KissMeData/050760/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	192900	24025204	1770	1770	1770	1770	100
3	20240517	192800	24025204	1770	1770	1770	1770	0
4	20240517	192700	24025204	1770	1770	1770	1770	0
5	20240517	192600	24025204	1770	1770	1770	1770	0
6	20240517	192500	24025204	1770	1770	1770	1770	0
7	20240517	192400	24025204	1770	1770	1770	1770	0
8	20240517	192300	24025204	1770	1770	1770	1770	0
9	20240517	192200	24025204	1770	1770	1770	1770	0
10	20240517	192100	24025204	1770	1770	1770	1770	0
11	20240517	192000	24025204	1770	1770	1770	1770	0
12	20240517	191900	24025204	1770	1770	1770	1770	0
13	20240517	191800	24025204	1770	1770	1770	1770	0
14	20240517	191700	24025204	1770	1770	1770	1770	0
15	20240517	191600	24025204	1770	1770	1770	1770	0
16	20240517	191500	24025204	1770	1770	1770	1770	0
17	20240517	191400	24025204	1770	1770	1770	1770	0
18	20240517	191300	24025204	1770	1770	1770	1770	0
19	20240517	191200	24025204	1770	1770	1770	1770	0
20	20240517	191100	24025204	1770	1770	1770	1770	0
21	20240517	191000	24025204	1770	1770	1770	1770	0
22	20240517	190900	24025204	1770	1770	1770	1770	0
23	20240517	190800	24025204	1770	1770	1770	1770	0
24	20240517	190700	24025204	1770	1770	1770	1770	0
25	20240517	190600	24025204	1770	1770	1770	1770	0
26	20240517	190500	24025204	1770	1770	1770	1770	0
27	20240517	190400	24025204	1770	1770	1770	1770	0
28	20240517	190300	24025204	1770	1770	1770	1770	0
29	20240517	190200	24025204	1770	1770	1770	1770	0
30	20240517	190100	24025204	1770	1770	1770	1770	0
31	20240517	190000	24025204	1770	1770	1770	1770	0
32	20240517	185900	24025204	1770	1770	1770	1770	100
33	20240517	185800	24025204	1770	1770	1770	1770	0
34	20240517	185700	24025204	1770	1770	1770	1770	0
35	20240517	185600	24025204	1770	1770	1770	1770	0
36	20240517	185500	24025204	1770	1770	1770	1770	0
37	20240517	185400	24025204	1770	1770	1770	1770	0
38	20240517	185300	24025204	1770	1770	1770	1770	0
39	20240517	185200	24025204	1770	1770	1770	1770	0
40	20240517	185100	24025204	1770	1770	1770	1770	0
41	20240517	185000	24025204	1770	1770	1770	1770	0
42	20240517	184900	24025204	1770	1770	1770	1770	0
43	20240517	184800	24025204	1770	1770	1770	1770	0
44	20240517	184700	24025204	1770	1770	1770	1770	0
45	20240517	184600	24025204	1770	1770	1770	1770	0
46	20240517	184500	24025204	1770	1770	1770	1770	0
47	20240517	184400	24025204	1770	1770	1770	1770	0
48	20240517	184300	24025204	1770	1770	1770	1770	0
49	20240517	184200	24025204	1770	1770	1770	1770	0
50	20240517	184100	24025204	1770	1770	1770	1770	0
51	20240517	184000	24025204	1770	1770	1770	1770	0
52	20240517	183900	24025204	1770	1770	1770	1770	0
53	20240517	183800	24025204	1770	1770	1770	1770	0
54	20240517	183700	24025204	1770	1770	1770	1770	0
55	20240517	183600	24025204	1770	1770	1770	1770	0
56	20240517	183500	24025204	1770	1770	1770	1770	0
57	20240517	183400	24025204	1770	1770	1770	1770	0
58	20240517	183300	24025204	1770	1770	1770	1770	0
59	20240517	183200	24025204	1770	1770	1770	1770	0
60	20240517	183100	24025204	1770	1770	1770	1770	0
61	20240517	183000	24025204	1770	1770	1770	1770	0
62	20240517	182900	24025204	1770	1770	1770	1770	100
63	20240517	182800	24025204	1770	1770	1770	1770	0
64	20240517	182700	24025204	1770	1770	1770	1770	0
65	20240517	182600	24025204	1770	1770	1770	1770	0
66	20240517	182500	24025204	1770	1770	1770	1770	0
