KissMeData/076610/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	195200	70964636	1339	1339	1339	1339	30
3	20240503	195100	70964636	1339	1339	1339	1339	0
4	20240503	195000	70964636	1339	1339	1339	1339	0
5	20240503	194900	70964636	1339	1339	1339	1339	0
6	20240503	194800	70964636	1339	1339	1339	1339	0
7	20240503	194700	70964636	1339	1339	1339	1339	0
8	20240503	194600	70964636	1339	1339	1339	1339	0
9	20240503	194500	70964636	1339	1339	1339	1339	0
10	20240503	194400	70964636	1339	1339	1339	1339	0
11	20240503	194300	70964636	1339	1339	1339	1339	0
12	20240503	194200	70964636	1339	1339	1339	1339	0
13	20240503	194100	70964636	1339	1339	1339	1339	0
14	20240503	194000	70964636	1339	1339	1339	1339	0
15	20240503	193900	70964636	1339	1339	1339	1339	0
16	20240503	193800	70964636	1339	1339	1339	1339	0
17	20240503	193700	70964636	1339	1339	1339	1339	0
18	20240503	193600	70964636	1339	1339	1339	1339	0
19	20240503	193500	70964636	1339	1339	1339	1339	0
20	20240503	193400	70964636	1339	1339	1339	1339	0
21	20240503	193300	70964636	1339	1339	1339	1339	0
22	20240503	193200	70964636	1339	1339	1339	1339	0
23	20240503	193100	70964636	1339	1339	1339	1339	0
24	20240503	193000	70964636	1339	1339	1339	1339	0
25	20240503	192900	70964636	1339	1339	1339	1339	0
26	20240503	192800	70964636	1339	1339	1339	1339	0
27	20240503	192700	70964636	1339	1339	1339	1339	0
28	20240503	192600	70964636	1339	1339	1339	1339	0
29	20240503	192500	70964636	1339	1339	1339	1339	0
30	20240503	192400	70964636	1339	1339	1339	1339	0
31	20240503	192300	70964636	1339	1339	1339	1339	0
32	20240503	192200	70964636	1339	1339	1339	1339	30
33	20240503	192100	70964636	1339	1339	1339	1339	0
34	20240503	192000	70964636	1339	1339	1339	1339	0
35	20240503	191900	70964636	1339	1339	1339	1339	0
36	20240503	191800	70964636	1339	1339	1339	1339	0
37	20240503	191700	70964636	1339	1339	1339	1339	0
38	20240503	191600	70964636	1339	1339	1339	1339	0
39	20240503	191500	70964636	1339	1339	1339	1339	0
40	20240503	191400	70964636	1339	1339	1339	1339	0
41	20240503	191300	70964636	1339	1339	1339	1339	0
42	20240503	191200	70964636	1339	1339	1339	1339	0
43	20240503	191100	70964636	1339	1339	1339	1339	0
44	20240503	191000	70964636	1339	1339	1339	1339	0
45	20240503	190900	70964636	1339	1339	1339	1339	0
46	20240503	190800	70964636	1339	1339	1339	1339	0
47	20240503	190700	70964636	1339	1339	1339	1339	0
48	20240503	190600	70964636	1339	1339	1339	1339	0
49	20240503	190500	70964636	1339	1339	1339	1339	0
50	20240503	190400	70964636	1339	1339	1339	1339	0
51	20240503	190300	70964636	1339	1339	1339	1339	0
52	20240503	190200	70964636	1339	1339	1339	1339	0
53	20240503	190100	70964636	1339	1339	1339	1339	0
54	20240503	190000	70964636	1339	1339	1339	1339	0
55	20240503	185900	70964636	1339	1339	1339	1339	0
56	20240503	185800	70964636	1339	1339	1339	1339	0
57	20240503	185700	70964636	1339	1339	1339	1339	0
58	20240503	185600	70964636	1339	1339	1339	1339	0
59	20240503	185500	70964636	1339	1339	1339	1339	0
60	20240503	185400	70964636	1339	1339	1339	1339	0
61	20240503	185300	70964636	1339	1339	1339	1339	0
62	20240503	185200	70964636	1339	1339	1339	1339	30
63	20240503	185100	70964636	1339	1339	1339	1339	0
64	20240503	185000	70964636	1339	1339	1339	1339	0
65	20240503	184900	70964636	1339	1339	1339	1339	0
66	20240503	184800	70964636	1339	1339	1339	1339	0
67	20240503	184700	70964636	1339	1339	1339	1339	0
68	20240503	184600	70964636	1339	1339	1339	1339	0
69	20240503	184500	70964636	1339	1339	1339	1339	0
70	20240503	184400	70964636	1339	1339	1339	1339	0
71	20240503	184300	70964636	1339	1339	1339	1339	0
72	20240503	184200	70964636	1339	1339	1339	1339	0
73	20240503	184100	70964636	1339	1339	1339	1339	0
74	20240503	184000	70964636	1339	1339	1339	1339	0
75	20240503	183900	70964636	1339	1339	1339	1339	0
76	20240503	183800	70964636	1339	1339	1339	1339	0
77	20240503	183700	70964636	1339	1339	1339	1339	0
78	20240503	183600	70964636	1339	1339	1339	1339	0
79	20240503	183500	70964636	1339	1339	1339	1339	0
80	20240503	183400	70964636	1339	1339	1339	1339	0
81	20240503	183300	70964636	1339	1339	1339	1339	0
82	20240503	183200	70964636	1339	1339	1339	1339	0
83	20240503	183100	70964636	1339	1339	1339	1339	0
