KissMeData/073540/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	194700	33433268	1865	1865	1865	1865	2352
3	20240508	194600	33433268	1865	1865	1865	1865	0
4	20240508	194500	33433268	1865	1865	1865	1865	0
5	20240508	194400	33433268	1865	1865	1865	1865	0
6	20240508	194300	33433268	1865	1865	1865	1865	0
7	20240508	194200	33433268	1865	1865	1865	1865	0
8	20240508	194100	33433268	1865	1865	1865	1865	0
9	20240508	194000	33433268	1865	1865	1865	1865	0
10	20240508	193900	33433268	1865	1865	1865	1865	0
11	20240508	193800	33433268	1865	1865	1865	1865	0
12	20240508	193700	33433268	1865	1865	1865	1865	0
13	20240508	193600	33433268	1865	1865	1865	1865	0
14	20240508	193500	33433268	1865	1865	1865	1865	0
15	20240508	193400	33433268	1865	1865	1865	1865	0
16	20240508	193300	33433268	1865	1865	1865	1865	0
17	20240508	193200	33433268	1865	1865	1865	1865	0
18	20240508	193100	33433268	1865	1865	1865	1865	0
19	20240508	193000	33433268	1865	1865	1865	1865	0
20	20240508	192900	33433268	1865	1865	1865	1865	0
21	20240508	192800	33433268	1865	1865	1865	1865	0
22	20240508	192700	33433268	1865	1865	1865	1865	0
23	20240508	192600	33433268	1865	1865	1865	1865	0
24	20240508	192500	33433268	1865	1865	1865	1865	0
25	20240508	192400	33433268	1865	1865	1865	1865	0
26	20240508	192300	33433268	1865	1865	1865	1865	0
27	20240508	192200	33433268	1865	1865	1865	1865	0
28	20240508	192100	33433268	1865	1865	1865	1865	0
29	20240508	192000	33433268	1865	1865	1865	1865	0
30	20240508	191900	33433268	1865	1865	1865	1865	0
31	20240508	191800	33433268	1865	1865	1865	1865	0
32	20240508	191700	33433268	1865	1865	1865	1865	2352
33	20240508	191600	33433268	1865	1865	1865	1865	0
34	20240508	191500	33433268	1865	1865	1865	1865	0
35	20240508	191400	33433268	1865	1865	1865	1865	0
36	20240508	191300	33433268	1865	1865	1865	1865	0
37	20240508	191200	33433268	1865	1865	1865	1865	0
38	20240508	191100	33433268	1865	1865	1865	1865	0
39	20240508	191000	33433268	1865	1865	1865	1865	0
40	20240508	190900	33433268	1865	1865	1865	1865	0
41	20240508	190800	33433268	1865	1865	1865	1865	0
42	20240508	190700	33433268	1865	1865	1865	1865	0
43	20240508	190600	33433268	1865	1865	1865	1865	0
44	20240508	190500	33433268	1865	1865	1865	1865	0
45	20240508	190400	33433268	1865	1865	1865	1865	0
46	20240508	190300	33433268	1865	1865	1865	1865	0
47	20240508	190200	33433268	1865	1865	1865	1865	0
48	20240508	190100	33433268	1865	1865	1865	1865	0
49	20240508	190000	33433268	1865	1865	1865	1865	0
50	20240508	185900	33433268	1865	1865	1865	1865	0
51	20240508	185800	33433268	1865	1865	1865	1865	0
52	20240508	185700	33433268	1865	1865	1865	1865	0
53	20240508	185600	33433268	1865	1865	1865	1865	0
54	20240508	185500	33433268	1865	1865	1865	1865	0
55	20240508	185400	33433268	1865	1865	1865	1865	0
56	20240508	185300	33433268	1865	1865	1865	1865	0
57	20240508	185200	33433268	1865	1865	1865	1865	0
58	20240508	185100	33433268	1865	1865	1865	1865	0
59	20240508	185000	33433268	1865	1865	1865	1865	0
60	20240508	184900	33433268	1865	1865	1865	1865	0
61	20240508	184800	33433268	1865	1865	1865	1865	0
62	20240508	184700	33433268	1865	1865	1865	1865	2352
63	20240508	184600	33433268	1865	1865	1865	1865	0
64	20240508	184500	33433268	1865	1865	1865	1865	0
65	20240508	184400	33433268	1865	1865	1865	1865	0
66	20240508	184300	33433268	1865	1865	1865	1865	0
67	20240508	184200	33433268	1865	1865	1865	1865	0
68	20240508	184100	33433268	1865	1865	1865	1865	0
69	20240508	184000	33433268	1865	1865	1865	1865	0
70	20240508	183900	33433268	1865	1865	1865	1865	0
71	20240508	183800	33433268	1865	1865	1865	1865	0
72	20240508	183700	33433268	1865	1865	1865	1865	0
73	20240508	183600	33433268	1865	1865	1865	1865	0
74	20240508	183500	33433268	1865	1865	1865	1865	0
75	20240508	183400	33433268	1865	1865	1865	1865	0
76	20240508	183300	33433268	1865	1865	1865	1865	0
77	20240508	183200	33433268	1865	1865	1865	1865	0
78	20240508	183100	33433268	1865	1865	1865	1865	0
79	20240508	183000	33433268	1865	1865	1865	1865	0
80	20240508	182900	33433268	1865	1865	1865	1865	0
81	20240508	182800	33433268	1865	1865	1865	1865	0
82	20240508	182700	33433268	1865	1865	1865	1865	0
83	20240508	182600	33433268	1865	1865	1865	1865	0
