KissMeData/335870/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	210900	16616443	1581	1581	1581	1581	1165
3	20240510	210800	16616443	1581	1581	1581	1581	0
4	20240510	210700	16616443	1581	1581	1581	1581	0
5	20240510	210600	16616443	1581	1581	1581	1581	0
6	20240510	210500	16616443	1581	1581	1581	1581	0
7	20240510	210400	16616443	1581	1581	1581	1581	0
8	20240510	210300	16616443	1581	1581	1581	1581	0
9	20240510	210200	16616443	1581	1581	1581	1581	0
10	20240510	210100	16616443	1581	1581	1581	1581	0
11	20240510	210000	16616443	1581	1581	1581	1581	0
12	20240510	205900	16616443	1581	1581	1581	1581	0
13	20240510	205800	16616443	1581	1581	1581	1581	0
14	20240510	205700	16616443	1581	1581	1581	1581	0
15	20240510	205600	16616443	1581	1581	1581	1581	0
16	20240510	205500	16616443	1581	1581	1581	1581	0
17	20240510	205400	16616443	1581	1581	1581	1581	0
18	20240510	205300	16616443	1581	1581	1581	1581	0
19	20240510	205200	16616443	1581	1581	1581	1581	0
20	20240510	205100	16616443	1581	1581	1581	1581	0
21	20240510	205000	16616443	1581	1581	1581	1581	0
22	20240510	204900	16616443	1581	1581	1581	1581	0
23	20240510	204800	16616443	1581	1581	1581	1581	0
24	20240510	204700	16616443	1581	1581	1581	1581	0
25	20240510	204600	16616443	1581	1581	1581	1581	0
26	20240510	204500	16616443	1581	1581	1581	1581	0
27	20240510	204400	16616443	1581	1581	1581	1581	0
28	20240510	204300	16616443	1581	1581	1581	1581	0
29	20240510	204200	16616443	1581	1581	1581	1581	0
30	20240510	204100	16616443	1581	1581	1581	1581	0
31	20240510	204000	16616443	1581	1581	1581	1581	0
32	20240510	203900	16616443	1581	1581	1581	1581	1165
33	20240510	203800	16616443	1581	1581	1581	1581	0
34	20240510	203700	16616443	1581	1581	1581	1581	0
35	20240510	203600	16616443	1581	1581	1581	1581	0
36	20240510	203500	16616443	1581	1581	1581	1581	0
37	20240510	203400	16616443	1581	1581	1581	1581	0
38	20240510	203300	16616443	1581	1581	1581	1581	0
39	20240510	203200	16616443	1581	1581	1581	1581	0
40	20240510	203100	16616443	1581	1581	1581	1581	0
41	20240510	203000	16616443	1581	1581	1581	1581	0
42	20240510	202900	16616443	1581	1581	1581	1581	0
43	20240510	202800	16616443	1581	1581	1581	1581	0
44	20240510	202700	16616443	1581	1581	1581	1581	0
45	20240510	202600	16616443	1581	1581	1581	1581	0
46	20240510	202500	16616443	1581	1581	1581	1581	0
47	20240510	202400	16616443	1581	1581	1581	1581	0
48	20240510	202300	16616443	1581	1581	1581	1581	0
49	20240510	202200	16616443	1581	1581	1581	1581	0
50	20240510	202100	16616443	1581	1581	1581	1581	0
51	20240510	202000	16616443	1581	1581	1581	1581	0
52	20240510	201900	16616443	1581	1581	1581	1581	0
53	20240510	201800	16616443	1581	1581	1581	1581	0
54	20240510	201700	16616443	1581	1581	1581	1581	0
55	20240510	201600	16616443	1581	1581	1581	1581	0
56	20240510	201500	16616443	1581	1581	1581	1581	0
57	20240510	201400	16616443	1581	1581	1581	1581	0
58	20240510	201300	16616443	1581	1581	1581	1581	0
59	20240510	201200	16616443	1581	1581	1581	1581	0
60	20240510	201100	16616443	1581	1581	1581	1581	0
61	20240510	201000	16616443	1581	1581	1581	1581	0
62	20240510	200900	16616443	1581	1581	1581	1581	1165
63	20240510	200800	16616443	1581	1581	1581	1581	0
64	20240510	200700	16616443	1581	1581	1581	1581	0
65	20240510	200600	16616443	1581	1581	1581	1581	0
66	20240510	200500	16616443	1581	1581	1581	1581	0
67	20240510	200400	16616443	1581	1581	1581	1581	0
68	20240510	200300	16616443	1581	1581	1581	1581	0
69	20240510	200200	16616443	1581	1581	1581	1581	0
70	20240510	200100	16616443	1581	1581	1581	1581	0
71	20240510	200000	16616443	1581	1581	1581	1581	0
72	20240510	195900	16616443	1581	1581	1581	1581	0
73	20240510	195800	16616443	1581	1581	1581	1581	0
74	20240510	195700	16616443	1581	1581	1581	1581	0
75	20240510	195600	16616443	1581	1581	1581	1581	0
76	20240510	195500	16616443	1581	1581	1581	1581	0
77	20240510	195400	16616443	1581	1581	1581	1581	0
78	20240510	195300	16616443	1581	1581	1581	1581	0
79	20240510	195200	16616443	1581	1581	1581	1581	0
80	20240510	195100	16616443	1581	1581	1581	1581	0
81	20240510	195000	16616443	1581	1581	1581	1581	0
82	20240510	194900	16616443	1581	1581	1581	1581	0
83	20240510	194800	16616443	1581	1581	1581	1581	0
84	20240510	194700	16616443	1581	1581	1581	1581	0
85	20240510	194600	16616443	1581	1581	1581	1581	0
86	20240510	194500	16616443	1581	1581	1581	1581	0
87	20240510	194400	16616443	1581	1581	1581	1581	0
88	20240510	194300	16616443	1581	1581	1581	1581	0
89	20240510	194200	16616443	1581	1581	1581	1581	0
90	20240510	194100	16616443	1581	1581	1581	1581	0
91	20240510	194000	16616443	1581	1581	1581	1581	0
92	20240510	193900	16616443	1581	1581	1581	1581	1165
93	20240510	193800	16616443	1581	1581	1581	1581	0
