KissMeData/340440/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	211000	45625447	1673	1673	1673	1673	121
3	20240508	210900	45625447	1673	1673	1673	1673	0
4	20240508	210800	45625447	1673	1673	1673	1673	0
5	20240508	210700	45625447	1673	1673	1673	1673	0
6	20240508	210600	45625447	1673	1673	1673	1673	0
7	20240508	210500	45625447	1673	1673	1673	1673	0
8	20240508	210400	45625447	1673	1673	1673	1673	0
9	20240508	210300	45625447	1673	1673	1673	1673	0
10	20240508	210200	45625447	1673	1673	1673	1673	0
11	20240508	210100	45625447	1673	1673	1673	1673	0
12	20240508	210000	45625447	1673	1673	1673	1673	0
13	20240508	205900	45625447	1673	1673	1673	1673	0
14	20240508	205800	45625447	1673	1673	1673	1673	0
15	20240508	205700	45625447	1673	1673	1673	1673	0
16	20240508	205600	45625447	1673	1673	1673	1673	0
17	20240508	205500	45625447	1673	1673	1673	1673	0
18	20240508	205400	45625447	1673	1673	1673	1673	0
19	20240508	205300	45625447	1673	1673	1673	1673	0
20	20240508	205200	45625447	1673	1673	1673	1673	0
21	20240508	205100	45625447	1673	1673	1673	1673	0
22	20240508	205000	45625447	1673	1673	1673	1673	0
23	20240508	204900	45625447	1673	1673	1673	1673	0
24	20240508	204800	45625447	1673	1673	1673	1673	0
25	20240508	204700	45625447	1673	1673	1673	1673	0
26	20240508	204600	45625447	1673	1673	1673	1673	0
27	20240508	204500	45625447	1673	1673	1673	1673	0
28	20240508	204400	45625447	1673	1673	1673	1673	0
29	20240508	204300	45625447	1673	1673	1673	1673	0
30	20240508	204200	45625447	1673	1673	1673	1673	0
31	20240508	204100	45625447	1673	1673	1673	1673	0
32	20240508	204000	45625447	1673	1673	1673	1673	121
33	20240508	203900	45625447	1673	1673	1673	1673	0
34	20240508	203800	45625447	1673	1673	1673	1673	0
35	20240508	203700	45625447	1673	1673	1673	1673	0
36	20240508	203600	45625447	1673	1673	1673	1673	0
37	20240508	203500	45625447	1673	1673	1673	1673	0
38	20240508	203400	45625447	1673	1673	1673	1673	0
39	20240508	203300	45625447	1673	1673	1673	1673	0
40	20240508	203200	45625447	1673	1673	1673	1673	0
41	20240508	203100	45625447	1673	1673	1673	1673	0
42	20240508	203000	45625447	1673	1673	1673	1673	0
43	20240508	202900	45625447	1673	1673	1673	1673	0
44	20240508	202800	45625447	1673	1673	1673	1673	0
45	20240508	202700	45625447	1673	1673	1673	1673	0
46	20240508	202600	45625447	1673	1673	1673	1673	0
47	20240508	202500	45625447	1673	1673	1673	1673	0
48	20240508	202400	45625447	1673	1673	1673	1673	0
49	20240508	202300	45625447	1673	1673	1673	1673	0
50	20240508	202200	45625447	1673	1673	1673	1673	0
51	20240508	202100	45625447	1673	1673	1673	1673	0
52	20240508	202000	45625447	1673	1673	1673	1673	0
53	20240508	201900	45625447	1673	1673	1673	1673	0
54	20240508	201800	45625447	1673	1673	1673	1673	0
55	20240508	201700	45625447	1673	1673	1673	1673	0
56	20240508	201600	45625447	1673	1673	1673	1673	0
57	20240508	201500	45625447	1673	1673	1673	1673	0
58	20240508	201400	45625447	1673	1673	1673	1673	0
59	20240508	201300	45625447	1673	1673	1673	1673	0
60	20240508	201200	45625447	1673	1673	1673	1673	0
61	20240508	201100	45625447	1673	1673	1673	1673	0
62	20240508	201000	45625447	1673	1673	1673	1673	121
63	20240508	200900	45625447	1673	1673	1673	1673	0
64	20240508	200800	45625447	1673	1673	1673	1673	0
65	20240508	200700	45625447	1673	1673	1673	1673	0
66	20240508	200600	45625447	1673	1673	1673	1673	0
67	20240508	200500	45625447	1673	1673	1673	1673	0
68	20240508	200400	45625447	1673	1673	1673	1673	0
69	20240508	200300	45625447	1673	1673	1673	1673	0
70	20240508	200200	45625447	1673	1673	1673	1673	0
71	20240508	200100	45625447	1673	1673	1673	1673	0
72	20240508	200000	45625447	1673	1673	1673	1673	0
73	20240508	195900	45625447	1673	1673	1673	1673	0
74	20240508	195800	45625447	1673	1673	1673	1673	0
75	20240508	195700	45625447	1673	1673	1673	1673	0
76	20240508	195600	45625447	1673	1673	1673	1673	0
77	20240508	195500	45625447	1673	1673	1673	1673	0
78	20240508	195400	45625447	1673	1673	1673	1673	0
79	20240508	195300	45625447	1673	1673	1673	1673	0
80	20240508	195200	45625447	1673	1673	1673	1673	0
81	20240508	195100	45625447	1673	1673	1673	1673	0
82	20240508	195000	45625447	1673	1673	1673	1673	0
83	20240508	194900	45625447	1673	1673	1673	1673	0
84	20240508	194800	45625447	1673	1673	1673	1673	0
85	20240508	194700	45625447	1673	1673	1673	1673	0
86	20240508	194600	45625447	1673	1673	1673	1673	0
87	20240508	194500	45625447	1673	1673	1673	1673	0
88	20240508	194400	45625447	1673	1673	1673	1673	0
89	20240508	194300	45625447	1673	1673	1673	1673	0
90	20240508	194200	45625447	1673	1673	1673	1673	0
91	20240508	194100	45625447	1673	1673	1673	1673	0
92	20240508	194000	45625447	1673	1673	1673	1673	121
93	20240508	193900	45625447	1673	1673	1673	1673	0