84	20240503	183000	70964636	1339	1339	1339	1339	0
85	20240503	182900	70964636	1339	1339	1339	1339	0
86	20240503	182800	70964636	1339	1339	1339	1339	0
87	20240503	182700	70964636	1339	1339	1339	1339	0
88	20240503	182600	70964636	1339	1339	1339	1339	0
89	20240503	182500	70964636	1339	1339	1339	1339	0
90	20240503	182400	70964636	1339	1339	1339	1339	0
91	20240503	182300	70964636	1339	1339	1339	1339	0
92	20240503	182200	70964636	1339	1339	1339	1339	30
93	20240503	182100	70964636	1339	1339	1339	1339	0
94	20240503	182000	70964636	1339	1339	1339	1339	0
95	20240503	181900	70964636	1339	1339	1339	1339	0
96	20240503	181800	70964636	1339	1339	1339	1339	0
97	20240503	181700	70964636	1339	1339	1339	1339	0
98	20240503	181600	70964636	1339	1339	1339	1339	0
99	20240503	181500	70964636	1339	1339	1339	1339	0
100	20240503	181400	70964636	1339	1339	1339	1339	0
101	20240503	181300	70964636	1339	1339	1339	1339	0
102	20240503	181200	70964636	1339	1339	1339	1339	0
103	20240503	181100	70964636	1339	1339	1339	1339	0
104	20240503	181000	70964636	1339	1339	1339	1339	0
105	20240503	180900	70964636	1339	1339	1339	1339	0
106	20240503	180800	70964636	1339	1339	1339	1339	0
107	20240503	180700	70964636	1339	1339	1339	1339	0
108	20240503	180600	70964636	1339	1339	1339	1339	0
109	20240503	180500	70964636	1339	1339	1339	1339	0
110	20240503	180400	70964636	1339	1339	1339	1339	0
111	20240503	180300	70964636	1339	1339	1339	1339	0
112	20240503	180200	70964636	1339	1339	1339	1339	0
113	20240503	180100	70964636	1339	1339	1339	1339	0
114	20240503	180000	70964636	1339	1339	1339	1339	0
115	20240503	175900	70964636	1339	1339	1339	1339	0
116	20240503	175800	70964636	1339	1339	1339	1339	0
117	20240503	175700	70964636	1339	1339	1339	1339	0
118	20240503	175600	70964636	1339	1339	1339	1339	0
119	20240503	175500	70964636	1339	1339	1339	1339	0
120	20240503	175400	70964636	1339	1339	1339	1339	0
121	20240503	175300	70964636	1339	1339	1339	1339	0
122	20240503	175200	70964636	1339	1339	1339	1339	30
123	20240503	175100	70964636	1339	1339	1339	1339	0
124	20240503	175000	70964636	1339	1339	1339	1339	0
125	20240503	174900	70964636	1339	1339	1339	1339	0
126	20240503	174800	70964636	1339	1339	1339	1339	0
127	20240503	174700	70964636	1339	1339	1339	1339	0
128	20240503	174600	70964636	1339	1339	1339	1339	0
129	20240503	174500	70964636	1339	1339	1339	1339	0
130	20240503	174400	70964636	1339	1339	1339	1339	0
131	20240503	174300	70964636	1339	1339	1339	1339	0
132	20240503	174200	70964636	1339	1339	1339	1339	0
133	20240503	174100	70964636	1339	1339	1339	1339	0
134	20240503	174000	70964636	1339	1339	1339	1339	0
135	20240503	173900	70964636	1339	1339	1339	1339	0
136	20240503	173800	70964636	1339	1339	1339	1339	0
137	20240503	173700	70964636	1339	1339	1339	1339	0
138	20240503	173600	70964636	1339	1339	1339	1339	0
139	20240503	173500	70964636	1339	1339	1339	1339	0
140	20240503	173400	70964636	1339	1339	1339	1339	0
141	20240503	173300	70964636	1339	1339	1339	1339	0
142	20240503	173200	70964636	1339	1339	1339	1339	0
143	20240503	173100	70964636	1339	1339	1339	1339	0
144	20240503	173000	70964636	1339	1339	1339	1339	0
145	20240503	172900	70964636	1339	1339	1339	1339	0
146	20240503	172800	70964636	1339	1339	1339	1339	0
147	20240503	172700	70964636	1339	1339	1339	1339	0
148	20240503	172600	70964636	1339	1339	1339	1339	0
149	20240503	172500	70964636	1339	1339	1339	1339	0
150	20240503	172400	70964636	1339	1339	1339	1339	0
151	20240503	172300	70964636	1339	1339	1339	1339	0
152	20240503	172200	70964636	1339	1339	1339	1339	30
153	20240503	172100	70964636	1339	1339	1339	1339	0
154	20240503	172000	70964636	1339	1339	1339	1339	0
155	20240503	171900	70964636	1339	1339	1339	1339	0
156	20240503	171800	70964636	1339	1339	1339	1339	0
157	20240503	171700	70964636	1339	1339	1339	1339	0
158	20240503	171600	70964636	1339	1339	1339	1339	0
159	20240503	171500	70964636	1339	1339	1339	1339	0
160	20240503	171400	70964636	1339	1339	1339	1339	0
161	20240503	171300	70964636	1339	1339	1339	1339	0
162	20240503	171200	70964636	1339	1339	1339	1339	0
163	20240503	171100	70964636	1339	1339	1339	1339	0
164	20240503	171000	70964636	1339	1339	1339	1339	0
165	20240503	170900	70964636	1339	1339	1339	1339	0
