KissMeData/013520/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	185700	47730311	1804	1804	1804	1804	2000
3	20240510	185600	47730311	1804	1804	1804	1804	0
4	20240510	185500	47730311	1804	1804	1804	1804	0
5	20240510	185400	47730311	1804	1804	1804	1804	0
6	20240510	185300	47730311	1804	1804	1804	1804	0
7	20240510	185200	47730311	1804	1804	1804	1804	0
8	20240510	185100	47730311	1804	1804	1804	1804	0
9	20240510	185000	47730311	1804	1804	1804	1804	0
10	20240510	184900	47730311	1804	1804	1804	1804	0
11	20240510	184800	47730311	1804	1804	1804	1804	0
12	20240510	184700	47730311	1804	1804	1804	1804	0
13	20240510	184600	47730311	1804	1804	1804	1804	0
14	20240510	184500	47730311	1804	1804	1804	1804	0
15	20240510	184400	47730311	1804	1804	1804	1804	0
16	20240510	184300	47730311	1804	1804	1804	1804	0
17	20240510	184200	47730311	1804	1804	1804	1804	0
18	20240510	184100	47730311	1804	1804	1804	1804	0
19	20240510	184000	47730311	1804	1804	1804	1804	0
20	20240510	183900	47730311	1804	1804	1804	1804	0
21	20240510	183800	47730311	1804	1804	1804	1804	0
22	20240510	183700	47730311	1804	1804	1804	1804	0
23	20240510	183600	47730311	1804	1804	1804	1804	0
24	20240510	183500	47730311	1804	1804	1804	1804	0
25	20240510	183400	47730311	1804	1804	1804	1804	0
26	20240510	183300	47730311	1804	1804	1804	1804	0
27	20240510	183200	47730311	1804	1804	1804	1804	0
28	20240510	183100	47730311	1804	1804	1804	1804	0
29	20240510	183000	47730311	1804	1804	1804	1804	0
30	20240510	182900	47730311	1804	1804	1804	1804	0
31	20240510	182800	47730311	1804	1804	1804	1804	0
32	20240510	182700	47730311	1804	1804	1804	1804	2000
33	20240510	182600	47730311	1804	1804	1804	1804	0
34	20240510	182500	47730311	1804	1804	1804	1804	0
35	20240510	182400	47730311	1804	1804	1804	1804	0
36	20240510	182300	47730311	1804	1804	1804	1804	0
37	20240510	182200	47730311	1804	1804	1804	1804	0
38	20240510	182100	47730311	1804	1804	1804	1804	0
39	20240510	182000	47730311	1804	1804	1804	1804	0
40	20240510	181900	47730311	1804	1804	1804	1804	0
41	20240510	181800	47730311	1804	1804	1804	1804	0
42	20240510	181700	47730311	1804	1804	1804	1804	0
43	20240510	181600	47730311	1804	1804	1804	1804	0
44	20240510	181500	47730311	1804	1804	1804	1804	0
45	20240510	181400	47730311	1804	1804	1804	1804	0
46	20240510	181300	47730311	1804	1804	1804	1804	0
47	20240510	181200	47730311	1804	1804	1804	1804	0
48	20240510	181100	47730311	1804	1804	1804	1804	0
49	20240510	181000	47730311	1804	1804	1804	1804	0
50	20240510	180900	47730311	1804	1804	1804	1804	0
51	20240510	180800	47730311	1804	1804	1804	1804	0
52	20240510	180700	47730311	1804	1804	1804	1804	0
53	20240510	180600	47730311	1804	1804	1804	1804	0
54	20240510	180500	47730311	1804	1804	1804	1804	0
55	20240510	180400	47730311	1804	1804	1804	1804	0
56	20240510	180300	47730311	1804	1804	1804	1804	0
57	20240510	180200	47730311	1804	1804	1804	1804	0
58	20240510	180100	47730311	1804	1804	1804	1804	0
59	20240510	180000	47730311	1804	1804	1804	1804	0
60	20240510	175900	47730311	1804	1804	1804	1804	0
61	20240510	175800	47730311	1804	1804	1804	1804	0
62	20240510	175700	47730311	1804	1804	1804	1804	2000
63	20240510	175600	47730311	1804	1804	1804	1804	0
64	20240510	175500	47730311	1804	1804	1804	1804	0
65	20240510	175400	47730311	1804	1804	1804	1804	0
66	20240510	175300	47730311	1804	1804	1804	1804	0
67	20240510	175200	47730311	1804	1804	1804	1804	0
68	20240510	175100	47730311	1804	1804	1804	1804	0
69	20240510	175000	47730311	1804	1804	1804	1804	0
70	20240510	174900	47730311	1804	1804	1804	1804	0
71	20240510	174800	47730311	1804	1804	1804	1804	0
72	20240510	174700	47730311	1804	1804	1804	1804	0
73	20240510	174600	47730311	1804	1804	1804	1804	0
74	20240510	174500	47730311	1804	1804	1804	1804	0
75	20240510	174400	47730311	1804	1804	1804	1804	0
76	20240510	174300	47730311	1804	1804	1804	1804	0