94	20240508	193800	45625447	1673	1673	1673	1673	0
95	20240508	193700	45625447	1673	1673	1673	1673	0
96	20240508	193600	45625447	1673	1673	1673	1673	0
97	20240508	193500	45625447	1673	1673	1673	1673	0
98	20240508	193400	45625447	1673	1673	1673	1673	0
99	20240508	193300	45625447	1673	1673	1673	1673	0
100	20240508	193200	45625447	1673	1673	1673	1673	0
101	20240508	193100	45625447	1673	1673	1673	1673	0
102	20240508	193000	45625447	1673	1673	1673	1673	0
103	20240508	192900	45625447	1673	1673	1673	1673	0
104	20240508	192800	45625447	1673	1673	1673	1673	0
105	20240508	192700	45625447	1673	1673	1673	1673	0
106	20240508	192600	45625447	1673	1673	1673	1673	0
107	20240508	192500	45625447	1673	1673	1673	1673	0
108	20240508	192400	45625447	1673	1673	1673	1673	0
109	20240508	192300	45625447	1673	1673	1673	1673	0
110	20240508	192200	45625447	1673	1673	1673	1673	0
111	20240508	192100	45625447	1673	1673	1673	1673	0
112	20240508	192000	45625447	1673	1673	1673	1673	0
113	20240508	191900	45625447	1673	1673	1673	1673	0
114	20240508	191800	45625447	1673	1673	1673	1673	0
115	20240508	191700	45625447	1673	1673	1673	1673	0
116	20240508	191600	45625447	1673	1673	1673	1673	0
117	20240508	191500	45625447	1673	1673	1673	1673	0
118	20240508	191400	45625447	1673	1673	1673	1673	0
119	20240508	191300	45625447	1673	1673	1673	1673	0
120	20240508	191200	45625447	1673	1673	1673	1673	0
121	20240508	191100	45625447	1673	1673	1673	1673	0
122	20240508	191000	45625447	1673	1673	1673	1673	121
123	20240508	190900	45625447	1673	1673	1673	1673	0
124	20240508	190800	45625447	1673	1673	1673	1673	0
125	20240508	190700	45625447	1673	1673	1673	1673	0
126	20240508	190600	45625447	1673	1673	1673	1673	0
127	20240508	190500	45625447	1673	1673	1673	1673	0
128	20240508	190400	45625447	1673	1673	1673	1673	0
129	20240508	190300	45625447	1673	1673	1673	1673	0
130	20240508	190200	45625447	1673	1673	1673	1673	0
131	20240508	190100	45625447	1673	1673	1673	1673	0
132	20240508	190000	45625447	1673	1673	1673	1673	0
133	20240508	185900	45625447	1673	1673	1673	1673	0
134	20240508	185800	45625447	1673	1673	1673	1673	0
135	20240508	185700	45625447	1673	1673	1673	1673	0
136	20240508	185600	45625447	1673	1673	1673	1673	0
137	20240508	185500	45625447	1673	1673	1673	1673	0
138	20240508	185400	45625447	1673	1673	1673	1673	0
139	20240508	185300	45625447	1673	1673	1673	1673	0
140	20240508	185200	45625447	1673	1673	1673	1673	0
141	20240508	185100	45625447	1673	1673	1673	1673	0
142	20240508	185000	45625447	1673	1673	1673	1673	0
143	20240508	184900	45625447	1673	1673	1673	1673	0
144	20240508	184800	45625447	1673	1673	1673	1673	0
145	20240508	184700	45625447	1673	1673	1673	1673	0
146	20240508	184600	45625447	1673	1673	1673	1673	0
147	20240508	184500	45625447	1673	1673	1673	1673	0
148	20240508	184400	45625447	1673	1673	1673	1673	0
149	20240508	184300	45625447	1673	1673	1673	1673	0
150	20240508	184200	45625447	1673	1673	1673	1673	0
151	20240508	184100	45625447	1673	1673	1673	1673	0
152	20240508	184000	45625447	1673	1673	1673	1673	121
153	20240508	183900	45625447	1673	1673	1673	1673	0
154	20240508	183800	45625447	1673	1673	1673	1673	0
155	20240508	183700	45625447	1673	1673	1673	1673	0
156	20240508	183600	45625447	1673	1673	1673	1673	0
157	20240508	183500	45625447	1673	1673	1673	1673	0
158	20240508	183400	45625447	1673	1673	1673	1673	0
159	20240508	183300	45625447	1673	1673	1673	1673	0
160	20240508	183200	45625447	1673	1673	1673	1673	0
161	20240508	183100	45625447	1673	1673	1673	1673	0
162	20240508	183000	45625447	1673	1673	1673	1673	0
163	20240508	182900	45625447	1673	1673	1673	1673	0
164	20240508	182800	45625447	1673	1673	1673	1673	0
165	20240508	182700	45625447	1673	1673	1673	1673	0
166	20240508	182600	45625447	1673	1673	1673	1673	0
167	20240508	182500	45625447	1673	1673	1673	1673	0
168	20240508	182400	45625447	1673	1673	1673	1673	0
169	20240508	182300	45625447	1673	1673	1673	1673	0
170	20240508	182200	45625447	1673	1673	1673	1673	0
171	20240508	182100	45625447	1673	1673	1673	1673	0
172	20240508	182000	45625447	1673	1673	1673	1673	0
173	20240508	181900	45625447	1673	1673	1673	1673	0
174	20240508	181800	45625447	1673	1673	1673	1673	0
175	20240508	181700	45625447	1673	1673	1673	1673	0
176	20240508	181600	45625447	1673	1673	1673	1673	0
177	20240508	181500	45625447	1673	1673	1673	1673	0
178	20240508	181400	45625447	1673	1673	1673	1673	0
179	20240508	181300	45625447	1673	1673	1673	1673	0
180	20240508	181200	45625447	1673	1673	1673	1673	0
181	20240508	181100	45625447	1673	1673	1673	1673	0
182	20240508	181000	45625447	1673	1673	1673	1673	121
183	20240508	180900	45625447	1673	1673	1673	1673	0
184	20240508	180800	45625447	1673	1673	1673	1673	0
185	20240508	180700	45625447	1673	1673	1673	1673	0
