1867	1862	4417
363	20240514	125400	131609108	1862	1862	1862	1862	0
364	20240514	125300	131609108	1862	1862	1862	1862	0
365	20240514	125200	131609108	1862	1865	1865	1862	105
366	20240514	125100	131413298	1867	1867	1867	1867	0
367	20240514	125000	131413298	1867	1867	1867	1867	30
368	20240514	124900	131357288	1866	1864	1866	1864	4370
369	20240514	124800	123205447	1864	1864	1864	1864	1
370	20240514	124700	123203583	1863	1863	1863	1863	0
371	20240514	124600	123203583	1863	1863	1863	1863	174
372	20240514	124500	122879421	1862	1862	1862	1862	0
373	20240514	124400	122879421	1862	1862	1862	1862	0
374	20240514	124300	122879421	1862	1862	1862	1862	9
375	20240514	124200	122862663	1863	1863	1863	1863	0
376	20240514	124100	122862663	1863	1863	1863	1863	120
377	20240514	124000	122639103	1862	1862	1862	1862	0
378	20240514	123900	122639103	1862	1863	1863	1862	709
379	20240514	123800	121318239	1863	1863	1863	1863	0
380	20240514	123700	121318239	1863	1863	1863	1863	9
381	20240514	123600	121301472	1862	1862	1862	1862	0
382	20240514	123500	121301472	1862	1862	1862	1862	1006
383	20240514	123400	119428300	1863	1861	1864	1861	6621
384	20240514	123300	107094247	1861	1860	1861	1860	505
385	20240514	123200	106154447	1855	1855	1855	1855	0
386	20240514	123100	106154447	1855	1855	1860	1855	20
387	20240514	123000	106117307	1855	1855	1860	1855	231
388	20240514	122900	105687757	1860	1857	1860	1857	6985
389	20240514	122800	92708985	1857	1857	1857	1857	0
390	20240514	122700	92708985	1857	1857	1857	1857	0
391	20240514	122600	92708985	1857	1857	1857	1857	80
392	20240514	122500	92560425	1857	1857	1857	1857	0
393	20240514	122400	92560425	1857	1857	1857	1857	0
394	20240514	122300	92560425	1857	1857	1857	1857	0
395	20240514	122200	92560425	1857	1857	1857	1857	0
396	20240514	122100	92560425	1857	1857	1857	1857	0
397	20240514	122000	92560425	1857	1857	1857	1857	0
398	20240514	121900	92560425	1857	1857	1857	1857	0
399	20240514	121800	92560425	1857	1857	1857	1857	0
400	20240514	121700	92560425	1857	1857	1857	1857	0
401	20240514	121600	92560425	1857	1857	1857	1857	0
402	20240514	121500	92560425	1857	1857	1857	1857	0
403	20240514	121400	92560425	1857	1857	1857	1857	0
404	20240514	121300	92560425	1857	1857	1857	1857	0
405	20240514	121200	92560425	1857	1857	1857	1857	0
406	20240514	121100	92560425	1857	1857	1857	1857	0
407	20240514	121000	92560425	1857	1857	1857	1857	0
408	20240514	120900	92560425	1857	1857	1857	1857	0
409	20240514	120800	92560425	1857	1857	1857	1857	300
410	20240514	120700	92003325	1856	1856	1856	1856	0
411	20240514	120600	92003325	1856	1856	1856	1856	12
412	20240514	120500	91981053	1855	1855	1855	1855	0
413	20240514	120400	91981053	1855	1855	1855	1855	0
414	20240514	120300	91981053	1855	1855	1855	1855	0
415	20240514	120200	91981053	1855	1855	1855	1855	0
416	20240514	120100	91981053	1855	1855	1855	1855	0
417	20240514	120000	91981053	1855	1855	1855	1855	69
418	20240514	115900	91853058	1856	1856	1856	1856	0
419	20240514	115800	91853058	1856	1856	1856	1856	0
420	20240514	115700	91853058	1856	1856	1856	1856	0