77	20240510	174200	47730311	1804	1804	1804	1804	0
78	20240510	174100	47730311	1804	1804	1804	1804	0
79	20240510	174000	47730311	1804	1804	1804	1804	0
80	20240510	173900	47730311	1804	1804	1804	1804	0
81	20240510	173800	47730311	1804	1804	1804	1804	0
82	20240510	173700	47730311	1804	1804	1804	1804	0
83	20240510	173600	47730311	1804	1804	1804	1804	0
84	20240510	173500	47730311	1804	1804	1804	1804	0
85	20240510	173400	47730311	1804	1804	1804	1804	0
86	20240510	173300	47730311	1804	1804	1804	1804	0
87	20240510	173200	47730311	1804	1804	1804	1804	0
88	20240510	173100	47730311	1804	1804	1804	1804	0
89	20240510	173000	47730311	1804	1804	1804	1804	0
90	20240510	172900	47730311	1804	1804	1804	1804	0
91	20240510	172800	47730311	1804	1804	1804	1804	0
92	20240510	172700	47730311	1804	1804	1804	1804	2000
93	20240510	172600	47730311	1804	1804	1804	1804	0
94	20240510	172500	47730311	1804	1804	1804	1804	0
95	20240510	172400	47730311	1804	1804	1804	1804	0
96	20240510	172300	47730311	1804	1804	1804	1804	0
97	20240510	172200	47730311	1804	1804	1804	1804	0
98	20240510	172100	47730311	1804	1804	1804	1804	0
99	20240510	172000	47730311	1804	1804	1804	1804	0
100	20240510	171900	47730311	1804	1804	1804	1804	0
101	20240510	171800	47730311	1804	1804	1804	1804	0
102	20240510	171700	47730311	1804	1804	1804	1804	0
103	20240510	171600	47730311	1804	1804	1804	1804	0
104	20240510	171500	47730311	1804	1804	1804	1804	0
105	20240510	171400	47730311	1804	1804	1804	1804	0
106	20240510	171300	47730311	1804	1804	1804	1804	0
107	20240510	171200	47730311	1804	1804	1804	1804	0
108	20240510	171100	47730311	1804	1804	1804	1804	0
109	20240510	171000	47730311	1804	1804	1804	1804	0
110	20240510	170900	47730311	1804	1804	1804	1804	0
111	20240510	170800	47730311	1804	1804	1804	1804	0
112	20240510	170700	47730311	1804	1804	1804	1804	0
113	20240510	170600	47730311	1804	1804	1804	1804	0
114	20240510	170500	47730311	1804	1804	1804	1804	0
115	20240510	170400	47730311	1804	1804	1804	1804	0
116	20240510	170300	47730311	1804	1804	1804	1804	0
117	20240510	170200	47730311	1804	1804	1804	1804	0
118	20240510	170100	47730311	1804	1804	1804	1804	0
119	20240510	170000	47730311	1804	1804	1804	1804	0
120	20240510	165900	47730311	1804	1804	1804	1804	0
121	20240510	165800	47730311	1804	1804	1804	1804	0
122	20240510	165700	47730311	1804	1804	1804	1804	2000
123	20240510	165600	47730311	1804	1804	1804	1804	0
124	20240510	165500	47730311	1804	1804	1804	1804	0
125	20240510	165400	47730311	1804	1804	1804	1804	0
126	20240510	165300	47730311	1804	1804	1804	1804	0
127	20240510	165200	47730311	1804	1804	1804	1804	0
128	20240510	165100	47730311	1804	1804	1804	1804	0
129	20240510	165000	47730311	1804	1804	1804	1804	0
130	20240510	164900	47730311	1804	1804	1804	1804	0
131	20240510	164800	47730311	1804	1804	1804	1804	0
132	20240510	164700	47730311	1804	1804	1804	1804	0
133	20240510	164600	47730311	1804	1804	1804	1804	0
134	20240510	164500	47730311	1804	1804	1804	1804	0
135	20240510	164400	47730311	1804	1804	1804	1804	0
136	20240510	164300	47730311	1804	1804	1804	1804	0
137	20240510	164200	47730311	1804	1804	1804	1804	0
138	20240510	164100	47730311	1804	1804	1804	1804	0
139	20240510	164000	47730311	1804	1804	1804	1804	0
140	20240510	163900	47730311	1804	1804	1804	1804	0
141	20240510	163800	47730311	1804	1804	1804	1804	0
142	20240510	163700	47730311	1804	1804	1804	1804	0
143	20240510	163600	47730311	1804	1804	1804	1804	0
144	20240510	163500	47730311	1804	1804	1804	1804	0
145	20240510	163400	47730311	1804	1804	1804	1804	0
146	20240510	163300	47730311	1804	1804	1804	1804	0
147	20240510	163200	47730311	1804	1804	1804	1804	0
148	20240510	163100	47730311	1804	1804	1804	1804	0
149	20240510	163000	47730311	1804	1804	1804	1804	0
150	20240510	162900	47730311	1804	1804	1804	1804	0
151	20240510	162800	47730311	1804	1804	1804	1804	0
