KissMeData/175250/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	202500	54198556	1848	1848	1848	1848	594
3	20240508	202400	54198556	1848	1848	1848	1848	0
4	20240508	202300	54198556	1848	1848	1848	1848	0
5	20240508	202200	54198556	1848	1848	1848	1848	0
6	20240508	202100	54198556	1848	1848	1848	1848	0
7	20240508	202000	54198556	1848	1848	1848	1848	0
8	20240508	201900	54198556	1848	1848	1848	1848	0
9	20240508	201800	54198556	1848	1848	1848	1848	0
10	20240508	201700	54198556	1848	1848	1848	1848	0
11	20240508	201600	54198556	1848	1848	1848	1848	0
12	20240508	201500	54198556	1848	1848	1848	1848	0
13	20240508	201400	54198556	1848	1848	1848	1848	0
14	20240508	201300	54198556	1848	1848	1848	1848	0
15	20240508	201200	54198556	1848	1848	1848	1848	0
16	20240508	201100	54198556	1848	1848	1848	1848	0
17	20240508	201000	54198556	1848	1848	1848	1848	0
18	20240508	200900	54198556	1848	1848	1848	1848	0
19	20240508	200800	54198556	1848	1848	1848	1848	0
20	20240508	200700	54198556	1848	1848	1848	1848	0
21	20240508	200600	54198556	1848	1848	1848	1848	0
22	20240508	200500	54198556	1848	1848	1848	1848	0
23	20240508	200400	54198556	1848	1848	1848	1848	0
24	20240508	200300	54198556	1848	1848	1848	1848	0
25	20240508	200200	54198556	1848	1848	1848	1848	0
26	20240508	200100	54198556	1848	1848	1848	1848	0
27	20240508	200000	54198556	1848	1848	1848	1848	0
28	20240508	195900	54198556	1848	1848	1848	1848	0
29	20240508	195800	54198556	1848	1848	1848	1848	0
30	20240508	195700	54198556	1848	1848	1848	1848	0
31	20240508	195600	54198556	1848	1848	1848	1848	0
32	20240508	195500	54198556	1848	1848	1848	1848	594
33	20240508	195400	54198556	1848	1848	1848	1848	0
34	20240508	195300	54198556	1848	1848	1848	1848	0
35	20240508	195200	54198556	1848	1848	1848	1848	0
36	20240508	195100	54198556	1848	1848	1848	1848	0
37	20240508	195000	54198556	1848	1848	1848	1848	0
38	20240508	194900	54198556	1848	1848	1848	1848	0
39	20240508	194800	54198556	1848	1848	1848	1848	0
40	20240508	194700	54198556	1848	1848	1848	1848	0
41	20240508	194600	54198556	1848	1848	1848	1848	0
42	20240508	194500	54198556	1848	1848	1848	1848	0
43	20240508	194400	54198556	1848	1848	1848	1848	0
44	20240508	194300	54198556	1848	1848	1848	1848	0
45	20240508	194200	54198556	1848	1848	1848	1848	0
46	20240508	194100	54198556	1848	1848	1848	1848	0
47	20240508	194000	54198556	1848	1848	1848	1848	0
48	20240508	193900	54198556	1848	1848	1848	1848	0
49	20240508	193800	54198556	1848	1848	1848	1848	0
50	20240508	193700	54198556	1848	1848	1848	1848	0
51	20240508	193600	54198556	1848	1848	1848	1848	0
52	20240508	193500	54198556	1848	1848	1848	1848	0
53	20240508	193400	54198556	1848	1848	1848	1848	0
54	20240508	193300	54198556	1848	1848	1848	1848	0
55	20240508	193200	54198556	1848	1848	1848	1848	0
56	20240508	193100	54198556	1848	1848	1848	1848	0
57	20240508	193000	54198556	1848	1848	1848	1848	0
58	20240508	192900	54198556	1848	1848	1848	1848	0
59	20240508	192800	54198556	1848	1848	1848	1848	0
60	20240508	192700	54198556	1848	1848	1848	1848	0
61	20240508	192600	54198556	1848	1848	1848	1848	0
62	20240508	192500	54198556	1848	1848	1848	1848	594
63	20240508	192400	54198556	1848	1848	1848	1848	0
64	20240508	192300	54198556	1848	1848	1848	1848	0
65	20240508	192200	54198556	1848	1848	1848	1848	0
66	20240508	192100	54198556	1848	1848	1848	1848	0
67	20240508	192000	54198556	1848	1848	1848	1848	0
68	20240508	191900	54198556	1848	1848	1848	1848	0
69	20240508	191800	54198556	1848	1848	1848	1848	0
70	20240508	191700	54198556	1848	1848	1848	1848	0
71	20240508	191600	54198556	1848	1848	1848	1848	0
72	20240508	191500	54198556	1848	1848	1848	1848	0
73	20240508	191400	54198556	1848	1848	1848	1848	0
74	20240508	191300	54198556	1848	1848	1848	1848	0
75	20240508	191200	54198556	1848	1848	1848	1848	0
76	20240508	191100	54198556	1848	1848	1848	1848	0
77	20240508	191000	54198556	1848	1848	1848	1848	0
78	20240508	190900	54198556	1848	1848	1848	1848	0
79	20240508	190800	54198556	1848	1848	1848	1848	0
80	20240508	190700	54198556	1848	1848	1848	1848	0
81	20240508	190600	54198556	1848	1848	1848	1848	0
82	20240508	190500	54198556	1848	1848	1848	1848	0
83	20240508	190400	54198556	1848	1848	1848	1848	0
84	20240508	190300	54198556	1848	1848	1848	1848	0
85	20240508	190200	54198556	1848	1848	1848	1848	0
86	20240508	190100	54198556	1848	1848	1848	1848	0
87	20240508	190000	54198556	1848	1848	1848	1848	0