166	20240503	170800	70964636	1339	1339	1339	1339	0
167	20240503	170700	70964636	1339	1339	1339	1339	0
168	20240503	170600	70964636	1339	1339	1339	1339	0
169	20240503	170500	70964636	1339	1339	1339	1339	0
170	20240503	170400	70964636	1339	1339	1339	1339	0
171	20240503	170300	70964636	1339	1339	1339	1339	0
172	20240503	170200	70964636	1339	1339	1339	1339	0
173	20240503	170100	70964636	1339	1339	1339	1339	0
174	20240503	170000	70964636	1339	1339	1339	1339	0
175	20240503	165900	70964636	1339	1339	1339	1339	0
176	20240503	165800	70964636	1339	1339	1339	1339	0
177	20240503	165700	70964636	1339	1339	1339	1339	0
178	20240503	165600	70964636	1339	1339	1339	1339	0
179	20240503	165500	70964636	1339	1339	1339	1339	0
180	20240503	165400	70964636	1339	1339	1339	1339	0
181	20240503	165300	70964636	1339	1339	1339	1339	0
182	20240503	165200	70964636	1339	1339	1339	1339	30
183	20240503	165100	70964636	1339	1339	1339	1339	0
184	20240503	165000	70964636	1339	1339	1339	1339	0
185	20240503	164900	70964636	1339	1339	1339	1339	0
186	20240503	164800	70964636	1339	1339	1339	1339	0
187	20240503	164700	70964636	1339	1339	1339	1339	0
188	20240503	164600	70964636	1339	1339	1339	1339	0
189	20240503	164500	70964636	1339	1339	1339	1339	0
190	20240503	164400	70964636	1339	1339	1339	1339	0
191	20240503	164300	70964636	1339	1339	1339	1339	0
192	20240503	164200	70964636	1339	1339	1339	1339	0
193	20240503	164100	70964636	1339	1339	1339	1339	0
194	20240503	164000	70964636	1339	1339	1339	1339	0
195	20240503	163900	70964636	1339	1339	1339	1339	0
196	20240503	163800	70964636	1339	1339	1339	1339	0
197	20240503	163700	70964636	1339	1339	1339	1339	0
198	20240503	163600	70964636	1339	1339	1339	1339	0
199	20240503	163500	70964636	1339	1339	1339	1339	0
200	20240503	163400	70964636	1339	1339	1339	1339	0
201	20240503	163300	70964636	1339	1339	1339	1339	0
202	20240503	163200	70964636	1339	1339	1339	1339	0
203	20240503	163100	70964636	1339	1339	1339	1339	0
204	20240503	163000	70964636	1339	1339	1339	1339	0
205	20240503	162900	70964636	1339	1339	1339	1339	0
206	20240503	162800	70964636	1339	1339	1339	1339	0
207	20240503	162700	70964636	1339	1339	1339	1339	0
208	20240503	162600	70964636	1339	1339	1339	1339	0
209	20240503	162500	70964636	1339	1339	1339	1339	0
210	20240503	162400	70964636	1339	1339	1339	1339	0
211	20240503	162300	70964636	1339	1339	1339	1339	0
212	20240503	162200	70964636	1339	1339	1339	1339	30
213	20240503	162100	70964636	1339	1339	1339	1339	0
214	20240503	162000	70964636	1339	1339	1339	1339	0
215	20240503	161900	70964636	1339	1339	1339	1339	0
216	20240503	161800	70964636	1339	1339	1339	1339	0
217	20240503	161700	70964636	1339	1339	1339	1339	0
218	20240503	161600	70964636	1339	1339	1339	1339	0
219	20240503	161500	70964636	1339	1339	1339	1339	0
220	20240503	161400	70964636	1339	1339	1339	1339	0
221	20240503	161300	70964636	1339	1339	1339	1339	0
222	20240503	161200	70964636	1339	1339	1339	1339	0
223	20240503	161100	70964636	1339	1339	1339	1339	0
224	20240503	161000	70964636	1339	1339	1339	1339	0
225	20240503	160900	70964636	1339	1339	1339	1339	0
226	20240503	160800	70964636	1339	1339	1339	1339	0
227	20240503	160700	70964636	1339	1339	1339	1339	0
228	20240503	160600	70964636	1339	1339	1339	1339	0
229	20240503	160500	70964636	1339	1339	1339	1339	0
230	20240503	160400	70964636	1339	1339	1339	1339	0
231	20240503	160300	70964636	1339	1339	1339	1339	0
232	20240503	160200	70964636	1339	1339	1339	1339	0
233	20240503	160100	70964636	1339	1339	1339	1339	0
234	20240503	160000	70964636	1339	1339	1339	1339	0
235	20240503	155900	70964636	1339	1339	1339	1339	0
236	20240503	155800	70964636	1339	1339	1339	1339	0
237	20240503	155700	70964636	1339	1339	1339	1339	0
238	20240503	155600	70964636	1339	1339	1339	1339	0
239	20240503	155500	70964636	1339	1339	1339	1339	0
240	20240503	155400	70964636	1339	1339	1339	1339	0
241	20240503	155300	70964636	1339	1339	1339	1339	0
242	20240503	155200	70964636	1339	1339	1339	1339	30
243	20240503	155100	70964636	1339	1339	1339	1339	0
244	20240503	155000	70964636	1339	1339	1339	1339	0
245	20240503	154900	70964636	1339	1339	1339	1339	0
246	20240503	154800	70964636	1339	1339	1339	1339	0
247	20240503	154700	70964636	1339	1339	1339	1339	0
