KissMeData/106240/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	200700	70481757	1360	1360	1360	1360	1387
3	20240521	200600	70481757	1360	1360	1360	1360	0
4	20240521	200500	70481757	1360	1360	1360	1360	0
5	20240521	200400	70481757	1360	1360	1360	1360	0
6	20240521	200300	70481757	1360	1360	1360	1360	0
7	20240521	200200	70481757	1360	1360	1360	1360	0
8	20240521	200100	70481757	1360	1360	1360	1360	0
9	20240521	200000	70481757	1360	1360	1360	1360	0
10	20240521	195900	70481757	1360	1360	1360	1360	0
11	20240521	195800	70481757	1360	1360	1360	1360	0
12	20240521	195700	70481757	1360	1360	1360	1360	0
13	20240521	195600	70481757	1360	1360	1360	1360	0
14	20240521	195500	70481757	1360	1360	1360	1360	0
15	20240521	195400	70481757	1360	1360	1360	1360	0
16	20240521	195300	70481757	1360	1360	1360	1360	0
17	20240521	195200	70481757	1360	1360	1360	1360	0
18	20240521	195100	70481757	1360	1360	1360	1360	0
19	20240521	195000	70481757	1360	1360	1360	1360	0
20	20240521	194900	70481757	1360	1360	1360	1360	0
21	20240521	194800	70481757	1360	1360	1360	1360	0
22	20240521	194700	70481757	1360	1360	1360	1360	0
23	20240521	194600	70481757	1360	1360	1360	1360	0
24	20240521	194500	70481757	1360	1360	1360	1360	0
25	20240521	194400	70481757	1360	1360	1360	1360	0
26	20240521	194300	70481757	1360	1360	1360	1360	0
27	20240521	194200	70481757	1360	1360	1360	1360	0
28	20240521	194100	70481757	1360	1360	1360	1360	0
29	20240521	194000	70481757	1360	1360	1360	1360	0
30	20240521	193900	70481757	1360	1360	1360	1360	0
31	20240521	193800	70481757	1360	1360	1360	1360	0
32	20240521	193700	70481757	1360	1360	1360	1360	1387
33	20240521	193600	70481757	1360	1360	1360	1360	0
34	20240521	193500	70481757	1360	1360	1360	1360	0
35	20240521	193400	70481757	1360	1360	1360	1360	0
36	20240521	193300	70481757	1360	1360	1360	1360	0
37	20240521	193200	70481757	1360	1360	1360	1360	0
38	20240521	193100	70481757	1360	1360	1360	1360	0
39	20240521	193000	70481757	1360	1360	1360	1360	0
40	20240521	192900	70481757	1360	1360	1360	1360	0
41	20240521	192800	70481757	1360	1360	1360	1360	0
42	20240521	192700	70481757	1360	1360	1360	1360	0
43	20240521	192600	70481757	1360	1360	1360	1360	0
44	20240521	192500	70481757	1360	1360	1360	1360	0
45	20240521	192400	70481757	1360	1360	1360	1360	0
46	20240521	192300	70481757	1360	1360	1360	1360	0
47	20240521	192200	70481757	1360	1360	1360	1360	0
48	20240521	192100	70481757	1360	1360	1360	1360	0
49	20240521	192000	70481757	1360	1360	1360	1360	0
50	20240521	191900	70481757	1360	1360	1360	1360	0
51	20240521	191800	70481757	1360	1360	1360	1360	0
52	20240521	191700	70481757	1360	1360	1360	1360	0
53	20240521	191600	70481757	1360	1360	1360	1360	0
54	20240521	191500	70481757	1360	1360	1360	1360	0
55	20240521	191400	70481757	1360	1360	1360	1360	0
56	20240521	191300	70481757	1360	1360	1360	1360	0
57	20240521	191200	70481757	1360	1360	1360	1360	0
58	20240521	191100	70481757	1360	1360	1360	1360	0
59	20240521	191000	70481757	1360	1360	1360	1360	0
60	20240521	190900	70481757	1360	1360	1360	1360	0
61	20240521	190800	70481757	1360	1360	1360	1360	0
62	20240521	190700	70481757	1360	1360	1360	1360	1387
63	20240521	190600	70481757	1360	1360	1360	1360	0
64	20240521	190500	70481757	1360	1360	1360	1360	0
65	20240521	190400	70481757	1360	1360	1360	1360	0
66	20240521	190300	70481757	1360	1360	1360	1360	0
67	20240521	190200	70481757	1360	1360	1360	1360	0
68	20240521	190100	70481757	1360	1360	1360	1360	0
69	20240521	190000	70481757	1360	1360	1360	1360	0
70	20240521	185900	70481757	1360	1360	1360	1360	0
71	20240521	185800	70481757	1360	1360	1360	1360	0
72	20240521	185700	70481757	1360	1360	1360	1360	0
73	20240521	185600	70481757	1360	1360	1360	1360	0
74	20240521	185500	70481757	1360	1360	1360	1360	0
75	20240521	185400	70481757	1360	1360	1360	1360	0
76	20240521	185300	70481757	1360	1360	1360	1360	0
77	20240521	185200	70481757	1360	1360	1360	1360	0
78	20240521	185100	70481757	1360	1360	1360	1360	0
79	20240521	185000	70481757	1360	1360	1360	1360	0
80	20240521	184900	70481757	1360	1360	1360	1360	0
81	20240521	184800	70481757	1360	1360	1360	1360	0
82	20240521	184700	70481757	1360	1360	1360	1360	0
83	20240521	184600	70481757	1360	1360	1360	1360	0
84	20240521	184500	70481757	1360	1360	1360	1360	0
85	20240521	184400	70481757	1360	1360	1360	1360	0