186	20240508	180600	45625447	1673	1673	1673	1673	0
187	20240508	180500	45625447	1673	1673	1673	1673	0
188	20240508	180400	45625447	1673	1673	1673	1673	0
189	20240508	180300	45625447	1673	1673	1673	1673	0
190	20240508	180200	45625447	1673	1673	1673	1673	0
191	20240508	180100	45625447	1673	1673	1673	1673	0
192	20240508	180000	45625447	1673	1673	1673	1673	0
193	20240508	175900	45625447	1673	1673	1673	1673	0
194	20240508	175800	45625447	1673	1673	1673	1673	0
195	20240508	175700	45625447	1673	1673	1673	1673	0
196	20240508	175600	45625447	1673	1673	1673	1673	0
197	20240508	175500	45625447	1673	1673	1673	1673	0
198	20240508	175400	45625447	1673	1673	1673	1673	0
199	20240508	175300	45625447	1673	1673	1673	1673	0
200	20240508	175200	45625447	1673	1673	1673	1673	0
201	20240508	175100	45625447	1673	1673	1673	1673	0
202	20240508	175000	45625447	1673	1673	1673	1673	0
203	20240508	174900	45625447	1673	1673	1673	1673	0
204	20240508	174800	45625447	1673	1673	1673	1673	0
205	20240508	174700	45625447	1673	1673	1673	1673	0
206	20240508	174600	45625447	1673	1673	1673	1673	0
207	20240508	174500	45625447	1673	1673	1673	1673	0
208	20240508	174400	45625447	1673	1673	1673	1673	0
209	20240508	174300	45625447	1673	1673	1673	1673	0
210	20240508	174200	45625447	1673	1673	1673	1673	0
211	20240508	174100	45625447	1673	1673	1673	1673	0
212	20240508	174000	45625447	1673	1673	1673	1673	121
213	20240508	173900	45625447	1673	1673	1673	1673	0
214	20240508	173800	45625447	1673	1673	1673	1673	0
215	20240508	173700	45625447	1673	1673	1673	1673	0
216	20240508	173600	45625447	1673	1673	1673	1673	0
217	20240508	173500	45625447	1673	1673	1673	1673	0
218	20240508	173400	45625447	1673	1673	1673	1673	0
219	20240508	173300	45625447	1673	1673	1673	1673	0
220	20240508	173200	45625447	1673	1673	1673	1673	0
221	20240508	173100	45625447	1673	1673	1673	1673	0
222	20240508	173000	45625447	1673	1673	1673	1673	0
223	20240508	172900	45625447	1673	1673	1673	1673	0
224	20240508	172800	45625447	1673	1673	1673	1673	0
225	20240508	172700	45625447	1673	1673	1673	1673	0
226	20240508	172600	45625447	1673	1673	1673	1673	0
227	20240508	172500	45625447	1673	1673	1673	1673	0
228	20240508	172400	45625447	1673	1673	1673	1673	0
229	20240508	172300	45625447	1673	1673	1673	1673	0
230	20240508	172200	45625447	1673	1673	1673	1673	0
231	20240508	172100	45625447	1673	1673	1673	1673	0
232	20240508	172000	45625447	1673	1673	1673	1673	0
233	20240508	171900	45625447	1673	1673	1673	1673	0
234	20240508	171800	45625447	1673	1673	1673	1673	0
235	20240508	171700	45625447	1673	1673	1673	1673	0
236	20240508	171600	45625447	1673	1673	1673	1673	0
237	20240508	171500	45625447	1673	1673	1673	1673	0
238	20240508	171400	45625447	1673	1673	1673	1673	0
239	20240508	171300	45625447	1673	1673	1673	1673	0
240	20240508	171200	45625447	1673	1673	1673	1673	0
241	20240508	171100	45625447	1673	1673	1673	1673	0
242	20240508	171000	45625447	1673	1673	1673	1673	121
243	20240508	170900	45625447	1673	1673	1673	1673	0
244	20240508	170800	45625447	1673	1673	1673	1673	0
245	20240508	170700	45625447	1673	1673	1673	1673	0
246	20240508	170600	45625447	1673	1673	1673	1673	0
247	20240508	170500	45625447	1673	1673	1673	1673	0
248	20240508	170400	45625447	1673	1673	1673	1673	0
249	20240508	170300	45625447	1673	1673	1673	1673	0
250	20240508	170200	45625447	1673	1673	1673	1673	0
251	20240508	170100	45625447	1673	1673	1673	1673	0
252	20240508	170000	45625447	1673	1673	1673	1673	0
253	20240508	165900	45625447	1673	1673	1673	1673	0
254	20240508	165800	45625447	1673	1673	1673	1673	0
255	20240508	165700	45625447	1673	1673	1673	1673	0
256	20240508	165600	45625447	1673	1673	1673	1673	0
257	20240508	165500	45625447	1673	1673	1673	1673	0
258	20240508	165400	45625447	1673	1673	1673	1673	0
259	20240508	165300	45625447	1673	1673	1673	1673	0
260	20240508	165200	45625447	1673	1673	1673	1673	0
261	20240508	165100	45625447	1673	1673	1673	1673	0
262	20240508	165000	45625447	1673	1673	1673	1673	0
263	20240508	164900	45625447	1673	1673	1673	1673	0
264	20240508	164800	45625447	1673	1673	1673	1673	0
265	20240508	164700	45625447	1673	1673	1673	1673	0
266	20240508	164600	45625447	1673	1673	1673	1673	0
267	20240508	164500	45625447	1673	1673	1673	1673	0
268	20240508	164400	45625447	1673	1673	1673	1673	0
269	20240508	164300	45625447	1673	1673	1673	1673	0
270	20240508	164200	45625447	1673	1673	1673	1673	0
271	20240508	164100	45625447	1673	1673	1673	1673	0
272	20240508	164000	45625447	1673	1673	1673	1673	121
273	20240508	163900	45625447	1673	1673	1673	1673	0
274	20240508	163800	45625447	1673	1673	1673	1673	0
275	20240508	163700	45625447	1673	1673	1673	1673	0
276	20240508	163600	45625447	1673	1673	1673	1673	0