88	20240508	185900	54198556	1848	1848	1848	1848	0
89	20240508	185800	54198556	1848	1848	1848	1848	0
90	20240508	185700	54198556	1848	1848	1848	1848	0
91	20240508	185600	54198556	1848	1848	1848	1848	0
92	20240508	185500	54198556	1848	1848	1848	1848	594
93	20240508	185400	54198556	1848	1848	1848	1848	0
94	20240508	185300	54198556	1848	1848	1848	1848	0
95	20240508	185200	54198556	1848	1848	1848	1848	0
96	20240508	185100	54198556	1848	1848	1848	1848	0
97	20240508	185000	54198556	1848	1848	1848	1848	0
98	20240508	184900	54198556	1848	1848	1848	1848	0
99	20240508	184800	54198556	1848	1848	1848	1848	0
100	20240508	184700	54198556	1848	1848	1848	1848	0
101	20240508	184600	54198556	1848	1848	1848	1848	0
102	20240508	184500	54198556	1848	1848	1848	1848	0
103	20240508	184400	54198556	1848	1848	1848	1848	0
104	20240508	184300	54198556	1848	1848	1848	1848	0
105	20240508	184200	54198556	1848	1848	1848	1848	0
106	20240508	184100	54198556	1848	1848	1848	1848	0
107	20240508	184000	54198556	1848	1848	1848	1848	0
108	20240508	183900	54198556	1848	1848	1848	1848	0
109	20240508	183800	54198556	1848	1848	1848	1848	0
110	20240508	183700	54198556	1848	1848	1848	1848	0
111	20240508	183600	54198556	1848	1848	1848	1848	0
112	20240508	183500	54198556	1848	1848	1848	1848	0
113	20240508	183400	54198556	1848	1848	1848	1848	0
114	20240508	183300	54198556	1848	1848	1848	1848	0
115	20240508	183200	54198556	1848	1848	1848	1848	0
116	20240508	183100	54198556	1848	1848	1848	1848	0
117	20240508	183000	54198556	1848	1848	1848	1848	0
118	20240508	182900	54198556	1848	1848	1848	1848	0
119	20240508	182800	54198556	1848	1848	1848	1848	0
120	20240508	182700	54198556	1848	1848	1848	1848	0
121	20240508	182600	54198556	1848	1848	1848	1848	0
122	20240508	182500	54198556	1848	1848	1848	1848	594
123	20240508	182400	54198556	1848	1848	1848	1848	0
124	20240508	182300	54198556	1848	1848	1848	1848	0
125	20240508	182200	54198556	1848	1848	1848	1848	0
126	20240508	182100	54198556	1848	1848	1848	1848	0
127	20240508	182000	54198556	1848	1848	1848	1848	0
128	20240508	181900	54198556	1848	1848	1848	1848	0
129	20240508	181800	54198556	1848	1848	1848	1848	0
130	20240508	181700	54198556	1848	1848	1848	1848	0
131	20240508	181600	54198556	1848	1848	1848	1848	0
132	20240508	181500	54198556	1848	1848	1848	1848	0
133	20240508	181400	54198556	1848	1848	1848	1848	0
134	20240508	181300	54198556	1848	1848	1848	1848	0
135	20240508	181200	54198556	1848	1848	1848	1848	0
136	20240508	181100	54198556	1848	1848	1848	1848	0
137	20240508	181000	54198556	1848	1848	1848	1848	0
138	20240508	180900	54198556	1848	1848	1848	1848	0
139	20240508	180800	54198556	1848	1848	1848	1848	0
140	20240508	180700	54198556	1848	1848	1848	1848	0
141	20240508	180600	54198556	1848	1848	1848	1848	0
142	20240508	180500	54198556	1848	1848	1848	1848	0
143	20240508	180400	54198556	1848	1848	1848	1848	0
144	20240508	180300	54198556	1848	1848	1848	1848	0
145	20240508	180200	54198556	1848	1848	1848	1848	0
146	20240508	180100	54198556	1848	1848	1848	1848	0
147	20240508	180000	54198556	1848	1848	1848	1848	0
148	20240508	175900	54198556	1848	1848	1848	1848	0
149	20240508	175800	54198556	1848	1848	1848	1848	0
150	20240508	175700	54198556	1848	1848	1848	1848	0
151	20240508	175600	54198556	1848	1848	1848	1848	0
152	20240508	175500	54198556	1848	1848	1848	1848	594
153	20240508	175400	54198556	1848	1848	1848	1848	0
154	20240508	175300	54198556	1848	1848	1848	1848	0
155	20240508	175200	54198556	1848	1848	1848	1848	0
156	20240508	175100	54198556	1848	1848	1848	1848	0
157	20240508	175000	54198556	1848	1848	1848	1848	0
158	20240508	174900	54198556	1848	1848	1848	1848	0
159	20240508	174800	54198556	1848	1848	1848	1848	0
160	20240508	174700	54198556	1848	1848	1848	1848	0
161	20240508	174600	54198556	1848	1848	1848	1848	0
162	20240508	174500	54198556	1848	1848	1848	1848	0
163	20240508	174400	54198556	1848	1848	1848	1848	0
164	20240508	174300	54198556	1848	1848	1848	1848	0
165	20240508	174200	54198556	1848	1848	1848	1848	0
166	20240508	174100	54198556	1848	1848	1848	1848	0
167	20240508	174000	54198556	1848	1848	1848	1848	0
168	20240508	173900	54198556	1848	1848	1848	1848	0
169	20240508	173800	54198556	1848	1848	1848	1848	0
170	20240508	173700	54198556	1848	1848	1848	1848	0
171	20240508	173600	54198556	1848	1848	1848	1848	0
172	20240508	173500	54198556	1848	1848	1848	1848	0
173	20240508	173400	54198556	1848	1848	1848	1848	0