86	20240521	184300	70481757	1360	1360	1360	1360	0
87	20240521	184200	70481757	1360	1360	1360	1360	0
88	20240521	184100	70481757	1360	1360	1360	1360	0
89	20240521	184000	70481757	1360	1360	1360	1360	0
90	20240521	183900	70481757	1360	1360	1360	1360	0
91	20240521	183800	70481757	1360	1360	1360	1360	0
92	20240521	183700	70481757	1360	1360	1360	1360	1387
93	20240521	183600	70481757	1360	1360	1360	1360	0
94	20240521	183500	70481757	1360	1360	1360	1360	0
95	20240521	183400	70481757	1360	1360	1360	1360	0
96	20240521	183300	70481757	1360	1360	1360	1360	0
97	20240521	183200	70481757	1360	1360	1360	1360	0
98	20240521	183100	70481757	1360	1360	1360	1360	0
99	20240521	183000	70481757	1360	1360	1360	1360	0
100	20240521	182900	70481757	1360	1360	1360	1360	0
101	20240521	182800	70481757	1360	1360	1360	1360	0
102	20240521	182700	70481757	1360	1360	1360	1360	0
103	20240521	182600	70481757	1360	1360	1360	1360	0
104	20240521	182500	70481757	1360	1360	1360	1360	0
105	20240521	182400	70481757	1360	1360	1360	1360	0
106	20240521	182300	70481757	1360	1360	1360	1360	0
107	20240521	182200	70481757	1360	1360	1360	1360	0
108	20240521	182100	70481757	1360	1360	1360	1360	0
109	20240521	182000	70481757	1360	1360	1360	1360	0
110	20240521	181900	70481757	1360	1360	1360	1360	0
111	20240521	181800	70481757	1360	1360	1360	1360	0
112	20240521	181700	70481757	1360	1360	1360	1360	0
113	20240521	181600	70481757	1360	1360	1360	1360	0
114	20240521	181500	70481757	1360	1360	1360	1360	0
115	20240521	181400	70481757	1360	1360	1360	1360	0
116	20240521	181300	70481757	1360	1360	1360	1360	0
117	20240521	181200	70481757	1360	1360	1360	1360	0
118	20240521	181100	70481757	1360	1360	1360	1360	0
119	20240521	181000	70481757	1360	1360	1360	1360	0
120	20240521	180900	70481757	1360	1360	1360	1360	0
121	20240521	180800	70481757	1360	1360	1360	1360	0
122	20240521	180700	70481757	1360	1360	1360	1360	1387
123	20240521	180600	70481757	1360	1360	1360	1360	0
124	20240521	180500	70481757	1360	1360	1360	1360	0
125	20240521	180400	70481757	1360	1360	1360	1360	0
126	20240521	180300	70481757	1360	1360	1360	1360	0
127	20240521	180200	70481757	1360	1360	1360	1360	0
128	20240521	180100	70481757	1360	1360	1360	1360	0
129	20240521	180000	70481757	1360	1360	1360	1360	0
130	20240521	175900	70481757	1360	1360	1360	1360	0
131	20240521	175800	70481757	1360	1360	1360	1360	0
132	20240521	175700	70481757	1360	1360	1360	1360	0
133	20240521	175600	70481757	1360	1360	1360	1360	0
134	20240521	175500	70481757	1360	1360	1360	1360	0
135	20240521	175400	70481757	1360	1360	1360	1360	0
136	20240521	175300	70481757	1360	1360	1360	1360	0
137	20240521	175200	70481757	1360	1360	1360	1360	0
138	20240521	175100	70481757	1360	1360	1360	1360	0
139	20240521	175000	70481757	1360	1360	1360	1360	0
140	20240521	174900	70481757	1360	1360	1360	1360	0
141	20240521	174800	70481757	1360	1360	1360	1360	0
142	20240521	174700	70481757	1360	1360	1360	1360	0
143	20240521	174600	70481757	1360	1360	1360	1360	0
144	20240521	174500	70481757	1360	1360	1360	1360	0
145	20240521	174400	70481757	1360	1360	1360	1360	0
146	20240521	174300	70481757	1360	1360	1360	1360	0
147	20240521	174200	70481757	1360	1360	1360	1360	0
148	20240521	174100	70481757	1360	1360	1360	1360	0
149	20240521	174000	70481757	1360	1360	1360	1360	0
150	20240521	173900	70481757	1360	1360	1360	1360	0
151	20240521	173800	70481757	1360	1360	1360	1360	0
152	20240521	173700	70481757	1360	1360	1360	1360	1387
153	20240521	173600	70481757	1360	1360	1360	1360	0
154	20240521	173500	70481757	1360	1360	1360	1360	0
155	20240521	173400	70481757	1360	1360	1360	1360	0
156	20240521	173300	70481757	1360	1360	1360	1360	0
157	20240521	173200	70481757	1360	1360	1360	1360	0
158	20240521	173100	70481757	1360	1360	1360	1360	0
159	20240521	173000	70481757	1360	1360	1360	1360	0
160	20240521	172900	70481757	1360	1360	1360	1360	0
161	20240521	172800	70481757	1360	1360	1360	1360	0
162	20240521	172700	70481757	1360	1360	1360	1360	0
163	20240521	172600	70481757	1360	1360	1360	1360	0
164	20240521	172500	70481757	1360	1360	1360	1360	0
165	20240521	172400	70481757	1360	1360	1360	1360	0
166	20240521	172300	70481757	1360	1360	1360	1360	0
167	20240521	172200	70481757	1360	1360	1360	1360	0
168	20240521	172100	70481757	1360	1360	1360	1360	0
169	20240521	172000	70481757	1360	1360	1360	1360	0