248	20240503	154600	70964636	1339	1339	1339	1339	0
249	20240503	154500	70964636	1339	1339	1339	1339	0
250	20240503	154400	70964636	1339	1339	1339	1339	0
251	20240503	154300	70964636	1339	1339	1339	1339	0
252	20240503	154200	70964636	1339	1339	1339	1339	0
253	20240503	154100	70964636	1339	1339	1339	1339	0
254	20240503	154000	70964636	1339	1339	1339	1339	0
255	20240503	153900	70964636	1339	1339	1339	1339	0
256	20240503	153800	70964636	1339	1339	1339	1339	0
257	20240503	153700	70964636	1339	1339	1339	1339	0
258	20240503	153600	70964636	1339	1339	1339	1339	0
259	20240503	153500	70964636	1339	1339	1339	1339	0
260	20240503	153400	70964636	1339	1339	1339	1339	0
261	20240503	153300	70964636	1339	1339	1339	1339	0
262	20240503	153200	70964636	1339	1339	1339	1339	0
263	20240503	153100	70964636	1339	1339	1339	1339	0
264	20240503	153000	70964636	1339	1339	1339	1339	30
265	20240503	152900	70924466	1339	1339	1339	1339	0
266	20240503	152800	70924466	1339	1339	1339	1339	0
267	20240503	152700	70924466	1339	1339	1339	1339	0
268	20240503	152600	70924466	1339	1339	1339	1339	0
269	20240503	152500	70924466	1339	1339	1339	1339	0
270	20240503	152400	70924466	1339	1339	1339	1339	0
271	20240503	152300	70924466	1339	1339	1339	1339	0
272	20240503	152200	70924466	1339	1339	1339	1339	0
273	20240503	152100	70924466	1339	1339	1339	1339	0
274	20240503	152000	70924466	1339	1339	1339	1339	0
275	20240503	151900	70924466	1339	1339	1339	1339	0
276	20240503	151800	70924466	1339	1339	1339	1339	8
277	20240503	151700	70913754	1339	1339	1339	1339	0
278	20240503	151600	70913754	1339	1339	1339	1339	0
279	20240503	151500	70913754	1339	1339	1339	1339	0
280	20240503	151400	70913754	1339	1339	1339	1339	200
281	20240503	151300	70645954	1338	1338	1338	1338	0
282	20240503	151200	70645954	1338	1338	1338	1338	0
283	20240503	151100	70645954	1338	1338	1338	1338	0
284	20240503	151000	70645954	1338	1338	1338	1338	0
285	20240503	150900	70645954	1338	1338	1338	1338	150
286	20240503	150800	70445254	1338	1338	1338	1338	0
287	20240503	150700	70445254	1338	1338	1338	1338	0
288	20240503	150600	70445254	1338	1338	1338	1338	30
289	20240503	150500	70405114	1338	1338	1338	1338	20
290	20240503	150400	70378354	1338	1338	1338	1338	0
291	20240503	150300	70378354	1338	1338	1338	1338	0
292	20240503	150200	70378354	1338	1338	1338	1338	0
293	20240503	150100	70378354	1338	1338	1338	1338	0
294	20240503	150000	70378354	1338	1338	1338	1338	0
295	20240503	145900	70378354	1338	1337	1338	1337	8
296	20240503	145800	70367653	1337	1337	1337	1337	0
297	20240503	145700	70367653	1337	1337	1337	1337	0
298	20240503	145600	70367653	1337	1337	1337	1337	0
299	20240503	145500	70367653	1337	1337	1337	1337	0
300	20240503	145400	70367653	1337	1337	1337	1337	0
301	20240503	145300	70367653	1337	1337	1337	1337	1
302	20240503	145200	70366316	1335	1335	1335	1335	0
303	20240503	145100	70366316	1335	1335	1335	1335	0
304	20240503	145000	70366316	1335	1339	1339	1335	839
305	20240503	144900	69246076	1338	1338	1338	1338	0
306	20240503	144800	69246076	1338	1338	1338	1338	0
307	20240503	144700	69246076	1338	1338	1338	1338	0
308	20240503	144600	69246076	1338	1339	1339	1338	7
309	20240503	144500	69236707	1340	1340	1340	1340	0
310	20240503	144400	69236707	1340	1340	1340	1340	0
311	20240503	144300	69236707	1340	1340	1340	1340	0
312	20240503	144200	69236707	1340	1340	1340	1340	1
313	20240503	144100	69235367	1340	1340	1340	1340	0
314	20240503	144000	69235367	1340	1340	1340	1340	0
315	20240503	143900	69235367	1340	1340	1340	1340	0
316	20240503	143800	69235367	1340	1340	1340	1340	0
317	20240503	143700	69235367	1340	1340	1340	1340	500
318	20240503	143600	68565367	1340	1340	1340	1340	0
319	20240503	143500	68565367	1340	1340	1340	1340	0
320	20240503	143400	68565367	1340	1340	1340	1340	0
321	20240503	143300	68565367	1340	1340	1340	1340	0
322	20240503	143200	68565367	1340	1340	1340	1340	0
323	20240503	143100	68565367	1340	1340	1340	1340	0
324	20240503	143000	68565367	1340	1340	1340	1340	100
325	20240503	142900	68431367	1339	1339	1339	1339	0
326	20240503	142800	68431367	1339	1340	1340	1339	33
327	20240503	142700	68387149	1336	1336	1336	1336	0
328	20240503	142600	68387149	1336	1336	1336	1336	0
329	20240503	142500	68387149	1336	1336	1336	1336	0