152	20240510	162700	47730311	1804	1804	1804	1804	2000
153	20240510	162600	47730311	1804	1804	1804	1804	0
154	20240510	162500	47730311	1804	1804	1804	1804	0
155	20240510	162400	47730311	1804	1804	1804	1804	0
156	20240510	162300	47730311	1804	1804	1804	1804	0
157	20240510	162200	47730311	1804	1804	1804	1804	0
158	20240510	162100	47730311	1804	1804	1804	1804	0
159	20240510	162000	47730311	1804	1804	1804	1804	0
160	20240510	161900	47730311	1804	1804	1804	1804	0
161	20240510	161800	47730311	1804	1804	1804	1804	0
162	20240510	161700	47730311	1804	1804	1804	1804	0
163	20240510	161600	47730311	1804	1804	1804	1804	0
164	20240510	161500	47730311	1804	1804	1804	1804	0
165	20240510	161400	47730311	1804	1804	1804	1804	0
166	20240510	161300	47730311	1804	1804	1804	1804	0
167	20240510	161200	47730311	1804	1804	1804	1804	0
168	20240510	161100	47730311	1804	1804	1804	1804	0
169	20240510	161000	47730311	1804	1804	1804	1804	0
170	20240510	160900	47730311	1804	1804	1804	1804	0
171	20240510	160800	47730311	1804	1804	1804	1804	0
172	20240510	160700	47730311	1804	1804	1804	1804	0
173	20240510	160600	47730311	1804	1804	1804	1804	0
174	20240510	160500	47730311	1804	1804	1804	1804	0
175	20240510	160400	47730311	1804	1804	1804	1804	0
176	20240510	160300	47730311	1804	1804	1804	1804	0
177	20240510	160200	47730311	1804	1804	1804	1804	0
178	20240510	160100	47730311	1804	1804	1804	1804	0
179	20240510	160000	47730311	1804	1804	1804	1804	0
180	20240510	155900	47730311	1804	1804	1804	1804	0
181	20240510	155800	47730311	1804	1804	1804	1804	0
182	20240510	155700	47730311	1804	1804	1804	1804	2000
183	20240510	155600	47730311	1804	1804	1804	1804	0
184	20240510	155500	47730311	1804	1804	1804	1804	0
185	20240510	155400	47730311	1804	1804	1804	1804	0
186	20240510	155300	47730311	1804	1804	1804	1804	0
187	20240510	155200	47730311	1804	1804	1804	1804	0
188	20240510	155100	47730311	1804	1804	1804	1804	0
189	20240510	155000	47730311	1804	1804	1804	1804	0
190	20240510	154900	47730311	1804	1804	1804	1804	0
191	20240510	154800	47730311	1804	1804	1804	1804	0
192	20240510	154700	47730311	1804	1804	1804	1804	0
193	20240510	154600	47730311	1804	1804	1804	1804	0
194	20240510	154500	47730311	1804	1804	1804	1804	0
195	20240510	154400	47730311	1804	1804	1804	1804	0
196	20240510	154300	47730311	1804	1804	1804	1804	0
197	20240510	154200	47730311	1804	1804	1804	1804	0
198	20240510	154100	47730311	1804	1804	1804	1804	0
199	20240510	154000	47730311	1804	1804	1804	1804	0
200	20240510	153900	47730311	1804	1804	1804	1804	0
201	20240510	153800	47730311	1804	1804	1804	1804	0
202	20240510	153700	47730311	1804	1804	1804	1804	0
203	20240510	153600	47730311	1804	1804	1804	1804	0
204	20240510	153500	47730311	1804	1804	1804	1804	0
205	20240510	153400	47730311	1804	1804	1804	1804	0
206	20240510	153300	47730311	1804	1804	1804	1804	0
207	20240510	153200	47730311	1804	1804	1804	1804	0
208	20240510	153100	47730311	1804	1804	1804	1804	0
209	20240510	153000	47730311	1804	1804	1804	1804	2000
210	20240510	152900	44122311	1795	1795	1795	1795	0
211	20240510	152800	44122311	1795	1795	1795	1795	0
212	20240510	152700	44122311	1795	1795	1795	1795	0
213	20240510	152600	44122311	1795	1795	1795	1795	0
214	20240510	152500	44122311	1795	1795	1795	1795	0
215	20240510	152400	44122311	1795	1795	1795	1795	0
216	20240510	152300	44122311	1795	1795	1795	1795	0
217	20240510	152200	44122311	1795	1795	1795	1795	0
218	20240510	152100	44122311	1795	1795	1795	1795	0
219	20240510	152000	44122311	1795	1795	1795	1795	0
220	20240510	151900	44122311	1795	1794	1795	1794	450
221	20240510	151800	43315009	1786	1793	1793	1786	232
222	20240510	151700	42899187	1786	1793	1793	1786	71
223	20240510	151600	42772172	1794	1787	1794	1787	104
224	20240510	151500	42585792	1794	1794	1794	1786	105
225	20240510	151400	42397534	1794	1794	1794	1794	56
226	20240510	151300	42297070	1794	1794	1794	1794	71