170	20240521	171900	70481757	1360	1360	1360	1360	0
171	20240521	171800	70481757	1360	1360	1360	1360	0
172	20240521	171700	70481757	1360	1360	1360	1360	0
173	20240521	171600	70481757	1360	1360	1360	1360	0
174	20240521	171500	70481757	1360	1360	1360	1360	0
175	20240521	171400	70481757	1360	1360	1360	1360	0
176	20240521	171300	70481757	1360	1360	1360	1360	0
177	20240521	171200	70481757	1360	1360	1360	1360	0
178	20240521	171100	70481757	1360	1360	1360	1360	0
179	20240521	171000	70481757	1360	1360	1360	1360	0
180	20240521	170900	70481757	1360	1360	1360	1360	0
181	20240521	170800	70481757	1360	1360	1360	1360	0
182	20240521	170700	70481757	1360	1360	1360	1360	1387
183	20240521	170600	70481757	1360	1360	1360	1360	0
184	20240521	170500	70481757	1360	1360	1360	1360	0
185	20240521	170400	70481757	1360	1360	1360	1360	0
186	20240521	170300	70481757	1360	1360	1360	1360	0
187	20240521	170200	70481757	1360	1360	1360	1360	0
188	20240521	170100	70481757	1360	1360	1360	1360	0
189	20240521	170000	70481757	1360	1360	1360	1360	0
190	20240521	165900	70481757	1360	1360	1360	1360	0
191	20240521	165800	70481757	1360	1360	1360	1360	0
192	20240521	165700	70481757	1360	1360	1360	1360	0
193	20240521	165600	70481757	1360	1360	1360	1360	0
194	20240521	165500	70481757	1360	1360	1360	1360	0
195	20240521	165400	70481757	1360	1360	1360	1360	0
196	20240521	165300	70481757	1360	1360	1360	1360	0
197	20240521	165200	70481757	1360	1360	1360	1360	0
198	20240521	165100	70481757	1360	1360	1360	1360	0
199	20240521	165000	70481757	1360	1360	1360	1360	0
200	20240521	164900	70481757	1360	1360	1360	1360	0
201	20240521	164800	70481757	1360	1360	1360	1360	0
202	20240521	164700	70481757	1360	1360	1360	1360	0
203	20240521	164600	70481757	1360	1360	1360	1360	0
204	20240521	164500	70481757	1360	1360	1360	1360	0
205	20240521	164400	70481757	1360	1360	1360	1360	0
206	20240521	164300	70481757	1360	1360	1360	1360	0
207	20240521	164200	70481757	1360	1360	1360	1360	0
208	20240521	164100	70481757	1360	1360	1360	1360	0
209	20240521	164000	70481757	1360	1360	1360	1360	0
210	20240521	163900	70481757	1360	1360	1360	1360	0
211	20240521	163800	70481757	1360	1360	1360	1360	0
212	20240521	163700	70481757	1360	1360	1360	1360	1387
213	20240521	163600	70481757	1360	1360	1360	1360	0
214	20240521	163500	70481757	1360	1360	1360	1360	0
215	20240521	163400	70481757	1360	1360	1360	1360	0
216	20240521	163300	70481757	1360	1360	1360	1360	0
217	20240521	163200	70481757	1360	1360	1360	1360	0
218	20240521	163100	70481757	1360	1360	1360	1360	0
219	20240521	163000	70481757	1360	1360	1360	1360	0
220	20240521	162900	70481757	1360	1360	1360	1360	0
221	20240521	162800	70481757	1360	1360	1360	1360	0
222	20240521	162700	70481757	1360	1360	1360	1360	0
223	20240521	162600	70481757	1360	1360	1360	1360	0
224	20240521	162500	70481757	1360	1360	1360	1360	0
225	20240521	162400	70481757	1360	1360	1360	1360	0
226	20240521	162300	70481757	1360	1360	1360	1360	0
227	20240521	162200	70481757	1360	1360	1360	1360	0
228	20240521	162100	70481757	1360	1360	1360	1360	0
229	20240521	162000	70481757	1360	1360	1360	1360	0
230	20240521	161900	70481757	1360	1360	1360	1360	0
231	20240521	161800	70481757	1360	1360	1360	1360	0
232	20240521	161700	70481757	1360	1360	1360	1360	0
233	20240521	161600	70481757	1360	1360	1360	1360	0
234	20240521	161500	70481757	1360	1360	1360	1360	0
235	20240521	161400	70481757	1360	1360	1360	1360	0
236	20240521	161300	70481757	1360	1360	1360	1360	0
237	20240521	161200	70481757	1360	1360	1360	1360	0
238	20240521	161100	70481757	1360	1360	1360	1360	0
239	20240521	161000	70481757	1360	1360	1360	1360	0
240	20240521	160900	70481757	1360	1360	1360	1360	0
241	20240521	160800	70481757	1360	1360	1360	1360	0
242	20240521	160700	70481757	1360	1360	1360	1360	1387
243	20240521	160600	70481757	1360	1360	1360	1360	0
244	20240521	160500	70481757	1360	1360	1360	1360	0
245	20240521	160400	70481757	1360	1360	1360	1360	0
246	20240521	160300	70481757	1360	1360	1360	1360	0
247	20240521	160200	70481757	1360	1360	1360	1360	0
248	20240521	160100	70481757	1360	1360	1360	1360	0
249	20240521	160000	70481757	1360	1360	1360	1360	0
250	20240521	155900	70481757	1360	1360	1360	1360	0
251	20240521	155800	70481757	1360	1360	1360	1360	0
252	20240521	155700	70481757	1360	1360	1360	1360	0
253	20240521	155600	70481757	1360	1360	1360	1360	0