330	20240503	142400	68387149	1336	1336	1336	1336	0
331	20240503	142300	68387149	1336	1336	1336	1336	0
332	20240503	142200	68387149	1336	1336	1336	1336	0
333	20240503	142100	68387149	1336	1336	1336	1336	0
334	20240503	142000	68387149	1336	1336	1336	1336	0
335	20240503	141900	68387149	1336	1336	1336	1336	0
336	20240503	141800	68387149	1336	1336	1336	1336	0
337	20240503	141700	68387149	1336	1336	1336	1336	0
338	20240503	141600	68387149	1336	1336	1336	1336	0
339	20240503	141500	68387149	1336	1336	1336	1336	0
340	20240503	141400	68387149	1336	1336	1336	1336	0
341	20240503	141300	68387149	1336	1336	1336	1336	0
342	20240503	141200	68387149	1336	1336	1336	1336	0
343	20240503	141100	68387149	1336	1336	1336	1336	0
344	20240503	141000	68387149	1336	1336	1336	1336	0
345	20240503	140900	68387149	1336	1336	1336	1336	0
346	20240503	140800	68387149	1336	1336	1336	1336	0
347	20240503	140700	68387149	1336	1336	1336	1336	0
348	20240503	140600	68387149	1336	1336	1336	1336	0
349	20240503	140500	68387149	1336	1336	1336	1336	0
350	20240503	140400	68387149	1336	1336	1336	1336	0
351	20240503	140300	68387149	1336	1336	1336	1336	0
352	20240503	140200	68387149	1336	1336	1336	1336	0
353	20240503	140100	68387149	1336	1336	1336	1336	0
354	20240503	140000	68387149	1336	1336	1336	1336	0
355	20240503	135900	68387149	1336	1336	1336	1336	0
356	20240503	135800	68387149	1336	1336	1336	1336	0
357	20240503	135700	68387149	1336	1336	1336	1336	0
358	20240503	135600	68387149	1336	1336	1336	1336	0
359	20240503	135500	68387149	1336	1336	1336	1336	0
360	20240503	135400	68387149	1336	1336	1336	1336	0
361	20240503	135300	68387149	1336	1336	1336	1336	0
362	20240503	135200	68387149	1336	1336	1336	1336	0
363	20240503	135100	68387149	1336	1336	1336	1336	0
364	20240503	135000	68387149	1336	1336	1336	1336	0
365	20240503	134900	68387149	1336	1336	1336	1336	0
366	20240503	134800	68387149	1336	1336	1336	1336	0
367	20240503	134700	68387149	1336	1336	1336	1336	0
368	20240503	134600	68387149	1336	1336	1336	1336	0
369	20240503	134500	68387149	1336	1336	1336	1336	0
370	20240503	134400	68387149	1336	1336	1336	1336	0
371	20240503	134300	68387149	1336	1336	1336	1336	0
372	20240503	134200	68387149	1336	1336	1336	1336	0
373	20240503	134100	68387149	1336	1336	1336	1336	0
374	20240503	134000	68387149	1336	1336	1336	1336	369
375	20240503	133900	67894165	1336	1336	1336	1336	0
376	20240503	133800	67894165	1336	1336	1336	1336	0
377	20240503	133700	67894165	1336	1336	1336	1336	0
378	20240503	133600	67894165	1336	1336	1336	1336	0
379	20240503	133500	67894165	1336	1337	1337	1336	3339
380	20240503	133400	63432746	1341	1341	1341	1341	0
381	20240503	133300	63432746	1341	1341	1341	1341	0
382	20240503	133200	63432746	1341	1341	1341	1341	0
383	20240503	133100	63432746	1341	1341	1341	1341	0
384	20240503	133000	63432746	1341	1341	1341	1341	0
385	20240503	132900	63432746	1341	1341	1341	1341	0
386	20240503	132800	63432746	1341	1341	1341	1341	0
387	20240503	132700	63432746	1341	1341	1341	1341	0
388	20240503	132600	63432746	1341	1341	1341	1341	14
389	20240503	132500	63413972	1341	1341	1341	1341	0
390	20240503	132400	63413972	1341	1341	1341	1341	0
391	20240503	132300	63413972	1341	1341	1341	1341	0
392	20240503	132200	63413972	1341	1341	1341	1341	0
393	20240503	132100	63413972	1341	1341	1341	1341	33
394	20240503	132000	63369719	1342	1342	1342	1342	0
395	20240503	131900	63369719	1342	1342	1342	1342	1
396	20240503	131800	63368377	1342	1342	1342	1342	0
397	20240503	131700	63368377	1342	1342	1342	1342	1
398	20240503	131600	63367035	1337	1337	1337	1337	0
399	20240503	131500	63367035	1337	1337	1337	1337	0
400	20240503	131400	63367035	1337	1337	1337	1337	0
401	20240503	131300	63367035	1337	1337	1337	1337	0
402	20240503	131200	63367035	1337	1337	1337	1337	0
403	20240503	131100	63367035	1337	1337	1337	1337	0
404	20240503	131000	63367035	1337	1337	1337	1337	0
405	20240503	130900	63367035	1337	1337	1337	1337	0
406	20240503	130800	63367035	1337	1337	1337	1337	0
407	20240503	130700	63367035	1337	1337	1337	1337	218
408	20240503	130600	63075569	1342	1342	1342	1342	0
409	20240503	130500	63075569	1342	1342	1342	1342	0
410	20240503	130400	63075569	1342	1342	1342	1342	0