84	20240508	182500	33433268	1865	1865	1865	1865	0
85	20240508	182400	33433268	1865	1865	1865	1865	0
86	20240508	182300	33433268	1865	1865	1865	1865	0
87	20240508	182200	33433268	1865	1865	1865	1865	0
88	20240508	182100	33433268	1865	1865	1865	1865	0
89	20240508	182000	33433268	1865	1865	1865	1865	0
90	20240508	181900	33433268	1865	1865	1865	1865	0
91	20240508	181800	33433268	1865	1865	1865	1865	0
92	20240508	181700	33433268	1865	1865	1865	1865	2352
93	20240508	181600	33433268	1865	1865	1865	1865	0
94	20240508	181500	33433268	1865	1865	1865	1865	0
95	20240508	181400	33433268	1865	1865	1865	1865	0
96	20240508	181300	33433268	1865	1865	1865	1865	0
97	20240508	181200	33433268	1865	1865	1865	1865	0
98	20240508	181100	33433268	1865	1865	1865	1865	0
99	20240508	181000	33433268	1865	1865	1865	1865	0
100	20240508	180900	33433268	1865	1865	1865	1865	0
101	20240508	180800	33433268	1865	1865	1865	1865	0
102	20240508	180700	33433268	1865	1865	1865	1865	0
103	20240508	180600	33433268	1865	1865	1865	1865	0
104	20240508	180500	33433268	1865	1865	1865	1865	0
105	20240508	180400	33433268	1865	1865	1865	1865	0
106	20240508	180300	33433268	1865	1865	1865	1865	0
107	20240508	180200	33433268	1865	1865	1865	1865	0
108	20240508	180100	33433268	1865	1865	1865	1865	0
109	20240508	180000	33433268	1865	1865	1865	1865	0
110	20240508	175900	33433268	1865	1865	1865	1865	0
111	20240508	175800	33433268	1865	1865	1865	1865	0
112	20240508	175700	33433268	1865	1865	1865	1865	0
113	20240508	175600	33433268	1865	1865	1865	1865	0
114	20240508	175500	33433268	1865	1865	1865	1865	0
115	20240508	175400	33433268	1865	1865	1865	1865	0
116	20240508	175300	33433268	1865	1865	1865	1865	0
117	20240508	175200	33433268	1865	1865	1865	1865	0
118	20240508	175100	33433268	1865	1865	1865	1865	0
119	20240508	175000	33433268	1865	1865	1865	1865	0
120	20240508	174900	33433268	1865	1865	1865	1865	0
121	20240508	174800	33433268	1865	1865	1865	1865	0
122	20240508	174700	33433268	1865	1865	1865	1865	2352
123	20240508	174600	33433268	1865	1865	1865	1865	0
124	20240508	174500	33433268	1865	1865	1865	1865	0
125	20240508	174400	33433268	1865	1865	1865	1865	0
126	20240508	174300	33433268	1865	1865	1865	1865	0
127	20240508	174200	33433268	1865	1865	1865	1865	0
128	20240508	174100	33433268	1865	1865	1865	1865	0
129	20240508	174000	33433268	1865	1865	1865	1865	0
130	20240508	173900	33433268	1865	1865	1865	1865	0
131	20240508	173800	33433268	1865	1865	1865	1865	0
132	20240508	173700	33433268	1865	1865	1865	1865	0
133	20240508	173600	33433268	1865	1865	1865	1865	0
134	20240508	173500	33433268	1865	1865	1865	1865	0
135	20240508	173400	33433268	1865	1865	1865	1865	0
136	20240508	173300	33433268	1865	1865	1865	1865	0
137	20240508	173200	33433268	1865	1865	1865	1865	0
138	20240508	173100	33433268	1865	1865	1865	1865	0
139	20240508	173000	33433268	1865	1865	1865	1865	0
140	20240508	172900	33433268	1865	1865	1865	1865	0
141	20240508	172800	33433268	1865	1865	1865	1865	0
142	20240508	172700	33433268	1865	1865	1865	1865	0
143	20240508	172600	33433268	1865	1865	1865	1865	0
144	20240508	172500	33433268	1865	1865	1865	1865	0
145	20240508	172400	33433268	1865	1865	1865	1865	0
146	20240508	172300	33433268	1865	1865	1865	1865	0
147	20240508	172200	33433268	1865	1865	1865	1865	0
148	20240508	172100	33433268	1865	1865	1865	1865	0
149	20240508	172000	33433268	1865	1865	1865	1865	0
150	20240508	171900	33433268	1865	1865	1865	1865	0
151	20240508	171800	33433268	1865	1865	1865	1865	0
152	20240508	171700	33433268	1865	1865	1865	1865	2352
153	20240508	171600	33433268	1865	1865	1865	1865	0
154	20240508	171500	33433268	1865	1865	1865	1865	0
155	20240508	171400	33433268	1865	1865	1865	1865	0
156	20240508	171300	33433268	1865	1865	1865	1865	0
157	20240508	171200	33433268	1865	1865	1865	1865	0
158	20240508	171100	33433268	1865	1865	1865	1865	0
159	20240508	171000	33433268	1865	1865	1865	1865	0
160	20240508	170900	33433268	1865	1865	1865	1865	0
161	20240508	170800	33433268	1865	1865	1865	1865	0
162	20240508	170700	33433268	1865	1865	1865	1865	0
163	20240508	170600	33433268	1865	1865	1865	1865	0
164	20240508	170500	33433268	1865	1865	1865	1865	0