174	20240508	173300	54198556	1848	1848	1848	1848	0
175	20240508	173200	54198556	1848	1848	1848	1848	0
176	20240508	173100	54198556	1848	1848	1848	1848	0
177	20240508	173000	54198556	1848	1848	1848	1848	0
178	20240508	172900	54198556	1848	1848	1848	1848	0
179	20240508	172800	54198556	1848	1848	1848	1848	0
180	20240508	172700	54198556	1848	1848	1848	1848	0
181	20240508	172600	54198556	1848	1848	1848	1848	0
182	20240508	172500	54198556	1848	1848	1848	1848	594
183	20240508	172400	54198556	1848	1848	1848	1848	0
184	20240508	172300	54198556	1848	1848	1848	1848	0
185	20240508	172200	54198556	1848	1848	1848	1848	0
186	20240508	172100	54198556	1848	1848	1848	1848	0
187	20240508	172000	54198556	1848	1848	1848	1848	0
188	20240508	171900	54198556	1848	1848	1848	1848	0
189	20240508	171800	54198556	1848	1848	1848	1848	0
190	20240508	171700	54198556	1848	1848	1848	1848	0
191	20240508	171600	54198556	1848	1848	1848	1848	0
192	20240508	171500	54198556	1848	1848	1848	1848	0
193	20240508	171400	54198556	1848	1848	1848	1848	0
194	20240508	171300	54198556	1848	1848	1848	1848	0
195	20240508	171200	54198556	1848	1848	1848	1848	0
196	20240508	171100	54198556	1848	1848	1848	1848	0
197	20240508	171000	54198556	1848	1848	1848	1848	0
198	20240508	170900	54198556	1848	1848	1848	1848	0
199	20240508	170800	54198556	1848	1848	1848	1848	0
200	20240508	170700	54198556	1848	1848	1848	1848	0
201	20240508	170600	54198556	1848	1848	1848	1848	0
202	20240508	170500	54198556	1848	1848	1848	1848	0
203	20240508	170400	54198556	1848	1848	1848	1848	0
204	20240508	170300	54198556	1848	1848	1848	1848	0
205	20240508	170200	54198556	1848	1848	1848	1848	0
206	20240508	170100	54198556	1848	1848	1848	1848	0
207	20240508	170000	54198556	1848	1848	1848	1848	0
208	20240508	165900	54198556	1848	1848	1848	1848	0
209	20240508	165800	54198556	1848	1848	1848	1848	0
210	20240508	165700	54198556	1848	1848	1848	1848	0
211	20240508	165600	54198556	1848	1848	1848	1848	0
212	20240508	165500	54198556	1848	1848	1848	1848	594
213	20240508	165400	54198556	1848	1848	1848	1848	0
214	20240508	165300	54198556	1848	1848	1848	1848	0
215	20240508	165200	54198556	1848	1848	1848	1848	0
216	20240508	165100	54198556	1848	1848	1848	1848	0
217	20240508	165000	54198556	1848	1848	1848	1848	0
218	20240508	164900	54198556	1848	1848	1848	1848	0
219	20240508	164800	54198556	1848	1848	1848	1848	0
220	20240508	164700	54198556	1848	1848	1848	1848	0
221	20240508	164600	54198556	1848	1848	1848	1848	0
222	20240508	164500	54198556	1848	1848	1848	1848	0
223	20240508	164400	54198556	1848	1848	1848	1848	0
224	20240508	164300	54198556	1848	1848	1848	1848	0
225	20240508	164200	54198556	1848	1848	1848	1848	0
226	20240508	164100	54198556	1848	1848	1848	1848	0
227	20240508	164000	54198556	1848	1848	1848	1848	0
228	20240508	163900	54198556	1848	1848	1848	1848	0
229	20240508	163800	54198556	1848	1848	1848	1848	0
230	20240508	163700	54198556	1848	1848	1848	1848	0
231	20240508	163600	54198556	1848	1848	1848	1848	0
232	20240508	163500	54198556	1848	1848	1848	1848	0
233	20240508	163400	54198556	1848	1848	1848	1848	0
234	20240508	163300	54198556	1848	1848	1848	1848	0
235	20240508	163200	54198556	1848	1848	1848	1848	0
236	20240508	163100	54198556	1848	1848	1848	1848	0
237	20240508	163000	54198556	1848	1848	1848	1848	0
238	20240508	162900	54198556	1848	1848	1848	1848	0
239	20240508	162800	54198556	1848	1848	1848	1848	0
240	20240508	162700	54198556	1848	1848	1848	1848	0
241	20240508	162600	54198556	1848	1848	1848	1848	0
242	20240508	162500	54198556	1848	1848	1848	1848	594
243	20240508	162400	54198556	1848	1848	1848	1848	0
244	20240508	162300	54198556	1848	1848	1848	1848	0
245	20240508	162200	54198556	1848	1848	1848	1848	0
246	20240508	162100	54198556	1848	1848	1848	1848	0
247	20240508	162000	54198556	1848	1848	1848	1848	0
248	20240508	161900	54198556	1848	1848	1848	1848	0
249	20240508	161800	54198556	1848	1848	1848	1848	0
250	20240508	161700	54198556	1848	1848	1848	1848	0
251	20240508	161600	54198556	1848	1848	1848	1848	0
252	20240508	161500	54198556	1848	1848	1848	1848	0
253	20240508	161400	54198556	1848	1848	1848	1848	0
254	20240508	161300	54198556	1848	1848	1848	1848	0
255	20240508	161200	54198556	1848	1848	1848	1848	0
256	20240508	161100	54198556	1848	1848	1848	1848	0
257	20240508	161000	54198556	1848	1848	1848	1848	0
258	20240508	160900	54198556	1848	1848	1848	1848	0
259	20240508	160800	54198556	1848	1848	1848	1848	0