421	20240514	115600	91853058	1856	1856	1856	1856	1
422	20240514	115500	91851202	1850	1850	1850	1850	0
423	20240514	115400	91851202	1850	1850	1850	1850	0
424	20240514	115300	91851202	1850	1850	1850	1850	0
425	20240514	115200	91851202	1850	1850	1850	1850	1
426	20240514	115100	91849352	1857	1857	1857	1857	0
427	20240514	115000	91849352	1857	1857	1857	1857	3740
428	20240514	114900	84904172	1858	1857	1858	1857	4703
429	20240514	114800	76167750	1857	1857	1857	1857	0
430	20240514	114700	76167750	1857	1857	1857	1857	0
431	20240514	114600	76167750	1857	1857	1857	1857	0
432	20240514	114500	76167750	1857	1857	1857	1857	0
433	20240514	114400	76167750	1857	1857	1857	1857	0
434	20240514	114300	76167750	1857	1857	1857	1857	1
435	20240514	114200	76165893	1849	1849	1849	1849	0
436	20240514	114100	76165893	1849	1849	1849	1849	0
437	20240514	114000	76165893	1849	1849	1849	1849	0
438	20240514	113900	76165893	1849	1849	1849	1849	0
439	20240514	113800	76165893	1849	1849	1849	1849	0
440	20240514	113700	76165893	1849	1857	1857	1849	5
441	20240514	113600	76156640	1857	1857	1857	1857	0
442	20240514	113500	76156640	1857	1857	1857	1857	1
443	20240514	113400	76154783	1849	1849	1849	1849	0
444	20240514	113300	76154783	1849	1849	1849	1849	0
445	20240514	113200	76154783	1849	1849	1849	1849	0
446	20240514	113100	76154783	1849	1849	1849	1849	1
447	20240514	113000	76152934	1849	1849	1849	1849	0
448	20240514	112900	76152934	1849	1849	1849	1849	4
449	20240514	112800	76145538	1857	1857	1857	1857	0
450	20240514	112700	76145538	1857	1857	1857	1857	0
451	20240514	112600	76145538	1857	1857	1857	1857	0
452	20240514	112500	76145538	1857	1850	1857	1850	1000
453	20240514	112400	74288657	1850	1850	1850	1850	0
454	20240514	112300	74288657	1850	1850	1850	1850	6
455	20240514	112200	74277557	1850	1850	1850	1850	0
456	20240514	112100	74277557	1850	1850	1850	1850	169
457	20240514	112000	73964907	1850	1850	1850	1850	2909
458	20240514	111900	68583257	1850	1850	1850	1850	0
459	20240514	111800	68583257	1850	1850	1850	1850	0
460	20240514	111700	68583257	1850	1850	1850	1850	0
461	20240514	111600	68583257	1850	1850	1850	1850	0
462	20240514	111500	68583257	1850	1850	1850	1850	0
463	20240514	111400	68583257	1850	1850	1850	1850	0
464	20240514	111300	68583257	1850	1850	1850	1850	0
465	20240514	111200	68583257	1850	1850	1850	1850	0
466	20240514	111100	68583257	1850	1850	1850	1850	0
467	20240514	111000	68583257	1850	1850	1850	1850	0
468	20240514	110900	68583257	1850	1850	1850	1850	0
469	20240514	110800	68583257	1850	1850	1850	1850	0
470	20240514	110700	68583257	1850	1850	1850	1850	0
471	20240514	110600	68583257	1850	1850	1850	1850	2
472	20240514	110500	68579557	1857	1857	1857	1857	0
473	20240514	110400	68579557	1857	1857	1857	1857	1
474	20240514	110300	68577700	1850	1850	1850	1850	14
475	20240514	110200	68551800	1857	1857	1857	1857	1
476	20240514	110100	68549943	1850	1850	1850	1850	0
477	20240514	110000	68549943	1850	1850	1850	1850	0
478	20240514	105900	68549943	1850	1850	1850	1850	0
479	20240514	105800	68549943	1850	1850	1850	1850	2