277	20240508	163500	45625447	1673	1673	1673	1673	0
278	20240508	163400	45625447	1673	1673	1673	1673	0
279	20240508	163300	45625447	1673	1673	1673	1673	0
280	20240508	163200	45625447	1673	1673	1673	1673	0
281	20240508	163100	45625447	1673	1673	1673	1673	0
282	20240508	163000	45625447	1673	1673	1673	1673	0
283	20240508	162900	45625447	1673	1673	1673	1673	0
284	20240508	162800	45625447	1673	1673	1673	1673	0
285	20240508	162700	45625447	1673	1673	1673	1673	0
286	20240508	162600	45625447	1673	1673	1673	1673	0
287	20240508	162500	45625447	1673	1673	1673	1673	0
288	20240508	162400	45625447	1673	1673	1673	1673	0
289	20240508	162300	45625447	1673	1673	1673	1673	0
290	20240508	162200	45625447	1673	1673	1673	1673	0
291	20240508	162100	45625447	1673	1673	1673	1673	0
292	20240508	162000	45625447	1673	1673	1673	1673	0
293	20240508	161900	45625447	1673	1673	1673	1673	0
294	20240508	161800	45625447	1673	1673	1673	1673	0
295	20240508	161700	45625447	1673	1673	1673	1673	0
296	20240508	161600	45625447	1673	1673	1673	1673	0
297	20240508	161500	45625447	1673	1673	1673	1673	0
298	20240508	161400	45625447	1673	1673	1673	1673	0
299	20240508	161300	45625447	1673	1673	1673	1673	0
300	20240508	161200	45625447	1673	1673	1673	1673	0
301	20240508	161100	45625447	1673	1673	1673	1673	0
302	20240508	161000	45625447	1673	1673	1673	1673	121
303	20240508	160900	45625447	1673	1673	1673	1673	0
304	20240508	160800	45625447	1673	1673	1673	1673	0
305	20240508	160700	45625447	1673	1673	1673	1673	0
306	20240508	160600	45625447	1673	1673	1673	1673	0
307	20240508	160500	45625447	1673	1673	1673	1673	0
308	20240508	160400	45625447	1673	1673	1673	1673	0
309	20240508	160300	45625447	1673	1673	1673	1673	0
310	20240508	160200	45625447	1673	1673	1673	1673	0
311	20240508	160100	45625447	1673	1673	1673	1673	0
312	20240508	160000	45625447	1673	1673	1673	1673	0
313	20240508	155900	45625447	1673	1673	1673	1673	0
314	20240508	155800	45625447	1673	1673	1673	1673	0
315	20240508	155700	45625447	1673	1673	1673	1673	0
316	20240508	155600	45625447	1673	1673	1673	1673	0
317	20240508	155500	45625447	1673	1673	1673	1673	0
318	20240508	155400	45625447	1673	1673	1673	1673	0
319	20240508	155300	45625447	1673	1673	1673	1673	0
320	20240508	155200	45625447	1673	1673	1673	1673	0
321	20240508	155100	45625447	1673	1673	1673	1673	0
322	20240508	155000	45625447	1673	1673	1673	1673	0
323	20240508	154900	45625447	1673	1673	1673	1673	0
324	20240508	154800	45625447	1673	1673	1673	1673	0
325	20240508	154700	45625447	1673	1673	1673	1673	0
326	20240508	154600	45625447	1673	1673	1673	1673	0
327	20240508	154500	45625447	1673	1673	1673	1673	0
328	20240508	154400	45625447	1673	1673	1673	1673	0
329	20240508	154300	45625447	1673	1673	1673	1673	0
330	20240508	154200	45625447	1673	1673	1673	1673	0
331	20240508	154100	45625447	1673	1673	1673	1673	0
332	20240508	154000	45625447	1673	1673	1673	1673	121
333	20240508	153900	45625447	1673	1673	1673	1673	0
334	20240508	153800	45625447	1673	1673	1673	1673	0
335	20240508	153700	45625447	1673	1673	1673	1673	0
336	20240508	153600	45625447	1673	1673	1673	1673	0
337	20240508	153500	45625447	1673	1673	1673	1673	0
338	20240508	153400	45625447	1673	1673	1673	1673	0
339	20240508	153300	45625447	1673	1673	1673	1673	0
340	20240508	153200	45625447	1673	1673	1673	1673	0
341	20240508	153100	45625447	1673	1673	1673	1673	0
342	20240508	153000	45625447	1673	1673	1673	1673	121
343	20240508	152900	45423014	1670	1670	1670	1670	0
344	20240508	152800	45423014	1670	1670	1670	1670	0
345	20240508	152700	45423014	1670	1670	1670	1670	0
346	20240508	152600	45423014	1670	1670	1670	1670	0
347	20240508	152500	45423014	1670	1670	1670	1670	0
348	20240508	152400	45423014	1670	1670	1670	1670	0
349	20240508	152300	45423014	1670	1670	1670	1670	0
350	20240508	152200	45423014	1670	1670	1670	1670	0
351	20240508	152100	45423014	1670	1670	1670	1670	0
352	20240508	152000	45423014	1670	1670	1670	1670	0
353	20240508	151900	45423014	1670	1670	1670	1670	0
354	20240508	151800	45423014	1670	1670	1670	1670	332
355	20240508	151700	44868574	1670	1670	1670	1670	179
356	20240508	151600	44569644	1670	1669	1670	1669	160
357	20240508	151500	44302450	1670	1670	1670	1670	1100
358	20240508	151400	42465450	1670	1670	1670	1670	34
359	20240508	151300	42408670	1670	1670	1670	1670	1
360	20240508	151200	42407000	1671	1671	1671	1671	11
361	20240508	151100	42388619	1671	1671	1671	1671	1
362	20240508	151000	42386948	1670	1672	1672	1670	436
363	20240508	150900	41658402	1671	1671	1671	1671	0
364	20240508	150800	41658402	1671	1671	1671	1671	0
365	20240508	150700	41658402	1671	1671	1671	1671	0
366	20240508	150600	41658402	1671	1671	1671	1671	0
367	20240508	150500	41658402	1671	1671	1671	1671	7