260	20240508	160700	54198556	1848	1848	1848	1848	0
261	20240508	160600	54198556	1848	1848	1848	1848	0
262	20240508	160500	54198556	1848	1848	1848	1848	0
263	20240508	160400	54198556	1848	1848	1848	1848	0
264	20240508	160300	54198556	1848	1848	1848	1848	0
265	20240508	160200	54198556	1848	1848	1848	1848	0
266	20240508	160100	54198556	1848	1848	1848	1848	0
267	20240508	160000	54198556	1848	1848	1848	1848	0
268	20240508	155900	54198556	1848	1848	1848	1848	0
269	20240508	155800	54198556	1848	1848	1848	1848	0
270	20240508	155700	54198556	1848	1848	1848	1848	0
271	20240508	155600	54198556	1848	1848	1848	1848	0
272	20240508	155500	54198556	1848	1848	1848	1848	594
273	20240508	155400	54198556	1848	1848	1848	1848	0
274	20240508	155300	54198556	1848	1848	1848	1848	0
275	20240508	155200	54198556	1848	1848	1848	1848	0
276	20240508	155100	54198556	1848	1848	1848	1848	0
277	20240508	155000	54198556	1848	1848	1848	1848	0
278	20240508	154900	54198556	1848	1848	1848	1848	0
279	20240508	154800	54198556	1848	1848	1848	1848	0
280	20240508	154700	54198556	1848	1848	1848	1848	0
281	20240508	154600	54198556	1848	1848	1848	1848	0
282	20240508	154500	54198556	1848	1848	1848	1848	0
283	20240508	154400	54198556	1848	1848	1848	1848	0
284	20240508	154300	54198556	1848	1848	1848	1848	0
285	20240508	154200	54198556	1848	1848	1848	1848	0
286	20240508	154100	54198556	1848	1848	1848	1848	0
287	20240508	154000	54198556	1848	1848	1848	1848	0
288	20240508	153900	54198556	1848	1848	1848	1848	0
289	20240508	153800	54198556	1848	1848	1848	1848	0
290	20240508	153700	54198556	1848	1848	1848	1848	0
291	20240508	153600	54198556	1848	1848	1848	1848	0
292	20240508	153500	54198556	1848	1848	1848	1848	0
293	20240508	153400	54198556	1848	1848	1848	1848	0
294	20240508	153300	54198556	1848	1848	1848	1848	0
295	20240508	153200	54198556	1848	1848	1848	1848	0
296	20240508	153100	54198556	1848	1848	1848	1848	0
297	20240508	153000	54198556	1848	1848	1848	1848	594
298	20240508	152900	53100844	1853	1853	1853	1853	0
299	20240508	152800	53100844	1853	1853	1853	1853	0
300	20240508	152700	53100844	1853	1853	1853	1853	0
301	20240508	152600	53100844	1853	1853	1853	1853	0
302	20240508	152500	53100844	1853	1853	1853	1853	0
303	20240508	152400	53100844	1853	1853	1853	1853	0
304	20240508	152300	53100844	1853	1853	1853	1853	0
305	20240508	152200	53100844	1853	1853	1853	1853	0
306	20240508	152100	53100844	1853	1853	1853	1853	0
307	20240508	152000	53100844	1853	1853	1853	1853	0
308	20240508	151900	53100844	1853	1855	1855	1848	297
309	20240508	151800	52551191	1855	1848	1855	1848	258
310	20240508	151700	52074008	1848	1852	1852	1847	1424
311	20240508	151600	49442275	1853	1853	1853	1853	1
312	20240508	151500	49440422	1850	1850	1850	1850	280
313	20240508	151400	48922422	1850	1850	1850	1850	1091
314	20240508	151300	46904072	1854	1850	1854	1850	1943
315	20240508	151200	43309504	1850	1850	1850	1850	0
316	20240508	151100	43309504	1850	1851	1851	1850	607
317	20240508	151000	42186168	1851	1851	1851	1851	0
318	20240508	150900	42186168	1851	1851	1851	1851	0
319	20240508	150800	42186168	1851	1854	1854	1851	968
320	20240508	150700	40394014	1855	1855	1855	1855	0
321	20240508	150600	40394014	1855	1855	1855	1855	0
322	20240508	150500	40394014	1855	1855	1855	1855	102
323	20240508	150400	40204804	1855	1855	1855	1855	0
324	20240508	150300	40204804	1855	1855	1855	1855	0
325	20240508	150200	40204804	1855	1855	1855	1855	0
326	20240508	150100	40204804	1855	1855	1855	1855	0
327	20240508	150000	40204804	1855	1855	1855	1855	0
328	20240508	145900	40204804	1855	1853	1855	1852	502
329	20240508	145800	39274998	1853	1853	1853	1853	0
330	20240508	145700	39274998	1853	1853	1853	1853	415
331	20240508	145600	38506003	1853	1854	1854	1853	148
332	20240508	145500	38231758	1853	1853	1853	1853	0
333	20240508	145400	38231758	1853	1853	1853	1853	0
334	20240508	145300	38231758	1853	1853	1853	1853	0
335	20240508	145200	38231758	1853	1853	1853	1853	0
336	20240508	145100	38231758	1853	1853	1853	1853	100
337	20240508	145000	38046458	1852	1852	1852	1852	698
338	20240508	144900	36753762	1853	1853	1853	1853	1
339	20240508	144800	36751909	1854	1854	1854	1854	1
340	20240508	144700	36750055	1855	1855	1855	1855	0
341	20240508	144600	36750055	1855	1855	1855	1855	0
342	20240508	144500	36750055	1855	1855	1855	1855	101
343	20240508	144400	36562700	1855	1855	1855	1855	0
344	20240508	144300	36562700	1855	1855	1855	1855	0
