KissMeData/256630/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	204800	96077921	1854	1854	1854	1854	1243
3	20240509	204700	96077921	1854	1854	1854	1854	0
4	20240509	204600	96077921	1854	1854	1854	1854	0
5	20240509	204500	96077921	1854	1854	1854	1854	0
6	20240509	204400	96077921	1854	1854	1854	1854	0
7	20240509	204300	96077921	1854	1854	1854	1854	0
8	20240509	204200	96077921	1854	1854	1854	1854	0
9	20240509	204100	96077921	1854	1854	1854	1854	0
10	20240509	204000	96077921	1854	1854	1854	1854	0
11	20240509	203900	96077921	1854	1854	1854	1854	0
12	20240509	203800	96077921	1854	1854	1854	1854	0
13	20240509	203700	96077921	1854	1854	1854	1854	0
14	20240509	203600	96077921	1854	1854	1854	1854	0
15	20240509	203500	96077921	1854	1854	1854	1854	0
16	20240509	203400	96077921	1854	1854	1854	1854	0
17	20240509	203300	96077921	1854	1854	1854	1854	0
18	20240509	203200	96077921	1854	1854	1854	1854	0
19	20240509	203100	96077921	1854	1854	1854	1854	0
20	20240509	203000	96077921	1854	1854	1854	1854	0
21	20240509	202900	96077921	1854	1854	1854	1854	0
22	20240509	202800	96077921	1854	1854	1854	1854	0
23	20240509	202700	96077921	1854	1854	1854	1854	0
24	20240509	202600	96077921	1854	1854	1854	1854	0
25	20240509	202500	96077921	1854	1854	1854	1854	0
26	20240509	202400	96077921	1854	1854	1854	1854	0
27	20240509	202300	96077921	1854	1854	1854	1854	0
28	20240509	202200	96077921	1854	1854	1854	1854	0
29	20240509	202100	96077921	1854	1854	1854	1854	0
30	20240509	202000	96077921	1854	1854	1854	1854	0
31	20240509	201900	96077921	1854	1854	1854	1854	0
32	20240509	201800	96077921	1854	1854	1854	1854	1243
33	20240509	201700	96077921	1854	1854	1854	1854	0
34	20240509	201600	96077921	1854	1854	1854	1854	0
35	20240509	201500	96077921	1854	1854	1854	1854	0
36	20240509	201400	96077921	1854	1854	1854	1854	0
37	20240509	201300	96077921	1854	1854	1854	1854	0
38	20240509	201200	96077921	1854	1854	1854	1854	0
39	20240509	201100	96077921	1854	1854	1854	1854	0
40	20240509	201000	96077921	1854	1854	1854	1854	0
41	20240509	200900	96077921	1854	1854	1854	1854	0
42	20240509	200800	96077921	1854	1854	1854	1854	0
43	20240509	200700	96077921	1854	1854	1854	1854	0
44	20240509	200600	96077921	1854	1854	1854	1854	0
45	20240509	200500	96077921	1854	1854	1854	1854	0
46	20240509	200400	96077921	1854	1854	1854	1854	0
47	20240509	200300	96077921	1854	1854	1854	1854	0
48	20240509	200200	96077921	1854	1854	1854	1854	0
49	20240509	200100	96077921	1854	1854	1854	1854	0
50	20240509	200000	96077921	1854	1854	1854	1854	0
51	20240509	195900	96077921	1854	1854	1854	1854	0
52	20240509	195800	96077921	1854	1854	1854	1854	0
53	20240509	195700	96077921	1854	1854	1854	1854	0
54	20240509	195600	96077921	1854	1854	1854	1854	0
55	20240509	195500	96077921	1854	1854	1854	1854	0
56	20240509	195400	96077921	1854	1854	1854	1854	0
57	20240509	195300	96077921	1854	1854	1854	1854	0
58	20240509	195200	96077921	1854	1854	1854	1854	0
59	20240509	195100	96077921	1854	1854	1854	1854	0
60	20240509	195000	96077921	1854	1854	1854	1854	0
61	20240509	194900	96077921	1854	1854	1854	1854	0
62	20240509	194800	96077921	1854	1854	1854	1854	1243
63	20240509	194700	96077921	1854	1854	1854	1854	0
64	20240509	194600	96077921	1854	1854	1854	1854	0
65	20240509	194500	96077921	1854	1854	1854	1854	0
66	20240509	194400	96077921	1854	1854	1854	1854	0
67	20240509	194300	96077921	1854	1854	1854	1854	0
68	20240509	194200	96077921	1854	1854	1854	1854	0
69	20240509	194100	96077921	1854	1854	1854	1854	0
70	20240509	194000	96077921	1854	1854	1854	1854	0
71	20240509	193900	96077921	1854	1854	1854	1854	0
72	20240509	193800	96077921	1854	1854	1854	1854	0
73	20240509	193700	96077921	1854	1854	1854	1854	0
74	20240509	193600	96077921	1854	1854	1854	1854	0
75	20240509	193500	96077921	1854	1854	1854	1854	0
76	20240509	193400	96077921	1854	1854	1854	1854	0
77	20240509	193300	96077921	1854	1854	1854	1854	0
78	20240509	193200	96077921	1854	1854	1854	1854	0
79	20240509	193100	96077921	1854	1854	1854	1854	0
80	20240509	193000	96077921	1854	1854	1854	1854	0
81	20240509	192900	96077921	1854	1854	1854	1854	0
82	20240509	192800	96077921	1854	1854	1854	1854	0
83	20240509	192700	96077921	1854	1854	1854	1854	0
84	20240509	192600	96077921	1854	1854	1854	1854	0
85	20240509	192500	96077921	1854	1854	1854	1854	0
86	20240509	192400	96077921	1854	1854	1854	1854	0
87	20240509	192300	96077921	1854	1854	1854	1854	0
88	20240509	192200	96077921	1854	1854	1854	1854	0
89	20240509	192100	96077921	1854	1854	1854	1854	0
90	20240509	192000	96077921	1854	1854	1854	1854	0