254	20240521	155500	70481757	1360	1360	1360	1360	0
255	20240521	155400	70481757	1360	1360	1360	1360	0
256	20240521	155300	70481757	1360	1360	1360	1360	0
257	20240521	155200	70481757	1360	1360	1360	1360	0
258	20240521	155100	70481757	1360	1360	1360	1360	0
259	20240521	155000	70481757	1360	1360	1360	1360	0
260	20240521	154900	70481757	1360	1360	1360	1360	0
261	20240521	154800	70481757	1360	1360	1360	1360	0
262	20240521	154700	70481757	1360	1360	1360	1360	0
263	20240521	154600	70481757	1360	1360	1360	1360	0
264	20240521	154500	70481757	1360	1360	1360	1360	0
265	20240521	154400	70481757	1360	1360	1360	1360	0
266	20240521	154300	70481757	1360	1360	1360	1360	0
267	20240521	154200	70481757	1360	1360	1360	1360	0
268	20240521	154100	70481757	1360	1360	1360	1360	0
269	20240521	154000	70481757	1360	1360	1360	1360	0
270	20240521	153900	70481757	1360	1360	1360	1360	0
271	20240521	153800	70481757	1360	1360	1360	1360	0
272	20240521	153700	70481757	1360	1360	1360	1360	1387
273	20240521	153600	70481757	1360	1360	1360	1360	0
274	20240521	153500	70481757	1360	1360	1360	1360	0
275	20240521	153400	70481757	1360	1360	1360	1360	0
276	20240521	153300	70481757	1360	1360	1360	1360	0
277	20240521	153200	70481757	1360	1360	1360	1360	0
278	20240521	153100	70481757	1360	1360	1360	1360	0
279	20240521	153000	70481757	1360	1360	1360	1360	1387
280	20240521	152900	68595437	1346	1346	1346	1346	0
281	20240521	152800	68595437	1346	1346	1346	1346	0
282	20240521	152700	68595437	1346	1346	1346	1346	0
283	20240521	152600	68595437	1346	1346	1346	1346	0
284	20240521	152500	68595437	1346	1346	1346	1346	0
285	20240521	152400	68595437	1346	1346	1346	1346	0
286	20240521	152300	68595437	1346	1346	1346	1346	0
287	20240521	152200	68595437	1346	1346	1346	1346	0
288	20240521	152100	68595437	1346	1346	1346	1346	0
289	20240521	152000	68595437	1346	1346	1346	1346	0
290	20240521	151900	68595437	1346	1349	1353	1346	727
291	20240521	151800	67612497	1349	1349	1349	1349	1
292	20240521	151700	67611148	1346	1346	1346	1346	18
293	20240521	151600	67586920	1346	1345	1346	1345	9
294	20240521	151500	67574814	1345	1345	1345	1345	2
295	20240521	151400	67572124	1345	1345	1345	1345	2
296	20240521	151300	67569434	1344	1344	1344	1344	21
297	20240521	151200	67541210	1344	1343	1344	1343	24
298	20240521	151100	67508976	1343	1344	1344	1343	271
299	20240521	151000	67145021	1344	1344	1344	1342	161
300	20240521	150900	66928848	1346	1346	1346	1346	2
301	20240521	150800	66926156	1346	1348	1348	1346	1391
302	20240521	150700	65052479	1348	1348	1348	1348	2
303	20240521	150600	65049783	1348	1348	1348	1348	151
304	20240521	150500	64846235	1348	1348	1348	1348	3
305	20240521	150400	64842191	1347	1347	1347	1346	104
306	20240521	150300	64702106	1347	1347	1347	1347	2
307	20240521	150200	64699412	1347	1347	1347	1347	2
308	20240521	150100	64696718	1347	1346	1347	1346	126
309	20240521	150000	64526998	1347	1347	1347	1347	2
310	20240521	145900	64524304	1347	1347	1347	1347	2
311	20240521	145800	64521610	1348	1348	1348	1348	2
312	20240521	145700	64518914	1348	1348	1348	1348	2
313	20240521	145600	64516218	1348	1348	1348	1348	2
314	20240521	145500	64513522	1348	1349	1349	1348	3
315	20240521	145400	64509477	1349	1349	1349	1349	2
316	20240521	145300	64506779	1349	1349	1349	1349	1
317	20240521	145200	64505430	1349	1349	1349	1349	3
318	20240521	145100	64501383	1351	1351	1351	1351	1
319	20240521	145000	64500032	1351	1351	1351	1351	3
320	20240521	144900	64495979	1351	1351	1351	1351	1
321	20240521	144800	64494628	1351	1351	1351	1351	2
322	20240521	144700	64491926	1351	1351	1351	1351	2
323	20240521	144600	64489224	1351	1351	1351	1351	2
324	20240521	144500	64486522	1351	1351	1351	1351	2
325	20240521	144400	64483820	1351	1351	1351	1351	7
326	20240521	144300	64474363	1351	1351	1351	1351	2
327	20240521	144200	64471661	1351	1351	1351	1351	2
328	20240521	144100	64468959	1351	1351	1351	1351	2
329	20240521	144000	64466257	1352	1352	1352	1352	5
330	20240521	143900	64459497	1353	1353	1353	1353	0
331	20240521	143800	64459497	1353	1352	1353	1352	3
332	20240521	143700	64455439	1352	1352	1353	1352	31
333	20240521	143600	64413526	1353	1353	1353	1353	8
334	20240521	143500	64402702	1353	1353	1353	1353	0
335	20240521	143400	64402702	1353	1354	1354	1353	8
336	20240521	143300	64391871	1358	1358	1358	1358	0
