KissMeData/060240/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	193700	160327674	1600	1600	1600	1600	2309
3	20240508	193600	160327674	1600	1600	1600	1600	0
4	20240508	193500	160327674	1600	1600	1600	1600	0
5	20240508	193400	160327674	1600	1600	1600	1600	0
6	20240508	193300	160327674	1600	1600	1600	1600	0
7	20240508	193200	160327674	1600	1600	1600	1600	0
8	20240508	193100	160327674	1600	1600	1600	1600	0
9	20240508	193000	160327674	1600	1600	1600	1600	0
10	20240508	192900	160327674	1600	1600	1600	1600	0
11	20240508	192800	160327674	1600	1600	1600	1600	0
12	20240508	192700	160327674	1600	1600	1600	1600	0
13	20240508	192600	160327674	1600	1600	1600	1600	0
14	20240508	192500	160327674	1600	1600	1600	1600	0
15	20240508	192400	160327674	1600	1600	1600	1600	0
16	20240508	192300	160327674	1600	1600	1600	1600	0
17	20240508	192200	160327674	1600	1600	1600	1600	0
18	20240508	192100	160327674	1600	1600	1600	1600	0
19	20240508	192000	160327674	1600	1600	1600	1600	0
20	20240508	191900	160327674	1600	1600	1600	1600	0
21	20240508	191800	160327674	1600	1600	1600	1600	0
22	20240508	191700	160327674	1600	1600	1600	1600	0
23	20240508	191600	160327674	1600	1600	1600	1600	0
24	20240508	191500	160327674	1600	1600	1600	1600	0
25	20240508	191400	160327674	1600	1600	1600	1600	0
26	20240508	191300	160327674	1600	1600	1600	1600	0
27	20240508	191200	160327674	1600	1600	1600	1600	0
28	20240508	191100	160327674	1600	1600	1600	1600	0
29	20240508	191000	160327674	1600	1600	1600	1600	0
30	20240508	190900	160327674	1600	1600	1600	1600	0
31	20240508	190800	160327674	1600	1600	1600	1600	0
32	20240508	190700	160327674	1600	1600	1600	1600	2309
33	20240508	190600	160327674	1600	1600	1600	1600	0
34	20240508	190500	160327674	1600	1600	1600	1600	0
35	20240508	190400	160327674	1600	1600	1600	1600	0
36	20240508	190300	160327674	1600	1600	1600	1600	0
37	20240508	190200	160327674	1600	1600	1600	1600	0
38	20240508	190100	160327674	1600	1600	1600	1600	0
39	20240508	190000	160327674	1600	1600	1600	1600	0
40	20240508	185900	160327674	1600	1600	1600	1600	0
41	20240508	185800	160327674	1600	1600	1600	1600	0
42	20240508	185700	160327674	1600	1600	1600	1600	0
43	20240508	185600	160327674	1600	1600	1600	1600	0
44	20240508	185500	160327674	1600	1600	1600	1600	0
45	20240508	185400	160327674	1600	1600	1600	1600	0
46	20240508	185300	160327674	1600	1600	1600	1600	0
47	20240508	185200	160327674	1600	1600	1600	1600	0
48	20240508	185100	160327674	1600	1600	1600	1600	0
49	20240508	185000	160327674	1600	1600	1600	1600	0
50	20240508	184900	160327674	1600	1600	1600	1600	0
51	20240508	184800	160327674	1600	1600	1600	1600	0
52	20240508	184700	160327674	1600	1600	1600	1600	0
53	20240508	184600	160327674	1600	1600	1600	1600	0
54	20240508	184500	160327674	1600	1600	1600	1600	0
55	20240508	184400	160327674	1600	1600	1600	1600	0
56	20240508	184300	160327674	1600	1600	1600	1600	0
57	20240508	184200	160327674	1600	1600	1600	1600	0
58	20240508	184100	160327674	1600	1600	1600	1600	0
59	20240508	184000	160327674	1600	1600	1600	1600	0
60	20240508	183900	160327674	1600	1600	1600	1600	0
61	20240508	183800	160327674	1600	1600	1600	1600	0
62	20240508	183700	160327674	1600	1600	1600	1600	2309
63	20240508	183600	160327674	1600	1600	1600	1600	0
64	20240508	183500	160327674	1600	1600	1600	1600	0
65	20240508	183400	160327674	1600	1600	1600	1600	0
66	20240508	183300	160327674	1600	1600	1600	1600	0
67	20240508	183200	160327674	1600	1600	1600	1600	0
68	20240508	183100	160327674	1600	1600	1600	1600	0
69	20240508	183000	160327674	1600	1600	1600	1600	0
70	20240508	182900	160327674	1600	1600	1600	1600	0
71	20240508	182800	160327674	1600	1600	1600	1600	0
72	20240508	182700	160327674	1600	1600	1600	1600	0
73	20240508	182600	160327674	1600	1600	1600	1600	0
74	20240508	182500	160327674	1600	1600	1600	1600	0
75	20240508	182400	160327674	1600	1600	1600	1600	0
76	20240508	182300	160327674	1600	1600	1600	1600	0
77	20240508	182200	160327674	1600	1600	1600	1600	0
78	20240508	182100	160327674	1600	1600	1600	1600	0
79	20240508	182000	160327674	1600	1600	1600	1600	0
80	20240508	181900	160327674	1600	1600	1600	1600	0
81	20240508	181800	160327674	1600	1600	1600	1600	0