91	20240509	191900	96077921	1854	1854	1854	1854	0
92	20240509	191800	96077921	1854	1854	1854	1854	1243
93	20240509	191700	96077921	1854	1854	1854	1854	0
94	20240509	191600	96077921	1854	1854	1854	1854	0
95	20240509	191500	96077921	1854	1854	1854	1854	0
96	20240509	191400	96077921	1854	1854	1854	1854	0
97	20240509	191300	96077921	1854	1854	1854	1854	0
98	20240509	191200	96077921	1854	1854	1854	1854	0
99	20240509	191100	96077921	1854	1854	1854	1854	0
100	20240509	191000	96077921	1854	1854	1854	1854	0
101	20240509	190900	96077921	1854	1854	1854	1854	0
102	20240509	190800	96077921	1854	1854	1854	1854	0
103	20240509	190700	96077921	1854	1854	1854	1854	0
104	20240509	190600	96077921	1854	1854	1854	1854	0
105	20240509	190500	96077921	1854	1854	1854	1854	0
106	20240509	190400	96077921	1854	1854	1854	1854	0
107	20240509	190300	96077921	1854	1854	1854	1854	0
108	20240509	190200	96077921	1854	1854	1854	1854	0
109	20240509	190100	96077921	1854	1854	1854	1854	0
110	20240509	190000	96077921	1854	1854	1854	1854	0
111	20240509	185900	96077921	1854	1854	1854	1854	0
112	20240509	185800	96077921	1854	1854	1854	1854	0
113	20240509	185700	96077921	1854	1854	1854	1854	0
114	20240509	185600	96077921	1854	1854	1854	1854	0
115	20240509	185500	96077921	1854	1854	1854	1854	0
116	20240509	185400	96077921	1854	1854	1854	1854	0
117	20240509	185300	96077921	1854	1854	1854	1854	0
118	20240509	185200	96077921	1854	1854	1854	1854	0
119	20240509	185100	96077921	1854	1854	1854	1854	0
120	20240509	185000	96077921	1854	1854	1854	1854	0
121	20240509	184900	96077921	1854	1854	1854	1854	0
122	20240509	184800	96077921	1854	1854	1854	1854	1243
123	20240509	184700	96077921	1854	1854	1854	1854	0
124	20240509	184600	96077921	1854	1854	1854	1854	0
125	20240509	184500	96077921	1854	1854	1854	1854	0
126	20240509	184400	96077921	1854	1854	1854	1854	0
127	20240509	184300	96077921	1854	1854	1854	1854	0
128	20240509	184200	96077921	1854	1854	1854	1854	0
129	20240509	184100	96077921	1854	1854	1854	1854	0
130	20240509	184000	96077921	1854	1854	1854	1854	0
131	20240509	183900	96077921	1854	1854	1854	1854	0
132	20240509	183800	96077921	1854	1854	1854	1854	0
133	20240509	183700	96077921	1854	1854	1854	1854	0
134	20240509	183600	96077921	1854	1854	1854	1854	0
135	20240509	183500	96077921	1854	1854	1854	1854	0
136	20240509	183400	96077921	1854	1854	1854	1854	0
137	20240509	183300	96077921	1854	1854	1854	1854	0
138	20240509	183200	96077921	1854	1854	1854	1854	0
139	20240509	183100	96077921	1854	1854	1854	1854	0
140	20240509	183000	96077921	1854	1854	1854	1854	0
141	20240509	182900	96077921	1854	1854	1854	1854	0
142	20240509	182800	96077921	1854	1854	1854	1854	0
143	20240509	182700	96077921	1854	1854	1854	1854	0
144	20240509	182600	96077921	1854	1854	1854	1854	0
145	20240509	182500	96077921	1854	1854	1854	1854	0
146	20240509	182400	96077921	1854	1854	1854	1854	0
147	20240509	182300	96077921	1854	1854	1854	1854	0
148	20240509	182200	96077921	1854	1854	1854	1854	0
149	20240509	182100	96077921	1854	1854	1854	1854	0
150	20240509	182000	96077921	1854	1854	1854	1854	0
151	20240509	181900	96077921	1854	1854	1854	1854	0
152	20240509	181800	96077921	1854	1854	1854	1854	1243
153	20240509	181700	96077921	1854	1854	1854	1854	0
154	20240509	181600	96077921	1854	1854	1854	1854	0
155	20240509	181500	96077921	1854	1854	1854	1854	0
156	20240509	181400	96077921	1854	1854	1854	1854	0
157	20240509	181300	96077921	1854	1854	1854	1854	0
158	20240509	181200	96077921	1854	1854	1854	1854	0
159	20240509	181100	96077921	1854	1854	1854	1854	0
160	20240509	181000	96077921	1854	1854	1854	1854	0
161	20240509	180900	96077921	1854	1854	1854	1854	0
162	20240509	180800	96077921	1854	1854	1854	1854	0
163	20240509	180700	96077921	1854	1854	1854	1854	0
164	20240509	180600	96077921	1854	1854	1854	1854	0
165	20240509	180500	96077921	1854	1854	1854	1854	0
166	20240509	180400	96077921	1854	1854	1854	1854	0
167	20240509	180300	96077921	1854	1854	1854	1854	0
168	20240509	180200	96077921	1854	1854	1854	1854	0
169	20240509	180100	96077921	1854	1854	1854	1854	0
170	20240509	180000	96077921	1854	1854	1854	1854	0
171	20240509	175900	96077921	1854	1854	1854	1854	0
172	20240509	175800	96077921	1854	1854	1854	1854	0
173	20240509	175700	96077921	1854	1854	1854	1854	0
174	20240509	175600	96077921	1854	1854	1854	1854	0
175	20240509	175500	96077921	1854	1854	1854	1854	0
176	20240509	175400	96077921	1854	1854	1854	1854	0
177	20240509	175300	96077921	1854	1854	1854	1854	0
178	20240509	175200	96077921	1854	1854	1854	1854	0
179	20240509	175100	96077921	1854	1854	1854	1854	0