337	20240521	143200	64391871	1358	1358	1358	1358	0
338	20240521	143100	64391871	1358	1358	1358	1358	0
339	20240521	143000	64391871	1358	1356	1358	1356	96
340	20240521	142900	64261687	1356	1356	1356	1356	10
341	20240521	142800	64248127	1356	1356	1356	1356	0
342	20240521	142700	64248127	1356	1356	1356	1356	0
343	20240521	142600	64248127	1356	1356	1356	1356	4
344	20240521	142500	64242703	1356	1352	1356	1352	3
345	20240521	142400	64238643	1358	1346	1358	1346	576
346	20240521	142300	63458115	1345	1344	1345	1344	50
347	20240521	142200	63390894	1344	1344	1344	1344	3
348	20240521	142100	63386862	1344	1344	1344	1344	1
349	20240521	142000	63385518	1344	1344	1344	1344	3
350	20240521	141900	63381486	1344	1344	1344	1344	1
351	20240521	141800	63380142	1344	1344	1344	1344	3
352	20240521	141700	63376110	1344	1344	1344	1344	1
353	20240521	141600	63374766	1344	1344	1344	1344	2
354	20240521	141500	63372078	1344	1345	1345	1344	15
355	20240521	141400	63351916	1345	1345	1345	1345	2
356	20240521	141300	63349226	1345	1345	1345	1345	6
357	20240521	141200	63341156	1345	1345	1345	1345	1
358	20240521	141100	63339811	1345	1345	1345	1345	3
359	20240521	141000	63335776	1345	1345	1345	1345	1
360	20240521	140900	63334431	1345	1346	1346	1345	3
361	20240521	140800	63330394	1346	1346	1346	1346	1
362	20240521	140700	63329048	1346	1347	1347	1346	3
363	20240521	140600	63325008	1348	1348	1348	1348	1
364	20240521	140500	63323660	1348	1340	1348	1340	3026
365	20240521	140400	59267480	1340	1340	1340	1340	1
366	20240521	140300	59266140	1340	1340	1340	1340	3
367	20240521	140200	59262120	1340	1340	1340	1340	1
368	20240521	140100	59260780	1340	1340	1340	1340	3
369	20240521	140000	59256760	1340	1340	1340	1340	1
370	20240521	135900	59255420	1340	1340	1340	1340	7
371	20240521	135800	59246040	1340	1340	1340	1340	3
372	20240521	135700	59242020	1340	1340	1340	1340	1
373	20240521	135600	59240680	1340	1340	1340	1340	327
374	20240521	135500	58802500	1340	1340	1340	1340	1
375	20240521	135400	58801160	1340	1340	1340	1340	29
376	20240521	135300	58762300	1340	1340	1340	1340	1
377	20240521	135200	58760960	1340	1339	1340	1339	33
378	20240521	135100	58716769	1339	1339	1339	1339	1
379	20240521	135000	58715430	1339	1339	1339	1339	3
380	20240521	134900	58711413	1339	1339	1339	1339	1
381	20240521	134800	58710074	1339	1339	1339	1339	3
382	20240521	134700	58706057	1339	1339	1339	1339	1
383	20240521	134600	58704718	1339	1339	1339	1339	3
384	20240521	134500	58700701	1339	1339	1339	1339	1
385	20240521	134400	58699362	1339	1339	1339	1339	1
386	20240521	134300	58698023	1339	1339	1339	1339	3
387	20240521	134200	58694006	1339	1339	1339	1339	1
388	20240521	134100	58692667	1339	1340	1340	1339	3
389	20240521	134000	58688648	1340	1340	1340	1340	1
390	20240521	133900	58687308	1340	1340	1340	1340	3
391	20240521	133800	58683288	1339	1339	1339	1339	14
392	20240521	133700	58664542	1339	1339	1339	1339	3
393	20240521	133600	58660525	1339	1339	1339	1339	1
394	20240521	133500	58659186	1339	1337	1339	1337	42
395	20240521	133400	58602991	1338	1338	1338	1338	1
396	20240521	133300	58601653	1338	1339	1339	1338	33
397	20240521	133200	58557496	1339	1339	1339	1339	1
398	20240521	133100	58556157	1338	1339	1339	1338	14
399	20240521	133000	58537423	1339	1340	1340	1338	27
400	20240521	132900	58501282	1340	1340	1340	1340	1
401	20240521	132800	58499942	1340	1340	1340	1340	3
402	20240521	132700	58495922	1340	1340	1340	1340	3
403	20240521	132600	58491902	1340	1340	1340	1340	6
404	20240521	132500	58483862	1340	1340	1340	1340	1
405	20240521	132400	58482522	1340	1340	1340	1340	3
406	20240521	132300	58478502	1340	1340	1340	1340	1
407	20240521	132200	58477162	1340	1340	1340	1340	3
408	20240521	132100	58473142	1340	1340	1340	1340	1
409	20240521	132000	58471802	1340	1340	1340	1340	3
410	20240521	131900	58467782	1340	1340	1340	1340	1
411	20240521	131800	58466442	1340	1340	1340	1340	2
412	20240521	131700	58463762	1340	1340	1340	1340	2
413	20240521	131600	58461082	1340	1340	1340	1340	2
414	20240521	131500	58458402	1340	1340	1340	1340	2
415	20240521	131400	58455722	1340	1341	1341	1340	89
416	20240521	131300	58336460	1341	1340	1341	1340	21
417	20240521	131200	58308318	1341	1341	1341	1341	236
418	20240521	131100	57991842	1341	1341	1341	1341	3
419	20240521	131000	57987819	1341	1341	1341	1341	1