227	20240510	151200	42169696	1786	1794	1794	1786	496
228	20240510	151100	41280848	1794	1794	1794	1785	109
229	20240510	151000	41085756	1794	1794	1794	1788	92
230	20240510	150900	40920834	1794	1794	1794	1794	75
231	20240510	150800	40786284	1787	1794	1794	1787	109
232	20240510	150700	40591137	1794	1794	1794	1794	67
233	20240510	150600	40470939	1794	1794	1794	1794	73
234	20240510	150500	40339977	1794	1794	1794	1786	120
235	20240510	150400	40125209	1794	1794	1794	1794	71
236	20240510	150300	39997835	1794	1793	1794	1793	70
237	20240510	150200	39872292	1794	1794	1794	1787	117
238	20240510	150100	39662821	1794	1794	1794	1794	75
239	20240510	150000	39528271	1786	1794	1794	1786	288
240	20240510	145900	39013367	1786	1786	1786	1786	0
241	20240510	145800	39013367	1786	1786	1786	1786	0
242	20240510	145700	39013367	1786	1791	1791	1786	2369
243	20240510	145600	34775207	1791	1791	1791	1791	200
244	20240510	145500	34417007	1792	1792	1792	1792	0
245	20240510	145400	34417007	1792	1792	1792	1792	20
246	20240510	145300	34381167	1792	1793	1793	1792	423
247	20240510	145200	33622755	1792	1793	1793	1792	109
248	20240510	145100	33427405	1793	1793	1793	1793	0
249	20240510	145000	33427405	1793	1793	1793	1793	0
250	20240510	144900	33427405	1793	1793	1793	1793	0
251	20240510	144800	33427405	1793	1793	1793	1793	0
252	20240510	144700	33427405	1793	1793	1793	1793	0
253	20240510	144600	33427405	1793	1793	1793	1793	0
254	20240510	144500	33427405	1793	1793	1793	1793	0
255	20240510	144400	33427405	1793	1793	1793	1793	0
256	20240510	144300	33427405	1793	1793	1793	1793	323
257	20240510	144200	32848266	1793	1793	1793	1793	4
258	20240510	144100	32841094	1793	1793	1793	1793	0
259	20240510	144000	32841094	1793	1793	1793	1793	0
260	20240510	143900	32841094	1793	1793	1793	1793	0
261	20240510	143800	32841094	1793	1793	1793	1793	0
262	20240510	143700	32841094	1793	1793	1793	1793	1
263	20240510	143600	32839301	1793	1793	1793	1793	0
264	20240510	143500	32839301	1793	1793	1793	1793	0
265	20240510	143400	32839301	1793	1793	1793	1793	0
266	20240510	143300	32839301	1793	1793	1793	1793	8
267	20240510	143200	32824957	1793	1793	1793	1793	3
268	20240510	143100	32819578	1793	1793	1793	1793	0
269	20240510	143000	32819578	1793	1793	1793	1793	0
270	20240510	142900	32819578	1793	1793	1793	1793	3
271	20240510	142800	32814199	1794	1794	1794	1794	0
272	20240510	142700	32814199	1794	1794	1794	1794	0
273	20240510	142600	32814199	1794	1794	1794	1794	0
274	20240510	142500	32814199	1794	1794	1794	1794	0
275	20240510	142400	32814199	1794	1794	1794	1794	0
276	20240510	142300	32814199	1794	1794	1794	1794	0
277	20240510	142200	32814199	1794	1794	1794	1794	0
278	20240510	142100	32814199	1794	1794	1794	1794	30
279	20240510	142000	32760379	1793	1793	1793	1793	0
280	20240510	141900	32760379	1793	1793	1793	1793	0
281	20240510	141800	32760379	1793	1793	1793	1793	0
282	20240510	141700	32760379	1793	1794	1794	1793	64
283	20240510	141600	32645620	1794	1794	1794	1794	0
284	20240510	141500	32645620	1794	1794	1794	1794	100
285	20240510	141400	32466220	1794	1794	1794	1794	0
286	20240510	141300	32466220	1794	1794	1794	1794	0
287	20240510	141200	32466220	1794	1794	1794	1794	0
288	20240510	141100	32466220	1794	1794	1794	1794	55
289	20240510	141000	32367550	1793	1793	1793	1793	0
290	20240510	140900	32367550	1793	1793	1793	1793	0
291	20240510	140800	32367550	1793	1793	1793	1793	0
292	20240510	140700	32367550	1793	1794	1794	1793	262
293	20240510	140600	31897586	1793	1793	1793	1793	27
294	20240510	140500	31849175	1794	1794	1794	1794	0
295	20240510	140400	31849175	1794	1794	1794	1794	0
296	20240510	140300	31849175	1794	1794	1794	1794	58
297	20240510	140200	31745123	1794	1794	1794	1794	239
298	20240510	140100	31316357	1794	1794	1794	1794	0
299	20240510	140000	31316357	1794	1794	1794	1794	0