345	20240508	144200	36562700	1855	1855	1855	1855	0
346	20240508	144100	36562700	1855	1855	1855	1855	0
347	20240508	144000	36562700	1855	1855	1855	1855	0
348	20240508	143900	36562700	1855	1855	1855	1855	0
349	20240508	143800	36562700	1855	1855	1855	1855	0
350	20240508	143700	36562700	1855	1855	1855	1855	0
351	20240508	143600	36562700	1855	1855	1855	1855	1
352	20240508	143500	36560845	1856	1856	1856	1856	0
353	20240508	143400	36560845	1856	1856	1856	1856	0
354	20240508	143300	36560845	1856	1856	1856	1856	1
355	20240508	143200	36558989	1857	1857	1857	1857	0
356	20240508	143100	36558989	1857	1857	1857	1857	10
357	20240508	143000	36540419	1857	1857	1857	1857	1
358	20240508	142900	36538562	1857	1857	1857	1857	10
359	20240508	142800	36519992	1857	1857	1857	1857	0
360	20240508	142700	36519992	1857	1857	1857	1857	2
361	20240508	142600	36516278	1857	1851	1857	1851	211
362	20240508	142500	36125711	1857	1857	1857	1857	1
363	20240508	142400	36123854	1857	1857	1857	1857	3
364	20240508	142300	36118283	1857	1857	1857	1857	0
365	20240508	142200	36118283	1857	1857	1857	1857	0
366	20240508	142100	36118283	1857	1857	1857	1857	0
367	20240508	142000	36118283	1857	1857	1857	1857	0
368	20240508	141900	36118283	1857	1857	1857	1857	0
369	20240508	141800	36118283	1857	1857	1857	1857	0
370	20240508	141700	36118283	1857	1857	1857	1857	0
371	20240508	141600	36118283	1857	1857	1857	1857	0
372	20240508	141500	36118283	1857	1857	1857	1857	0
373	20240508	141400	36118283	1857	1857	1857	1857	1
374	20240508	141300	36116426	1858	1858	1858	1858	0
375	20240508	141200	36116426	1858	1858	1858	1858	99
376	20240508	141100	35932484	1851	1851	1851	1851	72
377	20240508	141000	35799212	1851	1851	1851	1851	27
378	20240508	140900	35749235	1851	1851	1851	1851	1
379	20240508	140800	35747384	1851	1851	1851	1851	1
380	20240508	140700	35745533	1846	1847	1847	1846	2
381	20240508	140600	35741840	1847	1850	1850	1847	1000
382	20240508	140500	33894429	1851	1851	1851	1851	1
383	20240508	140400	33892578	1850	1850	1850	1850	0
384	20240508	140300	33892578	1850	1850	1850	1850	9
385	20240508	140200	33875928	1851	1851	1851	1851	0
386	20240508	140100	33875928	1851	1851	1851	1851	0
387	20240508	140000	33875928	1851	1851	1851	1851	0
388	20240508	135900	33875928	1851	1851	1851	1851	0
389	20240508	135800	33875928	1851	1851	1851	1851	1
390	20240508	135700	33874077	1851	1851	1851	1851	0
391	20240508	135600	33874077	1851	1851	1851	1851	0
392	20240508	135500	33874077	1851	1851	1851	1851	0
393	20240508	135400	33874077	1851	1851	1851	1851	544
394	20240508	135300	32867133	1852	1852	1852	1852	4
395	20240508	135200	32859725	1853	1853	1853	1853	51
396	20240508	135100	32765222	1854	1855	1855	1854	58
397	20240508	135000	32657689	1857	1857	1857	1857	0
398	20240508	134900	32657689	1857	1857	1857	1857	0
399	20240508	134800	32657689	1857	1858	1858	1857	2
400	20240508	134700	32653974	1855	1855	1855	1855	0
401	20240508	134600	32653974	1855	1855	1855	1855	0
402	20240508	134500	32653974	1855	1855	1855	1855	4
403	20240508	134400	32646554	1855	1855	1855	1855	1
404	20240508	134300	32644699	1855	1855	1855	1855	422
405	20240508	134200	31861889	1856	1856	1856	1856	0
406	20240508	134100	31861889	1856	1856	1856	1856	0
407	20240508	134000	31861889	1856	1856	1856	1856	0
408	20240508	133900	31861889	1856	1856	1856	1856	0
409	20240508	133800	31861889	1856	1856	1856	1856	0
410	20240508	133700	31861889	1856	1856	1856	1856	0
411	20240508	133600	31861889	1856	1856	1856	1856	0
412	20240508	133500	31861889	1856	1856	1856	1856	0
413	20240508	133400	31861889	1856	1856	1856	1856	23
414	20240508	133300	31819201	1858	1858	1858	1858	0
415	20240508	133200	31819201	1858	1858	1858	1858	0
416	20240508	133100	31819201	1858	1858	1858	1858	0
417	20240508	133000	31819201	1858	1858	1858	1858	0
418	20240508	132900	31819201	1858	1858	1858	1858	0
419	20240508	132800	31819201	1858	1858	1858	1858	0
420	20240508	132700	31819201	1858	1858	1858	1858	0
421	20240508	132600	31819201	1858	1858	1858	1858	0
422	20240508	132500	31819201	1858	1858	1858	1858	0
423	20240508	132400	31819201	1858	1858	1858	1858	0
424	20240508	132300	31819201	1858	1858	1858	1858	0
425	20240508	132200	31819201	1858	1858	1858	1858	0
426	20240508	132100	31819201	1858	1858	1858	1858	0
427	20240508	132000	31819201	1858	1858	1858	1858	1
428	20240508	131900	31817343	1856	1856	1856	1856	0
429	20240508	131800	31817343	1856	1856	1856	1856	0