67	20240517	182400	24025204	1770	1770	1770	1770	0
68	20240517	182300	24025204	1770	1770	1770	1770	0
69	20240517	182200	24025204	1770	1770	1770	1770	0
70	20240517	182100	24025204	1770	1770	1770	1770	0
71	20240517	182000	24025204	1770	1770	1770	1770	0
72	20240517	181900	24025204	1770	1770	1770	1770	0
73	20240517	181800	24025204	1770	1770	1770	1770	0
74	20240517	181700	24025204	1770	1770	1770	1770	0
75	20240517	181600	24025204	1770	1770	1770	1770	0
76	20240517	181500	24025204	1770	1770	1770	1770	0
77	20240517	181400	24025204	1770	1770	1770	1770	0
78	20240517	181300	24025204	1770	1770	1770	1770	0
79	20240517	181200	24025204	1770	1770	1770	1770	0
80	20240517	181100	24025204	1770	1770	1770	1770	0
81	20240517	181000	24025204	1770	1770	1770	1770	0
82	20240517	180900	24025204	1770	1770	1770	1770	0
83	20240517	180800	24025204	1770	1770	1770	1770	0
84	20240517	180700	24025204	1770	1770	1770	1770	0
85	20240517	180600	24025204	1770	1770	1770	1770	0
86	20240517	180500	24025204	1770	1770	1770	1770	0
87	20240517	180400	24025204	1770	1770	1770	1770	0
88	20240517	180300	24025204	1770	1770	1770	1770	0
89	20240517	180200	24025204	1770	1770	1770	1770	0
90	20240517	180100	24025204	1770	1770	1770	1770	0
91	20240517	180000	24025204	1770	1770	1770	1770	0
92	20240517	175900	24025204	1770	1770	1770	1770	100
93	20240517	175800	24025204	1770	1770	1770	1770	0
94	20240517	175700	24025204	1770	1770	1770	1770	0
95	20240517	175600	24025204	1770	1770	1770	1770	0
96	20240517	175500	24025204	1770	1770	1770	1770	0
97	20240517	175400	24025204	1770	1770	1770	1770	0
98	20240517	175300	24025204	1770	1770	1770	1770	0
99	20240517	175200	24025204	1770	1770	1770	1770	0
100	20240517	175100	24025204	1770	1770	1770	1770	0
101	20240517	175000	24025204	1770	1770	1770	1770	0
102	20240517	174900	24025204	1770	1770	1770	1770	0
103	20240517	174800	24025204	1770	1770	1770	1770	0
104	20240517	174700	24025204	1770	1770	1770	1770	0
105	20240517	174600	24025204	1770	1770	1770	1770	0
106	20240517	174500	24025204	1770	1770	1770	1770	0
107	20240517	174400	24025204	1770	1770	1770	1770	0
108	20240517	174300	24025204	1770	1770	1770	1770	0
109	20240517	174200	24025204	1770	1770	1770	1770	0
110	20240517	174100	24025204	1770	1770	1770	1770	0
111	20240517	174000	24025204	1770	1770	1770	1770	0
112	20240517	173900	24025204	1770	1770	1770	1770	0
113	20240517	173800	24025204	1770	1770	1770	1770	0
114	20240517	173700	24025204	1770	1770	1770	1770	0
115	20240517	173600	24025204	1770	1770	1770	1770	0
116	20240517	173500	24025204	1770	1770	1770	1770	0
117	20240517	173400	24025204	1770	1770	1770	1770	0
118	20240517	173300	24025204	1770	1770	1770	1770	0
119	20240517	173200	24025204	1770	1770	1770	1770	0
120	20240517	173100	24025204	1770	1770	1770	1770	0
121	20240517	173000	24025204	1770	1770	1770	1770	0
122	20240517	172900	24025204	1770	1770	1770	1770	100
123	20240517	172800	24025204	1770	1770	1770	1770	0
124	20240517	172700	24025204	1770	1770	1770	1770	0
125	20240517	172600	24025204	1770	1770	1770	1770	0
126	20240517	172500	24025204	1770	1770	1770	1770	0
127	20240517	172400	24025204	1770	1770	1770	1770	0
128	20240517	172300	24025204	1770	1770	1770	1770	0
129	20240517	172200	24025204	1770	1770	1770	1770	0
130	20240517	172100	24025204	1770	1770	1770	1770	0
131	20240517	172000	24025204	1770	1770	1770	1770	0