300	20240510	135900	31316357	1794	1794	1794	1794	0
301	20240510	135800	31316357	1794	1794	1794	1794	0
302	20240510	135700	31316357	1794	1794	1794	1794	1
303	20240510	135600	31314563	1791	1791	1791	1791	0
304	20240510	135500	31314563	1791	1791	1791	1791	0
305	20240510	135400	31314563	1791	1791	1791	1791	0
306	20240510	135300	31314563	1791	1791	1791	1791	9
307	20240510	135200	31298444	1791	1791	1791	1791	4
308	20240510	135100	31291280	1791	1791	1791	1791	0
309	20240510	135000	31291280	1791	1791	1791	1791	0
310	20240510	134900	31291280	1791	1791	1791	1791	0
311	20240510	134800	31291280	1791	1791	1791	1791	0
312	20240510	134700	31291280	1791	1791	1791	1791	0
313	20240510	134600	31291280	1791	1791	1791	1791	0
314	20240510	134500	31291280	1791	1791	1791	1791	27
315	20240510	134400	31242923	1794	1794	1794	1794	86
316	20240510	134300	31088639	1794	1794	1794	1794	0
317	20240510	134200	31088639	1794	1794	1794	1794	0
318	20240510	134100	31088639	1794	1794	1794	1794	1
319	20240510	134000	31086845	1794	1794	1794	1794	0
320	20240510	133900	31086845	1794	1794	1794	1794	0
321	20240510	133800	31086845	1794	1794	1794	1794	0
322	20240510	133700	31086845	1794	1794	1794	1794	0
323	20240510	133600	31086845	1794	1794	1794	1794	2
324	20240510	133500	31083257	1794	1794	1794	1794	0
325	20240510	133400	31083257	1794	1794	1794	1794	0
326	20240510	133300	31083257	1794	1794	1794	1794	0
327	20240510	133200	31083257	1794	1794	1794	1794	0
328	20240510	133100	31083257	1794	1794	1794	1794	1
329	20240510	133000	31081463	1794	1794	1794	1794	1
330	20240510	132900	31079669	1790	1790	1790	1790	0
331	20240510	132800	31079669	1790	1790	1790	1790	0
332	20240510	132700	31079669	1790	1790	1790	1790	0
333	20240510	132600	31079669	1790	1790	1790	1790	0
334	20240510	132500	31079669	1790	1790	1790	1790	0
335	20240510	132400	31079669	1790	1790	1790	1790	696
336	20240510	132300	29833829	1789	1789	1789	1789	8
337	20240510	132200	29819517	1789	1789	1789	1789	8
338	20240510	132100	29805205	1789	1789	1789	1789	0
339	20240510	132000	29805205	1789	1789	1789	1789	161
340	20240510	131900	29517176	1789	1789	1789	1789	0
341	20240510	131800	29517176	1789	1789	1789	1789	0
342	20240510	131700	29517176	1789	1789	1789	1789	0
343	20240510	131600	29517176	1789	1789	1789	1789	0
344	20240510	131500	29517176	1789	1789	1789	1789	0
345	20240510	131400	29517176	1789	1790	1790	1789	926
346	20240510	131300	27860096	1790	1791	1791	1790	278
347	20240510	131200	27362264	1793	1793	1793	1793	0
348	20240510	131100	27362264	1793	1793	1793	1793	0
349	20240510	131000	27362264	1793	1793	1793	1793	87
350	20240510	130900	27206273	1792	1792	1792	1792	0
351	20240510	130800	27206273	1792	1792	1792	1792	0
352	20240510	130700	27206273	1792	1792	1792	1792	0
353	20240510	130600	27206273	1792	1792	1792	1792	0
354	20240510	130500	27206273	1792	1792	1792	1792	0
355	20240510	130400	27206273	1792	1792	1792	1792	0
356	20240510	130300	27206273	1792	1792	1792	1792	65
357	20240510	130200	27089793	1792	1792	1792	1792	19
358	20240510	130100	27055745	1792	1792	1792	1792	0
359	20240510	130000	27055745	1792	1792	1792	1792	0
360	20240510	125900	27055745	1792	1792	1792	1792	0
361	20240510	125800	27055745	1792	1792	1792	1792	0
362	20240510	125700	27055745	1792	1792	1792	1792	204
363	20240510	125600	26690177	1794	1794	1794	1794	0
364	20240510	125500	26690177	1794	1794	1794	1792	1126
365	20240510	125400	24670850	1794	1794	1794	1794	0
366	20240510	125300	24670850	1794	1795	1795	1794	901
367	20240510	125200	23053611	1795	1795	1795	1795	1460
368	20240510	125100	20432911	1795	1795	1795	1795	0
369	20240510	125000	20432911	1795	1795	1795	1795	0
370	20240510	124900	20432911	1795	1795	1795	1795	0
371	20240510	124800	20432911	1795	1795	1795	1795	0
372	20240510	124700	20432911	1795	1795	1795	1795	0
373	20240510	124600	20432911	1795	1795	1795	1795	0
374	20240510	124500	20432911	1795	1795	1795	1795	0