180	20240509	175000	96077921	1854	1854	1854	1854	0
181	20240509	174900	96077921	1854	1854	1854	1854	0
182	20240509	174800	96077921	1854	1854	1854	1854	1243
183	20240509	174700	96077921	1854	1854	1854	1854	0
184	20240509	174600	96077921	1854	1854	1854	1854	0
185	20240509	174500	96077921	1854	1854	1854	1854	0
186	20240509	174400	96077921	1854	1854	1854	1854	0
187	20240509	174300	96077921	1854	1854	1854	1854	0
188	20240509	174200	96077921	1854	1854	1854	1854	0
189	20240509	174100	96077921	1854	1854	1854	1854	0
190	20240509	174000	96077921	1854	1854	1854	1854	0
191	20240509	173900	96077921	1854	1854	1854	1854	0
192	20240509	173800	96077921	1854	1854	1854	1854	0
193	20240509	173700	96077921	1854	1854	1854	1854	0
194	20240509	173600	96077921	1854	1854	1854	1854	0
195	20240509	173500	96077921	1854	1854	1854	1854	0
196	20240509	173400	96077921	1854	1854	1854	1854	0
197	20240509	173300	96077921	1854	1854	1854	1854	0
198	20240509	173200	96077921	1854	1854	1854	1854	0
199	20240509	173100	96077921	1854	1854	1854	1854	0
200	20240509	173000	96077921	1854	1854	1854	1854	0
201	20240509	172900	96077921	1854	1854	1854	1854	0
202	20240509	172800	96077921	1854	1854	1854	1854	0
203	20240509	172700	96077921	1854	1854	1854	1854	0
204	20240509	172600	96077921	1854	1854	1854	1854	0
205	20240509	172500	96077921	1854	1854	1854	1854	0
206	20240509	172400	96077921	1854	1854	1854	1854	0
207	20240509	172300	96077921	1854	1854	1854	1854	0
208	20240509	172200	96077921	1854	1854	1854	1854	0
209	20240509	172100	96077921	1854	1854	1854	1854	0
210	20240509	172000	96077921	1854	1854	1854	1854	0
211	20240509	171900	96077921	1854	1854	1854	1854	0
212	20240509	171800	96077921	1854	1854	1854	1854	1243
213	20240509	171700	96077921	1854	1854	1854	1854	0
214	20240509	171600	96077921	1854	1854	1854	1854	0
215	20240509	171500	96077921	1854	1854	1854	1854	0
216	20240509	171400	96077921	1854	1854	1854	1854	0
217	20240509	171300	96077921	1854	1854	1854	1854	0
218	20240509	171200	96077921	1854	1854	1854	1854	0
219	20240509	171100	96077921	1854	1854	1854	1854	0
220	20240509	171000	96077921	1854	1854	1854	1854	0
221	20240509	170900	96077921	1854	1854	1854	1854	0
222	20240509	170800	96077921	1854	1854	1854	1854	0
223	20240509	170700	96077921	1854	1854	1854	1854	0
224	20240509	170600	96077921	1854	1854	1854	1854	0
225	20240509	170500	96077921	1854	1854	1854	1854	0
226	20240509	170400	96077921	1854	1854	1854	1854	0
227	20240509	170300	96077921	1854	1854	1854	1854	0
228	20240509	170200	96077921	1854	1854	1854	1854	0
229	20240509	170100	96077921	1854	1854	1854	1854	0
230	20240509	170000	96077921	1854	1854	1854	1854	0
231	20240509	165900	96077921	1854	1854	1854	1854	0
232	20240509	165800	96077921	1854	1854	1854	1854	0
233	20240509	165700	96077921	1854	1854	1854	1854	0
234	20240509	165600	96077921	1854	1854	1854	1854	0
235	20240509	165500	96077921	1854	1854	1854	1854	0
236	20240509	165400	96077921	1854	1854	1854	1854	0
237	20240509	165300	96077921	1854	1854	1854	1854	0
238	20240509	165200	96077921	1854	1854	1854	1854	0
239	20240509	165100	96077921	1854	1854	1854	1854	0
240	20240509	165000	96077921	1854	1854	1854	1854	0
241	20240509	164900	96077921	1854	1854	1854	1854	0
242	20240509	164800	96077921	1854	1854	1854	1854	1243
243	20240509	164700	96077921	1854	1854	1854	1854	0
244	20240509	164600	96077921	1854	1854	1854	1854	0
245	20240509	164500	96077921	1854	1854	1854	1854	0
246	20240509	164400	96077921	1854	1854	1854	1854	0
247	20240509	164300	96077921	1854	1854	1854	1854	0
248	20240509	164200	96077921	1854	1854	1854	1854	0
249	20240509	164100	96077921	1854	1854	1854	1854	0
250	20240509	164000	96077921	1854	1854	1854	1854	0
251	20240509	163900	96077921	1854	1854	1854	1854	0
252	20240509	163800	96077921	1854	1854	1854	1854	0
253	20240509	163700	96077921	1854	1854	1854	1854	0
254	20240509	163600	96077921	1854	1854	1854	1854	0
255	20240509	163500	96077921	1854	1854	1854	1854	0
256	20240509	163400	96077921	1854	1854	1854	1854	0
257	20240509	163300	96077921	1854	1854	1854	1854	0
258	20240509	163200	96077921	1854	1854	1854	1854	0
259	20240509	163100	96077921	1854	1854	1854	1854	0
260	20240509	163000	96077921	1854	1854	1854	1854	0
261	20240509	162900	96077921	1854	1854	1854	1854	0
262	20240509	162800	96077921	1854	1854	1854	1854	0
263	20240509	162700	96077921	1854	1854	1854	1854	0
264	20240509	162600	96077921	1854	1854	1854	1854	0
265	20240509	162500	96077921	1854	1854	1854	1854	0
266	20240509	162400	96077921	1854	1854	1854	1854	0
267	20240509	162300	96077921	1854	1854	1854	1854	0
268	20240509	162200	96077921	1854	1854	1854	1854	0