132	20240517	171900	24025204	1770	1770	1770	1770	0
133	20240517	171800	24025204	1770	1770	1770	1770	0
134	20240517	171700	24025204	1770	1770	1770	1770	0
135	20240517	171600	24025204	1770	1770	1770	1770	0
136	20240517	171500	24025204	1770	1770	1770	1770	0
137	20240517	171400	24025204	1770	1770	1770	1770	0
138	20240517	171300	24025204	1770	1770	1770	1770	0
139	20240517	171200	24025204	1770	1770	1770	1770	0
140	20240517	171100	24025204	1770	1770	1770	1770	0
141	20240517	171000	24025204	1770	1770	1770	1770	0
142	20240517	170900	24025204	1770	1770	1770	1770	0
143	20240517	170800	24025204	1770	1770	1770	1770	0
144	20240517	170700	24025204	1770	1770	1770	1770	0
145	20240517	170600	24025204	1770	1770	1770	1770	0
146	20240517	170500	24025204	1770	1770	1770	1770	0
147	20240517	170400	24025204	1770	1770	1770	1770	0
148	20240517	170300	24025204	1770	1770	1770	1770	0
149	20240517	170200	24025204	1770	1770	1770	1770	0
150	20240517	170100	24025204	1770	1770	1770	1770	0
151	20240517	170000	24025204	1770	1770	1770	1770	0
152	20240517	165900	24025204	1770	1770	1770	1770	100
153	20240517	165800	24025204	1770	1770	1770	1770	0
154	20240517	165700	24025204	1770	1770	1770	1770	0
155	20240517	165600	24025204	1770	1770	1770	1770	0
156	20240517	165500	24025204	1770	1770	1770	1770	0
157	20240517	165400	24025204	1770	1770	1770	1770	0
158	20240517	165300	24025204	1770	1770	1770	1770	0
159	20240517	165200	24025204	1770	1770	1770	1770	0
160	20240517	165100	24025204	1770	1770	1770	1770	0
161	20240517	165000	24025204	1770	1770	1770	1770	0
162	20240517	164900	24025204	1770	1770	1770	1770	0
163	20240517	164800	24025204	1770	1770	1770	1770	0
164	20240517	164700	24025204	1770	1770	1770	1770	0
165	20240517	164600	24025204	1770	1770	1770	1770	0
166	20240517	164500	24025204	1770	1770	1770	1770	0
167	20240517	164400	24025204	1770	1770	1770	1770	0
168	20240517	164300	24025204	1770	1770	1770	1770	0
169	20240517	164200	24025204	1770	1770	1770	1770	0
170	20240517	164100	24025204	1770	1770	1770	1770	0
171	20240517	164000	24025204	1770	1770	1770	1770	0
172	20240517	163900	24025204	1770	1770	1770	1770	0
173	20240517	163800	24025204	1770	1770	1770	1770	0
174	20240517	163700	24025204	1770	1770	1770	1770	0
175	20240517	163600	24025204	1770	1770	1770	1770	0
176	20240517	163500	24025204	1770	1770	1770	1770	0
177	20240517	163400	24025204	1770	1770	1770	1770	0
178	20240517	163300	24025204	1770	1770	1770	1770	0
179	20240517	163200	24025204	1770	1770	1770	1770	0
180	20240517	163100	24025204	1770	1770	1770	1770	0
181	20240517	163000	24025204	1770	1770	1770	1770	0
182	20240517	162900	24025204	1770	1770	1770	1770	100
183	20240517	162800	24025204	1770	1770	1770	1770	0
184	20240517	162700	24025204	1770	1770	1770	1770	0
185	20240517	162600	24025204	1770	1770	1770	1770	0
186	20240517	162500	24025204	1770	1770	1770	1770	0
187	20240517	162400	24025204	1770	1770	1770	1770	0
188	20240517	162300	24025204	1770	1770	1770	1770	0
189	20240517	162200	24025204	1770	1770	1770	1770	0
190	20240517	162100	24025204	1770	1770	1770	1770	0
191	20240517	162000	24025204	1770	1770	1770	1770	0
192	20240517	161900	24025204	1770	1770	1770	1770	0
193	20240517	161800	24025204	1770	1770	1770	1770	0
194	20240517	161700	24025204	1770	1770	1770	1770	0
195	20240517	161600	24025204	1770	1770	1770	1770	0
196	20240517	161500	24025204	1770	1770	1770	1770	0