82	20240508	181700	160327674	1600	1600	1600	1600	0
83	20240508	181600	160327674	1600	1600	1600	1600	0
84	20240508	181500	160327674	1600	1600	1600	1600	0
85	20240508	181400	160327674	1600	1600	1600	1600	0
86	20240508	181300	160327674	1600	1600	1600	1600	0
87	20240508	181200	160327674	1600	1600	1600	1600	0
88	20240508	181100	160327674	1600	1600	1600	1600	0
89	20240508	181000	160327674	1600	1600	1600	1600	0
90	20240508	180900	160327674	1600	1600	1600	1600	0
91	20240508	180800	160327674	1600	1600	1600	1600	0
92	20240508	180700	160327674	1600	1600	1600	1600	2309
93	20240508	180600	160327674	1600	1600	1600	1600	0
94	20240508	180500	160327674	1600	1600	1600	1600	0
95	20240508	180400	160327674	1600	1600	1600	1600	0
96	20240508	180300	160327674	1600	1600	1600	1600	0
97	20240508	180200	160327674	1600	1600	1600	1600	0
98	20240508	180100	160327674	1600	1600	1600	1600	0
99	20240508	180000	160327674	1600	1600	1600	1600	0
100	20240508	175900	160327674	1600	1600	1600	1600	0
101	20240508	175800	160327674	1600	1600	1600	1600	0
102	20240508	175700	160327674	1600	1600	1600	1600	0
103	20240508	175600	160327674	1600	1600	1600	1600	0
104	20240508	175500	160327674	1600	1600	1600	1600	0
105	20240508	175400	160327674	1600	1600	1600	1600	0
106	20240508	175300	160327674	1600	1600	1600	1600	0
107	20240508	175200	160327674	1600	1600	1600	1600	0
108	20240508	175100	160327674	1600	1600	1600	1600	0
109	20240508	175000	160327674	1600	1600	1600	1600	0
110	20240508	174900	160327674	1600	1600	1600	1600	0
111	20240508	174800	160327674	1600	1600	1600	1600	0
112	20240508	174700	160327674	1600	1600	1600	1600	0
113	20240508	174600	160327674	1600	1600	1600	1600	0
114	20240508	174500	160327674	1600	1600	1600	1600	0
115	20240508	174400	160327674	1600	1600	1600	1600	0
116	20240508	174300	160327674	1600	1600	1600	1600	0
117	20240508	174200	160327674	1600	1600	1600	1600	0
118	20240508	174100	160327674	1600	1600	1600	1600	0
119	20240508	174000	160327674	1600	1600	1600	1600	0
120	20240508	173900	160327674	1600	1600	1600	1600	0
121	20240508	173800	160327674	1600	1600	1600	1600	0
122	20240508	173700	160327674	1600	1600	1600	1600	2309
123	20240508	173600	160327674	1600	1600	1600	1600	0
124	20240508	173500	160327674	1600	1600	1600	1600	0
125	20240508	173400	160327674	1600	1600	1600	1600	0
126	20240508	173300	160327674	1600	1600	1600	1600	0
127	20240508	173200	160327674	1600	1600	1600	1600	0
128	20240508	173100	160327674	1600	1600	1600	1600	0
129	20240508	173000	160327674	1600	1600	1600	1600	0
130	20240508	172900	160327674	1600	1600	1600	1600	0
131	20240508	172800	160327674	1600	1600	1600	1600	0
132	20240508	172700	160327674	1600	1600	1600	1600	0
133	20240508	172600	160327674	1600	1600	1600	1600	0
134	20240508	172500	160327674	1600	1600	1600	1600	0
135	20240508	172400	160327674	1600	1600	1600	1600	0
136	20240508	172300	160327674	1600	1600	1600	1600	0
137	20240508	172200	160327674	1600	1600	1600	1600	0
138	20240508	172100	160327674	1600	1600	1600	1600	0
139	20240508	172000	160327674	1600	1600	1600	1600	0
140	20240508	171900	160327674	1600	1600	1600	1600	0
141	20240508	171800	160327674	1600	1600	1600	1600	0
142	20240508	171700	160327674	1600	1600	1600	1600	0
143	20240508	171600	160327674	1600	1600	1600	1600	0
144	20240508	171500	160327674	1600	1600	1600	1600	0
145	20240508	171400	160327674	1600	1600	1600	1600	0
146	20240508	171300	160327674	1600	1600	1600	1600	0
147	20240508	171200	160327674	1600	1600	1600	1600	0
148	20240508	171100	160327674	1600	1600	1600	1600	0
149	20240508	171000	160327674	1600	1600	1600	1600	0
150	20240508	170900	160327674	1600	1600	1600	1600	0
151	20240508	170800	160327674	1600	1600	1600	1600	0
152	20240508	170700	160327674	1600	1600	1600	1600	2309
153	20240508	170600	160327674	1600	1600	1600	1600	0
154	20240508	170500	160327674	1600	1600	1600	1600	0
155	20240508	170400	160327674	1600	1600	1600	1600	0
156	20240508	170300	160327674	1600	1600	1600	1600	0
157	20240508	170200	160327674	1600	1600	1600	1600	0
158	20240508	170100	160327674	1600	1600	1600	1600	0
159	20240508	170000	160327674	1600	1600	1600	1600	0
160	20240508	165900	160327674	1600	1600	1600	1600	0