94	20240510	193700	16616443	1581	1581	1581	1581	0
95	20240510	193600	16616443	1581	1581	1581	1581	0
96	20240510	193500	16616443	1581	1581	1581	1581	0
97	20240510	193400	16616443	1581	1581	1581	1581	0
98	20240510	193300	16616443	1581	1581	1581	1581	0
99	20240510	193200	16616443	1581	1581	1581	1581	0
100	20240510	193100	16616443	1581	1581	1581	1581	0
101	20240510	193000	16616443	1581	1581	1581	1581	0
102	20240510	192900	16616443	1581	1581	1581	1581	0
103	20240510	192800	16616443	1581	1581	1581	1581	0
104	20240510	192700	16616443	1581	1581	1581	1581	0
105	20240510	192600	16616443	1581	1581	1581	1581	0
106	20240510	192500	16616443	1581	1581	1581	1581	0
107	20240510	192400	16616443	1581	1581	1581	1581	0
108	20240510	192300	16616443	1581	1581	1581	1581	0
109	20240510	192200	16616443	1581	1581	1581	1581	0
110	20240510	192100	16616443	1581	1581	1581	1581	0
111	20240510	192000	16616443	1581	1581	1581	1581	0
112	20240510	191900	16616443	1581	1581	1581	1581	0
113	20240510	191800	16616443	1581	1581	1581	1581	0
114	20240510	191700	16616443	1581	1581	1581	1581	0
115	20240510	191600	16616443	1581	1581	1581	1581	0
116	20240510	191500	16616443	1581	1581	1581	1581	0
117	20240510	191400	16616443	1581	1581	1581	1581	0
118	20240510	191300	16616443	1581	1581	1581	1581	0
119	20240510	191200	16616443	1581	1581	1581	1581	0
120	20240510	191100	16616443	1581	1581	1581	1581	0
121	20240510	191000	16616443	1581	1581	1581	1581	0
122	20240510	190900	16616443	1581	1581	1581	1581	1165
123	20240510	190800	16616443	1581	1581	1581	1581	0
124	20240510	190700	16616443	1581	1581	1581	1581	0
125	20240510	190600	16616443	1581	1581	1581	1581	0
126	20240510	190500	16616443	1581	1581	1581	1581	0
127	20240510	190400	16616443	1581	1581	1581	1581	0
128	20240510	190300	16616443	1581	1581	1581	1581	0
129	20240510	190200	16616443	1581	1581	1581	1581	0
130	20240510	190100	16616443	1581	1581	1581	1581	0
131	20240510	190000	16616443	1581	1581	1581	1581	0
132	20240510	185900	16616443	1581	1581	1581	1581	0
133	20240510	185800	16616443	1581	1581	1581	1581	0
134	20240510	185700	16616443	1581	1581	1581	1581	0
135	20240510	185600	16616443	1581	1581	1581	1581	0
136	20240510	185500	16616443	1581	1581	1581	1581	0
137	20240510	185400	16616443	1581	1581	1581	1581	0
138	20240510	185300	16616443	1581	1581	1581	1581	0
139	20240510	185200	16616443	1581	1581	1581	1581	0
140	20240510	185100	16616443	1581	1581	1581	1581	0
141	20240510	185000	16616443	1581	1581	1581	1581	0
142	20240510	184900	16616443	1581	1581	1581	1581	0
143	20240510	184800	16616443	1581	1581	1581	1581	0
144	20240510	184700	16616443	1581	1581	1581	1581	0
145	20240510	184600	16616443	1581	1581	1581	1581	0
146	20240510	184500	16616443	1581	1581	1581	1581	0
147	20240510	184400	16616443	1581	1581	1581	1581	0
148	20240510	184300	16616443	1581	1581	1581	1581	0
149	20240510	184200	16616443	1581	1581	1581	1581	0
150	20240510	184100	16616443	1581	1581	1581	1581	0
151	20240510	184000	16616443	1581	1581	1581	1581	0
152	20240510	183900	16616443	1581	1581	1581	1581	1165
153	20240510	183800	16616443	1581	1581	1581	1581	0
154	20240510	183700	16616443	1581	1581	1581	1581	0
155	20240510	183600	16616443	1581	1581	1581	1581	0
156	20240510	183500	16616443	1581	1581	1581	1581	0
157	20240510	183400	16616443	1581	1581	1581	1581	0
158	20240510	183300	16616443	1581	1581	1581	1581	0
159	20240510	183200	16616443	1581	1581	1581	1581	0
160	20240510	183100	16616443	1581	1581	1581	1581	0
161	20240510	183000	16616443	1581	1581	1581	1581	0
162	20240510	182900	16616443	1581	1581	1581	1581	0
163	20240510	182800	16616443	1581	1581	1581	1581	0
164	20240510	182700	16616443	1581	1581	1581	1581	0
165	20240510	182600	16616443	1581	1581	1581	1581	0
166	20240510	182500	16616443	1581	1581	1581	1581	0
167	20240510	182400	16616443	1581	1581	1581	1581	0
168	20240510	182300	16616443	1581	1581	1581	1581	0
169	20240510	182200	16616443	1581	1581	1581	1581	0
170	20240510	182100	16616443	1581	1581	1581	1581	0
171	20240510	182000	16616443	1581	1581	1581	1581	0
172	20240510	181900	16616443	1581	1581	1581	1581	0
173	20240510	181800	16616443	1581	1581	1581	1581	0
174	20240510	181700	16616443	1581	1581	1581	1581	0
175	20240510	181600	16616443	1581	1581	1581	1581	0
176	20240510	181500	16616443	1581	1581	1581	1581	0
177	20240510	181400	16616443	1581	1581	1581	1581	0
178	20240510	181300	16616443	1581	1581	1581	1581	0
179	20240510	181200	16616443	1581	1581	1581	1581	0
180	20240510	181100	16616443	1581	1581	1581	1581	0
181	20240510	181000	16616443	1581	1581	1581	1581	0
182	20240510	180900	16616443	1581	1581	1581	1581	1165
183	20240510	180800	16616443	1581	1581	1581	1581	0
184	20240510	180700	16616443	1581	1581	1581	1581	0