269	20240509	162100	96077921	1854	1854	1854	1854	0
270	20240509	162000	96077921	1854	1854	1854	1854	0
271	20240509	161900	96077921	1854	1854	1854	1854	0
272	20240509	161800	96077921	1854	1854	1854	1854	1243
273	20240509	161700	96077921	1854	1854	1854	1854	0
274	20240509	161600	96077921	1854	1854	1854	1854	0
275	20240509	161500	96077921	1854	1854	1854	1854	0
276	20240509	161400	96077921	1854	1854	1854	1854	0
277	20240509	161300	96077921	1854	1854	1854	1854	0
278	20240509	161200	96077921	1854	1854	1854	1854	0
279	20240509	161100	96077921	1854	1854	1854	1854	0
280	20240509	161000	96077921	1854	1854	1854	1854	0
281	20240509	160900	96077921	1854	1854	1854	1854	0
282	20240509	160800	96077921	1854	1854	1854	1854	0
283	20240509	160700	96077921	1854	1854	1854	1854	0
284	20240509	160600	96077921	1854	1854	1854	1854	0
285	20240509	160500	96077921	1854	1854	1854	1854	0
286	20240509	160400	96077921	1854	1854	1854	1854	0
287	20240509	160300	96077921	1854	1854	1854	1854	0
288	20240509	160200	96077921	1854	1854	1854	1854	0
289	20240509	160100	96077921	1854	1854	1854	1854	0
290	20240509	160000	96077921	1854	1854	1854	1854	0
291	20240509	155900	96077921	1854	1854	1854	1854	0
292	20240509	155800	96077921	1854	1854	1854	1854	0
293	20240509	155700	96077921	1854	1854	1854	1854	0
294	20240509	155600	96077921	1854	1854	1854	1854	0
295	20240509	155500	96077921	1854	1854	1854	1854	0
296	20240509	155400	96077921	1854	1854	1854	1854	0
297	20240509	155300	96077921	1854	1854	1854	1854	0
298	20240509	155200	96077921	1854	1854	1854	1854	0
299	20240509	155100	96077921	1854	1854	1854	1854	0
300	20240509	155000	96077921	1854	1854	1854	1854	0
301	20240509	154900	96077921	1854	1854	1854	1854	0
302	20240509	154800	96077921	1854	1854	1854	1854	1243
303	20240509	154700	96077921	1854	1854	1854	1854	0
304	20240509	154600	96077921	1854	1854	1854	1854	0
305	20240509	154500	96077921	1854	1854	1854	1854	0
306	20240509	154400	96077921	1854	1854	1854	1854	0
307	20240509	154300	96077921	1854	1854	1854	1854	0
308	20240509	154200	96077921	1854	1854	1854	1854	0
309	20240509	154100	96077921	1854	1854	1854	1854	0
310	20240509	154000	96077921	1854	1854	1854	1854	0
311	20240509	153900	96077921	1854	1854	1854	1854	0
312	20240509	153800	96077921	1854	1854	1854	1854	0
313	20240509	153700	96077921	1854	1854	1854	1854	0
314	20240509	153600	96077921	1854	1854	1854	1854	0
315	20240509	153500	96077921	1854	1854	1854	1854	0
316	20240509	153400	96077921	1854	1854	1854	1854	0
317	20240509	153300	96077921	1854	1854	1854	1854	0
318	20240509	153200	96077921	1854	1854	1854	1854	0
319	20240509	153100	96077921	1854	1854	1854	1854	0
320	20240509	153000	96077921	1854	1854	1854	1854	1243
321	20240509	152900	93773399	1850	1850	1850	1850	0
322	20240509	152800	93773399	1850	1850	1850	1850	0
323	20240509	152700	93773399	1850	1850	1850	1850	0
324	20240509	152600	93773399	1850	1850	1850	1850	0
325	20240509	152500	93773399	1850	1850	1850	1850	0
326	20240509	152400	93773399	1850	1850	1850	1850	0
327	20240509	152300	93773399	1850	1850	1850	1850	0
328	20240509	152200	93773399	1850	1850	1850	1850	0
329	20240509	152100	93773399	1850	1850	1850	1850	0
330	20240509	152000	93773399	1850	1850	1850	1850	0
331	20240509	151900	93773399	1850	1850	1850	1850	2
332	20240509	151800	93769699	1845	1846	1846	1845	135
333	20240509	151700	93520532	1846	1846	1846	1846	0
334	20240509	151600	93520532	1846	1846	1846	1846	0
335	20240509	151500	93520532	1846	1846	1846	1846	0
336	20240509	151400	93520532	1846	1846	1846	1846	8
337	20240509	151300	93505764	1846	1847	1847	1846	609
338	20240509	151200	92381051	1847	1847	1847	1847	0
339	20240509	151100	92381051	1847	1847	1847	1847	0
340	20240509	151000	92381051	1847	1847	1847	1847	51
341	20240509	150900	92286854	1847	1848	1848	1847	192
342	20240509	150800	91932138	1850	1850	1850	1850	0
343	20240509	150700	91932138	1850	1851	1851	1850	1108
344	20240509	150600	89882238	1852	1852	1852	1852	0
345	20240509	150500	89882238	1852	1852	1852	1852	500
346	20240509	150400	88956238	1850	1850	1850	1850	0
347	20240509	150300	88956238	1850	1850	1850	1850	0
348	20240509	150200	88956238	1850	1850	1850	1850	0
349	20240509	150100	88956238	1850	1850	1850	1850	0
350	20240509	150000	88956238	1850	1850	1850	1850	0
351	20240509	145900	88956238	1850	1850	1850	1850	0
352	20240509	145800	88956238	1850	1850	1850	1850	0
353	20240509	145700	88956238	1850	1850	1850	1850	0
354	20240509	145600	88956238	1850	1850	1850	1850	0
355	20240509	145500	88956238	1850	1850	1850	1850	30
356	20240509	145400	88900738	1853	1853	1853	1853	10