411	20240503	130300	63075569	1342	1342	1342	1342	1
412	20240503	130200	63074227	1339	1339	1339	1339	0
413	20240503	130100	63074227	1339	1339	1339	1339	0
414	20240503	130000	63074227	1339	1339	1339	1339	0
415	20240503	125900	63074227	1339	1339	1339	1339	1
416	20240503	125800	63072888	1337	1337	1337	1337	0
417	20240503	125700	63072888	1337	1337	1337	1337	0
418	20240503	125600	63072888	1337	1337	1337	1337	0
419	20240503	125500	63072888	1337	1337	1337	1337	0
420	20240503	125400	63072888	1337	1337	1337	1337	0
421	20240503	125300	63072888	1337	1337	1337	1337	0
422	20240503	125200	63072888	1337	1337	1337	1337	0
423	20240503	125100	63072888	1337	1337	1337	1337	0
424	20240503	125000	63072888	1337	1337	1337	1337	0
425	20240503	124900	63072888	1337	1337	1337	1337	0
426	20240503	124800	63072888	1337	1337	1337	1337	0
427	20240503	124700	63072888	1337	1337	1337	1337	0
428	20240503	124600	63072888	1337	1337	1337	1337	0
429	20240503	124500	63072888	1337	1337	1337	1337	655
430	20240503	124400	62197153	1339	1339	1339	1339	0
431	20240503	124300	62197153	1339	1341	1341	1339	1744
432	20240503	124200	59860623	1342	1342	1342	1342	0
433	20240503	124100	59860623	1342	1342	1342	1342	0
434	20240503	124000	59860623	1342	1342	1342	1342	0
435	20240503	123900	59860623	1342	1342	1342	1342	0
436	20240503	123800	59860623	1342	1342	1342	1342	0
437	20240503	123700	59860623	1342	1342	1342	1342	0
438	20240503	123600	59860623	1342	1342	1342	1342	0
439	20240503	123500	59860623	1342	1342	1342	1342	0
440	20240503	123400	59860623	1342	1342	1342	1342	0
441	20240503	123300	59860623	1342	1342	1342	1342	0
442	20240503	123200	59860623	1342	1342	1342	1342	11
443	20240503	123100	59845861	1341	1341	1341	1341	0
444	20240503	123000	59845861	1341	1341	1341	1341	0
445	20240503	122900	59845861	1341	1341	1341	1341	1744
446	20240503	122800	57507157	1341	1341	1341	1341	0
447	20240503	122700	57507157	1341	1341	1341	1341	0
448	20240503	122600	57507157	1341	1341	1341	1341	0
449	20240503	122500	57507157	1341	1341	1341	1341	0
450	20240503	122400	57507157	1341	1341	1341	1341	500
451	20240503	122300	56836657	1341	1341	1341	1341	30
452	20240503	122200	56796427	1340	1340	1340	1340	300
453	20240503	122100	56394427	1340	1340	1340	1340	1163
454	20240503	122000	54836007	1337	1337	1337	1337	0
455	20240503	121900	54836007	1337	1337	1337	1337	0
456	20240503	121800	54836007	1337	1337	1337	1337	1500
457	20240503	121700	52830507	1337	1337	1337	1337	0
458	20240503	121600	52830507	1337	1337	1337	1337	5
459	20240503	121500	52823822	1337	1337	1337	1337	0
460	20240503	121400	52823822	1337	1337	1337	1337	1000
461	20240503	121300	51486822	1337	1337	1337	1337	0
462	20240503	121200	51486822	1337	1337	1337	1337	0
463	20240503	121100	51486822	1337	1337	1337	1337	1500
464	20240503	121000	49481322	1337	1337	1337	1337	1
465	20240503	120900	49479985	1337	1337	1337	1337	0
466	20240503	120800	49479985	1337	1337	1337	1337	0
467	20240503	120700	49479985	1337	1337	1337	1337	1
468	20240503	120600	49478648	1337	1337	1337	1337	0
469	20240503	120500	49478648	1337	1337	1337	1337	1498
470	20240503	120400	47475822	1337	1337	1337	1337	4
471	20240503	120300	47470474	1337	1337	1337	1337	0
472	20240503	120200	47470474	1337	1338	1338	1337	2396
473	20240503	120100	44266321	1341	1341	1341	1341	0
474	20240503	120000	44266321	1341	1341	1341	1341	0
475	20240503	115900	44266321	1341	1341	1341	1341	0
476	20240503	115800	44266321	1341	1341	1341	1341	0
477	20240503	115700	44266321	1341	1341	1341	1341	0
478	20240503	115600	44266321	1341	1341	1341	1341	0
479	20240503	115500	44266321	1341	1341	1341	1341	0
480	20240503	115400	44266321	1341	1341	1341	1341	100
481	20240503	115300	44132221	1336	1336	1336	1336	0
482	20240503	115200	44132221	1336	1336	1336	1336	0
483	20240503	115100	44132221	1336	1336	1336	1336	0
484	20240503	115000	44132221	1336	1336	1336	1336	0
485	20240503	114900	44132221	1336	1336	1336	1336	0
486	20240503	114800	44132221	1336	1336	1336	1336	0
487	20240503	114700	44132221	1336	1336	1336	1336	200
488	20240503	114600	43865021	1336	1336	1336	1336	0
489	20240503	114500	43865021	1336	1336	1336	1336	0
490	20240503	114400	43865021	1336	1336	1336	1336	0
491	20240503	114300	43865021	1336	1336	1336	1336	0