420	20240521	130900	57986478	1341	1341	1341	1341	4
421	20240521	130800	57981114	1346	1346	1346	1346	1
422	20240521	130700	57979768	1346	1346	1346	1346	3
423	20240521	130600	57975730	1346	1346	1346	1346	1
424	20240521	130500	57974384	1346	1346	1346	1346	2
425	20240521	130400	57971692	1346	1346	1346	1346	2
426	20240521	130300	57969000	1346	1346	1346	1346	2
427	20240521	130200	57966308	1346	1346	1346	1346	2
428	20240521	130100	57963616	1346	1346	1346	1346	2
429	20240521	130000	57960924	1346	1346	1346	1346	2
430	20240521	125900	57958232	1346	1346	1346	1346	2
431	20240521	125800	57955540	1346	1346	1346	1346	2
432	20240521	125700	57952848	1346	1346	1346	1346	1
433	20240521	125600	57951502	1348	1348	1348	1348	3
434	20240521	125500	57947458	1348	1348	1348	1348	1
435	20240521	125400	57946110	1349	1334	1351	1334	17371
436	20240521	125300	34643545	1334	1334	1334	1334	2701
437	20240521	125200	31040411	1334	1334	1334	1334	3
438	20240521	125100	31036409	1334	1334	1334	1334	1
439	20240521	125000	31035075	1334	1334	1334	1334	2
440	20240521	124900	31032407	1334	1334	1334	1334	2
441	20240521	124800	31029739	1334	1334	1334	1334	2
442	20240521	124700	31027071	1334	1334	1334	1334	2
443	20240521	124600	31024403	1334	1334	1334	1334	2
444	20240521	124500	31021735	1334	1334	1334	1334	10
445	20240521	124400	31008395	1334	1334	1334	1334	2
446	20240521	124300	31005727	1334	1334	1334	1334	2
447	20240521	124200	31003059	1334	1334	1334	1334	2
448	20240521	124100	31000391	1334	1334	1334	1334	2
449	20240521	124000	30997723	1334	1334	1334	1334	1
450	20240521	123900	30996389	1334	1334	1334	1334	8
451	20240521	123800	30985717	1334	1334	1334	1334	1
452	20240521	123700	30984383	1334	1334	1334	1334	2
453	20240521	123600	30981715	1334	1334	1334	1334	2
454	20240521	123500	30979047	1334	1334	1334	1334	2
455	20240521	123400	30976379	1334	1334	1334	1334	2
456	20240521	123300	30973711	1333	1333	1333	1333	11
457	20240521	123200	30959048	1333	1333	1333	1333	2
458	20240521	123100	30956382	1333	1333	1333	1333	15
459	20240521	123000	30936387	1333	1333	1333	1333	2
460	20240521	122900	30933721	1333	1333	1333	1333	2
461	20240521	122800	30931055	1333	1333	1333	1333	2
462	20240521	122700	30928389	1332	1334	1334	1332	1301
463	20240521	122600	29193601	1335	1336	1336	1335	1058
464	20240521	122500	27781170	1336	1336	1336	1336	1
465	20240521	122400	27779834	1336	1336	1336	1336	2
466	20240521	122300	27777162	1336	1336	1336	1336	2
467	20240521	122200	27774490	1336	1336	1336	1336	2
468	20240521	122100	27771818	1336	1336	1336	1336	2
469	20240521	122000	27769146	1336	1336	1336	1336	2
470	20240521	121900	27766474	1336	1336	1336	1336	2
471	20240521	121800	27763802	1336	1336	1336	1336	2
472	20240521	121700	27761130	1336	1336	1336	1336	2
473	20240521	121600	27758458	1336	1336	1336	1336	2
474	20240521	121500	27755786	1336	1336	1336	1336	2
475	20240521	121400	27753114	1336	1336	1336	1336	2
476	20240521	121300	27750442	1336	1336	1336	1336	2
477	20240521	121200	27747770	1336	1336	1336	1336	2
478	20240521	121100	27745098	1336	1336	1336	1336	2
479	20240521	121000	27742426	1336	1336	1336	1336	2
480	20240521	120900	27739754	1336	1336	1336	1336	1
481	20240521	120800	27738418	1336	1336	1336	1336	2
482	20240521	120700	27735746	1336	1336	1336	1336	2
483	20240521	120600	27733074	1336	1336	1336	1336	12
484	20240521	120500	27717042	1336	1336	1336	1336	2
485	20240521	120400	27714370	1336	1337	1337	1336	2
486	20240521	120300	27711697	1337	1337	1337	1337	3
487	20240521	120200	27707686	1337	1334	1337	1334	435
488	20240521	120100	27127390	1335	1335	1335	1335	7
489	20240521	120000	27118045	1335	1336	1336	1335	2
490	20240521	115900	27115374	1336	1336	1336	1336	2
491	20240521	115800	27112702	1336	1336	1336	1334	242
492	20240521	115700	26789870	1336	1336	1336	1336	2
493	20240521	115600	26787198	1336	1336	1336	1336	51
494	20240521	115500	26719062	1336	1334	1336	1334	4
495	20240521	115400	26713720	1336	1336	1336	1336	1
496	20240521	115300	26712384	1336	1336	1336	1336	2
497	20240521	115200	26709712	1337	1337	1337	1337	2
498	20240521	115100	26707038	1337	1337	1337	1337	2
499	20240521	115000	26704364	1337	1337	1337	1337	2
500	20240521	114900	26701690	1337	1337	1337	1337	2
501	20240521	114800	26699016	1337	1337	1337	1337	2
502	20240521	114700	26696342	1336	1336	1336	1334	457