165	20240508	170400	33433268	1865	1865	1865	1865	0
166	20240508	170300	33433268	1865	1865	1865	1865	0
167	20240508	170200	33433268	1865	1865	1865	1865	0
168	20240508	170100	33433268	1865	1865	1865	1865	0
169	20240508	170000	33433268	1865	1865	1865	1865	0
170	20240508	165900	33433268	1865	1865	1865	1865	0
171	20240508	165800	33433268	1865	1865	1865	1865	0
172	20240508	165700	33433268	1865	1865	1865	1865	0
173	20240508	165600	33433268	1865	1865	1865	1865	0
174	20240508	165500	33433268	1865	1865	1865	1865	0
175	20240508	165400	33433268	1865	1865	1865	1865	0
176	20240508	165300	33433268	1865	1865	1865	1865	0
177	20240508	165200	33433268	1865	1865	1865	1865	0
178	20240508	165100	33433268	1865	1865	1865	1865	0
179	20240508	165000	33433268	1865	1865	1865	1865	0
180	20240508	164900	33433268	1865	1865	1865	1865	0
181	20240508	164800	33433268	1865	1865	1865	1865	0
182	20240508	164700	33433268	1865	1865	1865	1865	2352
183	20240508	164600	33433268	1865	1865	1865	1865	0
184	20240508	164500	33433268	1865	1865	1865	1865	0
185	20240508	164400	33433268	1865	1865	1865	1865	0
186	20240508	164300	33433268	1865	1865	1865	1865	0
187	20240508	164200	33433268	1865	1865	1865	1865	0
188	20240508	164100	33433268	1865	1865	1865	1865	0
189	20240508	164000	33433268	1865	1865	1865	1865	0
190	20240508	163900	33433268	1865	1865	1865	1865	0
191	20240508	163800	33433268	1865	1865	1865	1865	0
192	20240508	163700	33433268	1865	1865	1865	1865	0
193	20240508	163600	33433268	1865	1865	1865	1865	0
194	20240508	163500	33433268	1865	1865	1865	1865	0
195	20240508	163400	33433268	1865	1865	1865	1865	0
196	20240508	163300	33433268	1865	1865	1865	1865	0
197	20240508	163200	33433268	1865	1865	1865	1865	0
198	20240508	163100	33433268	1865	1865	1865	1865	0
199	20240508	163000	33433268	1865	1865	1865	1865	0
200	20240508	162900	33433268	1865	1865	1865	1865	0
201	20240508	162800	33433268	1865	1865	1865	1865	0
202	20240508	162700	33433268	1865	1865	1865	1865	0
203	20240508	162600	33433268	1865	1865	1865	1865	0
204	20240508	162500	33433268	1865	1865	1865	1865	0
205	20240508	162400	33433268	1865	1865	1865	1865	0
206	20240508	162300	33433268	1865	1865	1865	1865	0
207	20240508	162200	33433268	1865	1865	1865	1865	0
208	20240508	162100	33433268	1865	1865	1865	1865	0
209	20240508	162000	33433268	1865	1865	1865	1865	0
210	20240508	161900	33433268	1865	1865	1865	1865	0
211	20240508	161800	33433268	1865	1865	1865	1865	0
212	20240508	161700	33433268	1865	1865	1865	1865	2352
213	20240508	161600	33433268	1865	1865	1865	1865	0
214	20240508	161500	33433268	1865	1865	1865	1865	0
215	20240508	161400	33433268	1865	1865	1865	1865	0
216	20240508	161300	33433268	1865	1865	1865	1865	0
217	20240508	161200	33433268	1865	1865	1865	1865	0
218	20240508	161100	33433268	1865	1865	1865	1865	0
219	20240508	161000	33433268	1865	1865	1865	1865	0
220	20240508	160900	33433268	1865	1865	1865	1865	0
221	20240508	160800	33433268	1865	1865	1865	1865	0
222	20240508	160700	33433268	1865	1865	1865	1865	0
223	20240508	160600	33433268	1865	1865	1865	1865	0
224	20240508	160500	33433268	1865	1865	1865	1865	0
225	20240508	160400	33433268	1865	1865	1865	1865	0
226	20240508	160300	33433268	1865	1865	1865	1865	0
227	20240508	160200	33433268	1865	1865	1865	1865	0
228	20240508	160100	33433268	1865	1865	1865	1865	0
229	20240508	160000	33433268	1865	1865	1865	1865	0
230	20240508	155900	33433268	1865	1865	1865	1865	0
231	20240508	155800	33433268	1865	1865	1865	1865	0
232	20240508	155700	33433268	1865	1865	1865	1865	0
233	20240508	155600	33433268	1865	1865	1865	1865	0
234	20240508	155500	33433268	1865	1865	1865	1865	0
235	20240508	155400	33433268	1865	1865	1865	1865	0
236	20240508	155300	33433268	1865	1865	1865	1865	0
237	20240508	155200	33433268	1865	1865	1865	1865	0
238	20240508	155100	33433268	1865	1865	1865	1865	0
239	20240508	155000	33433268	1865	1865	1865	1865	0
240	20240508	154900	33433268	1865	1865	1865	1865	0
241	20240508	154800	33433268	1865	1865	1865	1865	0
242	20240508	154700	33433268	1865	1865	1865	1865	2352
243	20240508	154600	33433268	1865	1865	1865	1865	0
244	20240508	154500	33433268	1865	1865	1865	1865	0
245	20240508	154400	33433268	1865	1865	1865	1865	0