161	20240508	165800	160327674	1600	1600	1600	1600	0
162	20240508	165700	160327674	1600	1600	1600	1600	0
163	20240508	165600	160327674	1600	1600	1600	1600	0
164	20240508	165500	160327674	1600	1600	1600	1600	0
165	20240508	165400	160327674	1600	1600	1600	1600	0
166	20240508	165300	160327674	1600	1600	1600	1600	0
167	20240508	165200	160327674	1600	1600	1600	1600	0
168	20240508	165100	160327674	1600	1600	1600	1600	0
169	20240508	165000	160327674	1600	1600	1600	1600	0
170	20240508	164900	160327674	1600	1600	1600	1600	0
171	20240508	164800	160327674	1600	1600	1600	1600	0
172	20240508	164700	160327674	1600	1600	1600	1600	0
173	20240508	164600	160327674	1600	1600	1600	1600	0
174	20240508	164500	160327674	1600	1600	1600	1600	0
175	20240508	164400	160327674	1600	1600	1600	1600	0
176	20240508	164300	160327674	1600	1600	1600	1600	0
177	20240508	164200	160327674	1600	1600	1600	1600	0
178	20240508	164100	160327674	1600	1600	1600	1600	0
179	20240508	164000	160327674	1600	1600	1600	1600	0
180	20240508	163900	160327674	1600	1600	1600	1600	0
181	20240508	163800	160327674	1600	1600	1600	1600	0
182	20240508	163700	160327674	1600	1600	1600	1600	2309
183	20240508	163600	160327674	1600	1600	1600	1600	0
184	20240508	163500	160327674	1600	1600	1600	1600	0
185	20240508	163400	160327674	1600	1600	1600	1600	0
186	20240508	163300	160327674	1600	1600	1600	1600	0
187	20240508	163200	160327674	1600	1600	1600	1600	0
188	20240508	163100	160327674	1600	1600	1600	1600	0
189	20240508	163000	160327674	1600	1600	1600	1600	0
190	20240508	162900	160327674	1600	1600	1600	1600	0
191	20240508	162800	160327674	1600	1600	1600	1600	0
192	20240508	162700	160327674	1600	1600	1600	1600	0
193	20240508	162600	160327674	1600	1600	1600	1600	0
194	20240508	162500	160327674	1600	1600	1600	1600	0
195	20240508	162400	160327674	1600	1600	1600	1600	0
196	20240508	162300	160327674	1600	1600	1600	1600	0
197	20240508	162200	160327674	1600	1600	1600	1600	0
198	20240508	162100	160327674	1600	1600	1600	1600	0
199	20240508	162000	160327674	1600	1600	1600	1600	0
200	20240508	161900	160327674	1600	1600	1600	1600	0
201	20240508	161800	160327674	1600	1600	1600	1600	0
202	20240508	161700	160327674	1600	1600	1600	1600	0
203	20240508	161600	160327674	1600	1600	1600	1600	0
204	20240508	161500	160327674	1600	1600	1600	1600	0
205	20240508	161400	160327674	1600	1600	1600	1600	0
206	20240508	161300	160327674	1600	1600	1600	1600	0
207	20240508	161200	160327674	1600	1600	1600	1600	0
208	20240508	161100	160327674	1600	1600	1600	1600	0
209	20240508	161000	160327674	1600	1600	1600	1600	0
210	20240508	160900	160327674	1600	1600	1600	1600	0
211	20240508	160800	160327674	1600	1600	1600	1600	0
212	20240508	160700	160327674	1600	1600	1600	1600	2309
213	20240508	160600	160327674	1600	1600	1600	1600	0
214	20240508	160500	160327674	1600	1600	1600	1600	0
215	20240508	160400	160327674	1600	1600	1600	1600	0
216	20240508	160300	160327674	1600	1600	1600	1600	0
217	20240508	160200	160327674	1600	1600	1600	1600	0
218	20240508	160100	160327674	1600	1600	1600	1600	0
219	20240508	160000	160327674	1600	1600	1600	1600	0
220	20240508	155900	160327674	1600	1600	1600	1600	0
221	20240508	155800	160327674	1600	1600	1600	1600	0
222	20240508	155700	160327674	1600	1600	1600	1600	0
223	20240508	155600	160327674	1600	1600	1600	1600	0
224	20240508	155500	160327674	1600	1600	1600	1600	0
225	20240508	155400	160327674	1600	1600	1600	1600	0
226	20240508	155300	160327674	1600	1600	1600	1600	0
227	20240508	155200	160327674	1600	1600	1600	1600	0
228	20240508	155100	160327674	1600	1600	1600	1600	0
229	20240508	155000	160327674	1600	1600	1600	1600	0
230	20240508	154900	160327674	1600	1600	1600	1600	0
231	20240508	154800	160327674	1600	1600	1600	1600	0
232	20240508	154700	160327674	1600	1600	1600	1600	0
233	20240508	154600	160327674	1600	1600	1600	1600	0
234	20240508	154500	160327674	1600	1600	1600	1600	0
235	20240508	154400	160327674	1600	1600	1600	1600	0
236	20240508	154300	160327674	1600	1600	1600	1600	0
237	20240508	154200	160327674	1600	1600	1600	1600	0
238	20240508	154100	160327674	1600	1600	1600	1600	0
239	20240508	154000	160327674	1600	1600	1600	1600	0
240	20240508	153900	160327674	1600	1600	1600	1600	0