492	20240503	114200	43865021	1336	1336	1336	1336	0
493	20240503	114100	43865021	1336	1336	1336	1336	0
494	20240503	114000	43865021	1336	1336	1336	1336	0
495	20240503	113900	43865021	1336	1336	1336	1336	0
496	20240503	113800	43865021	1336	1336	1336	1336	0
497	20240503	113700	43865021	1336	1336	1336	1336	0
498	20240503	113600	43865021	1336	1336	1336	1336	0
499	20240503	113500	43865021	1336	1336	1336	1336	0
500	20240503	113400	43865021	1336	1336	1336	1336	0
501	20240503	113300	43865021	1336	1336	1336	1336	0
502	20240503	113200	43865021	1336	1336	1336	1336	0
503	20240503	113100	43865021	1336	1336	1336	1336	0
504	20240503	113000	43865021	1336	1336	1336	1336	1
505	20240503	112900	43863685	1337	1337	1337	1337	0
506	20240503	112800	43863685	1337	1337	1337	1337	0
507	20240503	112700	43863685	1337	1337	1337	1337	0
508	20240503	112600	43863685	1337	1337	1337	1337	0
509	20240503	112500	43863685	1337	1337	1337	1337	0
510	20240503	112400	43863685	1337	1337	1337	1337	0
511	20240503	112300	43863685	1337	1337	1337	1337	0
512	20240503	112200	43863685	1337	1337	1337	1337	0
513	20240503	112100	43863685	1337	1337	1337	1337	0
514	20240503	112000	43863685	1337	1337	1337	1337	0
515	20240503	111900	43863685	1337	1337	1337	1337	0
516	20240503	111800	43863685	1337	1340	1340	1337	3896
517	20240503	111700	38653640	1340	1340	1340	1340	0
518	20240503	111600	38653640	1340	1340	1340	1340	0
519	20240503	111500	38653640	1340	1340	1340	1340	0
520	20240503	111400	38653640	1340	1340	1340	1340	0
521	20240503	111300	38653640	1340	1340	1340	1340	1
522	20240503	111200	38652300	1340	1340	1340	1340	0
523	20240503	111100	38652300	1340	1340	1340	1340	0
524	20240503	111000	38652300	1340	1340	1340	1340	0
525	20240503	110900	38652300	1340	1340	1340	1340	16
526	20240503	110800	38630860	1340	1340	1340	1340	0
527	20240503	110700	38630860	1340	1340	1340	1340	0
528	20240503	110600	38630860	1340	1340	1340	1340	0
529	20240503	110500	38630860	1340	1340	1340	1340	0
530	20240503	110400	38630860	1340	1340	1340	1340	0
531	20240503	110300	38630860	1340	1340	1340	1340	0
532	20240503	110200	38630860	1340	1340	1340	1340	1
533	20240503	110100	38629520	1335	1335	1335	1335	0
534	20240503	110000	38629520	1335	1335	1335	1335	0
535	20240503	105900	38629520	1335	1335	1335	1335	0
536	20240503	105800	38629520	1335	1335	1335	1335	0
537	20240503	105700	38629520	1335	1335	1335	1335	0
538	20240503	105600	38629520	1335	1335	1335	1335	0
539	20240503	105500	38629520	1335	1335	1335	1335	0
540	20240503	105400	38629520	1335	1335	1335	1335	0
541	20240503	105300	38629520	1335	1335	1335	1335	0
542	20240503	105200	38629520	1335	1335	1335	1335	0
543	20240503	105100	38629520	1335	1335	1335	1335	0
544	20240503	105000	38629520	1335	1335	1335	1335	0
545	20240503	104900	38629520	1335	1335	1335	1335	0
546	20240503	104800	38629520	1335	1335	1335	1335	0
547	20240503	104700	38629520	1335	1335	1335	1335	0
548	20240503	104600	38629520	1335	1335	1335	1335	0
549	20240503	104500	38629520	1335	1335	1335	1335	0
550	20240503	104400	38629520	1335	1335	1335	1335	0
551	20240503	104300	38629520	1335	1335	1335	1335	0
552	20240503	104200	38629520	1335	1335	1335	1335	0
553	20240503	104100	38629520	1335	1335	1335	1335	430
554	20240503	104000	38055470	1340	1340	1340	1340	0
555	20240503	103900	38055470	1340	1340	1340	1340	0
556	20240503	103800	38055470	1340	1340	1340	1340	0
557	20240503	103700	38055470	1340	1340	1340	1340	25
558	20240503	103600	38021970	1336	1336	1336	1336	0
559	20240503	103500	38021970	1336	1336	1336	1336	500
560	20240503	103400	37353970	1341	1341	1341	1341	0
561	20240503	103300	37353970	1341	1341	1341	1341	4
562	20240503	103200	37348606	1337	1337	1337	1337	0
563	20240503	103100	37348606	1337	1338	1338	1337	1900
564	20240503	103000	34808301	1341	1341	1341	1341	0
565	20240503	102900	34808301	1341	1341	1341	1341	0
566	20240503	102800	34808301	1341	1341	1341	1341	0
567	20240503	102700	34808301	1341	1341	1341	1341	0
568	20240503	102600	34808301	1341	1341	1341	1341	0
569	20240503	102500	34808301	1341	1338	1341	1338	40
570	20240503	102400	34754760	1338	1338	1338	1338	0
571	20240503	102300	34754760	1338	1338	1338	1338	0
572	20240503	102200	34754760	1338	1337	1338	1337	12
573	20240503	102100	34738713	1338	1338	1338	1338	4