197	20240517	161400	24025204	1770	1770	1770	1770	0
198	20240517	161300	24025204	1770	1770	1770	1770	0
199	20240517	161200	24025204	1770	1770	1770	1770	0
200	20240517	161100	24025204	1770	1770	1770	1770	0
201	20240517	161000	24025204	1770	1770	1770	1770	0
202	20240517	160900	24025204	1770	1770	1770	1770	0
203	20240517	160800	24025204	1770	1770	1770	1770	0
204	20240517	160700	24025204	1770	1770	1770	1770	0
205	20240517	160600	24025204	1770	1770	1770	1770	0
206	20240517	160500	24025204	1770	1770	1770	1770	0
207	20240517	160400	24025204	1770	1770	1770	1770	0
208	20240517	160300	24025204	1770	1770	1770	1770	0
209	20240517	160200	24025204	1770	1770	1770	1770	0
210	20240517	160100	24025204	1770	1770	1770	1770	0
211	20240517	160000	24025204	1770	1770	1770	1770	0
212	20240517	155900	24025204	1770	1770	1770	1770	100
213	20240517	155800	24025204	1770	1770	1770	1770	0
214	20240517	155700	24025204	1770	1770	1770	1770	0
215	20240517	155600	24025204	1770	1770	1770	1770	0
216	20240517	155500	24025204	1770	1770	1770	1770	0
217	20240517	155400	24025204	1770	1770	1770	1770	0
218	20240517	155300	24025204	1770	1770	1770	1770	0
219	20240517	155200	24025204	1770	1770	1770	1770	0
220	20240517	155100	24025204	1770	1770	1770	1770	0
221	20240517	155000	24025204	1770	1770	1770	1770	0
222	20240517	154900	24025204	1770	1770	1770	1770	0
223	20240517	154800	24025204	1770	1770	1770	1770	0
224	20240517	154700	24025204	1770	1770	1770	1770	0
225	20240517	154600	24025204	1770	1770	1770	1770	0
226	20240517	154500	24025204	1770	1770	1770	1770	0
227	20240517	154400	24025204	1770	1770	1770	1770	0
228	20240517	154300	24025204	1770	1770	1770	1770	0
229	20240517	154200	24025204	1770	1770	1770	1770	0
230	20240517	154100	24025204	1770	1770	1770	1770	0
231	20240517	154000	24025204	1770	1770	1770	1770	0
232	20240517	153900	24025204	1770	1770	1770	1770	0
233	20240517	153800	24025204	1770	1770	1770	1770	0
234	20240517	153700	24025204	1770	1770	1770	1770	0
235	20240517	153600	24025204	1770	1770	1770	1770	0
236	20240517	153500	24025204	1770	1770	1770	1770	0
237	20240517	153400	24025204	1770	1770	1770	1770	0
238	20240517	153300	24025204	1770	1770	1770	1770	0
239	20240517	153200	24025204	1770	1770	1770	1770	0
240	20240517	153100	24025204	1770	1770	1770	1770	0
241	20240517	153000	24025204	1770	1770	1770	1770	100
242	20240517	152900	23848204	1774	1774	1774	1774	0
243	20240517	152800	23848204	1774	1774	1774	1774	0
244	20240517	152700	23848204	1774	1774	1774	1774	0
245	20240517	152600	23848204	1774	1774	1774	1774	0
246	20240517	152500	23848204	1774	1774	1774	1774	0
247	20240517	152400	23848204	1774	1774	1774	1774	0
248	20240517	152300	23848204	1774	1774	1774	1774	0
249	20240517	152200	23848204	1774	1774	1774	1774	0
250	20240517	152100	23848204	1774	1774	1774	1774	0
251	20240517	152000	23848204	1774	1774	1774	1774	0
252	20240517	151900	23848204	1774	1774	1774	1774	0
253	20240517	151800	23848204	1774	1774	1774	1774	0
254	20240517	151700	23848204	1774	1774	1774	1774	0
255	20240517	151600	23848204	1774	1774	1774	1774	0
256	20240517	151500	23848204	1774	1774	1774	1774	0
257	20240517	151400	23848204	1774	1771	1774	1771	16
258	20240517	151300	23819823	1771	1771	1777	1771	17
259	20240517	151200	23789626	1777	1771	1777	1771	839
260	20240517	151100	22298735	1771	1771	1771	1771	0
261	20240517	151000	22298735	1771	1771	1771	1771	5