357	20240509	145300	88882208	1853	1853	1853	1853	0
358	20240509	145200	88882208	1853	1853	1853	1853	0
359	20240509	145100	88882208	1853	1853	1853	1853	50
360	20240509	145000	88789558	1853	1853	1853	1853	0
361	20240509	144900	88789558	1853	1853	1853	1853	0
362	20240509	144800	88789558	1853	1853	1853	1853	0
363	20240509	144700	88789558	1853	1853	1853	1853	50
364	20240509	144600	88696908	1853	1853	1853	1853	100
365	20240509	144500	88511608	1853	1853	1853	1853	0
366	20240509	144400	88511608	1853	1853	1853	1853	0
367	20240509	144300	88511608	1853	1853	1853	1853	0
368	20240509	144200	88511608	1853	1853	1853	1853	11
369	20240509	144100	88491225	1853	1853	1853	1853	4
370	20240509	144000	88483813	1853	1853	1853	1849	936
371	20240509	143900	86752260	1850	1850	1850	1850	0
372	20240509	143800	86752260	1850	1850	1850	1850	0
373	20240509	143700	86752260	1850	1850	1850	1850	101
374	20240509	143600	86565410	1856	1856	1856	1856	0
375	20240509	143500	86565410	1856	1856	1856	1856	0
376	20240509	143400	86565410	1856	1856	1856	1856	0
377	20240509	143300	86565410	1856	1856	1856	1856	0
378	20240509	143200	86565410	1856	1856	1856	1856	2
379	20240509	143100	86561698	1857	1857	1857	1857	0
380	20240509	143000	86561698	1857	1857	1857	1857	54
381	20240509	142900	86461420	1851	1851	1851	1851	0
382	20240509	142800	86461420	1851	1851	1851	1851	0
383	20240509	142700	86461420	1851	1851	1851	1851	1
384	20240509	142600	86459569	1851	1851	1851	1851	0
385	20240509	142500	86459569	1851	1851	1851	1851	0
386	20240509	142400	86459569	1851	1851	1851	1851	0
387	20240509	142300	86459569	1851	1851	1851	1851	0
388	20240509	142200	86459569	1851	1851	1851	1851	0
389	20240509	142100	86459569	1851	1851	1851	1851	0
390	20240509	142000	86459569	1851	1851	1851	1851	0
391	20240509	141900	86459569	1851	1851	1851	1851	0
392	20240509	141800	86459569	1851	1851	1851	1851	0
393	20240509	141700	86459569	1851	1851	1851	1851	0
394	20240509	141600	86459569	1851	1851	1851	1851	0
395	20240509	141500	86459569	1851	1851	1851	1851	0
396	20240509	141400	86459569	1851	1851	1851	1851	0
397	20240509	141300	86459569	1851	1851	1851	1851	0
398	20240509	141200	86459569	1851	1851	1851	1851	0
399	20240509	141100	86459569	1851	1851	1851	1851	0
400	20240509	141000	86459569	1851	1851	1851	1851	0
401	20240509	140900	86459569	1851	1851	1851	1851	0
402	20240509	140800	86459569	1851	1851	1851	1851	0
403	20240509	140700	86459569	1851	1851	1851	1851	0
404	20240509	140600	86459569	1851	1851	1851	1851	0
405	20240509	140500	86459569	1851	1851	1851	1851	0
406	20240509	140400	86459569	1851	1851	1851	1851	0
407	20240509	140300	86459569	1851	1851	1851	1851	0
408	20240509	140200	86459569	1851	1851	1851	1851	0
409	20240509	140100	86459569	1851	1851	1851	1851	0
410	20240509	140000	86459569	1851	1851	1851	1851	1
411	20240509	135900	86457718	1852	1852	1852	1852	10
412	20240509	135800	86439198	1855	1855	1855	1855	0
413	20240509	135700	86439198	1855	1855	1855	1855	0
414	20240509	135600	86439198	1855	1856	1856	1855	710
415	20240509	135500	85121726	1857	1857	1857	1857	0
416	20240509	135400	85121726	1857	1857	1857	1857	0
417	20240509	135300	85121726	1857	1857	1857	1857	0
418	20240509	135200	85121726	1857	1857	1857	1857	165
419	20240509	135100	84815321	1857	1857	1857	1857	0
420	20240509	135000	84815321	1857	1857	1857	1857	0
421	20240509	134900	84815321	1857	1857	1857	1857	0
422	20240509	134800	84815321	1857	1857	1857	1857	0
423	20240509	134700	84815321	1857	1857	1857	1857	0
424	20240509	134600	84815321	1857	1857	1857	1857	0
425	20240509	134500	84815321	1857	1857	1857	1857	0
426	20240509	134400	84815321	1857	1857	1857	1857	0
427	20240509	134300	84815321	1857	1857	1857	1857	0
428	20240509	134200	84815321	1857	1857	1857	1857	41
429	20240509	134100	84739184	1857	1857	1857	1857	9
430	20240509	134000	84722471	1858	1858	1858	1858	0
431	20240509	133900	84722471	1858	1858	1858	1858	0
432	20240509	133800	84722471	1858	1858	1858	1858	0
433	20240509	133700	84722471	1858	1858	1858	1858	0
434	20240509	133600	84722471	1858	1858	1858	1858	0
435	20240509	133500	84722471	1858	1858	1858	1858	0
436	20240509	133400	84722471	1858	1858	1858	1858	15
437	20240509	133300	84694601	1858	1858	1858	1858	0
438	20240509	133200	84694601	1858	1858	1858	1858	0
439	20240509	133100	84694601	1858	1860	1860	1858	286
440	20240509	133000	84163211	1863	1863	1863	1863	1
441	20240509	132900	84161348	1862	1862	1862	1862	1
442	20240509	132800	84159486	1862	1862	1862	1862	0
443	20240509	132700	84159486	1862	1862	1862	1862	0
444	20240509	132600	84159486	1862	1862	1862	1862	600