430	20240508	131700	31817343	1856	1856	1856	1856	132
431	20240508	131600	31572351	1856	1856	1856	1856	0
432	20240508	131500	31572351	1856	1856	1856	1856	318
433	20240508	131400	30982143	1856	1856	1856	1856	0
434	20240508	131300	30982143	1856	1856	1856	1856	1
435	20240508	131200	30980287	1856	1856	1856	1856	0
436	20240508	131100	30980287	1856	1856	1856	1856	100
437	20240508	131000	30794687	1856	1856	1856	1856	0
438	20240508	130900	30794687	1856	1856	1856	1856	0
439	20240508	130800	30794687	1856	1856	1856	1856	0
440	20240508	130700	30794687	1856	1856	1856	1856	0
441	20240508	130600	30794687	1856	1855	1856	1855	15
442	20240508	130500	30766861	1855	1855	1855	1855	0
443	20240508	130400	30766861	1855	1855	1855	1855	0
444	20240508	130300	30766861	1855	1855	1855	1855	0
445	20240508	130200	30766861	1855	1855	1855	1855	0
446	20240508	130100	30766861	1855	1855	1855	1855	25
447	20240508	130000	30720486	1855	1855	1855	1855	25
448	20240508	125900	30674111	1855	1855	1855	1855	8
449	20240508	125800	30659271	1855	1851	1855	1848	824
450	20240508	125700	29135890	1856	1856	1856	1856	0
451	20240508	125600	29135890	1856	1856	1856	1856	0
452	20240508	125500	29135890	1856	1856	1856	1856	0
453	20240508	125400	29135890	1856	1856	1856	1856	0
454	20240508	125300	29135890	1856	1856	1856	1856	0
455	20240508	125200	29135890	1856	1856	1856	1856	0
456	20240508	125100	29135890	1856	1856	1856	1856	0
457	20240508	125000	29135890	1856	1856	1856	1856	0
458	20240508	124900	29135890	1856	1856	1856	1856	0
459	20240508	124800	29135890	1856	1856	1856	1856	0
460	20240508	124700	29135890	1856	1856	1856	1856	0
461	20240508	124600	29135890	1856	1856	1856	1856	0
462	20240508	124500	29135890	1856	1856	1856	1856	1228
463	20240508	124400	26856722	1856	1856	1856	1856	1
464	20240508	124300	26854866	1856	1856	1856	1856	0
465	20240508	124200	26854866	1856	1856	1856	1856	6
466	20240508	124100	26843730	1856	1856	1856	1856	0
467	20240508	124000	26843730	1856	1856	1856	1856	1050
468	20240508	123900	24894930	1856	1856	1856	1856	15
469	20240508	123800	24867090	1858	1858	1858	1858	0
470	20240508	123700	24867090	1858	1858	1858	1858	0
471	20240508	123600	24867090	1858	1858	1858	1858	0
472	20240508	123500	24867090	1858	1858	1858	1858	0
473	20240508	123400	24867090	1858	1858	1858	1858	0
474	20240508	123300	24867090	1858	1858	1858	1858	0
475	20240508	123200	24867090	1858	1858	1858	1858	0
476	20240508	123100	24867090	1858	1858	1858	1858	0
477	20240508	123000	24867090	1858	1858	1858	1858	0
478	20240508	122900	24867090	1858	1858	1858	1858	0
479	20240508	122800	24867090	1858	1858	1858	1858	0
480	20240508	122700	24867090	1858	1858	1858	1858	0
481	20240508	122600	24867090	1858	1858	1858	1858	0
482	20240508	122500	24867090	1858	1858	1858	1858	0
483	20240508	122400	24867090	1858	1858	1858	1858	50
484	20240508	122300	24774190	1858	1858	1858	1858	0
485	20240508	122200	24774190	1858	1858	1858	1858	0
486	20240508	122100	24774190	1858	1858	1858	1858	0
487	20240508	122000	24774190	1858	1858	1858	1858	0
488	20240508	121900	24774190	1858	1858	1858	1858	0
489	20240508	121800	24774190	1858	1858	1858	1858	0
490	20240508	121700	24774190	1858	1858	1858	1858	0
491	20240508	121600	24774190	1858	1858	1858	1858	2
492	20240508	121500	24770474	1858	1858	1858	1858	0
493	20240508	121400	24770474	1858	1858	1858	1858	0
494	20240508	121300	24770474	1858	1858	1858	1858	0
495	20240508	121200	24770474	1858	1858	1858	1858	0
496	20240508	121100	24770474	1858	1858	1858	1858	0
497	20240508	121000	24770474	1858	1858	1858	1858	0
498	20240508	120900	24770474	1858	1858	1858	1858	0
499	20240508	120800	24770474	1858	1858	1858	1858	0
500	20240508	120700	24770474	1858	1858	1858	1858	0
501	20240508	120600	24770474	1858	1858	1858	1858	0
502	20240508	120500	24770474	1858	1858	1858	1858	0
503	20240508	120400	24770474	1858	1858	1858	1858	0
504	20240508	120300	24770474	1858	1858	1858	1858	0
505	20240508	120200	24770474	1858	1858	1858	1858	0
506	20240508	120100	24770474	1858	1858	1858	1858	0
507	20240508	120000	24770474	1858	1858	1858	1858	0
508	20240508	115900	24770474	1858	1858	1858	1858	0
509	20240508	115800	24770474	1858	1858	1858	1858	10
510	20240508	115700	24751894	1858	1858	1858	1858	0
511	20240508	115600	24751894	1858	1858	1858	1858	0
512	20240508	115500	24751894	1858	1858	1858	1858	0
513	20240508	115400	24751894	1858	1858	1858	1858	30
514	20240508	115300	24696154	1858	1858	1858	1858	0