262	20240517	150900	22289880	1771	1777	1777	1771	20
263	20240517	150800	22254370	1770	1770	1770	1770	3
264	20240517	150700	22249060	1770	1770	1770	1770	5
265	20240517	150600	22240210	1770	1770	1770	1770	6
266	20240517	150500	22229590	1770	1775	1777	1770	661
267	20240517	150400	21056300	1773	1773	1773	1773	0
268	20240517	150300	21056300	1773	1773	1773	1773	0
269	20240517	150200	21056300	1773	1773	1773	1773	1
270	20240517	150100	21054527	1773	1773	1773	1773	1
271	20240517	150000	21052754	1773	1773	1773	1773	0
272	20240517	145900	21052754	1773	1773	1773	1773	0
273	20240517	145800	21052754	1773	1773	1773	1773	0
274	20240517	145700	21052754	1773	1773	1773	1773	0
275	20240517	145600	21052754	1773	1773	1773	1773	0
276	20240517	145500	21052754	1773	1773	1773	1773	0
277	20240517	145400	21052754	1773	1773	1773	1773	0
278	20240517	145300	21052754	1773	1773	1773	1773	1
279	20240517	145200	21050981	1773	1773	1773	1773	2
280	20240517	145100	21047435	1773	1773	1773	1773	6
281	20240517	145000	21036797	1773	1773	1773	1773	5
282	20240517	144900	21027932	1776	1773	1776	1773	18
283	20240517	144800	20995973	1773	1773	1773	1773	5
284	20240517	144700	20987108	1773	1773	1773	1773	2
285	20240517	144600	20983562	1773	1773	1773	1773	3
286	20240517	144500	20978243	1773	1771	1773	1770	623
287	20240517	144400	19875347	1773	1777	1777	1773	633
288	20240517	144300	18753012	1777	1775	1777	1775	21
289	20240517	144200	18715707	1775	1775	1775	1775	6
290	20240517	144100	18705057	1775	1774	1777	1774	19
291	20240517	144000	18671303	1774	1774	1774	1774	6
292	20240517	143900	18660659	1774	1774	1774	1774	2
293	20240517	143800	18657111	1774	1774	1774	1774	6
294	20240517	143700	18646467	1774	1776	1776	1774	16
295	20240517	143600	18618053	1773	1773	1773	1773	7
296	20240517	143500	18605642	1773	1773	1773	1773	6
297	20240517	143400	18595004	1773	1773	1776	1773	18
298	20240517	143300	18563045	1773	1770	1773	1770	7
299	20240517	143200	18550643	1770	1770	1770	1770	6
300	20240517	143100	18540023	1770	1770	1770	1770	584
301	20240517	143000	17506343	1770	1770	1770	1770	0
302	20240517	142900	17506343	1770	1770	1770	1770	18
303	20240517	142800	17474483	1770	1770	1770	1770	7
304	20240517	142700	17462093	1770	1770	1770	1770	5
305	20240517	142600	17453243	1770	1777	1777	1770	17
306	20240517	142500	17423048	1772	1772	1772	1772	5
307	20240517	142400	17414188	1772	1772	1772	1772	7
308	20240517	142300	17401784	1772	1777	1777	1772	18
309	20240517	142200	17369813	1770	1770	1777	1770	6
310	20240517	142100	17359186	1770	1770	1770	1770	7
311	20240517	142000	17346796	1770	1777	1777	1770	18
312	20240517	141900	17314831	1772	1772	1772	1772	6
313	20240517	141800	17304199	1772	1772	1772	1772	4
314	20240517	141700	17297111	1772	1777	1777	1772	20
315	20240517	141600	17261596	1771	1771	1771	1771	3
316	20240517	141500	17256283	1771	1771	1771	1771	7
317	20240517	141400	17243886	1771	1777	1777	1771	20
318	20240517	141300	17208376	1770	1770	1770	1770	2
319	20240517	141200	17204836	1770	1770	1770	1770	7
320	20240517	141100	17192446	1770	1770	1770	1770	5
321	20240517	141000	17183596	1770	1777	1777	1770	181
322	20240517	140900	16861966	1770	1770	1770	1770	4
323	20240517	140800	16854886	1770	1770	1777	1770	2805
324	20240517	140700	11873458	1772	1772	1772	1772	0
325	20240517	140600	11873458	1772	1772	1772	1772	0