246	20240508	154300	33433268	1865	1865	1865	1865	0
247	20240508	154200	33433268	1865	1865	1865	1865	0
248	20240508	154100	33433268	1865	1865	1865	1865	0
249	20240508	154000	33433268	1865	1865	1865	1865	0
250	20240508	153900	33433268	1865	1865	1865	1865	0
251	20240508	153800	33433268	1865	1865	1865	1865	0
252	20240508	153700	33433268	1865	1865	1865	1865	0
253	20240508	153600	33433268	1865	1865	1865	1865	0
254	20240508	153500	33433268	1865	1865	1865	1865	0
255	20240508	153400	33433268	1865	1865	1865	1865	0
256	20240508	153300	33433268	1865	1865	1865	1865	0
257	20240508	153200	33433268	1865	1865	1865	1865	0
258	20240508	153100	33433268	1865	1865	1865	1865	0
259	20240508	153000	33433268	1865	1865	1865	1865	2352
260	20240508	152900	29046788	1859	1859	1859	1859	0
261	20240508	152800	29046788	1859	1859	1859	1859	0
262	20240508	152700	29046788	1859	1859	1859	1859	0
263	20240508	152600	29046788	1859	1859	1859	1859	0
264	20240508	152500	29046788	1859	1859	1859	1859	0
265	20240508	152400	29046788	1859	1859	1859	1859	0
266	20240508	152300	29046788	1859	1859	1859	1859	0
267	20240508	152200	29046788	1859	1859	1859	1859	0
268	20240508	152100	29046788	1859	1859	1859	1859	0
269	20240508	152000	29046788	1859	1859	1859	1859	0
270	20240508	151900	29046788	1859	1859	1859	1859	1
271	20240508	151800	29044929	1852	1852	1852	1852	0
272	20240508	151700	29044929	1852	1852	1852	1852	120
273	20240508	151600	28822689	1858	1858	1858	1858	0
274	20240508	151500	28822689	1858	1858	1858	1858	53
275	20240508	151400	28724215	1852	1852	1852	1852	11
276	20240508	151300	28703843	1851	1851	1851	1851	0
277	20240508	151200	28703843	1851	1853	1853	1851	139
278	20240508	151100	28446511	1859	1859	1859	1859	0
279	20240508	151000	28446511	1859	1859	1859	1859	0
280	20240508	150900	28446511	1859	1859	1859	1859	10
281	20240508	150800	28427921	1857	1857	1857	1857	0
282	20240508	150700	28427921	1857	1857	1857	1857	0
283	20240508	150600	28427921	1857	1857	1857	1857	0
284	20240508	150500	28427921	1857	1857	1857	1857	0
285	20240508	150400	28427921	1857	1857	1857	1857	0
286	20240508	150300	28427921	1857	1857	1857	1857	0
287	20240508	150200	28427921	1857	1857	1857	1857	100
288	20240508	150100	28242221	1856	1856	1856	1856	0
289	20240508	150000	28242221	1856	1856	1856	1856	0
290	20240508	145900	28242221	1856	1856	1856	1856	215
291	20240508	145800	27843181	1858	1858	1858	1858	0
292	20240508	145700	27843181	1858	1858	1858	1858	0
293	20240508	145600	27843181	1858	1858	1858	1858	0
294	20240508	145500	27843181	1858	1858	1858	1858	0
295	20240508	145400	27843181	1858	1858	1858	1858	0
296	20240508	145300	27843181	1858	1858	1858	1858	0
297	20240508	145200	27843181	1858	1858	1858	1858	0
298	20240508	145100	27843181	1858	1858	1858	1858	0
299	20240508	145000	27843181	1858	1858	1858	1858	270
300	20240508	144900	27341521	1861	1861	1861	1861	0
301	20240508	144800	27341521	1861	1861	1861	1861	0
302	20240508	144700	27341521	1861	1861	1861	1861	0
303	20240508	144600	27341521	1861	1861	1861	1861	0
304	20240508	144500	27341521	1861	1861	1861	1861	0
305	20240508	144400	27341521	1861	1861	1861	1861	0
306	20240508	144300	27341521	1861	1861	1861	1861	100
307	20240508	144200	27155421	1861	1861	1861	1861	0
308	20240508	144100	27155421	1861	1861	1861	1861	0
309	20240508	144000	27155421	1861	1861	1861	1861	66
310	20240508	143900	27032595	1861	1861	1861	1861	0
311	20240508	143800	27032595	1861	1861	1861	1861	0
312	20240508	143700	27032595	1861	1861	1861	1861	0
313	20240508	143600	27032595	1861	1861	1861	1861	0
314	20240508	143500	27032595	1861	1861	1861	1861	0
315	20240508	143400	27032595	1861	1861	1861	1861	0
316	20240508	143300	27032595	1861	1860	1861	1860	120
317	20240508	143200	26809387	1860	1860	1860	1860	87
318	20240508	143100	26647567	1860	1860	1860	1860	0
319	20240508	143000	26647567	1860	1860	1860	1860	0
320	20240508	142900	26647567	1860	1860	1860	1860	0
321	20240508	142800	26647567	1860	1860	1860	1860	0
322	20240508	142700	26647567	1860	1860	1860	1860	0
323	20240508	142600	26647567	1860	1860	1860	1860	0
324	20240508	142500	26647567	1860	1860	1860	1860	0
325	20240508	142400	26647567	1860	1858	1860	1858	4
326	20240508	142300	26640133	1861	1861	1861	1861	0