368	20240508	150400	41646705	1671	1671	1671	1671	50
369	20240508	150300	41563155	1669	1669	1669	1669	0
370	20240508	150200	41563155	1669	1669	1669	1669	0
371	20240508	150100	41563155	1669	1669	1669	1669	0
372	20240508	150000	41563155	1669	1669	1669	1669	0
373	20240508	145900	41563155	1669	1669	1669	1669	0
374	20240508	145800	41563155	1669	1669	1669	1669	0
375	20240508	145700	41563155	1669	1669	1669	1669	0
376	20240508	145600	41563155	1669	1669	1669	1669	0
377	20240508	145500	41563155	1669	1669	1669	1669	0
378	20240508	145400	41563155	1669	1669	1669	1669	0
379	20240508	145300	41563155	1669	1673	1673	1669	501
380	20240508	145200	40726982	1668	1668	1668	1668	0
381	20240508	145100	40726982	1668	1668	1668	1668	0
382	20240508	145000	40726982	1668	1668	1668	1668	0
383	20240508	144900	40726982	1668	1668	1668	1668	0
384	20240508	144800	40726982	1668	1668	1668	1668	0
385	20240508	144700	40726982	1668	1672	1672	1668	130
386	20240508	144600	40509882	1673	1673	1673	1673	100
387	20240508	144500	40342582	1673	1673	1673	1673	0
388	20240508	144400	40342582	1673	1673	1673	1673	0
389	20240508	144300	40342582	1673	1673	1673	1673	0
390	20240508	144200	40342582	1673	1673	1673	1673	0
391	20240508	144100	40342582	1673	1673	1673	1673	0
392	20240508	144000	40342582	1673	1673	1673	1673	0
393	20240508	143900	40342582	1673	1673	1673	1673	217
394	20240508	143800	39979541	1675	1675	1675	1675	0
395	20240508	143700	39979541	1675	1675	1675	1675	0
396	20240508	143600	39979541	1675	1675	1675	1675	0
397	20240508	143500	39979541	1675	1675	1675	1675	0
398	20240508	143400	39979541	1675	1675	1675	1675	0
399	20240508	143300	39979541	1675	1675	1675	1675	0
400	20240508	143200	39979541	1675	1675	1675	1675	0
401	20240508	143100	39979541	1675	1675	1675	1675	0
402	20240508	143000	39979541	1675	1675	1675	1675	0
403	20240508	142900	39979541	1675	1675	1675	1675	52
404	20240508	142800	39892441	1674	1674	1675	1674	452
405	20240508	142700	39135792	1674	1674	1674	1674	0
406	20240508	142600	39135792	1674	1674	1674	1674	0
407	20240508	142500	39135792	1674	1674	1674	1674	0
408	20240508	142400	39135792	1674	1674	1674	1674	10
409	20240508	142300	39119052	1674	1674	1674	1674	0
410	20240508	142200	39119052	1674	1674	1674	1674	0
411	20240508	142100	39119052	1674	1674	1674	1674	0
412	20240508	142000	39119052	1674	1672	1674	1672	500
413	20240508	141900	38282452	1672	1672	1672	1672	0
414	20240508	141800	38282452	1672	1672	1672	1672	247
415	20240508	141700	37869468	1674	1674	1674	1674	0
416	20240508	141600	37869468	1674	1674	1674	1674	5
417	20240508	141500	37861098	1670	1670	1670	1670	0
418	20240508	141400	37861098	1670	1670	1670	1670	7944
419	20240508	141300	24594618	1670	1670	1670	1670	0
420	20240508	141200	24594618	1670	1670	1670	1670	0
421	20240508	141100	24594618	1670	1670	1670	1670	0
422	20240508	141000	24594618	1670	1670	1670	1670	0
423	20240508	140900	24594618	1670	1670	1670	1670	0
424	20240508	140800	24594618	1670	1670	1670	1670	0
425	20240508	140700	24594618	1670	1670	1670	1670	0
426	20240508	140600	24594618	1670	1669	1670	1669	12
427	20240508	140500	24574580	1669	1669	1669	1669	19
428	20240508	140400	24542869	1670	1670	1670	1670	0
429	20240508	140300	24542869	1670	1670	1670	1670	0
430	20240508	140200	24542869	1670	1670	1670	1670	1
431	20240508	140100	24541199	1670	1670	1670	1670	0
432	20240508	140000	24541199	1670	1670	1670	1670	1
433	20240508	135900	24539529	1669	1669	1669	1669	250
434	20240508	135800	24122279	1669	1669	1669	1669	0
435	20240508	135700	24122279	1669	1669	1669	1669	0
436	20240508	135600	24122279	1669	1669	1669	1669	0
437	20240508	135500	24122279	1669	1669	1669	1669	20
438	20240508	135400	24088899	1670	1670	1670	1670	1
439	20240508	135300	24087229	1670	1670	1670	1670	0
440	20240508	135200	24087229	1670	1670	1670	1670	0
441	20240508	135100	24087229	1670	1670	1670	1670	0
442	20240508	135000	24087229	1670	1670	1670	1670	0
443	20240508	134900	24087229	1670	1670	1670	1670	0
444	20240508	134800	24087229	1670	1670	1670	1670	1
445	20240508	134700	24085559	1670	1670	1670	1670	0
446	20240508	134600	24085559	1670	1670	1670	1670	0
447	20240508	134500	24085559	1670	1670	1670	1670	0
448	20240508	134400	24085559	1670	1670	1670	1670	0
449	20240508	134300	24085559	1670	1670	1670	1670	0
450	20240508	134200	24085559	1670	1670	1670	1670	180
451	20240508	134100	23784959	1670	1670	1670	1670	0
452	20240508	134000	23784959	1670	1670	1670	1670	0
453	20240508	133900	23784959	1670	1670	1670	1670	10
454	20240508	133800	23768259	1669	1669	1669	1669	0
455	20240508	133700	23768259	1669	1669	1669	1669	99
456	20240508	133600	23603028	1669	1669	1669	1669	1
457	20240508	133500	23601359	1670	1670	1670	1670	0
458	20240508	133400	23601359	1670	1670	1670	1670	0