185	20240510	180600	16616443	1581	1581	1581	1581	0
186	20240510	180500	16616443	1581	1581	1581	1581	0
187	20240510	180400	16616443	1581	1581	1581	1581	0
188	20240510	180300	16616443	1581	1581	1581	1581	0
189	20240510	180200	16616443	1581	1581	1581	1581	0
190	20240510	180100	16616443	1581	1581	1581	1581	0
191	20240510	180000	16616443	1581	1581	1581	1581	0
192	20240510	175900	16616443	1581	1581	1581	1581	0
193	20240510	175800	16616443	1581	1581	1581	1581	0
194	20240510	175700	16616443	1581	1581	1581	1581	0
195	20240510	175600	16616443	1581	1581	1581	1581	0
196	20240510	175500	16616443	1581	1581	1581	1581	0
197	20240510	175400	16616443	1581	1581	1581	1581	0
198	20240510	175300	16616443	1581	1581	1581	1581	0
199	20240510	175200	16616443	1581	1581	1581	1581	0
200	20240510	175100	16616443	1581	1581	1581	1581	0
201	20240510	175000	16616443	1581	1581	1581	1581	0
202	20240510	174900	16616443	1581	1581	1581	1581	0
203	20240510	174800	16616443	1581	1581	1581	1581	0
204	20240510	174700	16616443	1581	1581	1581	1581	0
205	20240510	174600	16616443	1581	1581	1581	1581	0
206	20240510	174500	16616443	1581	1581	1581	1581	0
207	20240510	174400	16616443	1581	1581	1581	1581	0
208	20240510	174300	16616443	1581	1581	1581	1581	0
209	20240510	174200	16616443	1581	1581	1581	1581	0
210	20240510	174100	16616443	1581	1581	1581	1581	0
211	20240510	174000	16616443	1581	1581	1581	1581	0
212	20240510	173900	16616443	1581	1581	1581	1581	1165
213	20240510	173800	16616443	1581	1581	1581	1581	0
214	20240510	173700	16616443	1581	1581	1581	1581	0
215	20240510	173600	16616443	1581	1581	1581	1581	0
216	20240510	173500	16616443	1581	1581	1581	1581	0
217	20240510	173400	16616443	1581	1581	1581	1581	0
218	20240510	173300	16616443	1581	1581	1581	1581	0
219	20240510	173200	16616443	1581	1581	1581	1581	0
220	20240510	173100	16616443	1581	1581	1581	1581	0
221	20240510	173000	16616443	1581	1581	1581	1581	0
222	20240510	172900	16616443	1581	1581	1581	1581	0
223	20240510	172800	16616443	1581	1581	1581	1581	0
224	20240510	172700	16616443	1581	1581	1581	1581	0
225	20240510	172600	16616443	1581	1581	1581	1581	0
226	20240510	172500	16616443	1581	1581	1581	1581	0
227	20240510	172400	16616443	1581	1581	1581	1581	0
228	20240510	172300	16616443	1581	1581	1581	1581	0
229	20240510	172200	16616443	1581	1581	1581	1581	0
230	20240510	172100	16616443	1581	1581	1581	1581	0
231	20240510	172000	16616443	1581	1581	1581	1581	0
232	20240510	171900	16616443	1581	1581	1581	1581	0
233	20240510	171800	16616443	1581	1581	1581	1581	0
234	20240510	171700	16616443	1581	1581	1581	1581	0
235	20240510	171600	16616443	1581	1581	1581	1581	0
236	20240510	171500	16616443	1581	1581	1581	1581	0
237	20240510	171400	16616443	1581	1581	1581	1581	0
238	20240510	171300	16616443	1581	1581	1581	1581	0
239	20240510	171200	16616443	1581	1581	1581	1581	0
240	20240510	171100	16616443	1581	1581	1581	1581	0
241	20240510	171000	16616443	1581	1581	1581	1581	0
242	20240510	170900	16616443	1581	1581	1581	1581	1165
243	20240510	170800	16616443	1581	1581	1581	1581	0
244	20240510	170700	16616443	1581	1581	1581	1581	0
245	20240510	170600	16616443	1581	1581	1581	1581	0
246	20240510	170500	16616443	1581	1581	1581	1581	0
247	20240510	170400	16616443	1581	1581	1581	1581	0
248	20240510	170300	16616443	1581	1581	1581	1581	0
249	20240510	170200	16616443	1581	1581	1581	1581	0
250	20240510	170100	16616443	1581	1581	1581	1581	0
251	20240510	170000	16616443	1581	1581	1581	1581	0
252	20240510	165900	16616443	1581	1581	1581	1581	0
253	20240510	165800	16616443	1581	1581	1581	1581	0
254	20240510	165700	16616443	1581	1581	1581	1581	0
255	20240510	165600	16616443	1581	1581	1581	1581	0
256	20240510	165500	16616443	1581	1581	1581	1581	0
257	20240510	165400	16616443	1581	1581	1581	1581	0
258	20240510	165300	16616443	1581	1581	1581	1581	0
259	20240510	165200	16616443	1581	1581	1581	1581	0
260	20240510	165100	16616443	1581	1581	1581	1581	0
261	20240510	165000	16616443	1581	1581	1581	1581	0
262	20240510	164900	16616443	1581	1581	1581	1581	0
263	20240510	164800	16616443	1581	1581	1581	1581	0
264	20240510	164700	16616443	1581	1581	1581	1581	0
265	20240510	164600	16616443	1581	1581	1581	1581	0
266	20240510	164500	16616443	1581	1581	1581	1581	0
267	20240510	164400	16616443	1581	1581	1581	1581	0
268	20240510	164300	16616443	1581	1581	1581	1581	0
269	20240510	164200	16616443	1581	1581	1581	1581	0
270	20240510	164100	16616443	1581	1581	1581	1581	0
271	20240510	164000	16616443	1581	1581	1581	1581	0
272	20240510	163900	16616443	1581	1581	1581	1581	1165
273	20240510	163800	16616443	1581	1581	1581	1581	0
274	20240510	163700	16616443	1581	1581	1581	1581	0
275	20240510	163600	16616443	1581	1581	1581	1581	0