375	20240510	124400	20432911	1795	1795	1795	1795	0
376	20240510	124300	20432911	1795	1795	1795	1795	8
377	20240510	124200	20418551	1795	1795	1795	1795	4
378	20240510	124100	20411371	1795	1795	1795	1795	0
379	20240510	124000	20411371	1795	1795	1795	1795	0
380	20240510	123900	20411371	1795	1795	1795	1795	0
381	20240510	123800	20411371	1795	1795	1795	1795	0
382	20240510	123700	20411371	1795	1795	1795	1795	0
383	20240510	123600	20411371	1795	1795	1795	1795	8
384	20240510	123500	20397011	1798	1798	1798	1798	0
385	20240510	123400	20397011	1798	1798	1798	1798	0
386	20240510	123300	20397011	1798	1798	1798	1798	0
387	20240510	123200	20397011	1798	1798	1798	1798	0
388	20240510	123100	20397011	1798	1798	1798	1798	0
389	20240510	123000	20397011	1798	1798	1798	1798	0
390	20240510	122900	20397011	1798	1798	1798	1798	0
391	20240510	122800	20397011	1798	1798	1798	1798	4
392	20240510	122700	20389819	1795	1795	1795	1795	0
393	20240510	122600	20389819	1795	1795	1795	1795	0
394	20240510	122500	20389819	1795	1795	1795	1795	20
395	20240510	122400	20353919	1795	1795	1795	1795	0
396	20240510	122300	20353919	1795	1795	1795	1795	8
397	20240510	122200	20339559	1795	1796	1796	1795	189
398	20240510	122100	20000207	1796	1797	1797	1796	653
399	20240510	122000	18827219	1798	1798	1798	1798	0
400	20240510	121900	18827219	1798	1798	1798	1798	0
401	20240510	121800	18827219	1798	1798	1798	1798	0
402	20240510	121700	18827219	1798	1798	1798	1798	0
403	20240510	121600	18827219	1798	1798	1798	1798	5
404	20240510	121500	18818229	1798	1798	1798	1798	5
405	20240510	121400	18809239	1798	1798	1798	1798	0
406	20240510	121300	18809239	1798	1798	1798	1798	100
407	20240510	121200	18629439	1796	1798	1798	1796	1147
408	20240510	121100	16568439	1798	1798	1798	1798	0
409	20240510	121000	16568439	1798	1798	1798	1798	0
410	20240510	120900	16568439	1798	1798	1798	1798	0
411	20240510	120800	16568439	1798	1798	1798	1798	0
412	20240510	120700	16568439	1798	1798	1798	1798	0
413	20240510	120600	16568439	1798	1798	1798	1798	0
414	20240510	120500	16568439	1798	1798	1798	1798	0
415	20240510	120400	16568439	1798	1798	1798	1798	0
416	20240510	120300	16568439	1798	1798	1798	1798	0
417	20240510	120200	16568439	1798	1798	1798	1798	0
418	20240510	120100	16568439	1798	1798	1798	1798	0
419	20240510	120000	16568439	1798	1798	1798	1798	14
420	20240510	115900	16543267	1798	1798	1798	1798	0
421	20240510	115800	16543267	1798	1798	1798	1798	1
422	20240510	115700	16541469	1797	1797	1797	1797	0
423	20240510	115600	16541469	1797	1797	1797	1797	0
424	20240510	115500	16541469	1797	1797	1797	1797	0
425	20240510	115400	16541469	1797	1797	1797	1797	0
426	20240510	115300	16541469	1797	1797	1797	1797	9
427	20240510	115200	16525296	1797	1797	1797	1797	4
428	20240510	115100	16518108	1797	1798	1798	1797	736
429	20240510	115000	15194956	1798	1798	1798	1798	0
430	20240510	114900	15194956	1798	1798	1798	1798	5
431	20240510	114800	15185966	1797	1797	1797	1797	0
432	20240510	114700	15185966	1797	1797	1797	1797	0
433	20240510	114600	15185966	1797	1797	1797	1797	0
434	20240510	114500	15185966	1797	1797	1797	1797	0
435	20240510	114400	15185966	1797	1798	1798	1797	336
436	20240510	114300	14581894	1798	1798	1798	1798	0
437	20240510	114200	14581894	1798	1798	1798	1798	0
438	20240510	114100	14581894	1798	1798	1798	1798	10
439	20240510	114000	14563914	1798	1798	1798	1798	0
440	20240510	113900	14563914	1798	1798	1798	1798	300
441	20240510	113800	14024514	1798	1798	1798	1798	0
442	20240510	113700	14024514	1798	1798	1798	1798	0
443	20240510	113600	14024514	1798	1798	1798	1798	0
444	20240510	113500	14024514	1798	1798	1798	1798	300
445	20240510	113400	13485114	1797	1797	1797	1797	0
446	20240510	113300	13485114	1797	1797	1797	1797	8
447	20240510	113200	13470738	1797	1797	1797	1797	4
448	20240510	113100	13463550	1797	1797	1797	1797	0