459	20240508	133300	23601359	1670	1670	1670	1670	0
460	20240508	133200	23601359	1670	1670	1670	1670	0
461	20240508	133100	23601359	1670	1670	1670	1670	0
462	20240508	133000	23601359	1670	1670	1670	1670	201
463	20240508	132900	23265689	1670	1670	1670	1670	0
464	20240508	132800	23265689	1670	1670	1670	1670	0
465	20240508	132700	23265689	1670	1670	1670	1670	2
466	20240508	132600	23262349	1670	1670	1670	1670	0
467	20240508	132500	23262349	1670	1670	1670	1670	0
468	20240508	132400	23262349	1670	1670	1670	1670	1
469	20240508	132300	23260679	1670	1670	1670	1670	0
470	20240508	132200	23260679	1670	1670	1670	1670	0
471	20240508	132100	23260679	1670	1670	1670	1670	10
472	20240508	132000	23243979	1670	1670	1670	1670	0
473	20240508	131900	23243979	1670	1670	1670	1670	0
474	20240508	131800	23243979	1670	1670	1670	1670	21
475	20240508	131700	23208909	1669	1669	1669	1669	0
476	20240508	131600	23208909	1669	1669	1669	1669	0
477	20240508	131500	23208909	1669	1669	1669	1669	440
478	20240508	131400	22474549	1669	1669	1669	1669	0
479	20240508	131300	22474549	1669	1669	1669	1669	0
480	20240508	131200	22474549	1669	1669	1669	1669	0
481	20240508	131100	22474549	1669	1669	1669	1669	0
482	20240508	131000	22474549	1669	1669	1669	1669	0
483	20240508	130900	22474549	1669	1669	1669	1669	0
484	20240508	130800	22474549	1669	1669	1669	1669	0
485	20240508	130700	22474549	1669	1669	1669	1669	0
486	20240508	130600	22474549	1669	1669	1669	1669	0
487	20240508	130500	22474549	1669	1669	1669	1669	0
488	20240508	130400	22474549	1669	1669	1669	1669	0
489	20240508	130300	22474549	1669	1669	1669	1669	0
490	20240508	130200	22474549	1669	1669	1669	1669	0
491	20240508	130100	22474549	1669	1669	1669	1669	0
492	20240508	130000	22474549	1669	1669	1669	1669	0
493	20240508	125900	22474549	1669	1669	1669	1669	0
494	20240508	125800	22474549	1669	1669	1669	1669	0
495	20240508	125700	22474549	1669	1669	1669	1669	0
496	20240508	125600	22474549	1669	1669	1669	1669	10
497	20240508	125500	22457859	1668	1668	1668	1668	168
498	20240508	125400	22177635	1669	1669	1669	1669	0
499	20240508	125300	22177635	1669	1669	1669	1669	0
500	20240508	125200	22177635	1669	1669	1669	1669	0
501	20240508	125100	22177635	1669	1669	1669	1669	0
502	20240508	125000	22177635	1669	1669	1669	1669	0
503	20240508	124900	22177635	1669	1669	1669	1669	0
504	20240508	124800	22177635	1669	1669	1669	1669	0
505	20240508	124700	22177635	1669	1669	1669	1669	0
506	20240508	124600	22177635	1669	1669	1669	1669	0
507	20240508	124500	22177635	1669	1669	1669	1669	0
508	20240508	124400	22177635	1669	1669	1669	1669	1
509	20240508	124300	22175966	1669	1669	1669	1669	13
510	20240508	124200	22154269	1669	1669	1669	1669	0
511	20240508	124100	22154269	1669	1669	1669	1669	1900
512	20240508	124000	18983169	1669	1669	1669	1669	0
513	20240508	123900	18983169	1669	1669	1669	1669	0
514	20240508	123800	18983169	1669	1669	1669	1669	194
515	20240508	123700	18659383	1669	1669	1669	1669	0
516	20240508	123600	18659383	1669	1669	1669	1669	0
517	20240508	123500	18659383	1669	1669	1669	1669	10
518	20240508	123400	18642693	1668	1668	1668	1668	0
519	20240508	123300	18642693	1668	1668	1668	1668	0
520	20240508	123200	18642693	1668	1668	1668	1668	0
521	20240508	123100	18642693	1668	1668	1668	1668	115
522	20240508	123000	18450873	1668	1668	1668	1668	0
523	20240508	122900	18450873	1668	1668	1668	1668	0
524	20240508	122800	18450873	1668	1668	1668	1668	0
525	20240508	122700	18450873	1668	1663	1668	1663	178
526	20240508	122600	18154809	1663	1663	1663	1663	0
527	20240508	122500	18154809	1663	1663	1663	1663	0
528	20240508	122400	18154809	1663	1663	1663	1663	0
529	20240508	122300	18154809	1663	1663	1663	1663	0
530	20240508	122200	18154809	1663	1663	1663	1663	0
531	20240508	122100	18154809	1663	1663	1663	1663	0
532	20240508	122000	18154809	1663	1663	1663	1663	0
533	20240508	121900	18154809	1663	1663	1663	1663	0
534	20240508	121800	18154809	1663	1663	1663	1663	0
535	20240508	121700	18154809	1663	1663	1663	1663	0
536	20240508	121600	18154809	1663	1663	1663	1663	432
537	20240508	121500	17436393	1668	1668	1668	1668	0
538	20240508	121400	17436393	1668	1668	1668	1668	0
539	20240508	121300	17436393	1668	1668	1668	1668	0
540	20240508	121200	17436393	1668	1668	1668	1668	0
541	20240508	121100	17436393	1668	1668	1668	1668	0
542	20240508	121000	17436393	1668	1668	1668	1668	0
543	20240508	120900	17436393	1668	1668	1668	1668	0
544	20240508	120800	17436393	1668	1668	1668	1668	0
545	20240508	120700	17436393	1668	1668	1668	1668	0
546	20240508	120600	17436393	1668	1668	1668	1668	0
547	20240508	120500	17436393	1668	1668	1668	1668	0
548	20240508	120400	17436393	1668	1668	1668	1668	0
549	20240508	120300	17436393	1668	1668	1668	1668	3