276	20240510	163500	16616443	1581	1581	1581	1581	0
277	20240510	163400	16616443	1581	1581	1581	1581	0
278	20240510	163300	16616443	1581	1581	1581	1581	0
279	20240510	163200	16616443	1581	1581	1581	1581	0
280	20240510	163100	16616443	1581	1581	1581	1581	0
281	20240510	163000	16616443	1581	1581	1581	1581	0
282	20240510	162900	16616443	1581	1581	1581	1581	0
283	20240510	162800	16616443	1581	1581	1581	1581	0
284	20240510	162700	16616443	1581	1581	1581	1581	0
285	20240510	162600	16616443	1581	1581	1581	1581	0
286	20240510	162500	16616443	1581	1581	1581	1581	0
287	20240510	162400	16616443	1581	1581	1581	1581	0
288	20240510	162300	16616443	1581	1581	1581	1581	0
289	20240510	162200	16616443	1581	1581	1581	1581	0
290	20240510	162100	16616443	1581	1581	1581	1581	0
291	20240510	162000	16616443	1581	1581	1581	1581	0
292	20240510	161900	16616443	1581	1581	1581	1581	0
293	20240510	161800	16616443	1581	1581	1581	1581	0
294	20240510	161700	16616443	1581	1581	1581	1581	0
295	20240510	161600	16616443	1581	1581	1581	1581	0
296	20240510	161500	16616443	1581	1581	1581	1581	0
297	20240510	161400	16616443	1581	1581	1581	1581	0
298	20240510	161300	16616443	1581	1581	1581	1581	0
299	20240510	161200	16616443	1581	1581	1581	1581	0
300	20240510	161100	16616443	1581	1581	1581	1581	0
301	20240510	161000	16616443	1581	1581	1581	1581	0
302	20240510	160900	16616443	1581	1581	1581	1581	1165
303	20240510	160800	16616443	1581	1581	1581	1581	0
304	20240510	160700	16616443	1581	1581	1581	1581	0
305	20240510	160600	16616443	1581	1581	1581	1581	0
306	20240510	160500	16616443	1581	1581	1581	1581	0
307	20240510	160400	16616443	1581	1581	1581	1581	0
308	20240510	160300	16616443	1581	1581	1581	1581	0
309	20240510	160200	16616443	1581	1581	1581	1581	0
310	20240510	160100	16616443	1581	1581	1581	1581	0
311	20240510	160000	16616443	1581	1581	1581	1581	0
312	20240510	155900	16616443	1581	1581	1581	1581	0
313	20240510	155800	16616443	1581	1581	1581	1581	0
314	20240510	155700	16616443	1581	1581	1581	1581	0
315	20240510	155600	16616443	1581	1581	1581	1581	0
316	20240510	155500	16616443	1581	1581	1581	1581	0
317	20240510	155400	16616443	1581	1581	1581	1581	0
318	20240510	155300	16616443	1581	1581	1581	1581	0
319	20240510	155200	16616443	1581	1581	1581	1581	0
320	20240510	155100	16616443	1581	1581	1581	1581	0
321	20240510	155000	16616443	1581	1581	1581	1581	0
322	20240510	154900	16616443	1581	1581	1581	1581	0
323	20240510	154800	16616443	1581	1581	1581	1581	0
324	20240510	154700	16616443	1581	1581	1581	1581	0
325	20240510	154600	16616443	1581	1581	1581	1581	0
326	20240510	154500	16616443	1581	1581	1581	1581	0
327	20240510	154400	16616443	1581	1581	1581	1581	0
328	20240510	154300	16616443	1581	1581	1581	1581	0
329	20240510	154200	16616443	1581	1581	1581	1581	0
330	20240510	154100	16616443	1581	1581	1581	1581	0
331	20240510	154000	16616443	1581	1581	1581	1581	0
332	20240510	153900	16616443	1581	1581	1581	1581	1165
333	20240510	153800	16616443	1581	1581	1581	1581	0
334	20240510	153700	16616443	1581	1581	1581	1581	0
335	20240510	153600	16616443	1581	1581	1581	1581	0
336	20240510	153500	16616443	1581	1581	1581	1581	0
337	20240510	153400	16616443	1581	1581	1581	1581	0
338	20240510	153300	16616443	1581	1581	1581	1581	0
339	20240510	153200	16616443	1581	1581	1581	1581	0
340	20240510	153100	16616443	1581	1581	1581	1581	0
341	20240510	153000	16616443	1581	1581	1581	1581	1165
342	20240510	152900	14774578	1583	1583	1583	1583	0
343	20240510	152800	14774578	1583	1583	1583	1583	0
344	20240510	152700	14774578	1583	1583	1583	1583	0
345	20240510	152600	14774578	1583	1583	1583	1583	0
346	20240510	152500	14774578	1583	1583	1583	1583	0
347	20240510	152400	14774578	1583	1583	1583	1583	0
348	20240510	152300	14774578	1583	1583	1583	1583	0
349	20240510	152200	14774578	1583	1583	1583	1583	0
350	20240510	152100	14774578	1583	1583	1583	1583	0
351	20240510	152000	14774578	1583	1583	1583	1583	0
352	20240510	151900	14774578	1583	1583	1583	1583	0
353	20240510	151800	14774578	1583	1583	1583	1583	0
354	20240510	151700	14774578	1583	1583	1583	1583	0
355	20240510	151600	14774578	1583	1573	1583	1573	377
356	20240510	151500	14180613	1568	1568	1568	1568	0
357	20240510	151400	14180613	1568	1569	1569	1568	212
358	20240510	151300	13848027	1573	1573	1573	1573	0
359	20240510	151200	13848027	1573	1573	1573	1573	0
360	20240510	151100	13848027	1573	1573	1573	1573	9
361	20240510	151000	13833870	1573	1573	1573	1573	0
362	20240510	150900	13833870	1573	1573	1573	1573	0
363	20240510	150800	13833870	1573	1573	1573	1573	0
364	20240510	150700	13833870	1573	1573	1573	1573	0
365	20240510	150600	13833870	1573	1573	1573	1573	10