241	20240508	153800	160327674	1600	1600	1600	1600	0
242	20240508	153700	160327674	1600	1600	1600	1600	2309
243	20240508	153600	160327674	1600	1600	1600	1600	0
244	20240508	153500	160327674	1600	1600	1600	1600	0
245	20240508	153400	160327674	1600	1600	1600	1600	0
246	20240508	153300	160327674	1600	1600	1600	1600	0
247	20240508	153200	160327674	1600	1600	1600	1600	0
248	20240508	153100	160327674	1600	1600	1600	1600	0
249	20240508	153000	160327674	1600	1600	1600	1600	2309
250	20240508	152900	156633274	1600	1600	1600	1600	0
251	20240508	152800	156633274	1600	1600	1600	1600	0
252	20240508	152700	156633274	1600	1600	1600	1600	0
253	20240508	152600	156633274	1600	1600	1600	1600	0
254	20240508	152500	156633274	1600	1600	1600	1600	0
255	20240508	152400	156633274	1600	1600	1600	1600	0
256	20240508	152300	156633274	1600	1600	1600	1600	0
257	20240508	152200	156633274	1600	1600	1600	1600	0
258	20240508	152100	156633274	1600	1600	1600	1600	0
259	20240508	152000	156633274	1600	1600	1600	1600	0
260	20240508	151900	156633274	1600	1600	1600	1600	0
261	20240508	151800	156633274	1600	1605	1605	1600	5241
262	20240508	151700	148233040	1605	1605	1605	1605	0
263	20240508	151600	148233040	1605	1605	1605	1605	1
264	20240508	151500	148231435	1606	1606	1606	1606	0
265	20240508	151400	148231435	1606	1605	1606	1605	500
266	20240508	151300	147428525	1605	1605	1605	1605	0
267	20240508	151200	147428525	1605	1605	1605	1605	300
268	20240508	151100	146947025	1605	1605	1605	1605	0
269	20240508	151000	146947025	1605	1603	1605	1603	147
270	20240508	150900	146711225	1602	1602	1602	1602	50
271	20240508	150800	146631125	1603	1602	1603	1602	103
272	20240508	150700	146466118	1601	1601	1601	1601	30
273	20240508	150600	146418088	1601	1600	1601	1600	2567
274	20240508	150500	142309268	1600	1595	1600	1595	1041
275	20240508	150400	140648623	1594	1594	1594	1594	134
276	20240508	150300	140435027	1595	1595	1595	1595	0
277	20240508	150200	140435027	1595	1595	1595	1595	0
278	20240508	150100	140435027	1595	1595	1595	1595	0
279	20240508	150000	140435027	1595	1595	1595	1595	1
280	20240508	145900	140433432	1595	1595	1595	1595	42
281	20240508	145800	140366442	1596	1596	1596	1596	23
282	20240508	145700	140329734	1596	1596	1596	1596	0
283	20240508	145600	140329734	1596	1596	1596	1596	0
284	20240508	145500	140329734	1596	1596	1596	1596	0
285	20240508	145400	140329734	1596	1596	1596	1596	0
286	20240508	145300	140329734	1596	1596	1596	1596	90
287	20240508	145200	140186094	1599	1599	1599	1599	0
288	20240508	145100	140186094	1599	1599	1599	1599	0
289	20240508	145000	140186094	1599	1599	1599	1599	0
290	20240508	144900	140186094	1599	1599	1599	1599	200
291	20240508	144800	139866294	1599	1599	1599	1599	0
292	20240508	144700	139866294	1599	1599	1599	1599	1
293	20240508	144600	139864695	1596	1592	1596	1592	216
294	20240508	144500	139520759	1591	1591	1591	1591	0
295	20240508	144400	139520759	1591	1591	1591	1591	0
296	20240508	144300	139520759	1591	1594	1594	1591	900
297	20240508	144200	138088372	1596	1596	1596	1596	0
298	20240508	144100	138088372	1596	1596	1596	1596	40
299	20240508	144000	138024532	1596	1596	1596	1596	0
300	20240508	143900	138024532	1596	1596	1596	1596	0
301	20240508	143800	138024532	1596	1596	1596	1596	0
302	20240508	143700	138024532	1596	1596	1596	1596	0
303	20240508	143600	138024532	1596	1596	1596	1596	0
304	20240508	143500	138024532	1596	1596	1596	1596	1
305	20240508	143400	138022936	1596	1596	1596	1596	0
306	20240508	143300	138022936	1596	1596	1596	1596	0
307	20240508	143200	138022936	1596	1596	1596	1596	14
308	20240508	143100	138000592	1596	1596	1596	1596	0
309	20240508	143000	138000592	1596	1596	1596	1596	0
310	20240508	142900	138000592	1596	1596	1596	1596	0
311	20240508	142800	138000592	1596	1596	1596	1596	0
312	20240508	142700	138000592	1596	1596	1596	1596	112
313	20240508	142600	137821840	1599	1599	1599	1599	2
314	20240508	142500	137818642	1600	1600	1600	1600	10
315	20240508	142400	137802642	1599	1599	1599	1599	1
316	20240508	142300	137801043	1599	1599	1599	1599	591
317	20240508	142200	136856034	1599	1599	1599	1599	1
318	20240508	142100	136854435	1599	1599	1599	1599	1