326	20240517	140500	11873458	1772	1772	1772	1772	0
327	20240517	140400	11873458	1772	1772	1772	1772	0
328	20240517	140300	11873458	1772	1772	1772	1772	0
329	20240517	140200	11873458	1772	1772	1772	1772	0
330	20240517	140100	11873458	1772	1772	1772	1772	0
331	20240517	140000	11873458	1772	1772	1772	1772	0
332	20240517	135900	11873458	1772	1772	1772	1772	0
333	20240517	135800	11873458	1772	1772	1772	1772	0
334	20240517	135700	11873458	1772	1772	1772	1772	0
335	20240517	135600	11873458	1772	1772	1772	1772	0
336	20240517	135500	11873458	1772	1772	1772	1772	0
337	20240517	135400	11873458	1772	1772	1772	1772	0
338	20240517	135300	11873458	1772	1770	1772	1770	500
339	20240517	135200	10987460	1770	1770	1770	1770	1
340	20240517	135100	10985690	1770	1770	1770	1770	0
341	20240517	135000	10985690	1770	1770	1770	1770	1
342	20240517	134900	10983920	1770	1770	1770	1770	1
343	20240517	134800	10982150	1770	1770	1770	1770	0
344	20240517	134700	10982150	1770	1770	1770	1770	0
345	20240517	134600	10982150	1770	1770	1770	1770	0
346	20240517	134500	10982150	1770	1770	1770	1770	0
347	20240517	134400	10982150	1770	1771	1772	1770	16
348	20240517	134300	10953812	1768	1768	1768	1768	4
349	20240517	134200	10946740	1768	1768	1772	1768	63
350	20240517	134100	10835132	1768	1772	1772	1768	19
351	20240517	134000	10801480	1768	1768	1768	1768	2
352	20240517	133900	10797944	1768	1768	1768	1768	8
353	20240517	133800	10783800	1768	1768	1768	1768	5
354	20240517	133700	10774960	1772	1772	1772	1772	15
355	20240517	133600	10748380	1768	1768	1768	1768	2
356	20240517	133500	10744844	1768	1768	1768	1768	4
357	20240517	133400	10737772	1768	1768	1768	1768	5
358	20240517	133300	10728932	1768	1768	1768	1768	0
359	20240517	133200	10728932	1768	1768	1768	1768	4
360	20240517	133100	10721860	1772	1772	1772	1772	15
361	20240517	133000	10695280	1768	1768	1768	1768	5
362	20240517	132900	10686440	1768	1768	1768	1768	5
363	20240517	132800	10677600	1768	1768	1768	1768	5
364	20240517	132700	10668760	1772	1768	1772	1768	16
365	20240517	132600	10640422	1768	1768	1768	1768	8
366	20240517	132500	10626278	1768	1772	1772	1768	21
367	20240517	132400	10589090	1772	1768	1772	1768	15
368	20240517	132300	10562518	1768	1768	1768	1768	13
369	20240517	132200	10539534	1772	1772	1772	1772	0
370	20240517	132100	10539534	1772	1772	1772	1772	15
371	20240517	132000	10512954	1768	1768	1768	1768	6
372	20240517	131900	10502346	1768	1768	1768	1768	9
373	20240517	131800	10486434	1772	1772	1772	1772	15
374	20240517	131700	10459854	1768	1768	1768	1768	6
375	20240517	131600	10449246	1768	1768	1768	1768	9
376	20240517	131500	10433334	1772	1772	1772	1772	0
377	20240517	131400	10433334	1772	1772	1772	1772	0
378	20240517	131300	10433334	1772	1772	1772	1772	0
379	20240517	131200	10433334	1772	1772	1772	1772	0
380	20240517	131100	10433334	1772	1772	1772	1772	15
381	20240517	131000	10406754	1768	1768	1768	1768	6
382	20240517	130900	10396146	1768	1768	1768	1768	9
383	20240517	130800	10380234	1772	1772	1772	1772	0
384	20240517	130700	10380234	1772	1772	1772	1772	0
385	20240517	130600	10380234	1772	1772	1772	1772	15
386	20240517	130500	10353654	1768	1768	1768	1768	6
387	20240517	130400	10343046	1768	1769	1769	1768	9
388	20240517	130300	10327131	1772	1772	1772	1772	15
389	20240517	130200	10300551	1767	1767	1767	1767	5
390	20240517	130100	10291716	1767	1767	1767	1767	7