366	20240510	150500	13818140	1569	1569	1569	1569	0
367	20240510	150400	13818140	1569	1569	1569	1569	0
368	20240510	150300	13818140	1569	1569	1569	1569	0
369	20240510	150200	13818140	1569	1569	1569	1569	68
370	20240510	150100	13711448	1569	1569	1569	1569	0
371	20240510	150000	13711448	1569	1569	1569	1569	0
372	20240510	145900	13711448	1569	1569	1569	1569	0
373	20240510	145800	13711448	1569	1569	1569	1569	0
374	20240510	145700	13711448	1569	1569	1569	1569	0
375	20240510	145600	13711448	1569	1569	1569	1569	0
376	20240510	145500	13711448	1569	1569	1569	1569	0
377	20240510	145400	13711448	1569	1569	1569	1569	0
378	20240510	145300	13711448	1569	1569	1569	1569	0
379	20240510	145200	13711448	1569	1569	1569	1569	0
380	20240510	145100	13711448	1569	1569	1569	1569	0
381	20240510	145000	13711448	1569	1569	1569	1569	0
382	20240510	144900	13711448	1569	1569	1569	1569	0
383	20240510	144800	13711448	1569	1569	1569	1569	0
384	20240510	144700	13711448	1569	1569	1569	1569	0
385	20240510	144600	13711448	1569	1569	1569	1569	0
386	20240510	144500	13711448	1569	1569	1569	1569	0
387	20240510	144400	13711448	1569	1569	1569	1569	0
388	20240510	144300	13711448	1569	1569	1569	1569	0
389	20240510	144200	13711448	1569	1569	1569	1569	0
390	20240510	144100	13711448	1569	1569	1569	1569	0
391	20240510	144000	13711448	1569	1569	1569	1569	0
392	20240510	143900	13711448	1569	1569	1569	1569	0
393	20240510	143800	13711448	1569	1569	1569	1569	0
394	20240510	143700	13711448	1569	1569	1569	1569	0
395	20240510	143600	13711448	1569	1569	1569	1569	0
396	20240510	143500	13711448	1569	1569	1569	1569	57
397	20240510	143400	13622015	1573	1573	1573	1573	0
398	20240510	143300	13622015	1573	1573	1573	1573	0
399	20240510	143200	13622015	1573	1573	1573	1573	0
400	20240510	143100	13622015	1573	1573	1573	1573	0
401	20240510	143000	13622015	1573	1570	1573	1570	60
402	20240510	142900	13527644	1570	1570	1570	1570	0
403	20240510	142800	13527644	1570	1570	1570	1570	53
404	20240510	142700	13444434	1569	1569	1569	1569	0
405	20240510	142600	13444434	1569	1569	1569	1569	0
406	20240510	142500	13444434	1569	1569	1569	1569	0
407	20240510	142400	13444434	1569	1569	1569	1569	0
408	20240510	142300	13444434	1569	1569	1569	1569	0
409	20240510	142200	13444434	1569	1569	1569	1569	0
410	20240510	142100	13444434	1569	1569	1569	1569	0
411	20240510	142000	13444434	1569	1569	1569	1569	0
412	20240510	141900	13444434	1569	1569	1569	1569	0
413	20240510	141800	13444434	1569	1569	1569	1569	0
414	20240510	141700	13444434	1569	1569	1569	1569	0
415	20240510	141600	13444434	1569	1569	1569	1569	0
416	20240510	141500	13444434	1569	1569	1569	1569	556
417	20240510	141400	12572070	1569	1569	1569	1569	0
418	20240510	141300	12572070	1569	1569	1569	1569	32
419	20240510	141200	12521862	1571	1571	1571	1571	0
420	20240510	141100	12521862	1571	1571	1571	1571	0
421	20240510	141000	12521862	1571	1571	1571	1571	0
422	20240510	140900	12521862	1571	1571	1571	1571	0
423	20240510	140800	12521862	1571	1571	1571	1571	0
424	20240510	140700	12521862	1571	1571	1571	1571	0
425	20240510	140600	12521862	1571	1571	1571	1571	0
426	20240510	140500	12521862	1571	1571	1571	1571	0
427	20240510	140400	12521862	1571	1571	1571	1571	0
428	20240510	140300	12521862	1571	1571	1571	1571	0
429	20240510	140200	12521862	1571	1571	1571	1571	0
430	20240510	140100	12521862	1571	1571	1571	1571	0
431	20240510	140000	12521862	1571	1571	1571	1571	0
432	20240510	135900	12521862	1571	1571	1571	1571	7
433	20240510	135800	12510865	1569	1569	1569	1569	0
434	20240510	135700	12510865	1569	1569	1569	1569	0
435	20240510	135600	12510865	1569	1569	1569	1569	22
436	20240510	135500	12476347	1569	1569	1569	1569	35
437	20240510	135400	12421432	1569	1569	1569	1569	0
438	20240510	135300	12421432	1569	1569	1569	1569	0
439	20240510	135200	12421432	1569	1569	1569	1569	0
440	20240510	135100	12421432	1569	1569	1569	1569	0
441	20240510	135000	12421432	1569	1569	1569	1569	0
442	20240510	134900	12421432	1569	1569	1569	1569	0
443	20240510	134800	12421432	1569	1569	1569	1569	1
444	20240510	134700	12419863	1571	1571	1571	1571	0
445	20240510	134600	12419863	1571	1571	1571	1571	0
446	20240510	134500	12419863	1571	1571	1571	1571	0
447	20240510	134400	12419863	1571	1571	1571	1571	0
448	20240510	134300	12419863	1571	1571	1571	1571	50
449	20240510	134200	12341313	1569	1569	1569	1569	0
450	20240510	134100	12341313	1569	1569	1569	1569	0
451	20240510	134000	12341313	1569	1569	1569	1569	0
452	20240510	133900	12341313	1569	1569	1569	1569	0
453	20240510	133800	12341313	1569	1569	1569	1569	0
454	20240510	133700	12341313	1569	1569	1569	1569	0
455	20240510	133600	12341313	1569	1569	1569	1569	4
456	20240510	133500	12335037	1570	1570	1570	1570	60