550	20240508	120200	17431389	1668	1668	1668	1668	0
551	20240508	120100	17431389	1668	1668	1668	1668	0
552	20240508	120000	17431389	1668	1668	1668	1668	73
553	20240508	115900	17309625	1668	1668	1668	1668	0
554	20240508	115800	17309625	1668	1668	1668	1668	0
555	20240508	115700	17309625	1668	1668	1668	1668	0
556	20240508	115600	17309625	1668	1668	1668	1668	40
557	20240508	115500	17242905	1669	1669	1669	1669	0
558	20240508	115400	17242905	1669	1669	1669	1669	0
559	20240508	115300	17242905	1669	1669	1669	1669	0
560	20240508	115200	17242905	1669	1669	1669	1669	0
561	20240508	115100	17242905	1669	1669	1669	1669	0
562	20240508	115000	17242905	1669	1669	1669	1669	0
563	20240508	114900	17242905	1669	1669	1669	1669	0
564	20240508	114800	17242905	1669	1669	1669	1669	0
565	20240508	114700	17242905	1669	1669	1669	1669	0
566	20240508	114600	17242905	1669	1669	1669	1669	0
567	20240508	114500	17242905	1669	1669	1669	1669	30
568	20240508	114400	17192835	1669	1669	1669	1669	0
569	20240508	114300	17192835	1669	1669	1669	1669	0
570	20240508	114200	17192835	1669	1669	1669	1669	0
571	20240508	114100	17192835	1669	1669	1669	1669	0
572	20240508	114000	17192835	1669	1669	1669	1669	0
573	20240508	113900	17192835	1669	1669	1669	1669	0
574	20240508	113800	17192835	1669	1669	1669	1669	0
575	20240508	113700	17192835	1669	1669	1669	1669	0
576	20240508	113600	17192835	1669	1669	1669	1669	0
577	20240508	113500	17192835	1669	1669	1669	1669	0
578	20240508	113400	17192835	1669	1669	1669	1669	0
579	20240508	113300	17192835	1669	1669	1669	1669	0
580	20240508	113200	17192835	1669	1669	1669	1669	0
581	20240508	113100	17192835	1669	1669	1669	1669	0
582	20240508	113000	17192835	1669	1669	1669	1669	10
583	20240508	112900	17176145	1664	1664	1664	1664	0
584	20240508	112800	17176145	1664	1664	1664	1664	100
585	20240508	112700	17009745	1669	1669	1669	1669	0
586	20240508	112600	17009745	1669	1669	1669	1669	0
587	20240508	112500	17009745	1669	1669	1669	1669	0
588	20240508	112400	17009745	1669	1669	1669	1669	0
589	20240508	112300	17009745	1669	1669	1669	1669	0
590	20240508	112200	17009745	1669	1669	1669	1669	10
591	20240508	112100	16993055	1663	1663	1663	1663	78
592	20240508	112000	16863341	1669	1669	1669	1669	0
593	20240508	111900	16863341	1669	1669	1669	1669	0
594	20240508	111800	16863341	1669	1669	1669	1669	0
595	20240508	111700	16863341	1669	1669	1669	1669	0
596	20240508	111600	16863341	1669	1669	1669	1669	0
597	20240508	111500	16863341	1669	1669	1669	1669	0
598	20240508	111400	16863341	1669	1669	1669	1669	0
599	20240508	111300	16863341	1669	1669	1669	1669	60
600	20240508	111200	16763201	1669	1669	1669	1669	0
601	20240508	111100	16763201	1669	1669	1669	1669	0
602	20240508	111000	16763201	1669	1669	1669	1669	0
603	20240508	110900	16763201	1669	1669	1669	1669	0
604	20240508	110800	16763201	1669	1669	1669	1669	0
605	20240508	110700	16763201	1669	1669	1669	1669	0
606	20240508	110600	16763201	1669	1669	1669	1669	0
607	20240508	110500	16763201	1669	1669	1669	1669	0
608	20240508	110400	16763201	1669	1669	1669	1669	0
609	20240508	110300	16763201	1669	1669	1669	1669	10
610	20240508	110200	16746511	1663	1663	1663	1663	0
611	20240508	110100	16746511	1663	1663	1663	1663	0
612	20240508	110000	16746511	1663	1663	1663	1663	0
613	20240508	105900	16746511	1663	1663	1663	1663	0
614	20240508	105800	16746511	1663	1668	1668	1663	150
615	20240508	105700	16496982	1668	1668	1668	1668	0
616	20240508	105600	16496982	1668	1668	1668	1668	0
617	20240508	105500	16496982	1668	1668	1668	1668	0
618	20240508	105400	16496982	1668	1668	1668	1668	0
619	20240508	105300	16496982	1668	1668	1668	1668	0
620	20240508	105200	16496982	1668	1668	1668	1668	300
621	20240508	105100	15996582	1668	1668	1668	1668	0
622	20240508	105000	15996582	1668	1668	1668	1668	0
623	20240508	104900	15996582	1668	1668	1668	1668	1900
624	20240508	104800	12827382	1669	1669	1669	1669	0
625	20240508	104700	12827382	1669	1669	1669	1669	10
626	20240508	104600	12810692	1668	1668	1668	1668	3
627	20240508	104500	12805688	1669	1669	1669	1669	0
628	20240508	104400	12805688	1669	1669	1669	1669	0
629	20240508	104300	12805688	1669	1669	1669	1669	3
630	20240508	104200	12800681	1670	1670	1670	1670	202
631	20240508	104100	12463341	1670	1670	1670	1670	10
632	20240508	104000	12446641	1670	1670	1670	1670	0
633	20240508	103900	12446641	1670	1670	1670	1670	0
634	20240508	103800	12446641	1670	1670	1670	1670	0
635	20240508	103700	12446641	1670	1670	1670	1670	0
636	20240508	103600	12446641	1670	1670	1670	1670	0
637	20240508	103500	12446641	1670	1670	1670	1670	946
638	20240508	103400	10866821	1670	1670	1670	1670	0
639	20240508	103300	10866821	1670	1670	1670	1670	0
640	20240508	103200	10866821	1670	1670	1670	1670	0