319	20240508	142000	136852836	1590	1590	1590	1590	105
320	20240508	141900	136685886	1590	1590	1590	1590	1
321	20240508	141800	136684296	1590	1590	1590	1590	0
322	20240508	141700	136684296	1590	1590	1590	1590	1
323	20240508	141600	136682706	1582	1582	1582	1582	0
324	20240508	141500	136682706	1582	1586	1601	1554	16780
325	20240508	141400	110212754	1583	1595	1595	1583	6392
326	20240508	141300	100063008	1595	1595	1595	1595	670
327	20240508	141200	98994358	1603	1603	1603	1603	0
328	20240508	141100	98994358	1603	1603	1603	1603	0
329	20240508	141000	98994358	1603	1603	1603	1603	0
330	20240508	140900	98994358	1603	1603	1603	1603	0
331	20240508	140800	98994358	1603	1603	1603	1603	0
332	20240508	140700	98994358	1603	1603	1603	1603	1
333	20240508	140600	98992755	1603	1603	1603	1603	1
334	20240508	140500	98991152	1600	1600	1600	1600	0
335	20240508	140400	98991152	1600	1600	1600	1600	0
336	20240508	140300	98991152	1600	1600	1600	1600	0
337	20240508	140200	98991152	1600	1600	1600	1600	0
338	20240508	140100	98991152	1600	1603	1603	1600	839
339	20240508	140000	97648422	1606	1606	1606	1606	0
340	20240508	135900	97648422	1606	1606	1606	1606	0
341	20240508	135800	97648422	1606	1606	1606	1606	373
342	20240508	135700	97049384	1607	1607	1607	1607	0
343	20240508	135600	97049384	1607	1607	1607	1607	0
344	20240508	135500	97049384	1607	1607	1607	1607	0
345	20240508	135400	97049384	1607	1607	1607	1607	0
346	20240508	135300	97049384	1607	1607	1607	1607	100
347	20240508	135200	96888684	1607	1607	1607	1607	0
348	20240508	135100	96888684	1607	1607	1607	1607	100
349	20240508	135000	96727984	1607	1607	1607	1607	1
350	20240508	134900	96726377	1607	1607	1607	1607	0
351	20240508	134800	96726377	1607	1607	1607	1607	200
352	20240508	134700	96404977	1605	1602	1605	1602	1001
353	20240508	134600	94798375	1600	1600	1600	1600	1120
354	20240508	134500	93006375	1600	1597	1600	1597	5800
355	20240508	134400	83728764	1597	1597	1597	1597	0
356	20240508	134300	83728764	1597	1597	1597	1597	150
357	20240508	134200	83489214	1597	1597	1597	1597	0
358	20240508	134100	83489214	1597	1597	1597	1597	0
359	20240508	134000	83489214	1597	1597	1597	1597	0
360	20240508	133900	83489214	1597	1597	1597	1597	0
361	20240508	133800	83489214	1597	1597	1597	1597	0
362	20240508	133700	83489214	1597	1597	1597	1597	0
363	20240508	133600	83489214	1597	1597	1597	1597	0
364	20240508	133500	83489214	1597	1597	1597	1597	1
365	20240508	133400	83487617	1594	1594	1594	1594	0
366	20240508	133300	83487617	1594	1594	1594	1594	0
367	20240508	133200	83487617	1594	1594	1594	1594	1
368	20240508	133100	83486023	1597	1597	1597	1597	0
369	20240508	133000	83486023	1597	1597	1597	1597	0
370	20240508	132900	83486023	1597	1597	1597	1597	0
371	20240508	132800	83486023	1597	1597	1597	1597	50
372	20240508	132700	83406173	1597	1597	1597	1597	0
373	20240508	132600	83406173	1597	1597	1597	1597	0
374	20240508	132500	83406173	1597	1597	1597	1597	0
375	20240508	132400	83406173	1597	1597	1597	1597	0
376	20240508	132300	83406173	1597	1597	1597	1597	0
377	20240508	132200	83406173	1597	1597	1597	1597	0
378	20240508	132100	83406173	1597	1597	1597	1597	0
379	20240508	132000	83406173	1597	1597	1597	1597	0
380	20240508	131900	83406173	1597	1597	1597	1597	20
381	20240508	131800	83374233	1597	1597	1597	1597	0
382	20240508	131700	83374233	1597	1597	1597	1597	52
383	20240508	131600	83291189	1597	1597	1597	1597	0
384	20240508	131500	83291189	1597	1597	1597	1597	0
385	20240508	131400	83291189	1597	1597	1597	1597	1
386	20240508	131300	83289592	1597	1597	1597	1597	0
387	20240508	131200	83289592	1597	1597	1597	1597	0
388	20240508	131100	83289592	1597	1597	1597	1597	0
389	20240508	131000	83289592	1597	1597	1597	1597	0
390	20240508	130900	83289592	1597	1597	1597	1597	50
391	20240508	130800	83209742	1591	1591	1591	1591	0
392	20240508	130700	83209742	1591	1591	1591	1591	0
393	20240508	130600	83209742	1591	1591	1591	1591	0
394	20240508	130500	83209742	1591	1591	1591	1591	0
395	20240508	130400	83209742	1591	1591	1591	1591	0
396	20240508	130300	83209742	1591	1591	1591	1591	0
397	20240508	130200	83209742	1591	1591	1591	1591	0
398	20240508	130100	83209742	1591	1591	1591	1591	0
399	20240508	130000	83209742	1591	1591	1591	1591	0