445	20240509	132500	83042286	1855	1855	1855	1855	0
446	20240509	132400	83042286	1855	1855	1855	1855	0
447	20240509	132300	83042286	1855	1855	1855	1855	0
448	20240509	132200	83042286	1855	1855	1855	1855	0
449	20240509	132100	83042286	1855	1855	1855	1855	0
450	20240509	132000	83042286	1855	1855	1855	1855	0
451	20240509	131900	83042286	1855	1855	1855	1855	0
452	20240509	131800	83042286	1855	1855	1855	1855	0
453	20240509	131700	83042286	1855	1855	1855	1855	0
454	20240509	131600	83042286	1855	1855	1855	1855	0
455	20240509	131500	83042286	1855	1855	1855	1855	0
456	20240509	131400	83042286	1855	1855	1855	1855	0
457	20240509	131300	83042286	1855	1855	1855	1855	40
458	20240509	131200	82968086	1862	1862	1862	1862	0
459	20240509	131100	82968086	1862	1862	1862	1862	0
460	20240509	131000	82968086	1862	1862	1862	1862	0
461	20240509	130900	82968086	1862	1862	1862	1862	0
462	20240509	130800	82968086	1862	1862	1862	1862	0
463	20240509	130700	82968086	1862	1862	1862	1862	1
464	20240509	130600	82966224	1855	1855	1855	1855	0
465	20240509	130500	82966224	1855	1855	1855	1855	0
466	20240509	130400	82966224	1855	1855	1855	1855	0
467	20240509	130300	82966224	1855	1855	1855	1855	0
468	20240509	130200	82966224	1855	1855	1855	1855	0
469	20240509	130100	82966224	1855	1855	1855	1855	0
470	20240509	130000	82966224	1855	1855	1855	1855	0
471	20240509	125900	82966224	1855	1855	1855	1855	0
472	20240509	125800	82966224	1855	1855	1855	1855	0
473	20240509	125700	82966224	1855	1855	1855	1855	0
474	20240509	125600	82966224	1855	1855	1855	1855	0
475	20240509	125500	82966224	1855	1855	1855	1855	0
476	20240509	125400	82966224	1855	1855	1855	1855	0
477	20240509	125300	82966224	1855	1855	1855	1855	0
478	20240509	125200	82966224	1855	1855	1855	1855	0
479	20240509	125100	82966224	1855	1855	1855	1855	0
480	20240509	125000	82966224	1855	1855	1855	1855	0
481	20240509	124900	82966224	1855	1855	1855	1855	0
482	20240509	124800	82966224	1855	1855	1855	1855	0
483	20240509	124700	82966224	1855	1855	1855	1855	0
484	20240509	124600	82966224	1855	1855	1855	1855	0
485	20240509	124500	82966224	1855	1855	1855	1855	0
486	20240509	124400	82966224	1855	1855	1855	1855	0
487	20240509	124300	82966224	1855	1855	1855	1855	0
488	20240509	124200	82966224	1855	1855	1855	1855	0
489	20240509	124100	82966224	1855	1851	1855	1851	4703
490	20240509	124000	74242395	1851	1851	1851	1851	0
491	20240509	123900	74242395	1851	1853	1853	1851	69
492	20240509	123800	74114572	1853	1853	1853	1853	0
493	20240509	123700	74114572	1853	1853	1853	1853	0
494	20240509	123600	74114572	1853	1853	1853	1853	0
495	20240509	123500	74114572	1853	1853	1853	1853	0
496	20240509	123400	74114572	1853	1853	1853	1853	0
497	20240509	123300	74114572	1853	1853	1853	1853	0
498	20240509	123200	74114572	1853	1853	1853	1853	0
499	20240509	123100	74114572	1853	1853	1853	1853	0
500	20240509	123000	74114572	1853	1853	1853	1853	0
501	20240509	122900	74114572	1853	1853	1853	1853	0
502	20240509	122800	74114572	1853	1853	1853	1853	0
503	20240509	122700	74114572	1853	1853	1853	1853	0
504	20240509	122600	74114572	1853	1853	1853	1853	0
505	20240509	122500	74114572	1853	1853	1853	1853	1
506	20240509	122400	74112719	1863	1863	1863	1863	0
507	20240509	122300	74112719	1863	1863	1863	1863	0
508	20240509	122200	74112719	1863	1863	1863	1863	0
509	20240509	122100	74112719	1863	1863	1863	1863	0
510	20240509	122000	74112719	1863	1863	1863	1863	0
511	20240509	121900	74112719	1863	1863	1863	1863	0
512	20240509	121800	74112719	1863	1863	1863	1863	0
513	20240509	121700	74112719	1863	1863	1863	1863	0
514	20240509	121600	74112719	1863	1863	1863	1863	0
515	20240509	121500	74112719	1863	1863	1863	1863	0
516	20240509	121400	74112719	1863	1863	1863	1863	0
517	20240509	121300	74112719	1863	1853	1863	1853	1165
518	20240509	121200	71944700	1853	1853	1853	1853	0
519	20240509	121100	71944700	1853	1853	1853	1853	0
520	20240509	121000	71944700	1853	1853	1853	1853	0
521	20240509	120900	71944700	1853	1853	1853	1853	0
522	20240509	120800	71944700	1853	1853	1853	1853	0
523	20240509	120700	71944700	1853	1853	1853	1853	0
524	20240509	120600	71944700	1853	1853	1853	1853	0
525	20240509	120500	71944700	1853	1853	1853	1853	0
526	20240509	120400	71944700	1853	1853	1853	1853	0
527	20240509	120300	71944700	1853	1853	1853	1853	0
528	20240509	120200	71944700	1853	1853	1853	1853	0
529	20240509	120100	71944700	1853	1853	1853	1853	0
530	20240509	120000	71944700	1853	1853	1853	1853	0
531	20240509	115900	71944700	1853	1853	1853	1853	1
532	20240509	115800	71942847	1862	1862	1862	1862	0
533	20240509	115700	71942847	1862	1862	1862	1862	0