480	20240514	105700	68546243	1850	1850	1850	1850	0
481	20240514	105600	68546243	1850	1850	1850	1850	0
482	20240514	105500	68546243	1850	1850	1850	1850	0
483	20240514	105400	68546243	1850	1850	1850	1850	0
484	20240514	105300	68546243	1850	1850	1850	1850	1
485	20240514	105200	68544393	1850	1850	1850	1850	3
486	20240514	105100	68538843	1856	1856	1856	1856	0
487	20240514	105000	68538843	1856	1856	1856	1856	0
488	20240514	104900	68538843	1856	1856	1856	1856	0
489	20240514	104800	68538843	1856	1856	1856	1856	0
490	20240514	104700	68538843	1856	1848	1856	1848	200
491	20240514	104600	68167659	1848	1848	1848	1848	0
492	20240514	104500	68167659	1848	1848	1848	1848	0
493	20240514	104400	68167659	1848	1848	1848	1848	0
494	20240514	104300	68167659	1848	1848	1848	1848	1
495	20240514	104200	68165811	1856	1856	1856	1856	0
496	20240514	104100	68165811	1856	1849	1856	1848	11
497	20240514	104000	68145466	1857	1857	1857	1857	0
498	20240514	103900	68145466	1857	1857	1857	1857	0
499	20240514	103800	68145466	1857	1857	1857	1857	5
500	20240514	103700	68136181	1857	1857	1857	1857	4
501	20240514	103600	68128753	1856	1856	1856	1856	0
502	20240514	103500	68128753	1856	1856	1856	1856	0
503	20240514	103400	68128753	1856	1856	1856	1856	0
504	20240514	103300	68128753	1856	1856	1856	1856	0
505	20240514	103200	68128753	1856	1856	1856	1856	1
506	20240514	103100	68126897	1857	1857	1857	1857	0
507	20240514	103000	68126897	1857	1857	1857	1857	0
508	20240514	102900	68126897	1857	1857	1857	1857	0
509	20240514	102800	68126897	1857	1857	1857	1857	0
510	20240514	102700	68126897	1857	1857	1857	1857	1
511	20240514	102600	68125040	1858	1859	1859	1858	2
512	20240514	102500	68121323	1859	1860	1860	1859	4
513	20240514	102400	68113884	1860	1859	1860	1858	3
514	20240514	102300	68108307	1859	1859	1859	1859	4
515	20240514	102200	68100871	1859	1859	1859	1859	2
516	20240514	102100	68097153	1860	1860	1860	1860	1
517	20240514	102000	68095293	1848	1848	1848	1848	0
518	20240514	101900	68095293	1848	1848	1848	1848	0
519	20240514	101800	68095293	1848	1848	1848	1848	6
520	20240514	101700	68084205	1848	1852	1852	1848	17
521	20240514	101600	68052779	1862	1853	1862	1853	11391
522	20240514	101500	46890042	1852	1853	1854	1852	20
523	20240514	101400	46852965	1854	1854	1854	1854	1
524	20240514	101300	46851111	1854	1854	1854	1854	0
525	20240514	101200	46851111	1854	1854	1854	1854	7
526	20240514	101100	46838133	1855	1855	1855	1855	1
527	20240514	101000	46836278	1856	1856	1857	1855	5
528	20240514	100900	46826999	1854	1856	1856	1854	6
529	20240514	100800	46815869	1848	1848	1848	1848	0
530	20240514	100700	46815869	1848	1848	1848	1848	1
531	20240514	100600	46814021	1858	1858	1858	1858	0
532	20240514	100500	46814021	1858	1858	1858	1858	8
533	20240514	100400	46799157	1848	1848	1848	1848	1
534	20240514	100300	46797309	1858	1855	1858	1855	10
535	20240514	100200	46778747	1848	1848	1848	1848	0
536	20240514	100100	46778747	1848	1848	1848	1848	0
537	20240514	100000	46778747	1848	1848	1848	1848	50
538	20240514	095900	46686347	1848	1848	1848	1848	0