400	20240508	125900	83209742	1591	1591	1591	1591	0
401	20240508	125800	83209742	1591	1591	1591	1591	0
402	20240508	125700	83209742	1591	1591	1591	1591	1
403	20240508	125600	83208151	1597	1597	1597	1597	1
404	20240508	125500	83206554	1596	1596	1596	1596	0
405	20240508	125400	83206554	1596	1596	1596	1596	0
406	20240508	125300	83206554	1596	1596	1596	1596	0
407	20240508	125200	83206554	1596	1596	1596	1596	10
408	20240508	125100	83190594	1596	1596	1596	1596	0
409	20240508	125000	83190594	1596	1596	1596	1596	7
410	20240508	124900	83179422	1596	1596	1596	1596	0
411	20240508	124800	83179422	1596	1596	1596	1596	0
412	20240508	124700	83179422	1596	1596	1596	1596	0
413	20240508	124600	83179422	1596	1596	1596	1596	1317
414	20240508	124500	81077490	1596	1596	1596	1596	0
415	20240508	124400	81077490	1596	1596	1596	1596	0
416	20240508	124300	81077490	1596	1596	1596	1596	0
417	20240508	124200	81077490	1596	1596	1596	1596	0
418	20240508	124100	81077490	1596	1596	1596	1596	0
419	20240508	124000	81077490	1596	1596	1596	1596	1
420	20240508	123900	81075894	1596	1596	1596	1596	24
421	20240508	123800	81037590	1596	1596	1596	1596	0
422	20240508	123700	81037590	1596	1596	1596	1596	0
423	20240508	123600	81037590	1596	1596	1596	1596	20
424	20240508	123500	81005670	1596	1596	1596	1596	0
425	20240508	123400	81005670	1596	1596	1596	1596	10
426	20240508	123300	80989710	1596	1596	1596	1596	0
427	20240508	123200	80989710	1596	1596	1596	1596	0
428	20240508	123100	80989710	1596	1596	1596	1596	4
429	20240508	123000	80983326	1596	1596	1596	1596	0
430	20240508	122900	80983326	1596	1596	1596	1596	0
431	20240508	122800	80983326	1596	1596	1596	1596	0
432	20240508	122700	80983326	1596	1596	1596	1596	0
433	20240508	122600	80983326	1596	1596	1596	1596	0
434	20240508	122500	80983326	1596	1596	1596	1596	0
435	20240508	122400	80983326	1596	1596	1596	1596	0
436	20240508	122300	80983326	1596	1596	1596	1596	0
437	20240508	122200	80983326	1596	1596	1596	1596	0
438	20240508	122100	80983326	1596	1596	1596	1596	0
439	20240508	122000	80983326	1596	1596	1596	1596	0
440	20240508	121900	80983326	1596	1596	1596	1596	20
441	20240508	121800	80951406	1599	1599	1599	1599	0
442	20240508	121700	80951406	1599	1599	1599	1599	0
443	20240508	121600	80951406	1599	1599	1599	1599	0
444	20240508	121500	80951406	1599	1599	1599	1599	0
445	20240508	121400	80951406	1599	1599	1599	1599	0
446	20240508	121300	80951406	1599	1599	1599	1599	0
447	20240508	121200	80951406	1599	1599	1599	1599	0
448	20240508	121100	80951406	1599	1599	1599	1599	0
449	20240508	121000	80951406	1599	1599	1599	1599	0
450	20240508	120900	80951406	1599	1599	1599	1599	0
451	20240508	120800	80951406	1599	1599	1599	1599	0
452	20240508	120700	80951406	1599	1599	1599	1599	0
453	20240508	120600	80951406	1599	1599	1599	1599	0
454	20240508	120500	80951406	1599	1599	1599	1599	0
455	20240508	120400	80951406	1599	1599	1599	1599	0
456	20240508	120300	80951406	1599	1599	1599	1599	0
457	20240508	120200	80951406	1599	1590	1599	1590	602
458	20240508	120100	79994208	1600	1600	1600	1600	0
459	20240508	120000	79994208	1600	1600	1600	1600	0
460	20240508	115900	79994208	1600	1600	1600	1600	0
461	20240508	115800	79994208	1600	1600	1600	1600	0
462	20240508	115700	79994208	1600	1600	1600	1600	0
463	20240508	115600	79994208	1600	1599	1600	1599	600
464	20240508	115500	79034332	1600	1600	1600	1600	0
465	20240508	115400	79034332	1600	1600	1600	1600	0
466	20240508	115300	79034332	1600	1600	1600	1600	0
467	20240508	115200	79034332	1600	1600	1600	1600	0
468	20240508	115100	79034332	1600	1600	1600	1600	0
469	20240508	115000	79034332	1600	1600	1600	1600	0
470	20240508	114900	79034332	1600	1600	1600	1600	0
471	20240508	114800	79034332	1600	1600	1600	1600	0
472	20240508	114700	79034332	1600	1600	1600	1600	80
473	20240508	114600	78906332	1600	1600	1600	1600	20
474	20240508	114500	78874332	1600	1600	1600	1600	1
475	20240508	114400	78872732	1584	1589	1600	1584	804
476	20240508	114300	77591203	1589	1589	1589	1589	0
477	20240508	114200	77591203	1589	1590	1590	1589	2000
478	20240508	114100	74413176	1597	1597	1597	1597	0
479	20240508	114000	74413176	1597	1597	1597	1597	0