503	20240521	114600	26086695	1336	1336	1336	1336	2
504	20240521	114500	26084023	1336	1334	1336	1334	21
505	20240521	114400	26055992	1335	1335	1335	1335	2
506	20240521	114300	26053322	1335	1335	1335	1335	1
507	20240521	114200	26051987	1335	1335	1335	1334	8
508	20240521	114100	26041312	1335	1335	1335	1335	2
509	20240521	114000	26038642	1335	1335	1335	1335	3
510	20240521	113900	26034637	1335	1335	1335	1335	1
511	20240521	113800	26033302	1335	1335	1335	1335	2
512	20240521	113700	26030632	1335	1335	1335	1335	2
513	20240521	113600	26027962	1335	1335	1335	1335	2
514	20240521	113500	26025292	1335	1335	1335	1335	2
515	20240521	113400	26022622	1335	1335	1335	1335	74
516	20240521	113300	25923832	1334	1335	1335	1334	10
517	20240521	113200	25910490	1335	1335	1335	1335	2
518	20240521	113100	25907820	1335	1335	1335	1335	2
519	20240521	113000	25905150	1334	1335	1335	1334	9
520	20240521	112900	25893143	1335	1335	1335	1335	3
521	20240521	112800	25889138	1335	1334	1335	1334	11
522	20240521	112700	25874463	1335	1335	1335	1335	3
523	20240521	112600	25870458	1335	1335	1335	1335	1
524	20240521	112500	25869123	1335	1335	1335	1335	3
525	20240521	112400	25865118	1335	1335	1335	1335	1
526	20240521	112300	25863783	1335	1335	1335	1335	3
527	20240521	112200	25859778	1335	1335	1335	1335	1
528	20240521	112100	25858443	1334	1335	1335	1334	10
529	20240521	112000	25845102	1333	1333	1333	1333	71
530	20240521	111900	25750459	1333	1335	1335	1333	685
531	20240521	111800	24837341	1335	1334	1335	1334	7
532	20240521	111700	24828001	1335	1335	1335	1335	2
533	20240521	111600	24825331	1334	1335	1335	1334	8
534	20240521	111500	24814656	1335	1334	1335	1334	7
535	20240521	111400	24805317	1335	1335	1335	1335	3
536	20240521	111300	24801312	1335	1334	1335	1334	7
537	20240521	111200	24791973	1335	1335	1335	1335	3
538	20240521	111100	24787968	1334	1335	1335	1334	7
539	20240521	111000	24778629	1335	1335	1335	1335	3
540	20240521	110900	24774624	1335	1335	1335	1334	308
541	20240521	110800	24363450	1335	1335	1335	1335	3
542	20240521	110700	24359445	1334	1335	1335	1334	13
543	20240521	110600	24342097	1335	1335	1335	1334	9
544	20240521	110500	24330089	1335	1335	1335	1335	2
545	20240521	110400	24327419	1335	1335	1335	1334	10
546	20240521	110300	24314077	1335	1334	1335	1334	170
547	20240521	110200	24087295	1334	1335	1335	1334	9
548	20240521	110100	24075288	1335	1335	1335	1335	6
549	20240521	110000	24067278	1334	1334	1334	1334	8
550	20240521	105900	24056606	1334	1335	1335	1334	3
551	20240521	105800	24052602	1335	1335	1335	1335	4
552	20240521	105700	24047262	1335	1335	1335	1335	34
553	20240521	105600	24001872	1335	1335	1335	1335	1
554	20240521	105500	24000537	1335	1335	1335	1335	3
555	20240521	105400	23996532	1335	1334	1335	1334	601
556	20240521	105300	23194211	1333	1334	1334	1333	5
557	20240521	105200	23187543	1335	1335	1335	1335	1
558	20240521	105100	23186208	1335	1335	1335	1334	303
559	20240521	105000	22781711	1335	1335	1335	1335	1
560	20240521	104900	22780376	1335	1335	1335	1335	1
561	20240521	104800	22779041	1335	1335	1335	1335	3
562	20240521	104700	22775036	1335	1335	1335	1335	42
563	20240521	104600	22718966	1336	1336	1336	1336	3
564	20240521	104500	22714958	1336	1336	1336	1336	1
565	20240521	104400	22713622	1336	1335	1336	1335	19
566	20240521	104300	22688256	1335	1335	1335	1335	1
567	20240521	104200	22686921	1335	1335	1335	1335	13
568	20240521	104100	22669566	1335	1335	1335	1335	1
569	20240521	104000	22668231	1335	1336	1336	1335	8
570	20240521	103900	22657544	1336	1336	1336	1336	1
571	20240521	103800	22656208	1336	1336	1336	1336	4
572	20240521	103700	22650864	1336	1336	1336	1336	1
573	20240521	103600	22649528	1336	1336	1336	1336	3
574	20240521	103500	22645520	1336	1336	1336	1336	1
575	20240521	103400	22644184	1333	1336	1336	1332	8
576	20240521	103300	22633520	1336	1336	1336	1336	3
577	20240521	103200	22629512	1336	1336	1336	1336	1
578	20240521	103100	22628176	1336	1336	1336	1336	3
579	20240521	103000	22624168	1336	1336	1336	1336	1
580	20240521	102900	22622832	1336	1336	1336	1334	7
581	20240521	102800	22613488	1336	1336	1336	1336	1
582	20240521	102700	22612152	1336	1334	1336	1334	8
583	20240521	102600	22601474	1336	1336	1336	1336	1
584	20240521	102500	22600138	1336	1336	1336	1336	4
585	20240521	102400	22594794	1336	1334	1336	1334	7
586	20240521	102300	22585454	1336	1336	1336	1336	3