539	20240514	095800	46686347	1848	1848	1848	1848	0
540	20240514	095700	46686347	1848	1848	1848	1848	0
541	20240514	095600	46686347	1848	1848	1848	1848	0
542	20240514	095500	46686347	1848	1849	1849	1848	2
543	20240514	095400	46682650	1849	1858	1858	1849	4
544	20240514	095300	46675227	1858	1858	1858	1858	0
545	20240514	095200	46675227	1858	1858	1858	1858	0
546	20240514	095100	46675227	1858	1858	1858	1858	0
547	20240514	095000	46675227	1858	1858	1858	1858	0
548	20240514	094900	46675227	1858	1858	1858	1858	10
549	20240514	094800	46656647	1848	1848	1848	1848	0
550	20240514	094700	46656647	1848	1848	1848	1848	0
551	20240514	094600	46656647	1848	1848	1848	1848	0
552	20240514	094500	46656647	1848	1848	1848	1848	3
553	20240514	094400	46651103	1858	1858	1858	1858	8
554	20240514	094300	46636239	1858	1858	1858	1858	90
555	20240514	094200	46469019	1859	1859	1859	1859	200
556	20240514	094100	46097219	1860	1860	1860	1860	0
557	20240514	094000	46097219	1860	1860	1860	1860	1
558	20240514	093900	46095359	1848	1852	1852	1848	8
559	20240514	093800	46080547	1860	1860	1860	1852	4
560	20240514	093700	46073123	1860	1860	1860	1860	2
561	20240514	093600	46069403	1853	1853	1853	1853	500
562	20240514	093500	45142903	1853	1853	1853	1853	0
563	20240514	093400	45142903	1853	1853	1853	1853	0
564	20240514	093300	45142903	1853	1853	1853	1853	0
565	20240514	093200	45142903	1853	1853	1853	1853	0
566	20240514	093100	45142903	1853	1853	1853	1853	2
567	20240514	093000	45139197	1853	1853	1853	1853	95
568	20240514	092900	44963162	1853	1853	1853	1853	0
569	20240514	092800	44963162	1853	1853	1853	1853	1
570	20240514	092700	44961309	1853	1853	1853	1853	92
571	20240514	092600	44790833	1853	1853	1853	1853	0
572	20240514	092500	44790833	1853	1853	1853	1853	0
573	20240514	092400	44790833	1853	1853	1853	1853	1
574	20240514	092300	44788980	1852	1852	1852	1852	0
575	20240514	092200	44788980	1852	1852	1852	1852	0
576	20240514	092100	44788980	1852	1852	1852	1852	0
577	20240514	092000	44788980	1852	1852	1852	1852	0
578	20240514	091900	44788980	1852	1852	1852	1852	1
579	20240514	091800	44787128	1863	1863	1863	1863	36
580	20240514	091700	44720060	1847	1847	1847	1847	0
581	20240514	091600	44720060	1847	1847	1847	1847	0
582	20240514	091500	44720060	1847	1847	1847	1847	8
583	20240514	091400	44705284	1850	1850	1850	1850	0
584	20240514	091300	44705284	1850	1850	1850	1850	9000
585	20240514	091200	28055284	1850	1850	1850	1850	2100
586	20240514	091100	24170284	1850	1850	1850	1850	0
587	20240514	091000	24170284	1850	1851	1851	1850	3242
588	20240514	090900	18171698	1846	1846	1846	1846	0
589	20240514	090800	18171698	1846	1847	1847	1846	2000
590	20240514	090700	14478307	1847	1864	1864	1847	3
591	20240514	090600	14472749	1856	1856	1856	1856	240
592	20240514	090500	14027309	1856	1846	1856	1846	3687
593	20240514	090400	7202920	1846	1830	1846	1829	21
594	20240514	090300	7164333	1829	1830	1830	1829	5
595	20240514	090200	7155184	1827	1827	1827	1827	0
596	20240514	090100	7155184	1827	1827	1845	1827	3805
597	20240514	090000	184500	1845	1845	1845	1845	100