480	20240508	113900	74413176	1597	1597	1597	1597	0
481	20240508	113800	74413176	1597	1597	1597	1597	0
482	20240508	113700	74413176	1597	1597	1597	1597	0
483	20240508	113600	74413176	1597	1597	1597	1597	0
484	20240508	113500	74413176	1597	1597	1597	1597	0
485	20240508	113400	74413176	1597	1597	1597	1597	32
486	20240508	113300	74362072	1590	1590	1590	1590	0
487	20240508	113200	74362072	1590	1593	1593	1590	2200
488	20240508	113100	70862589	1595	1595	1595	1595	0
489	20240508	113000	70862589	1595	1595	1595	1595	0
490	20240508	112900	70862589	1595	1595	1595	1595	0
491	20240508	112800	70862589	1595	1595	1595	1595	0
492	20240508	112700	70862589	1595	1595	1595	1595	0
493	20240508	112600	70862589	1595	1595	1595	1595	0
494	20240508	112500	70862589	1595	1595	1595	1595	61
495	20240508	112400	70765294	1595	1595	1595	1595	0
496	20240508	112300	70765294	1595	1595	1595	1595	56
497	20240508	112200	70675974	1596	1596	1596	1596	6
498	20240508	112100	70666398	1598	1598	1598	1598	0
499	20240508	112000	70666398	1598	1599	1599	1598	974
500	20240508	111900	69109675	1606	1606	1606	1606	0
501	20240508	111800	69109675	1606	1606	1606	1606	0
502	20240508	111700	69109675	1606	1606	1606	1606	1
503	20240508	111600	69108069	1606	1606	1606	1606	9
504	20240508	111500	69093615	1601	1601	1601	1601	0
505	20240508	111400	69093615	1601	1601	1601	1601	0
506	20240508	111300	69093615	1601	1601	1601	1601	0
507	20240508	111200	69093615	1601	1601	1601	1601	50
508	20240508	111100	69013565	1601	1601	1601	1601	9
509	20240508	111000	68999156	1606	1606	1606	1606	50
510	20240508	110900	68918856	1606	1606	1606	1606	0
511	20240508	110800	68918856	1606	1607	1607	1606	596
512	20240508	110700	67961679	1607	1607	1607	1607	0
513	20240508	110600	67961679	1607	1607	1607	1607	317
514	20240508	110500	67452260	1611	1611	1611	1611	0
515	20240508	110400	67452260	1611	1611	1611	1611	0
516	20240508	110300	67452260	1611	1611	1611	1611	0
517	20240508	110200	67452260	1611	1611	1611	1611	0
518	20240508	110100	67452260	1611	1611	1611	1611	0
519	20240508	110000	67452260	1611	1611	1611	1611	32
520	20240508	105900	67400708	1611	1611	1611	1611	18
521	20240508	105800	67371710	1611	1611	1611	1611	0
522	20240508	105700	67371710	1611	1611	1611	1611	0
523	20240508	105600	67371710	1611	1611	1611	1611	0
524	20240508	105500	67371710	1611	1609	1611	1606	833
525	20240508	105400	66032731	1609	1608	1609	1608	112
526	20240508	105300	65852573	1607	1606	1607	1606	200
527	20240508	105200	65531367	1606	1606	1606	1606	6
528	20240508	105100	65521731	1607	1607	1607	1607	0
529	20240508	105000	65521731	1607	1607	1607	1607	0
530	20240508	104900	65521731	1607	1600	1607	1600	161
531	20240508	104800	65263704	1600	1601	1601	1600	100
532	20240508	104700	65103654	1600	1600	1600	1600	1
533	20240508	104600	65102054	1600	1600	1600	1600	0
534	20240508	104500	65102054	1600	1601	1601	1600	120
535	20240508	104400	64910049	1607	1607	1607	1607	0
536	20240508	104300	64910049	1607	1608	1608	1607	933
537	20240508	104200	63410578	1608	1608	1608	1608	20
538	20240508	104100	63378418	1607	1603	1607	1603	9493
539	20240508	104000	48124141	1602	1602	1602	1602	0
540	20240508	103900	48124141	1602	1602	1602	1602	0
541	20240508	103800	48124141	1602	1602	1602	1602	0
542	20240508	103700	48124141	1602	1602	1602	1602	10
543	20240508	103600	48108121	1603	1603	1603	1603	0
544	20240508	103500	48108121	1603	1603	1603	1603	4
545	20240508	103400	48101709	1603	1603	1603	1603	373
546	20240508	103300	47503790	1603	1603	1603	1603	500
547	20240508	103200	46702290	1603	1603	1603	1603	0
548	20240508	103100	46702290	1603	1603	1603	1603	0
549	20240508	103000	46702290	1603	1603	1603	1603	0
550	20240508	102900	46702290	1603	1604	1604	1603	353
551	20240508	102800	46136428	1603	1603	1603	1603	0
552	20240508	102700	46136428	1603	1607	1607	1603	417
553	20240508	102600	45467589	1603	1604	1604	1603	50
554	20240508	102500	45387438	1602	1602	1602	1602	0
555	20240508	102400	45387438	1602	1602	1602	1602	0
556	20240508	102300	45387438	1602	1602	1602	1602	1
557	20240508	102200	45385836	1603	1603	1603	1603	1
558	20240508	102100	45384233	1602	1602	1602	1602	0
559	20240508	102000	45384233	1602	1607	1607	1602	300