515	20240508	115200	24696154	1858	1858	1858	1858	0
516	20240508	115100	24696154	1858	1858	1858	1858	0
517	20240508	115000	24696154	1858	1858	1858	1858	0
518	20240508	114900	24696154	1858	1858	1858	1858	0
519	20240508	114800	24696154	1858	1858	1858	1858	0
520	20240508	114700	24696154	1858	1858	1858	1858	0
521	20240508	114600	24696154	1858	1858	1858	1858	0
522	20240508	114500	24696154	1858	1858	1858	1858	0
523	20240508	114400	24696154	1858	1858	1858	1858	0
524	20240508	114300	24696154	1858	1858	1858	1858	0
525	20240508	114200	24696154	1858	1858	1858	1858	0
526	20240508	114100	24696154	1858	1858	1858	1858	12
527	20240508	114000	24673858	1858	1858	1858	1858	0
528	20240508	113900	24673858	1858	1858	1858	1858	0
529	20240508	113800	24673858	1858	1858	1858	1858	3
530	20240508	113700	24668284	1846	1859	1859	1846	1175
531	20240508	113600	22498000	1859	1859	1859	1859	4
532	20240508	113500	22490564	1859	1859	1859	1859	3
533	20240508	113400	22484987	1859	1854	1859	1848	4013
534	20240508	113300	15063073	1860	1860	1860	1860	0
535	20240508	113200	15063073	1860	1860	1860	1860	0
536	20240508	113100	15063073	1860	1860	1860	1860	0
537	20240508	113000	15063073	1860	1860	1860	1860	0
538	20240508	112900	15063073	1860	1860	1860	1860	0
539	20240508	112800	15063073	1860	1860	1860	1860	0
540	20240508	112700	15063073	1860	1860	1860	1860	0
541	20240508	112600	15063073	1860	1860	1860	1860	0
542	20240508	112500	15063073	1860	1856	1860	1856	386
543	20240508	112400	14346649	1859	1859	1859	1859	0
544	20240508	112300	14346649	1859	1859	1859	1859	1
545	20240508	112200	14344790	1860	1861	1861	1860	2
546	20240508	112100	14341069	1861	1861	1861	1861	0
547	20240508	112000	14341069	1861	1861	1861	1861	0
548	20240508	111900	14341069	1861	1861	1861	1861	0
549	20240508	111800	14341069	1861	1860	1861	1860	6
550	20240508	111700	14329908	1858	1858	1858	1858	0
551	20240508	111600	14329908	1858	1858	1858	1858	5
552	20240508	111500	14320618	1858	1858	1858	1858	0
553	20240508	111400	14320618	1858	1858	1858	1858	606
554	20240508	111300	13194670	1856	1856	1856	1856	100
555	20240508	111200	13009070	1856	1856	1856	1856	0
556	20240508	111100	13009070	1856	1856	1856	1856	0
557	20240508	111000	13009070	1856	1856	1856	1856	587
558	20240508	110900	11919598	1856	1856	1856	1856	81
559	20240508	110800	11769262	1856	1856	1856	1856	332
560	20240508	110700	11153070	1854	1854	1854	1854	0
561	20240508	110600	11153070	1854	1854	1854	1854	0
562	20240508	110500	11153070	1854	1854	1854	1854	0
563	20240508	110400	11153070	1854	1855	1855	1854	527
564	20240508	110300	10175508	1858	1858	1858	1858	2
565	20240508	110200	10171792	1856	1856	1856	1856	160
566	20240508	110100	9874832	1858	1858	1858	1858	0
567	20240508	110000	9874832	1858	1858	1858	1858	0
568	20240508	105900	9874832	1858	1858	1858	1858	0
569	20240508	105800	9874832	1858	1858	1858	1858	0
570	20240508	105700	9874832	1858	1858	1858	1858	0
571	20240508	105600	9874832	1858	1858	1858	1858	0
572	20240508	105500	9874832	1858	1858	1858	1858	20
573	20240508	105400	9837672	1858	1858	1858	1858	0
574	20240508	105300	9837672	1858	1858	1858	1858	0
575	20240508	105200	9837672	1858	1858	1858	1858	0
576	20240508	105100	9837672	1858	1858	1858	1858	0
577	20240508	105000	9837672	1858	1858	1858	1858	7
578	20240508	104900	9824666	1858	1858	1858	1858	0
579	20240508	104800	9824666	1858	1858	1858	1858	0
580	20240508	104700	9824666	1858	1858	1858	1858	2
581	20240508	104600	9820950	1858	1858	1858	1858	0
582	20240508	104500	9820950	1858	1858	1858	1858	2
583	20240508	104400	9817234	1858	1858	1858	1858	0
584	20240508	104300	9817234	1858	1858	1858	1858	0
585	20240508	104200	9817234	1858	1858	1858	1858	0
586	20240508	104100	9817234	1858	1858	1858	1858	4
587	20240508	104000	9809802	1855	1855	1855	1855	0
588	20240508	103900	9809802	1855	1859	1859	1855	25
589	20240508	103800	9763411	1860	1855	1860	1855	355
590	20240508	103700	9104681	1855	1859	1859	1855	300
591	20240508	103600	8547925	1860	1860	1860	1860	170
592	20240508	103500	8231725	1860	1860	1860	1860	1
593	20240508	103400	8229865	1859	1859	1859	1859	0
594	20240508	103300	8229865	1859	1859	1859	1859	0
595	20240508	103200	8229865	1859	1860	1860	1859	11
596	20240508	103100	8209415	1861	1861	1861	1861	2
597	20240508	103000	8205693	1860	1860	1860	1860	0
598	20240508	102900	8205693	1860	1860	1860	1860	0
599	20240508	102800	8205693	1860	1862	1862	1860	253
600	20240508	102700	7735086	1862	1863	1863	1862	36