641	20240508	103100	10866821	1670	1670	1670	1670	1
642	20240508	103000	10865151	1670	1670	1670	1670	0
643	20240508	102900	10865151	1670	1670	1670	1670	0
644	20240508	102800	10865151	1670	1670	1670	1670	0
645	20240508	102700	10865151	1670	1670	1670	1670	0
646	20240508	102600	10865151	1670	1670	1670	1670	0
647	20240508	102500	10865151	1670	1670	1670	1670	0
648	20240508	102400	10865151	1670	1670	1670	1670	0
649	20240508	102300	10865151	1670	1670	1670	1670	0
650	20240508	102200	10865151	1670	1670	1670	1670	0
651	20240508	102100	10865151	1670	1670	1670	1670	0
652	20240508	102000	10865151	1670	1670	1670	1670	0
653	20240508	101900	10865151	1670	1670	1670	1670	0
654	20240508	101800	10865151	1670	1669	1670	1669	10
655	20240508	101700	10848454	1669	1669	1669	1669	30
656	20240508	101600	10798384	1670	1670	1670	1670	0
657	20240508	101500	10798384	1670	1670	1670	1670	0
658	20240508	101400	10798384	1670	1670	1670	1670	0
659	20240508	101300	10798384	1670	1670	1670	1670	0
660	20240508	101200	10798384	1670	1670	1670	1670	0
661	20240508	101100	10798384	1670	1670	1670	1670	0
662	20240508	101000	10798384	1670	1670	1670	1670	0
663	20240508	100900	10798384	1670	1670	1670	1670	0
664	20240508	100800	10798384	1670	1670	1670	1670	0
665	20240508	100700	10798384	1670	1670	1670	1670	0
666	20240508	100600	10798384	1670	1670	1670	1670	0
667	20240508	100500	10798384	1670	1670	1670	1670	14
668	20240508	100400	10775004	1670	1670	1670	1670	0
669	20240508	100300	10775004	1670	1670	1670	1670	0
670	20240508	100200	10775004	1670	1670	1670	1670	0
671	20240508	100100	10775004	1670	1670	1670	1670	10
672	20240508	100000	10758304	1670	1670	1670	1670	0
673	20240508	095900	10758304	1670	1670	1670	1670	0
674	20240508	095800	10758304	1670	1670	1670	1670	2
675	20240508	095700	10754964	1670	1670	1670	1670	6
676	20240508	095600	10744944	1670	1670	1670	1670	0
677	20240508	095500	10744944	1670	1670	1670	1670	10
678	20240508	095400	10728244	1670	1669	1670	1669	28
679	20240508	095300	10681489	1663	1663	1663	1663	0
680	20240508	095200	10681489	1663	1663	1663	1663	0
681	20240508	095100	10681489	1663	1663	1663	1663	0
682	20240508	095000	10681489	1663	1663	1663	1663	0
683	20240508	094900	10681489	1663	1663	1663	1663	8
684	20240508	094800	10668185	1662	1662	1662	1662	0
685	20240508	094700	10668185	1662	1662	1662	1662	0
686	20240508	094600	10668185	1662	1662	1662	1662	0
687	20240508	094500	10668185	1662	1662	1662	1662	0
688	20240508	094400	10668185	1662	1662	1662	1662	0
689	20240508	094300	10668185	1662	1662	1662	1662	0
690	20240508	094200	10668185	1662	1662	1662	1662	0
691	20240508	094100	10668185	1662	1664	1664	1662	1077
692	20240508	094000	8877477	1664	1664	1664	1664	0
693	20240508	093900	8877477	1664	1664	1664	1664	0
694	20240508	093800	8877477	1664	1664	1664	1664	0
695	20240508	093700	8877477	1664	1664	1664	1664	0
696	20240508	093600	8877477	1664	1665	1665	1664	5
697	20240508	093500	8869155	1670	1670	1670	1670	10
698	20240508	093400	8852455	1670	1670	1670	1670	0
699	20240508	093300	8852455	1670	1670	1670	1670	100
700	20240508	093200	8685455	1670	1670	1670	1670	0
701	20240508	093100	8685455	1670	1670	1670	1670	0
702	20240508	093000	8685455	1670	1670	1670	1670	0
703	20240508	092900	8685455	1670	1670	1670	1670	0
704	20240508	092800	8685455	1670	1670	1670	1670	105
705	20240508	092700	8510105	1670	1670	1670	1670	10
706	20240508	092600	8493405	1670	1670	1670	1670	0
707	20240508	092500	8493405	1670	1670	1670	1670	0
708	20240508	092400	8493405	1670	1670	1670	1670	0
709	20240508	092300	8493405	1670	1670	1670	1670	0
710	20240508	092200	8493405	1670	1670	1670	1670	10
711	20240508	092100	8476705	1670	1670	1670	1670	1962
712	20240508	092000	5200165	1670	1670	1670	1670	0
713	20240508	091900	5200165	1670	1670	1670	1670	0
714	20240508	091800	5200165	1670	1670	1670	1670	0
715	20240508	091700	5200165	1670	1669	1670	1669	12
716	20240508	091600	5180126	1670	1670	1670	1670	0
717	20240508	091500	5180126	1670	1670	1670	1670	0
718	20240508	091400	5180126	1670	1670	1670	1670	0
719	20240508	091300	5180126	1670	1670	1670	1670	0
720	20240508	091200	5180126	1670	1670	1670	1670	2
721	20240508	091100	5176786	1670	1670	1670	1670	0
722	20240508	091000	5176786	1670	1670	1670	1670	11
723	20240508	090900	5158416	1661	1663	1663	1661	100
724	20240508	090800	4992216	1670	1670	1670	1670	0
725	20240508	090700	4992216	1670	1670	1670	1670	0
726	20240508	090600	4992216	1670	1670	1670	1670	0
727	20240508	090500	4992216	1670	1661	1670	1660	1943
728	20240508	090400	1766750	1670	1670	1670	1670	0
729	20240508	090300	1766750	1670	1661	1670	1661	131
730	20240508	090200	1549150	1661	1661	1661	1661	3
731	20240508	090100	1544167	1661	1661	1661	1661	174
732	20240508	090000	1255153	1661	1660	1661	1660	756