534	20240509	115600	71942847	1862	1862	1862	1862	0
535	20240509	115500	71942847	1862	1862	1862	1862	0
536	20240509	115400	71942847	1862	1862	1862	1862	0
537	20240509	115300	71942847	1862	1862	1862	1862	6
538	20240509	115200	71931675	1862	1862	1862	1862	0
539	20240509	115100	71931675	1862	1862	1862	1862	0
540	20240509	115000	71931675	1862	1862	1862	1862	0
541	20240509	114900	71931675	1862	1862	1862	1862	0
542	20240509	114800	71931675	1862	1862	1862	1862	0
543	20240509	114700	71931675	1862	1862	1862	1862	0
544	20240509	114600	71931675	1862	1862	1862	1862	0
545	20240509	114500	71931675	1862	1862	1862	1862	0
546	20240509	114400	71931675	1862	1862	1862	1862	0
547	20240509	114300	71931675	1862	1862	1862	1862	0
548	20240509	114200	71931675	1862	1862	1862	1862	0
549	20240509	114100	71931675	1862	1862	1862	1862	0
550	20240509	114000	71931675	1862	1862	1862	1862	0
551	20240509	113900	71931675	1862	1862	1862	1862	0
552	20240509	113800	71931675	1862	1862	1862	1862	0
553	20240509	113700	71931675	1862	1862	1862	1862	1
554	20240509	113600	71929813	1853	1853	1853	1853	0
555	20240509	113500	71929813	1853	1853	1853	1853	15
556	20240509	113400	71902018	1853	1853	1853	1853	0
557	20240509	113300	71902018	1853	1853	1853	1853	0
558	20240509	113200	71902018	1853	1853	1853	1853	0
559	20240509	113100	71902018	1853	1853	1853	1853	0
560	20240509	113000	71902018	1853	1853	1853	1853	0
561	20240509	112900	71902018	1853	1855	1855	1853	32
562	20240509	112800	71842687	1862	1862	1862	1862	0
563	20240509	112700	71842687	1862	1862	1862	1862	0
564	20240509	112600	71842687	1862	1862	1862	1862	0
565	20240509	112500	71842687	1862	1862	1862	1862	0
566	20240509	112400	71842687	1862	1862	1862	1862	0
567	20240509	112300	71842687	1862	1862	1862	1862	100
568	20240509	112200	71656487	1862	1862	1862	1862	0
569	20240509	112100	71656487	1862	1862	1862	1862	2691
570	20240509	112000	66645845	1863	1863	1863	1863	0
571	20240509	111900	66645845	1863	1852	1863	1852	640
572	20240509	111800	65459672	1852	1850	1852	1850	46
573	20240509	111700	65374558	1850	1850	1850	1850	0
574	20240509	111600	65374558	1850	1850	1850	1850	0
575	20240509	111500	65374558	1850	1850	1850	1850	50
576	20240509	111400	65282058	1850	1850	1850	1850	0
577	20240509	111300	65282058	1850	1850	1850	1850	500
578	20240509	111200	64357058	1850	1850	1850	1850	1
579	20240509	111100	64355208	1850	1850	1850	1850	16
580	20240509	111000	64325608	1850	1850	1850	1850	18
581	20240509	110900	64292308	1850	1850	1850	1850	0
582	20240509	110800	64292308	1850	1850	1850	1850	0
583	20240509	110700	64292308	1850	1850	1850	1850	0
584	20240509	110600	64292308	1850	1850	1850	1850	0
585	20240509	110500	64292308	1850	1850	1850	1850	0
586	20240509	110400	64292308	1850	1850	1850	1850	0
587	20240509	110300	64292308	1850	1849	1850	1849	100
588	20240509	110200	64107344	1850	1850	1850	1850	1
589	20240509	110100	64105494	1840	1840	1840	1840	0
590	20240509	110000	64105494	1840	1849	1849	1840	2000
591	20240509	105900	60423444	1850	1862	1862	1850	2411
592	20240509	105800	55961848	1862	1862	1862	1862	0
593	20240509	105700	55961848	1862	1862	1862	1862	0
594	20240509	105600	55961848	1862	1862	1862	1862	0
595	20240509	105500	55961848	1862	1862	1862	1862	1
596	20240509	105400	55959986	1860	1860	1860	1860	0
597	20240509	105300	55959986	1860	1860	1860	1860	100
598	20240509	105200	55773986	1862	1862	1862	1862	3
599	20240509	105100	55768400	1850	1850	1850	1850	0
600	20240509	105000	55768400	1850	1850	1850	1850	0
601	20240509	104900	55768400	1850	1856	1856	1850	1292
602	20240509	104800	53377301	1864	1864	1864	1864	0
603	20240509	104700	53377301	1864	1864	1864	1864	1
604	20240509	104600	53375437	1856	1856	1856	1856	500
605	20240509	104500	52447437	1868	1868	1868	1868	0
606	20240509	104400	52447437	1868	1863	1868	1863	272
607	20240509	104300	51939670	1865	1865	1865	1865	1
608	20240509	104200	51937805	1855	1855	1855	1855	0
609	20240509	104100	51937805	1855	1855	1855	1855	0
610	20240509	104000	51937805	1855	1859	1859	1855	327
611	20240509	103900	51330754	1860	1860	1860	1860	764
612	20240509	103800	49909714	1865	1865	1865	1865	0
613	20240509	103700	49909714	1865	1865	1865	1865	0
614	20240509	103600	49909714	1865	1865	1865	1865	0
615	20240509	103500	49909714	1865	1865	1865	1865	0
616	20240509	103400	49909714	1865	1865	1865	1865	0
617	20240509	103300	49909714	1865	1862	1865	1862	502
618	20240509	103200	48973622	1862	1862	1862	1862	4
619	20240509	103100	48966174	1860	1859	1860	1859	1521
620	20240509	103000	46137135	1860	1861	1861	1860	4183
621	20240509	102900	38356743	1861	1861	1861	1861	0