449	20240510	113000	13463550	1797	1797	1797	1797	0
450	20240510	112900	13463550	1797	1797	1797	1797	0
451	20240510	112800	13463550	1797	1798	1798	1797	310
452	20240510	112700	12906341	1797	1797	1797	1797	0
453	20240510	112600	12906341	1797	1797	1797	1797	0
454	20240510	112500	12906341	1797	1797	1797	1797	0
455	20240510	112400	12906341	1797	1797	1797	1797	19
456	20240510	112300	12872198	1796	1796	1796	1796	48
457	20240510	112200	12785990	1798	1798	1798	1798	0
458	20240510	112100	12785990	1798	1798	1798	1798	0
459	20240510	112000	12785990	1798	1798	1798	1798	0
460	20240510	111900	12785990	1798	1798	1798	1798	0
461	20240510	111800	12785990	1798	1798	1798	1798	0
462	20240510	111700	12785990	1798	1798	1798	1798	0
463	20240510	111600	12785990	1798	1798	1798	1798	0
464	20240510	111500	12785990	1798	1798	1798	1798	0
465	20240510	111400	12785990	1798	1798	1798	1798	0
466	20240510	111300	12785990	1798	1798	1798	1798	0
467	20240510	111200	12785990	1798	1798	1798	1798	1
468	20240510	111100	12784192	1799	1799	1799	1799	11
469	20240510	111000	12764403	1800	1800	1800	1800	0
470	20240510	110900	12764403	1800	1800	1800	1800	0
471	20240510	110800	12764403	1800	1800	1800	1800	0
472	20240510	110700	12764403	1800	1800	1800	1800	0
473	20240510	110600	12764403	1800	1800	1800	1800	0
474	20240510	110500	12764403	1800	1800	1800	1800	0
475	20240510	110400	12764403	1800	1800	1800	1800	0
476	20240510	110300	12764403	1800	1800	1800	1800	0
477	20240510	110200	12764403	1800	1800	1800	1800	0
478	20240510	110100	12764403	1800	1800	1800	1800	0
479	20240510	110000	12764403	1800	1800	1800	1800	0
480	20240510	105900	12764403	1800	1800	1800	1800	0
481	20240510	105800	12764403	1800	1800	1800	1800	0
482	20240510	105700	12764403	1800	1800	1800	1800	119
483	20240510	105600	12550203	1801	1801	1801	1801	0
484	20240510	105500	12550203	1801	1801	1801	1801	0
485	20240510	105400	12550203	1801	1801	1801	1801	0
486	20240510	105300	12550203	1801	1801	1801	1801	0
487	20240510	105200	12550203	1801	1801	1801	1801	0
488	20240510	105100	12550203	1801	1801	1801	1801	0
489	20240510	105000	12550203	1801	1801	1801	1801	0
490	20240510	104900	12550203	1801	1801	1801	1801	0
491	20240510	104800	12550203	1801	1801	1801	1801	0
492	20240510	104700	12550203	1801	1801	1801	1801	1
493	20240510	104600	12548402	1802	1802	1802	1802	0
494	20240510	104500	12548402	1802	1802	1802	1802	0
495	20240510	104400	12548402	1802	1802	1802	1802	0
496	20240510	104300	12548402	1802	1802	1802	1802	0
497	20240510	104200	12548402	1802	1802	1802	1802	0
498	20240510	104100	12548402	1802	1802	1802	1802	0
499	20240510	104000	12548402	1802	1802	1802	1802	0
500	20240510	103900	12548402	1802	1802	1802	1802	0
501	20240510	103800	12548402	1802	1802	1802	1802	0
502	20240510	103700	12548402	1802	1802	1802	1802	1
503	20240510	103600	12546600	1795	1795	1795	1795	0
504	20240510	103500	12546600	1795	1803	1803	1795	1971
505	20240510	103400	8996655	1803	1803	1803	1803	0
506	20240510	103300	8996655	1803	1803	1803	1803	0
507	20240510	103200	8996655	1803	1803	1803	1803	0
508	20240510	103100	8996655	1803	1803	1803	1803	0
509	20240510	103000	8996655	1803	1803	1803	1803	1
510	20240510	102900	8994852	1803	1803	1803	1803	0
511	20240510	102800	8994852	1803	1803	1803	1803	2
512	20240510	102700	8991246	1803	1803	1803	1803	0
513	20240510	102600	8991246	1803	1803	1803	1803	0
514	20240510	102500	8991246	1803	1803	1803	1803	0
515	20240510	102400	8991246	1803	1803	1803	1803	0
516	20240510	102300	8991246	1803	1795	1803	1795	6
517	20240510	102200	8980468	1795	1795	1795	1795	4
518	20240510	102100	8973288	1795	1795	1795	1795	0
519	20240510	102000	8973288	1795	1795	1795	1795	0
520	20240510	101900	8973288	1795	1803	1803	1795	2152
521	20240510	101800	5095300	1803	1803	1803	1803	0
522	20240510	101700	5095300	1803	1803	1803	1803	0
523	20240510	101600	5095300	1803	1803	1803	1803	0