457	20240510	133400	12240837	1573	1573	1573	1573	0
458	20240510	133300	12240837	1573	1573	1573	1573	0
459	20240510	133200	12240837	1573	1573	1573	1573	0
460	20240510	133100	12240837	1573	1573	1573	1573	0
461	20240510	133000	12240837	1573	1573	1573	1573	0
462	20240510	132900	12240837	1573	1573	1573	1573	0
463	20240510	132800	12240837	1573	1573	1573	1573	0
464	20240510	132700	12240837	1573	1573	1573	1573	0
465	20240510	132600	12240837	1573	1573	1573	1573	0
466	20240510	132500	12240837	1573	1573	1573	1573	0
467	20240510	132400	12240837	1573	1573	1573	1573	0
468	20240510	132300	12240837	1573	1573	1573	1573	0
469	20240510	132200	12240837	1573	1573	1573	1573	0
470	20240510	132100	12240837	1573	1573	1573	1573	0
471	20240510	132000	12240837	1573	1573	1573	1573	170
472	20240510	131900	11973427	1573	1573	1573	1573	0
473	20240510	131800	11973427	1573	1573	1573	1573	0
474	20240510	131700	11973427	1573	1573	1573	1573	3
475	20240510	131600	11968708	1573	1573	1573	1573	0
476	20240510	131500	11968708	1573	1573	1573	1573	57
477	20240510	131400	11879047	1574	1574	1574	1574	0
478	20240510	131300	11879047	1574	1574	1574	1574	0
479	20240510	131200	11879047	1574	1574	1574	1574	0
480	20240510	131100	11879047	1574	1574	1574	1574	0
481	20240510	131000	11879047	1574	1574	1574	1574	0
482	20240510	130900	11879047	1574	1574	1574	1574	0
483	20240510	130800	11879047	1574	1574	1574	1574	14
484	20240510	130700	11857011	1574	1574	1574	1574	0
485	20240510	130600	11857011	1574	1574	1574	1574	0
486	20240510	130500	11857011	1574	1574	1574	1574	0
487	20240510	130400	11857011	1574	1574	1574	1574	0
488	20240510	130300	11857011	1574	1574	1574	1574	0
489	20240510	130200	11857011	1574	1574	1574	1574	0
490	20240510	130100	11857011	1574	1573	1574	1573	39
491	20240510	130000	11795655	1573	1573	1573	1573	0
492	20240510	125900	11795655	1573	1573	1573	1573	1
493	20240510	125800	11794082	1569	1569	1569	1569	0
494	20240510	125700	11794082	1569	1569	1569	1569	0
495	20240510	125600	11794082	1569	1569	1569	1569	0
496	20240510	125500	11794082	1569	1569	1569	1569	57
497	20240510	125400	11704649	1569	1569	1569	1569	0
498	20240510	125300	11704649	1569	1569	1569	1569	0
499	20240510	125200	11704649	1569	1569	1569	1569	0
500	20240510	125100	11704649	1569	1569	1569	1569	0
501	20240510	125000	11704649	1569	1569	1569	1569	0
502	20240510	124900	11704649	1569	1569	1569	1569	0
503	20240510	124800	11704649	1569	1569	1569	1569	0
504	20240510	124700	11704649	1569	1569	1569	1569	0
505	20240510	124600	11704649	1569	1569	1569	1569	0
506	20240510	124500	11704649	1569	1569	1569	1569	0
507	20240510	124400	11704649	1569	1569	1569	1569	0
508	20240510	124300	11704649	1569	1569	1569	1569	0
509	20240510	124200	11704649	1569	1569	1569	1569	0
510	20240510	124100	11704649	1569	1569	1569	1569	0
511	20240510	124000	11704649	1569	1569	1569	1569	0
512	20240510	123900	11704649	1569	1569	1569	1569	0
513	20240510	123800	11704649	1569	1569	1569	1569	0
514	20240510	123700	11704649	1569	1569	1569	1569	0
515	20240510	123600	11704649	1569	1569	1569	1569	0
516	20240510	123500	11704649	1569	1569	1569	1569	57
517	20240510	123400	11615216	1569	1569	1569	1569	0
518	20240510	123300	11615216	1569	1569	1569	1569	637
519	20240510	123200	10615763	1575	1575	1575	1575	0
520	20240510	123100	10615763	1575	1575	1575	1575	0
521	20240510	123000	10615763	1575	1575	1575	1575	0
522	20240510	122900	10615763	1575	1575	1575	1575	0
523	20240510	122800	10615763	1575	1575	1575	1575	0
524	20240510	122700	10615763	1575	1575	1575	1575	0
525	20240510	122600	10615763	1575	1575	1575	1575	0
526	20240510	122500	10615763	1575	1575	1575	1575	0
527	20240510	122400	10615763	1575	1575	1575	1575	0
528	20240510	122300	10615763	1575	1575	1575	1575	1
529	20240510	122200	10614188	1568	1568	1568	1568	0
530	20240510	122100	10614188	1568	1568	1568	1568	0
531	20240510	122000	10614188	1568	1568	1568	1568	0
532	20240510	121900	10614188	1568	1568	1568	1568	0
533	20240510	121800	10614188	1568	1568	1568	1568	0
534	20240510	121700	10614188	1568	1568	1568	1568	0
535	20240510	121600	10614188	1568	1568	1568	1568	0
536	20240510	121500	10614188	1568	1568	1568	1568	60
537	20240510	121400	10520108	1569	1569	1569	1569	0
538	20240510	121300	10520108	1569	1569	1569	1569	0
539	20240510	121200	10520108	1569	1569	1569	1569	0
540	20240510	121100	10520108	1569	1569	1569	1569	0
541	20240510	121000	10520108	1569	1569	1569	1569	125
542	20240510	120900	10323983	1569	1569	1569	1569	12
543	20240510	120800	10305155	1568	1568	1568	1568	0
544	20240510	120700	10305155	1568	1568	1568	1568	0
545	20240510	120600	10305155	1568	1568	1568	1568	1
546	20240510	120500	10303587	1568	1569	1569	1568	11
547	20240510	120400	10286329	1569	1569	1569	1569	5