560	20240508	101900	44902843	1607	1606	1608	1606	264
561	20240508	101800	44478650	1606	1606	1606	1606	50
562	20240508	101700	44398350	1605	1605	1608	1604	1355
563	20240508	101600	42222933	1604	1604	1604	1604	29
564	20240508	101500	42176417	1604	1604	1604	1604	0
565	20240508	101400	42176417	1604	1604	1604	1604	25
566	20240508	101300	42136317	1604	1604	1604	1604	37
567	20240508	101200	42076969	1603	1603	1603	1603	60
568	20240508	101100	41980789	1602	1602	1602	1602	152
569	20240508	101000	41737285	1602	1602	1602	1602	123
570	20240508	100900	41540239	1603	1602	1603	1602	229
571	20240508	100800	41173361	1599	1598	1602	1598	803
572	20240508	100700	39889296	1595	1595	1595	1595	0
573	20240508	100600	39889296	1595	1595	1595	1595	159
574	20240508	100500	39635691	1595	1595	1595	1595	151
575	20240508	100400	39394846	1590	1590	1590	1590	910
576	20240508	100300	37947946	1595	1590	1595	1590	22
577	20240508	100200	37912901	1593	1590	1593	1590	2034
578	20240508	100100	34675232	1590	1590	1590	1590	2
579	20240508	100000	34672052	1590	1590	1590	1590	4
580	20240508	095900	34665692	1590	1590	1590	1590	8
581	20240508	095800	34652972	1591	1591	1591	1591	9
582	20240508	095700	34638653	1591	1591	1591	1591	2
583	20240508	095600	34635471	1591	1591	1591	1591	49
584	20240508	095500	34557512	1590	1584	1590	1584	202
585	20240508	095400	34236339	1588	1584	1588	1584	5173
586	20240508	095300	26034980	1583	1583	1583	1583	0
587	20240508	095200	26034980	1583	1583	1583	1583	433
588	20240508	095100	25349541	1583	1583	1583	1583	0
589	20240508	095000	25349541	1583	1583	1583	1583	1095
590	20240508	094900	23616156	1583	1583	1583	1583	0
591	20240508	094800	23616156	1583	1583	1583	1583	0
592	20240508	094700	23616156	1583	1583	1583	1583	0
593	20240508	094600	23616156	1583	1583	1583	1583	0
594	20240508	094500	23616156	1583	1583	1583	1583	0
595	20240508	094400	23616156	1583	1583	1583	1583	0
596	20240508	094300	23616156	1583	1583	1583	1583	0
597	20240508	094200	23616156	1583	1583	1583	1583	1
598	20240508	094100	23614573	1577	1577	1577	1577	10
599	20240508	094000	23598803	1577	1580	1580	1577	661
600	20240508	093900	22556397	1583	1583	1583	1583	0
601	20240508	093800	22556397	1583	1583	1583	1583	0
602	20240508	093700	22556397	1583	1583	1583	1583	4
603	20240508	093600	22550065	1583	1583	1583	1583	10
604	20240508	093500	22534235	1583	1582	1583	1582	478
605	20240508	093400	21777591	1583	1583	1583	1583	0
606	20240508	093300	21777591	1583	1582	1583	1582	102
607	20240508	093200	21616226	1583	1583	1583	1583	0
608	20240508	093100	21616226	1583	1583	1583	1583	101
609	20240508	093000	21456343	1583	1583	1583	1583	1
610	20240508	092900	21454760	1583	1582	1583	1582	1626
611	20240508	092800	18881822	1583	1583	1583	1583	0
612	20240508	092700	18881822	1583	1583	1583	1583	0
613	20240508	092600	18881822	1583	1576	1583	1576	400
614	20240508	092500	18250751	1582	1582	1582	1582	0
615	20240508	092400	18250751	1582	1582	1582	1576	2474
616	20240508	092300	14345588	1581	1581	1581	1581	0
617	20240508	092200	14345588	1581	1581	1581	1581	0
618	20240508	092100	14345588	1581	1580	1581	1580	62
619	20240508	092000	14247626	1581	1581	1581	1580	7
620	20240508	091900	14236560	1582	1582	1582	1582	79
621	20240508	091800	14111582	1582	1582	1582	1582	0
622	20240508	091700	14111582	1582	1582	1582	1582	298
623	20240508	091600	13640146	1582	1582	1582	1582	0
624	20240508	091500	13640146	1582	1580	1582	1580	1000
625	20240508	091400	12058406	1582	1582	1582	1582	1
626	20240508	091300	12056824	1582	1582	1582	1582	155
627	20240508	091200	11811614	1582	1582	1582	1582	0
628	20240508	091100	11811614	1582	1583	1583	1582	14
629	20240508	091000	11789453	1582	1582	1582	1582	200
630	20240508	090900	11473053	1572	1572	1572	1572	0
631	20240508	090800	11473053	1572	1572	1572	1572	100
632	20240508	090700	11315853	1582	1582	1582	1582	4
633	20240508	090600	11309525	1582	1582	1582	1582	0
634	20240508	090500	11309525	1582	1582	1582	1582	1
635	20240508	090400	11307943	1571	1571	1571	1571	1
636	20240508	090300	11306372	1582	1582	1582	1582	468
637	20240508	090200	10565996	1583	1583	1583	1583	4
638	20240508	090100	10559664	1569	1583	1583	1569	41
639	20240508	090000	10495321	1567	1576	1576	1567	6696