524	20240510	101500	5095300	1803	1803	1803	1803	0
525	20240510	101400	5095300	1803	1803	1803	1803	0
526	20240510	101300	5095300	1803	1803	1803	1803	7
527	20240510	101200	5082679	1803	1803	1803	1803	4
528	20240510	101100	5075467	1803	1803	1803	1803	129
529	20240510	101000	4842880	1803	1803	1803	1803	8
530	20240510	100900	4828456	1804	1804	1804	1804	0
531	20240510	100800	4828456	1804	1804	1804	1804	0
532	20240510	100700	4828456	1804	1804	1804	1804	0
533	20240510	100600	4828456	1804	1804	1804	1804	0
534	20240510	100500	4828456	1804	1804	1804	1804	0
535	20240510	100400	4828456	1804	1804	1804	1804	0
536	20240510	100300	4828456	1804	1804	1804	1804	0
537	20240510	100200	4828456	1804	1804	1804	1804	0
538	20240510	100100	4828456	1804	1804	1804	1804	0
539	20240510	100000	4828456	1804	1804	1804	1804	62
540	20240510	095900	4716608	1804	1804	1804	1804	1211
541	20240510	095800	2531964	1804	1804	1804	1804	0
542	20240510	095700	2531964	1804	1804	1804	1804	0
543	20240510	095600	2531964	1804	1804	1804	1804	0
544	20240510	095500	2531964	1804	1804	1804	1804	0
545	20240510	095400	2531964	1804	1804	1804	1804	11
546	20240510	095300	2512120	1806	1806	1806	1806	0
547	20240510	095200	2512120	1806	1806	1806	1806	0
548	20240510	095100	2512120	1806	1806	1806	1806	0
549	20240510	095000	2512120	1806	1806	1806	1806	0
550	20240510	094900	2512120	1806	1806	1806	1806	0
551	20240510	094800	2512120	1806	1806	1806	1806	0
552	20240510	094700	2512120	1806	1806	1806	1806	0
553	20240510	094600	2512120	1806	1806	1806	1806	1
554	20240510	094500	2510314	1806	1806	1806	1806	1
555	20240510	094400	2508508	1801	1801	1801	1801	1
556	20240510	094300	2506707	1806	1806	1806	1806	0
557	20240510	094200	2506707	1806	1806	1806	1806	1
558	20240510	094100	2504901	1808	1808	1808	1808	0
559	20240510	094000	2504901	1808	1808	1808	1808	0
560	20240510	093900	2504901	1808	1808	1808	1808	0
561	20240510	093800	2504901	1808	1808	1808	1808	0
562	20240510	093700	2504901	1808	1808	1808	1808	6
563	20240510	093600	2494053	1809	1809	1809	1809	0
564	20240510	093500	2494053	1809	1809	1809	1809	0
565	20240510	093400	2494053	1809	1809	1809	1809	0
566	20240510	093300	2494053	1809	1809	1809	1809	0
567	20240510	093200	2494053	1809	1809	1809	1809	0
568	20240510	093100	2494053	1809	1807	1809	1807	3
569	20240510	093000	2488629	1806	1804	1806	1804	3
570	20240510	092900	2483214	1802	1802	1802	1802	0
571	20240510	092800	2483214	1802	1801	1802	1801	176
572	20240510	092700	2166237	1800	1799	1800	1799	12
573	20240510	092600	2144648	1800	1799	1800	1799	3
574	20240510	092500	2139250	1800	1795	1800	1795	3
575	20240510	092400	2133856	1795	1795	1795	1795	0
576	20240510	092300	2133856	1795	1795	1795	1795	17
577	20240510	092200	2103341	1795	1795	1795	1795	8
578	20240510	092100	2088981	1795	1795	1795	1795	0
579	20240510	092000	2088981	1795	1795	1795	1795	0
580	20240510	091900	2088981	1795	1795	1795	1795	0
581	20240510	091800	2088981	1795	1795	1795	1795	0
582	20240510	091700	2088981	1795	1795	1795	1795	1
583	20240510	091600	2087186	1795	1795	1795	1795	0
584	20240510	091500	2087186	1795	1795	1795	1795	0
585	20240510	091400	2087186	1795	1795	1795	1795	43
586	20240510	091300	2010001	1803	1803	1803	1803	43
587	20240510	091200	1932472	1803	1803	1803	1803	0
588	20240510	091100	1932472	1803	1803	1803	1803	0
589	20240510	091000	1932472	1803	1803	1803	1803	0
590	20240510	090900	1932472	1803	1803	1803	1803	24
591	20240510	090800	1889200	1803	1803	1803	1803	0
592	20240510	090700	1889200	1803	1803	1803	1803	0
593	20240510	090600	1889200	1803	1799	1803	1799	490
594	20240510	090500	1006758	1800	1800	1800	1800	0
595	20240510	090400	1006758	1800	1800	1800	1800	0
596	20240510	090300	1006758	1800	1800	1800	1800	1
597	20240510	090200	1004958	1801	1801	1801	1801	215
598	20240510	090100	617743	1801	1801	1801	1801	0
599	20240510	090000	617743	1801	1801	1801	1801	343