548	20240510	120300	10278484	1569	1569	1569	1569	0
549	20240510	120200	10278484	1569	1569	1569	1569	0
550	20240510	120100	10278484	1569	1569	1569	1569	0
551	20240510	120000	10278484	1569	1569	1569	1569	0
552	20240510	115900	10278484	1569	1569	1569	1569	0
553	20240510	115800	10278484	1569	1569	1569	1569	0
554	20240510	115700	10278484	1569	1569	1569	1569	0
555	20240510	115600	10278484	1569	1569	1569	1569	0
556	20240510	115500	10278484	1569	1569	1569	1569	10
557	20240510	115400	10262794	1575	1575	1575	1575	0
558	20240510	115300	10262794	1575	1575	1575	1575	0
559	20240510	115200	10262794	1575	1575	1575	1575	0
560	20240510	115100	10262794	1575	1575	1575	1575	0
561	20240510	115000	10262794	1575	1575	1575	1575	0
562	20240510	114900	10262794	1575	1575	1575	1575	0
563	20240510	114800	10262794	1575	1575	1575	1575	0
564	20240510	114700	10262794	1575	1575	1575	1575	5
565	20240510	114600	10254919	1577	1577	1577	1577	0
566	20240510	114500	10254919	1577	1577	1577	1577	0
567	20240510	114400	10254919	1577	1577	1577	1577	0
568	20240510	114300	10254919	1577	1577	1577	1577	1
569	20240510	114200	10253342	1569	1569	1569	1569	0
570	20240510	114100	10253342	1569	1569	1569	1569	0
571	20240510	114000	10253342	1569	1569	1569	1569	0
572	20240510	113900	10253342	1569	1569	1569	1569	0
573	20240510	113800	10253342	1569	1569	1569	1569	0
574	20240510	113700	10253342	1569	1569	1569	1569	0
575	20240510	113600	10253342	1569	1569	1569	1569	0
576	20240510	113500	10253342	1569	1569	1569	1569	60
577	20240510	113400	10159202	1569	1569	1569	1569	0
578	20240510	113300	10159202	1569	1569	1569	1569	0
579	20240510	113200	10159202	1569	1569	1569	1569	1
580	20240510	113100	10157633	1569	1569	1569	1569	1
581	20240510	113000	10156064	1568	1568	1568	1568	23
582	20240510	112900	10120000	1570	1570	1570	1570	0
583	20240510	112800	10120000	1570	1570	1570	1570	0
584	20240510	112700	10120000	1570	1570	1570	1570	0
585	20240510	112600	10120000	1570	1570	1570	1570	0
586	20240510	112500	10120000	1570	1570	1570	1570	30
587	20240510	112400	10072900	1570	1570	1570	1570	80
588	20240510	112300	9947300	1570	1570	1570	1570	153
589	20240510	112200	9707090	1571	1571	1571	1571	95
590	20240510	112100	9557845	1572	1572	1572	1572	153
591	20240510	112000	9317329	1572	1572	1572	1572	616
592	20240510	111900	8348977	1572	1572	1572	1572	0
593	20240510	111800	8348977	1572	1572	1572	1572	0
594	20240510	111700	8348977	1572	1572	1572	1572	0
595	20240510	111600	8348977	1572	1572	1572	1572	0
596	20240510	111500	8348977	1572	1572	1572	1572	57
597	20240510	111400	8259373	1573	1573	1573	1573	0
598	20240510	111300	8259373	1573	1573	1573	1573	0
599	20240510	111200	8259373	1573	1573	1573	1573	0
600	20240510	111100	8259373	1573	1573	1573	1573	0
601	20240510	111000	8259373	1573	1573	1573	1573	113
602	20240510	110900	8081624	1573	1573	1573	1573	0
603	20240510	110800	8081624	1573	1573	1573	1573	149
604	20240510	110700	7847247	1574	1574	1574	1574	0
605	20240510	110600	7847247	1574	1574	1574	1574	0
606	20240510	110500	7847247	1574	1574	1574	1574	0
607	20240510	110400	7847247	1574	1574	1574	1574	104
608	20240510	110300	7683551	1574	1575	1575	1574	113
609	20240510	110200	7505583	1575	1575	1575	1575	0
610	20240510	110100	7505583	1575	1575	1575	1575	0
611	20240510	110000	7505583	1575	1575	1575	1575	0
612	20240510	105900	7505583	1575	1575	1575	1575	0
613	20240510	105800	7505583	1575	1575	1575	1575	0
614	20240510	105700	7505583	1575	1575	1575	1575	0
615	20240510	105600	7505583	1575	1575	1575	1575	0
616	20240510	105500	7505583	1575	1575	1575	1575	57
617	20240510	105400	7415808	1575	1575	1575	1575	0
618	20240510	105300	7415808	1575	1575	1575	1575	0
619	20240510	105200	7415808	1575	1575	1575	1575	0
620	20240510	105100	7415808	1575	1575	1575	1575	0
621	20240510	105000	7415808	1575	1575	1575	1575	0
622	20240510	104900	7415808	1575	1575	1575	1575	30
623	20240510	104800	7368558	1575	1575	1575	1575	0
624	20240510	104700	7368558	1575	1575	1575	1575	0
625	20240510	104600	7368558	1575	1575	1575	1575	0
626	20240510	104500	7368558	1575	1575	1575	1575	0
627	20240510	104400	7368558	1575	1575	1575	1575	0
628	20240510	104300	7368558	1575	1575	1575	1575	0
629	20240510	104200	7368558	1575	1575	1575	1575	0
630	20240510	104100	7368558	1575	1575	1575	1575	0
631	20240510	104000	7368558	1575	1575	1575	1575	0
632	20240510	103900	7368558	1575	1575	1575	1575	0
633	20240510	103800	7368558	1575	1575	1575	1575	0
634	20240510	103700	7368558	1575	1575	1575	1575	0
635	20240510	103600	7368558	1575	1575	1575	1575	0
636	20240510	103500	7368558	1575	1575	1575	1575	58
637	20240510	103400	7277208	1582	1582	1582	1582	0
638	20240510	103300	7277208	1582	1582	1582	1582	0
639	20240510	103200	7277208	1582	1582	1582	1582	1050