327	20240508	142200	26640133	1861	1861	1861	1861	0
328	20240508	142100	26640133	1861	1861	1861	1861	0
329	20240508	142000	26640133	1861	1861	1861	1861	66
330	20240508	141900	26517307	1852	1852	1852	1852	0
331	20240508	141800	26517307	1852	1852	1852	1852	0
332	20240508	141700	26517307	1852	1852	1852	1852	0
333	20240508	141600	26517307	1852	1852	1852	1852	0
334	20240508	141500	26517307	1852	1852	1852	1852	35
335	20240508	141400	26452487	1862	1862	1862	1862	0
336	20240508	141300	26452487	1862	1862	1862	1862	0
337	20240508	141200	26452487	1862	1862	1862	1862	0
338	20240508	141100	26452487	1862	1862	1862	1862	0
339	20240508	141000	26452487	1862	1862	1862	1862	0
340	20240508	140900	26452487	1862	1862	1862	1862	0
341	20240508	140800	26452487	1862	1862	1862	1862	0
342	20240508	140700	26452487	1862	1862	1862	1862	0
343	20240508	140600	26452487	1862	1862	1862	1862	0
344	20240508	140500	26452487	1862	1862	1862	1862	0
345	20240508	140400	26452487	1862	1862	1862	1862	0
346	20240508	140300	26452487	1862	1862	1862	1862	0
347	20240508	140200	26452487	1862	1862	1862	1862	0
348	20240508	140100	26452487	1862	1862	1862	1862	0
349	20240508	140000	26452487	1862	1862	1862	1862	66
350	20240508	135900	26329595	1850	1850	1850	1850	141
351	20240508	135800	26068745	1851	1851	1851	1851	0
352	20240508	135700	26068745	1851	1851	1851	1851	0
353	20240508	135600	26068745	1851	1851	1851	1851	0
354	20240508	135500	26068745	1851	1851	1851	1851	116
355	20240508	135400	25854029	1851	1851	1851	1851	3
356	20240508	135300	25848476	1851	1851	1851	1851	0
357	20240508	135200	25848476	1851	1850	1851	1850	1240
358	20240508	135100	23554442	1850	1850	1850	1850	0
359	20240508	135000	23554442	1850	1850	1850	1850	0
360	20240508	134900	23554442	1850	1850	1850	1850	0
361	20240508	134800	23554442	1850	1850	1850	1850	3
362	20240508	134700	23548892	1850	1850	1850	1850	0
363	20240508	134600	23548892	1850	1850	1850	1850	0
364	20240508	134500	23548892	1850	1850	1850	1850	0
365	20240508	134400	23548892	1850	1850	1850	1850	0
366	20240508	134300	23548892	1850	1850	1850	1850	0
367	20240508	134200	23548892	1850	1850	1850	1850	3
368	20240508	134100	23543342	1850	1850	1850	1850	0
369	20240508	134000	23543342	1850	1850	1850	1850	66
370	20240508	133900	23421242	1850	1850	1850	1850	0
371	20240508	133800	23421242	1850	1850	1850	1850	0
372	20240508	133700	23421242	1850	1850	1850	1850	0
373	20240508	133600	23421242	1850	1850	1850	1850	2
374	20240508	133500	23417542	1850	1850	1850	1850	0
375	20240508	133400	23417542	1850	1850	1850	1850	0
376	20240508	133300	23417542	1850	1850	1850	1850	0
377	20240508	133200	23417542	1850	1850	1850	1850	0
378	20240508	133100	23417542	1850	1850	1850	1850	0
379	20240508	133000	23417542	1850	1850	1850	1850	2
380	20240508	132900	23413842	1850	1850	1850	1850	0
381	20240508	132800	23413842	1850	1850	1850	1850	0
382	20240508	132700	23413842	1850	1850	1850	1850	0
383	20240508	132600	23413842	1850	1850	1850	1850	0
384	20240508	132500	23413842	1850	1850	1850	1850	1000
385	20240508	132400	21563842	1850	1850	1850	1850	2
386	20240508	132300	21560142	1850	1850	1850	1850	0
387	20240508	132200	21560142	1850	1850	1850	1850	0
388	20240508	132100	21560142	1850	1850	1850	1850	0
389	20240508	132000	21560142	1850	1850	1850	1850	66
390	20240508	131900	21438042	1850	1850	1850	1850	0
391	20240508	131800	21438042	1850	1850	1850	1850	2
392	20240508	131700	21434342	1850	1850	1850	1850	0
393	20240508	131600	21434342	1850	1850	1850	1850	0
394	20240508	131500	21434342	1850	1850	1850	1850	0
395	20240508	131400	21434342	1850	1850	1850	1850	0
396	20240508	131300	21434342	1850	1850	1850	1850	0
397	20240508	131200	21434342	1850	1850	1850	1850	2
398	20240508	131100	21430642	1850	1850	1850	1850	0
399	20240508	131000	21430642	1850	1850	1850	1850	0
400	20240508	130900	21430642	1850	1850	1850	1850	0
401	20240508	130800	21430642	1850	1850	1850	1850	0
402	20240508	130700	21430642	1850	1850	1850	1850	0
403	20240508	130600	21430642	1850	1850	1850	1850	2
404	20240508	130500	21426942	1849	1849	1849	1849	0
405	20240508	130400	21426942	1849	1849	1849	1849	0
406	20240508	130300	21426942	1849	1848	1849	1848	24