622	20240509	102800	38356743	1861	1864	1864	1861	2980
623	20240509	102700	32808728	1865	1865	1865	1865	0
624	20240509	102600	32808728	1865	1865	1865	1865	0
625	20240509	102500	32808728	1865	1865	1865	1865	30
626	20240509	102400	32752778	1865	1871	1871	1865	353
627	20240509	102300	32093704	1870	1870	1870	1870	0
628	20240509	102200	32093704	1870	1870	1870	1870	8
629	20240509	102100	32078744	1870	1870	1870	1870	0
630	20240509	102000	32078744	1870	1870	1870	1870	0
631	20240509	101900	32078744	1870	1869	1870	1869	2223
632	20240509	101800	27923955	1868	1868	1868	1868	148
633	20240509	101700	27647491	1868	1868	1868	1868	0
634	20240509	101600	27647491	1868	1868	1868	1868	91
635	20240509	101500	27477503	1869	1869	1869	1869	0
636	20240509	101400	27477503	1869	1869	1869	1869	320
637	20240509	101300	26879423	1869	1869	1869	1869	0
638	20240509	101200	26879423	1869	1869	1869	1869	0
639	20240509	101100	26879423	1869	1876	1876	1869	1965
640	20240509	101000	23202870	1876	1876	1876	1876	4
641	20240509	100900	23195366	1880	1880	1880	1880	1
642	20240509	100800	23193486	1875	1875	1875	1875	0
643	20240509	100700	23193486	1875	1876	1876	1875	600
644	20240509	100600	22068257	1886	1886	1886	1886	0
645	20240509	100500	22068257	1886	1886	1886	1886	0
646	20240509	100400	22068257	1886	1886	1886	1886	0
647	20240509	100300	22068257	1886	1886	1886	1886	10
648	20240509	100200	22049397	1885	1885	1885	1885	5228
649	20240509	100100	12194617	1885	1885	1885	1885	0
650	20240509	100000	12194617	1885	1885	1885	1885	0
651	20240509	095900	12194617	1885	1885	1885	1885	1
652	20240509	095800	12192732	1877	1880	1880	1877	140
653	20240509	095700	11929652	1887	1887	1887	1887	0
654	20240509	095600	11929652	1887	1887	1887	1887	0
655	20240509	095500	11929652	1887	1887	1887	1887	0
656	20240509	095400	11929652	1887	1887	1887	1887	0
657	20240509	095300	11929652	1887	1887	1887	1887	0
658	20240509	095200	11929652	1887	1887	1887	1887	1
659	20240509	095100	11927765	1887	1887	1887	1887	1
660	20240509	095000	11925878	1877	1878	1878	1877	1851
661	20240509	094900	8451540	1888	1888	1888	1888	1
662	20240509	094800	8449652	1877	1877	1877	1877	1000
663	20240509	094700	6572652	1888	1888	1888	1888	0
664	20240509	094600	6572652	1888	1888	1888	1888	10
665	20240509	094500	6553772	1888	1888	1888	1888	0
666	20240509	094400	6553772	1888	1880	1888	1877	501
667	20240509	094300	5612631	1888	1888	1888	1888	0
668	20240509	094200	5612631	1888	1888	1888	1888	0
669	20240509	094100	5612631	1888	1888	1888	1888	0
670	20240509	094000	5612631	1888	1888	1888	1888	0
671	20240509	093900	5612631	1888	1888	1888	1888	0
672	20240509	093800	5612631	1888	1888	1888	1888	3
673	20240509	093700	5606967	1878	1888	1888	1878	510
674	20240509	093600	4648431	1888	1888	1888	1888	0
675	20240509	093500	4648431	1888	1888	1888	1888	0
676	20240509	093400	4648431	1888	1887	1888	1887	57
677	20240509	093300	4540862	1887	1887	1887	1887	2
678	20240509	093200	4537088	1888	1888	1888	1888	0
679	20240509	093100	4537088	1888	1888	1888	1888	200
680	20240509	093000	4159488	1888	1888	1888	1888	1
681	20240509	092900	4157600	1880	1880	1880	1880	50
682	20240509	092800	4063600	1878	1878	1878	1878	0
683	20240509	092700	4063600	1878	1884	1884	1878	250
684	20240509	092600	3593439	1892	1892	1892	1892	0
685	20240509	092500	3593439	1892	1892	1892	1892	4
686	20240509	092400	3585871	1892	1892	1892	1892	1
687	20240509	092300	3583979	1885	1886	1886	1885	27
688	20240509	092200	3533071	1894	1894	1894	1894	0
689	20240509	092100	3533071	1894	1894	1894	1894	3
690	20240509	092000	3527389	1886	1886	1886	1886	11
691	20240509	091900	3506643	1896	1896	1896	1896	0
692	20240509	091800	3506643	1896	1896	1896	1896	5
693	20240509	091700	3497163	1898	1898	1898	1898	0
694	20240509	091600	3497163	1898	1898	1898	1898	0
695	20240509	091500	3497163	1898	1898	1898	1898	103
696	20240509	091400	3301669	1880	1888	1900	1880	1221
697	20240509	091300	1005758	1899	1890	1899	1889	25
698	20240509	091200	958499	1902	1904	1904	1891	39
699	20240509	091100	884617	1892	1896	1896	1892	50
700	20240509	091000	789907	1897	1908	1908	1897	16
701	20240509	090900	759544	1880	1880	1880	1880	0
702	20240509	090800	759544	1880	1899	1899	1880	300
703	20240509	090700	192711	1908	1908	1908	1908	100
704	20240509	090600	1911	1911	1911	1911	1911	0
705	20240509	090500	1911	1911	1911	1911	1911	0
706	20240509	090400	1911	1911	1911	1911	1911	1
707	20240509	090300	0	1912	1912	1912	1912	0
708	20240509	090200	0	1912	1912	1912	1912	0
709	20240509	090100	0	1912	1912	1912	1912	0
710	20240509	090000	0	1912	1912	1912	1912	0