601	20240508	102600	7668051	1864	1864	1864	1864	0
602	20240508	102500	7668051	1864	1864	1864	1864	0
603	20240508	102400	7668051	1864	1864	1864	1864	6
604	20240508	102300	7656867	1865	1865	1865	1865	2
605	20240508	102200	7653137	1865	1865	1865	1865	3
606	20240508	102100	7647542	1865	1865	1865	1865	2
607	20240508	102000	7643812	1865	1865	1865	1865	0
608	20240508	101900	7643812	1865	1865	1865	1865	0
609	20240508	101800	7643812	1865	1865	1865	1865	0
610	20240508	101700	7643812	1865	1865	1865	1865	0
611	20240508	101600	7643812	1865	1865	1865	1865	0
612	20240508	101500	7643812	1865	1865	1865	1865	54
613	20240508	101400	7543102	1865	1865	1865	1865	2
614	20240508	101300	7539372	1865	1865	1865	1865	0
615	20240508	101200	7539372	1865	1864	1865	1864	500
616	20240508	101100	6607025	1864	1864	1864	1864	0
617	20240508	101000	6607025	1864	1864	1864	1864	3
618	20240508	100900	6601433	1864	1864	1864	1863	20
619	20240508	100800	6564163	1864	1864	1864	1864	0
620	20240508	100700	6564163	1864	1864	1864	1864	0
621	20240508	100600	6564163	1864	1864	1864	1864	0
622	20240508	100500	6564163	1864	1864	1864	1864	5
623	20240508	100400	6554843	1864	1864	1864	1864	0
624	20240508	100300	6554843	1864	1864	1864	1864	2
625	20240508	100200	6551115	1864	1864	1864	1864	7
626	20240508	100100	6538067	1864	1864	1864	1864	100
627	20240508	100000	6351667	1865	1865	1865	1865	0
628	20240508	095900	6351667	1865	1865	1865	1865	0
629	20240508	095800	6351667	1865	1865	1865	1865	2
630	20240508	095700	6347937	1865	1865	1865	1865	1
631	20240508	095600	6346072	1865	1865	1865	1865	5
632	20240508	095500	6336747	1865	1863	1865	1863	56
633	20240508	095400	6232417	1865	1863	1865	1863	63
634	20240508	095300	6115033	1864	1864	1864	1864	3
635	20240508	095200	6109441	1864	1864	1864	1864	0
636	20240508	095100	6109441	1864	1864	1864	1864	0
637	20240508	095000	6109441	1864	1864	1864	1864	1
638	20240508	094900	6107577	1861	1864	1864	1861	4
639	20240508	094800	6100130	1865	1865	1865	1865	0
640	20240508	094700	6100130	1865	1865	1865	1865	0
641	20240508	094600	6100130	1865	1865	1865	1858	19
642	20240508	094500	6064709	1865	1865	1865	1865	1
643	20240508	094400	6062844	1865	1865	1865	1865	0
644	20240508	094300	6062844	1865	1865	1865	1865	10
645	20240508	094200	6044194	1865	1865	1865	1865	0
646	20240508	094100	6044194	1865	1865	1865	1865	300
647	20240508	094000	5484694	1866	1865	1866	1865	156
648	20240508	093900	5193698	1865	1865	1865	1865	0
649	20240508	093800	5193698	1865	1863	1865	1863	25
650	20240508	093700	5147113	1865	1865	1865	1865	0
651	20240508	093600	5147113	1865	1865	1865	1865	1
652	20240508	093500	5145248	1849	1865	1865	1849	505
653	20240508	093400	4210162	1865	1861	1865	1861	2
654	20240508	093300	4206436	1861	1861	1861	1861	0
655	20240508	093200	4206436	1861	1861	1861	1861	3
656	20240508	093100	4200853	1872	1872	1872	1872	0
657	20240508	093000	4200853	1872	1872	1872	1872	0
658	20240508	092900	4200853	1872	1872	1872	1872	100
659	20240508	092800	4013653	1873	1873	1873	1873	0
660	20240508	092700	4013653	1873	1873	1873	1873	0
661	20240508	092600	4013653	1873	1873	1873	1873	0
662	20240508	092500	4013653	1873	1873	1873	1873	2
663	20240508	092400	4009907	1873	1863	1873	1849	877
664	20240508	092300	2387304	1874	1874	1874	1874	1
665	20240508	092200	2385430	1872	1872	1872	1872	10
666	20240508	092100	2366710	1874	1874	1874	1874	4
667	20240508	092000	2359214	1870	1874	1874	1870	431
668	20240508	091900	1553240	1876	1876	1876	1876	0
669	20240508	091800	1553240	1876	1876	1876	1876	0
670	20240508	091700	1553240	1876	1876	1876	1876	0
671	20240508	091600	1553240	1876	1876	1876	1876	0
672	20240508	091500	1553240	1876	1876	1876	1876	0
673	20240508	091400	1553240	1876	1876	1876	1876	0
674	20240508	091300	1553240	1876	1876	1876	1876	0
675	20240508	091200	1553240	1876	1876	1876	1876	0
676	20240508	091100	1553240	1876	1876	1876	1876	0
677	20240508	091000	1553240	1876	1876	1876	1876	0
678	20240508	090900	1553240	1876	1876	1876	1876	1
679	20240508	090800	1551364	1876	1851	1876	1847	152
680	20240508	090700	1270033	1871	1871	1871	1871	0
681	20240508	090600	1270033	1871	1877	1877	1871	8
682	20240508	090500	1255059	1872	1877	1877	1872	12
683	20240508	090400	1232585	1878	1878	1878	1878	0
684	20240508	090300	1232585	1878	1878	1878	1878	1
685	20240508	090200	1230707	1872	1869	1872	1869	528
686	20240508	090100	242480	1869	1869	1869	1869	1
687	20240508	090000	240611	1860	1869	1869	1860	129