407	20240508	130200	21382582	1848	1847	1848	1847	1000
408	20240508	130100	19535296	1848	1848	1848	1848	0
409	20240508	130000	19535296	1848	1848	1848	1848	69
410	20240508	125900	19407784	1848	1848	1848	1848	0
411	20240508	125800	19407784	1848	1848	1848	1848	1
412	20240508	125700	19405936	1848	1848	1848	1848	0
413	20240508	125600	19405936	1848	1848	1848	1848	0
414	20240508	125500	19405936	1848	1848	1848	1848	0
415	20240508	125400	19405936	1848	1848	1848	1848	2
416	20240508	125300	19402240	1848	1848	1848	1848	0
417	20240508	125200	19402240	1848	1848	1848	1848	0
418	20240508	125100	19402240	1848	1848	1848	1848	0
419	20240508	125000	19402240	1848	1848	1848	1848	0
420	20240508	124900	19402240	1848	1848	1848	1848	0
421	20240508	124800	19402240	1848	1848	1848	1848	2
422	20240508	124700	19398544	1848	1848	1848	1848	0
423	20240508	124600	19398544	1848	1848	1848	1848	0
424	20240508	124500	19398544	1848	1848	1848	1848	0
425	20240508	124400	19398544	1848	1848	1848	1848	0
426	20240508	124300	19398544	1848	1848	1848	1848	0
427	20240508	124200	19398544	1848	1848	1848	1848	2
428	20240508	124100	19394848	1848	1848	1848	1848	0
429	20240508	124000	19394848	1848	1848	1848	1848	67
430	20240508	123900	19271032	1848	1848	1848	1848	0
431	20240508	123800	19271032	1848	1848	1848	1848	0
432	20240508	123700	19271032	1848	1847	1848	1847	168
433	20240508	123600	18960657	1847	1847	1847	1847	2
434	20240508	123500	18956963	1847	1847	1847	1847	0
435	20240508	123400	18956963	1847	1847	1847	1847	0
436	20240508	123300	18956963	1847	1847	1847	1847	0
437	20240508	123200	18956963	1847	1847	1847	1847	0
438	20240508	123100	18956963	1847	1847	1847	1847	0
439	20240508	123000	18956963	1847	1847	1847	1847	2
440	20240508	122900	18953269	1846	1846	1846	1846	121
441	20240508	122800	18729903	1846	1846	1846	1846	100
442	20240508	122700	18545303	1846	1846	1846	1846	0
443	20240508	122600	18545303	1846	1846	1846	1846	0
444	20240508	122500	18545303	1846	1846	1846	1846	0
445	20240508	122400	18545303	1846	1846	1846	1846	2
446	20240508	122300	18541611	1845	1845	1845	1845	0
447	20240508	122200	18541611	1845	1845	1845	1845	0
448	20240508	122100	18541611	1845	1845	1845	1845	0
449	20240508	122000	18541611	1845	1845	1845	1845	2
450	20240508	121900	18537921	1845	1845	1845	1845	0
451	20240508	121800	18537921	1845	1845	1845	1845	2
452	20240508	121700	18534231	1845	1845	1845	1845	0
453	20240508	121600	18534231	1845	1845	1845	1845	0
454	20240508	121500	18534231	1845	1845	1845	1845	0
455	20240508	121400	18534231	1845	1845	1845	1845	0
456	20240508	121300	18534231	1845	1845	1845	1845	0
457	20240508	121200	18534231	1845	1845	1845	1845	2
458	20240508	121100	18530541	1845	1845	1845	1845	0
459	20240508	121000	18530541	1845	1845	1845	1845	0
460	20240508	120900	18530541	1845	1845	1845	1845	0
461	20240508	120800	18530541	1845	1845	1845	1845	0
462	20240508	120700	18530541	1845	1845	1845	1845	164
463	20240508	120600	18227961	1846	1846	1846	1846	2
464	20240508	120500	18224269	1845	1845	1845	1845	36
465	20240508	120400	18157849	1845	1845	1845	1845	0
466	20240508	120300	18157849	1845	1845	1845	1845	0
467	20240508	120200	18157849	1845	1845	1845	1845	0
468	20240508	120100	18157849	1845	1845	1845	1845	0
469	20240508	120000	18157849	1845	1845	1845	1845	69
470	20240508	115900	18030544	1837	1837	1837	1837	3
471	20240508	115800	18025033	1837	1837	1837	1837	0
472	20240508	115700	18025033	1837	1837	1837	1837	0
473	20240508	115600	18025033	1837	1837	1837	1837	103
474	20240508	115500	17835822	1845	1845	1845	1845	0
475	20240508	115400	17835822	1845	1845	1845	1845	2
476	20240508	115300	17832132	1837	1837	1837	1837	0
477	20240508	115200	17832132	1837	1837	1837	1837	0
478	20240508	115100	17832132	1837	1838	1838	1837	201
479	20240508	115000	17462788	1845	1845	1845	1845	0
480	20240508	114900	17462788	1845	1845	1845	1845	0
481	20240508	114800	17462788	1845	1845	1845	1845	2
482	20240508	114700	17459098	1845	1845	1845	1845	0
483	20240508	114600	17459098	1845	1845	1845	1845	0
484	20240508	114500	17459098	1845	1845	1845	1845	0
485	20240508	114400	17459098	1845	1845	1845	1845	0
486	20240508	114300	17459098	1845	1845	1845	1845	0
487	20240508	114200	17459098	1845	1845	1845	1845	2