574	20240503	102000	34733361	1337	1337	1337	1337	7
575	20240503	101900	34724002	1337	1337	1337	1337	0
576	20240503	101800	34724002	1337	1337	1337	1337	0
577	20240503	101700	34724002	1337	1337	1337	1337	0
578	20240503	101600	34724002	1337	1337	1337	1337	0
579	20240503	101500	34724002	1337	1337	1337	1337	0
580	20240503	101400	34724002	1337	1337	1337	1337	0
581	20240503	101300	34724002	1337	1337	1337	1337	22
582	20240503	101200	34694588	1337	1337	1337	1337	0
583	20240503	101100	34694588	1337	1337	1337	1337	0
584	20240503	101000	34694588	1337	1337	1337	1337	50
585	20240503	100900	34627738	1337	1337	1337	1337	0
586	20240503	100800	34627738	1337	1337	1337	1337	0
587	20240503	100700	34627738	1337	1337	1337	1337	0
588	20240503	100600	34627738	1337	1338	1338	1337	127
589	20240503	100500	34457857	1343	1343	1343	1343	1
590	20240503	100400	34456514	1343	1343	1343	1343	0
591	20240503	100300	34456514	1343	1343	1343	1343	0
592	20240503	100200	34456514	1343	1343	1343	1343	0
593	20240503	100100	34456514	1343	1343	1343	1343	0
594	20240503	100000	34456514	1343	1343	1343	1343	2
595	20240503	095900	34453828	1344	1344	1344	1344	0
596	20240503	095800	34453828	1344	1340	1344	1338	2050
597	20240503	095700	31709628	1345	1345	1345	1345	3
598	20240503	095600	31705593	1345	1345	1345	1345	0
599	20240503	095500	31705593	1345	1345	1345	1345	1
600	20240503	095400	31704248	1345	1345	1345	1345	0
601	20240503	095300	31704248	1345	1338	1345	1337	1907
602	20240503	095200	29154432	1338	1338	1338	1338	0
603	20240503	095100	29154432	1338	1338	1338	1338	0
604	20240503	095000	29154432	1338	1338	1338	1338	0
605	20240503	094900	29154432	1338	1338	1338	1338	0
606	20240503	094800	29154432	1338	1338	1338	1338	104
607	20240503	094700	29015280	1338	1337	1338	1337	2660
608	20240503	094600	25457964	1337	1337	1337	1337	90
609	20240503	094500	25337634	1337	1337	1337	1337	0
610	20240503	094400	25337634	1337	1337	1337	1337	0
611	20240503	094300	25337634	1337	1337	1337	1337	10
612	20240503	094200	25324264	1337	1337	1337	1337	0
613	20240503	094100	25324264	1337	1337	1337	1337	0
614	20240503	094000	25324264	1337	1337	1337	1337	0
615	20240503	093900	25324264	1337	1336	1337	1336	61
616	20240503	093800	25242757	1335	1335	1335	1335	0
617	20240503	093700	25242757	1335	1335	1335	1335	0
618	20240503	093600	25242757	1335	1335	1335	1335	0
619	20240503	093500	25242757	1335	1335	1335	1335	370
620	20240503	093400	24748807	1338	1338	1338	1338	0
621	20240503	093300	24748807	1338	1338	1338	1338	8
622	20240503	093200	24738103	1336	1336	1336	1336	0
623	20240503	093100	24738103	1336	1336	1336	1336	0
624	20240503	093000	24738103	1336	1336	1336	1336	0
625	20240503	092900	24738103	1336	1336	1336	1336	0
626	20240503	092800	24738103	1336	1336	1336	1336	0
627	20240503	092700	24738103	1336	1336	1336	1336	1280
628	20240503	092600	23028023	1336	1336	1336	1336	0
629	20240503	092500	23028023	1336	1336	1336	1336	0
630	20240503	092400	23028023	1336	1336	1336	1336	3942
631	20240503	092300	17761511	1336	1336	1336	1336	20
632	20240503	092200	17734791	1336	1336	1336	1336	7
633	20240503	092100	17725439	1334	1334	1334	1334	0
634	20240503	092000	17725439	1334	1334	1334	1334	0
635	20240503	091900	17725439	1334	1334	1334	1334	3884
636	20240503	091800	12544183	1334	1335	1335	1334	1174
637	20240503	091700	10977788	1334	1334	1335	1334	6723
638	20240503	091600	2009248	1334	1334	1334	1334	0
639	20240503	091500	2009248	1334	1334	1334	1334	25
640	20240503	091400	1975898	1334	1334	1334	1334	0
641	20240503	091300	1975898	1334	1334	1334	1334	0
642	20240503	091200	1975898	1334	1334	1334	1334	0
643	20240503	091100	1975898	1334	1334	1334	1334	10
644	20240503	091000	1962558	1334	1334	1334	1334	13
645	20240503	090900	1945216	1336	1336	1336	1336	50
646	20240503	090800	1878416	1336	1336	1336	1336	0
647	20240503	090700	1878416	1336	1336	1336	1336	0
648	20240503	090600	1878416	1336	1336	1336	1336	0
649	20240503	090500	1878416	1336	1336	1336	1336	0
650	20240503	090400	1878416	1336	1336	1336	1336	0
651	20240503	090300	1878416	1336	1336	1336	1336	9
652	20240503	090200	1866392	1336	1336	1336	1336	0
653	20240503	090100	1866392	1336	1336	1336	1336	0
654	20240503	090000	1866392	1336	1336	1336	1336	1397