587	20240521	102200	22581446	1336	1336	1336	1336	1
588	20240521	102100	22580110	1336	1336	1336	1336	2
589	20240521	102000	22577438	1336	1336	1336	1334	9
590	20240521	101900	22565428	1336	1336	1336	1336	1
591	20240521	101800	22564092	1336	1336	1337	1336	3
592	20240521	101700	22560083	1334	1336	1336	1334	7
593	20240521	101600	22550743	1336	1336	1336	1336	3
594	20240521	101500	22546735	1335	1335	1335	1334	83
595	20240521	101400	22435938	1335	1335	1335	1335	3
596	20240521	101300	22431933	1334	1335	1335	1334	3
597	20240521	101200	22427930	1335	1335	1335	1335	4
598	20240521	101100	22422590	1334	1335	1335	1334	10
599	20240521	101000	22409249	1335	1335	1335	1335	3
600	20240521	100900	22405244	1334	1333	1334	1333	152
601	20240521	100800	22202622	1333	1334	1334	1333	51
602	20240521	100700	22134637	1334	1334	1334	1334	2
603	20240521	100600	22131969	1334	1334	1334	1334	2
604	20240521	100500	22129301	1334	1334	1334	1334	2
605	20240521	100400	22126633	1334	1334	1334	1334	8
606	20240521	100300	22115961	1334	1334	1334	1334	2
607	20240521	100200	22113293	1334	1334	1334	1334	1
608	20240521	100100	22111959	1334	1335	1335	1334	6
609	20240521	100000	22103952	1335	1335	1335	1335	2
610	20240521	095900	22101282	1335	1335	1335	1335	4
611	20240521	095800	22095942	1335	1335	1335	1335	2
612	20240521	095700	22093272	1335	1335	1335	1335	3
613	20240521	095600	22089267	1335	1335	1335	1335	2
614	20240521	095500	22086597	1335	1335	1335	1335	3
615	20240521	095400	22082592	1335	1335	1335	1335	3
616	20240521	095300	22078587	1335	1335	1335	1335	2
617	20240521	095200	22075917	1335	1335	1335	1335	2
618	20240521	095100	22073247	1335	1336	1336	1335	199
619	20240521	095000	21807577	1337	1335	1337	1335	27
620	20240521	094900	21771508	1335	1335	1337	1335	40
621	20240521	094800	21718104	1337	1336	1337	1336	48
622	20240521	094700	21653975	1336	1335	1336	1335	156
623	20240521	094600	21445714	1335	1335	1335	1335	4
624	20240521	094500	21440374	1335	1335	1335	1335	1
625	20240521	094400	21439039	1335	1335	1335	1335	3
626	20240521	094300	21435034	1332	1334	1335	1331	554
627	20240521	094200	20697441	1335	1335	1336	1335	12
628	20240521	094100	20681419	1336	1336	1336	1336	9
629	20240521	094000	20669395	1336	1336	1336	1336	36
630	20240521	093900	20621299	1336	1336	1336	1336	2
631	20240521	093800	20618627	1336	1337	1337	1336	22
632	20240521	093700	20589233	1337	1337	1337	1337	2
633	20240521	093600	20586559	1337	1337	1337	1337	6
634	20240521	093500	20578537	1337	1337	1337	1336	35
635	20240521	093400	20531746	1337	1337	1337	1337	14
636	20240521	093300	20513028	1337	1337	1337	1337	13
637	20240521	093200	20495647	1337	1337	1337	1337	2
638	20240521	093100	20492973	1337	1337	1337	1337	6
639	20240521	093000	20484951	1337	1337	1337	1337	44
640	20240521	092900	20426123	1337	1332	1337	1332	42
641	20240521	092800	20370106	1331	1332	1332	1331	26
642	20240521	092700	20335499	1331	1332	1332	1331	17
643	20240521	092600	20312870	1332	1332	1332	1332	2
644	20240521	092500	20310206	1332	1332	1332	1332	2
645	20240521	092400	20307542	1332	1330	1332	1330	402
646	20240521	092300	19772878	1332	1331	1332	1331	18
647	20240521	092200	19748918	1331	1331	1331	1331	2
648	20240521	092100	19746256	1330	1331	1331	1330	9062
649	20240521	092000	7693781	1332	1335	1335	1332	117
650	20240521	091900	7537934	1332	1336	1336	1332	9
651	20240521	091800	7525928	1335	1337	1337	1335	11
652	20240521	091700	7511239	1335	1336	1337	1335	50
653	20240521	091600	7444402	1337	1336	1337	1335	19
654	20240521	091500	7419017	1337	1337	1337	1336	17
655	20240521	091400	7396289	1337	1337	1337	1336	8
656	20240521	091300	7385594	1337	1336	1337	1336	16
657	20240521	091200	7364216	1331	1337	1337	1331	3
658	20240521	091100	7360211	1337	1337	1337	1330	3
659	20240521	091000	7356207	1330	1330	1331	1330	83
660	20240521	090900	7245750	1331	1331	1331	1330	635
661	20240521	090800	6400566	1331	1331	1337	1330	2284
662	20240521	090700	3360580	1331	1325	1331	1325	83
663	20240521	090600	3250134	1331	1325	1331	1325	78
664	20240521	090500	3146772	1331	1325	1331	1325	20
665	20240521	090400	3120260	1325	1336	1336	1325	395
666	20240521	090300	2595095	1336	1336	1336	1333	3
667	20240521	090200	2591090	1333	1336	1336	1333	3
668	20240521	090100	2587085	1332	1337	1337	1332	3
669	20240521	090000	2583079	1337	1337	1337	1332	1932