488	20240508	114100	17455408	1845	1845	1845	1845	0
489	20240508	114000	17455408	1845	1845	1845	1845	67
490	20240508	113900	17331793	1845	1845	1845	1845	0
491	20240508	113800	17331793	1845	1845	1845	1845	0
492	20240508	113700	17331793	1845	1845	1845	1845	0
493	20240508	113600	17331793	1845	1845	1845	1845	2
494	20240508	113500	17328103	1845	1845	1845	1845	0
495	20240508	113400	17328103	1845	1845	1845	1845	0
496	20240508	113300	17328103	1845	1845	1845	1845	0
497	20240508	113200	17328103	1845	1845	1845	1845	0
498	20240508	113100	17328103	1845	1845	1845	1845	0
499	20240508	113000	17328103	1845	1845	1845	1845	2
500	20240508	112900	17324413	1845	1845	1845	1845	0
501	20240508	112800	17324413	1845	1845	1845	1845	0
502	20240508	112700	17324413	1845	1845	1845	1845	0
503	20240508	112600	17324413	1845	1845	1845	1845	0
504	20240508	112500	17324413	1845	1845	1845	1845	0
505	20240508	112400	17324413	1845	1845	1845	1845	7
506	20240508	112300	17311498	1845	1845	1845	1845	0
507	20240508	112200	17311498	1845	1845	1845	1845	0
508	20240508	112100	17311498	1845	1845	1845	1845	0
509	20240508	112000	17311498	1845	1845	1845	1845	67
510	20240508	111900	17187883	1845	1845	1845	1845	0
511	20240508	111800	17187883	1845	1845	1845	1845	2
512	20240508	111700	17184193	1838	1838	1838	1838	0
513	20240508	111600	17184193	1838	1838	1838	1838	0
514	20240508	111500	17184193	1838	1838	1838	1838	0
515	20240508	111400	17184193	1838	1838	1838	1838	0
516	20240508	111300	17184193	1838	1838	1838	1838	12
517	20240508	111200	17162137	1846	1846	1846	1846	2
518	20240508	111100	17158445	1846	1846	1846	1846	0
519	20240508	111000	17158445	1846	1846	1846	1846	0
520	20240508	110900	17158445	1846	1846	1846	1846	0
521	20240508	110800	17158445	1846	1846	1846	1846	0
522	20240508	110700	17158445	1846	1846	1846	1846	0
523	20240508	110600	17158445	1846	1846	1846	1846	2
524	20240508	110500	17154753	1846	1846	1846	1846	355
525	20240508	110400	16499423	1846	1846	1846	1846	10
526	20240508	110300	16480963	1847	1847	1847	1847	4
527	20240508	110200	16473575	1847	1847	1847	1847	0
528	20240508	110100	16473575	1847	1847	1847	1847	0
529	20240508	110000	16473575	1847	1846	1847	1846	4
530	20240508	105900	16466189	1840	1840	1840	1840	0
531	20240508	105800	16466189	1840	1840	1840	1840	0
532	20240508	105700	16466189	1840	1840	1840	1840	0
533	20240508	105600	16466189	1840	1840	1840	1840	0
534	20240508	105500	16466189	1840	1840	1840	1840	0
535	20240508	105400	16466189	1840	1840	1840	1840	0
536	20240508	105300	16466189	1840	1840	1840	1840	0
537	20240508	105200	16466189	1840	1840	1840	1840	0
538	20240508	105100	16466189	1840	1840	1840	1840	10
539	20240508	105000	16447789	1837	1839	1839	1837	61
540	20240508	104900	16335692	1846	1846	1846	1846	15
541	20240508	104800	16308002	1846	1846	1846	1846	0
542	20240508	104700	16308002	1846	1846	1846	1846	0
543	20240508	104600	16308002	1846	1846	1846	1846	0
544	20240508	104500	16308002	1846	1846	1846	1846	200
545	20240508	104400	15938802	1839	1839	1839	1839	0
546	20240508	104300	15938802	1839	1839	1839	1839	0
547	20240508	104200	15938802	1839	1839	1839	1839	0
548	20240508	104100	15938802	1839	1839	1839	1839	0
549	20240508	104000	15938802	1839	1839	1839	1839	385
550	20240508	103900	15230787	1837	1837	1837	1837	0
551	20240508	103800	15230787	1837	1837	1837	1837	0
552	20240508	103700	15230787	1837	1837	1837	1837	14
553	20240508	103600	15205069	1837	1837	1837	1837	300
554	20240508	103500	14653969	1837	1837	1837	1837	0
555	20240508	103400	14653969	1837	1837	1837	1837	0
556	20240508	103300	14653969	1837	1837	1837	1837	0
557	20240508	103200	14653969	1837	1837	1837	1837	0
558	20240508	103100	14653969	1837	1837	1837	1837	0
559	20240508	103000	14653969	1837	1837	1837	1837	0
560	20240508	102900	14653969	1837	1837	1837	1837	0
561	20240508	102800	14653969	1837	1837	1837	1837	0
562	20240508	102700	14653969	1837	1837	1837	1837	0
563	20240508	102600	14653969	1837	1837	1837	1837	0
564	20240508	102500	14653969	1837	1837	1837	1837	0
565	20240508	102400	14653969	1837	1837	1837	1837	0
566	20240508	102300	14653969	1837	1837	1837	1837	385
567	20240508	102200	13946724	1837	1837	1837	1837	0
568	20240508	102100	13946724	1837	1837	1837	1837	0