640	20240510	103100	5616108	1575	1575	1575	1575	0
641	20240510	103000	5616108	1575	1575	1575	1575	0
642	20240510	102900	5616108	1575	1575	1575	1575	0
643	20240510	102800	5616108	1575	1575	1575	1575	0
644	20240510	102700	5616108	1575	1575	1575	1575	0
645	20240510	102600	5616108	1575	1575	1575	1575	0
646	20240510	102500	5616108	1575	1575	1575	1575	0
647	20240510	102400	5616108	1575	1575	1575	1575	0
648	20240510	102300	5616108	1575	1575	1575	1575	0
649	20240510	102200	5616108	1575	1575	1575	1575	0
650	20240510	102100	5616108	1575	1575	1575	1575	0
651	20240510	102000	5616108	1575	1575	1575	1575	0
652	20240510	101900	5616108	1575	1575	1575	1575	0
653	20240510	101800	5616108	1575	1575	1575	1575	0
654	20240510	101700	5616108	1575	1575	1575	1575	0
655	20240510	101600	5616108	1575	1575	1575	1575	0
656	20240510	101500	5616108	1575	1575	1575	1575	58
657	20240510	101400	5524758	1575	1575	1575	1575	0
658	20240510	101300	5524758	1575	1575	1575	1575	0
659	20240510	101200	5524758	1575	1575	1575	1575	0
660	20240510	101100	5524758	1575	1575	1575	1575	0
661	20240510	101000	5524758	1575	1575	1575	1575	30
662	20240510	100900	5477508	1575	1575	1575	1575	0
663	20240510	100800	5477508	1575	1575	1575	1575	100
664	20240510	100700	5320008	1575	1575	1575	1575	7
665	20240510	100600	5308983	1576	1576	1576	1576	0
666	20240510	100500	5308983	1576	1576	1576	1576	0
667	20240510	100400	5308983	1576	1576	1576	1576	1
668	20240510	100300	5307407	1583	1583	1583	1583	0
669	20240510	100200	5307407	1583	1583	1583	1583	10
670	20240510	100100	5291577	1583	1583	1583	1583	0
671	20240510	100000	5291577	1583	1583	1583	1583	1
672	20240510	095900	5289994	1575	1575	1575	1575	0
673	20240510	095800	5289994	1575	1575	1575	1575	0
674	20240510	095700	5289994	1575	1575	1575	1575	0
675	20240510	095600	5289994	1575	1575	1575	1575	0
676	20240510	095500	5289994	1575	1575	1575	1575	58
677	20240510	095400	5198644	1575	1575	1575	1575	0
678	20240510	095300	5198644	1575	1576	1576	1575	20
679	20240510	095200	5167136	1576	1576	1576	1576	0
680	20240510	095100	5167136	1576	1576	1576	1576	0
681	20240510	095000	5167136	1576	1576	1576	1576	1
682	20240510	094900	5165560	1575	1575	1575	1575	0
683	20240510	094800	5165560	1575	1575	1575	1575	0
684	20240510	094700	5165560	1575	1575	1575	1575	0
685	20240510	094600	5165560	1575	1576	1576	1575	782
686	20240510	094500	3933183	1576	1577	1577	1576	101
687	20240510	094400	3773912	1577	1577	1577	1577	0
688	20240510	094300	3773912	1577	1577	1577	1577	0
689	20240510	094200	3773912	1577	1577	1577	1577	0
690	20240510	094100	3773912	1577	1578	1578	1577	127
691	20240510	094000	3573514	1577	1577	1577	1577	0
692	20240510	093900	3573514	1577	1577	1577	1577	0
693	20240510	093800	3573514	1577	1577	1577	1577	0
694	20240510	093700	3573514	1577	1577	1577	1577	20
695	20240510	093600	3541974	1583	1583	1583	1583	1
696	20240510	093500	3540391	1577	1577	1577	1577	65
697	20240510	093400	3437886	1576	1576	1576	1576	0
698	20240510	093300	3437886	1576	1576	1576	1576	55
699	20240510	093200	3351206	1584	1584	1584	1584	0
700	20240510	093100	3351206	1584	1584	1584	1584	0
701	20240510	093000	3351206	1584	1584	1584	1584	0
702	20240510	092900	3351206	1584	1584	1584	1584	0
703	20240510	092800	3351206	1584	1584	1584	1584	0
704	20240510	092700	3351206	1584	1584	1584	1584	0
705	20240510	092600	3351206	1584	1576	1584	1576	40
706	20240510	092500	3288133	1576	1578	1578	1576	398
707	20240510	092400	2660534	1578	1579	1579	1578	63
708	20240510	092300	2561061	1580	1580	1580	1580	0
709	20240510	092200	2561061	1580	1580	1580	1580	1
710	20240510	092100	2559481	1580	1581	1581	1580	59
711	20240510	092000	2466233	1581	1581	1581	1581	172
712	20240510	091900	2194301	1580	1580	1580	1580	0
713	20240510	091800	2194301	1580	1580	1580	1580	1
714	20240510	091700	2192721	1580	1580	1580	1580	0
715	20240510	091600	2192721	1580	1580	1580	1580	0
716	20240510	091500	2192721	1580	1581	1581	1580	3
717	20240510	091400	2187980	1581	1581	1581	1581	0
718	20240510	091300	2187980	1581	1581	1581	1581	0
719	20240510	091200	2187980	1581	1581	1581	1581	0
720	20240510	091100	2187980	1581	1581	1581	1581	0
721	20240510	091000	2187980	1581	1586	1586	1581	217
722	20240510	090900	1844251	1589	1586	1589	1586	2
723	20240510	090800	1841076	1586	1584	1586	1584	2
724	20240510	090700	1837906	1584	1584	1584	1584	7
725	20240510	090600	1826818	1584	1585	1585	1584	8
726	20240510	090500	1814141	1586	1589	1589	1586	100
727	20240510	090400	1655280	1590	1590	1590	1590	0
728	20240510	090300	1655280	1590	1590	1590	1590	0
729	20240510	090200	1655280	1590	1590	1590	1590	0
730	20240510	090100	1655280	1590	1590	1590	1590	0
731	20240510	090000	1655280	1590	1590	1590	1589	929