569	20240508	102000	13946724	1837	1837	1837	1837	34
570	20240508	101900	13884266	1837	1837	1837	1837	0
571	20240508	101800	13884266	1837	1837	1837	1837	0
572	20240508	101700	13884266	1837	1837	1837	1837	2
573	20240508	101600	13880592	1837	1837	1837	1837	0
574	20240508	101500	13880592	1837	1837	1837	1837	0
575	20240508	101400	13880592	1837	1837	1837	1837	2
576	20240508	101300	13876918	1837	1837	1837	1837	2
577	20240508	101200	13873244	1836	1836	1836	1836	0
578	20240508	101100	13873244	1836	1836	1836	1836	0
579	20240508	101000	13873244	1836	1836	1836	1836	0
580	20240508	100900	13873244	1836	1836	1836	1836	0
581	20240508	100800	13873244	1836	1836	1836	1836	0
582	20240508	100700	13873244	1836	1836	1836	1836	0
583	20240508	100600	13873244	1836	1836	1836	1836	0
584	20240508	100500	13873244	1836	1836	1836	1836	2
585	20240508	100400	13869572	1836	1836	1836	1836	0
586	20240508	100300	13869572	1836	1836	1836	1836	0
587	20240508	100200	13869572	1836	1836	1836	1836	48
588	20240508	100100	13781444	1836	1836	1836	1836	0
589	20240508	100000	13781444	1836	1836	1836	1836	29
590	20240508	095900	13728200	1823	1823	1823	1823	0
591	20240508	095800	13728200	1823	1823	1823	1823	0
592	20240508	095700	13728200	1823	1823	1823	1823	0
593	20240508	095600	13728200	1823	1823	1823	1823	0
594	20240508	095500	13728200	1823	1823	1823	1823	0
595	20240508	095400	13728200	1823	1823	1823	1823	0
596	20240508	095300	13728200	1823	1823	1823	1823	0
597	20240508	095200	13728200	1823	1823	1823	1823	0
598	20240508	095100	13728200	1823	1823	1823	1823	0
599	20240508	095000	13728200	1823	1823	1823	1823	0
600	20240508	094900	13728200	1823	1823	1823	1823	0
601	20240508	094800	13728200	1823	1823	1823	1823	33
602	20240508	094700	13668041	1821	1821	1821	1821	0
603	20240508	094600	13668041	1821	1821	1821	1821	0
604	20240508	094500	13668041	1821	1821	1821	1821	0
605	20240508	094400	13668041	1821	1821	1821	1821	0
606	20240508	094300	13668041	1821	1821	1821	1821	0
607	20240508	094200	13668041	1821	1821	1821	1821	418
608	20240508	094100	12906863	1836	1836	1836	1836	3
609	20240508	094000	12901355	1837	1837	1837	1837	70
610	20240508	093900	12772765	1833	1833	1833	1833	0
611	20240508	093800	12772765	1833	1830	1833	1819	730
612	20240508	093700	11442938	1830	1830	1830	1830	39
613	20240508	093600	11371568	1847	1847	1847	1847	0
614	20240508	093500	11371568	1847	1847	1847	1847	0
615	20240508	093400	11371568	1847	1847	1847	1847	0
616	20240508	093300	11371568	1847	1847	1847	1847	0
617	20240508	093200	11371568	1847	1845	1847	1845	196
618	20240508	093100	11009944	1845	1845	1845	1845	0
619	20240508	093000	11009944	1845	1845	1845	1845	92
620	20240508	092900	10840204	1845	1845	1845	1845	8
621	20240508	092800	10825444	1845	1845	1845	1845	100
622	20240508	092700	10640944	1840	1840	1840	1840	0
623	20240508	092600	10640944	1840	1840	1840	1840	0
624	20240508	092500	10640944	1840	1840	1840	1840	0
625	20240508	092400	10640944	1840	1840	1840	1840	0
626	20240508	092300	10640944	1840	1840	1840	1840	10
627	20240508	092200	10622544	1848	1848	1848	1848	1
628	20240508	092100	10620696	1848	1848	1848	1848	0
629	20240508	092000	10620696	1848	1848	1848	1848	67
630	20240508	091900	10496880	1830	1830	1830	1830	0
631	20240508	091800	10496880	1830	1830	1830	1830	0
632	20240508	091700	10496880	1830	1830	1830	1830	0
633	20240508	091600	10496880	1830	1830	1830	1830	0
634	20240508	091500	10496880	1830	1830	1830	1830	996
635	20240508	091400	8674200	1830	1830	1830	1830	0
636	20240508	091300	8674200	1830	1830	1830	1830	0
637	20240508	091200	8674200	1830	1830	1830	1830	0
638	20240508	091100	8674200	1830	1830	1830	1830	0
639	20240508	091000	8674200	1830	1830	1830	1830	0
640	20240508	090900	8674200	1830	1830	1830	1830	0
641	20240508	090800	8674200	1830	1830	1830	1830	0
642	20240508	090700	8674200	1830	1830	1830	1830	0
643	20240508	090600	8674200	1830	1830	1830	1830	0
644	20240508	090500	8674200	1830	1830	1830	1830	1000
645	20240508	090400	6844200	1830	1830	1830	1830	0
646	20240508	090300	6844200	1830	1830	1830	1830	0
647	20240508	090200	6844200	1830	1830	1830	1830	640
648	20240508	090100	5673000	1830	1830	1830	1830	22
649	20240508	090000	5632740	1830	1830	1830	1830	3078