391	20240517	130000	10279347	1767	1772	1772	1767	18
392	20240517	125900	10247466	1767	1767	1767	1767	6
393	20240517	125800	10236864	1767	1767	1767	1767	8
394	20240517	125700	10222728	1767	1770	1772	1767	16
395	20240517	125600	10194403	1767	1767	1767	1767	6
396	20240517	125500	10183801	1767	1767	1767	1767	8
397	20240517	125400	10169665	1767	1772	1772	1767	16
398	20240517	125300	10141318	1767	1767	1767	1767	5
399	20240517	125200	10132483	1766	1764	1772	1764	50
400	20240517	125100	10043909	1764	1772	1772	1764	21
401	20240517	125000	10006745	1763	1763	1763	1763	2
402	20240517	124900	10003219	1763	1763	1763	1763	6
403	20240517	124800	9992641	1763	1763	1763	1763	6
404	20240517	124700	9982063	1761	1761	1761	1761	0
405	20240517	124600	9982063	1761	1761	1761	1761	0
406	20240517	124500	9982063	1761	1761	1761	1761	0
407	20240517	124400	9982063	1761	1761	1761	1761	0
408	20240517	124300	9982063	1761	1761	1761	1761	0
409	20240517	124200	9982063	1761	1761	1761	1761	0
410	20240517	124100	9982063	1761	1761	1761	1761	0
411	20240517	124000	9982063	1761	1761	1761	1761	0
412	20240517	123900	9982063	1761	1761	1761	1761	0
413	20240517	123800	9982063	1761	1761	1761	1761	0
414	20240517	123700	9982063	1761	1761	1761	1761	0
415	20240517	123600	9982063	1761	1761	1761	1761	0
416	20240517	123500	9982063	1761	1761	1761	1761	0
417	20240517	123400	9982063	1761	1761	1761	1761	2
418	20240517	123300	9978541	1760	1760	1760	1760	0
419	20240517	123200	9978541	1760	1760	1760	1760	0
420	20240517	123100	9978541	1760	1760	1760	1760	0
421	20240517	123000	9978541	1760	1760	1760	1760	0
422	20240517	122900	9978541	1760	1760	1760	1760	0
423	20240517	122800	9978541	1760	1760	1760	1760	0
424	20240517	122700	9978541	1760	1760	1760	1760	0
425	20240517	122600	9978541	1760	1760	1760	1760	0
426	20240517	122500	9978541	1760	1760	1760	1760	0
427	20240517	122400	9978541	1760	1760	1760	1760	0
428	20240517	122300	9978541	1760	1760	1760	1760	0
429	20240517	122200	9978541	1760	1760	1760	1760	0
430	20240517	122100	9978541	1760	1760	1760	1760	0
431	20240517	122000	9978541	1760	1760	1760	1760	0
432	20240517	121900	9978541	1760	1760	1760	1760	0
433	20240517	121800	9978541	1760	1760	1760	1760	0
434	20240517	121700	9978541	1760	1760	1760	1760	0
435	20240517	121600	9978541	1760	1760	1760	1760	0
436	20240517	121500	9978541	1760	1760	1760	1760	0
437	20240517	121400	9978541	1760	1760	1760	1760	0
438	20240517	121300	9978541	1760	1760	1760	1760	0
439	20240517	121200	9978541	1760	1760	1760	1760	0
440	20240517	121100	9978541	1760	1760	1760	1760	0
441	20240517	121000	9978541	1760	1760	1760	1760	0
442	20240517	120900	9978541	1760	1760	1760	1760	0
443	20240517	120800	9978541	1760	1760	1760	1760	0
444	20240517	120700	9978541	1760	1760	1760	1760	0
445	20240517	120600	9978541	1760	1760	1760	1760	0
446	20240517	120500	9978541	1760	1760	1760	1760	0
447	20240517	120400	9978541	1760	1760	1760	1760	0
448	20240517	120300	9978541	1760	1760	1760	1760	0
449	20240517	120200	9978541	1760	1760	1760	1760	0
450	20240517	120100	9978541	1760	1760	1760	1760	0
451	20240517	120000	9978541	1760	1760	1760	1760	0
452	20240517	115900	9978541	1760	1760	1760	1760	0
453	20240517	115800	9978541	1760	1760	1760	1760	0
454	20240517	115700	9978541	1760	1760	1760	1760	0
455	20240517	115600	9978541	1760	1760	1760	1760	0
456	20240517	115500	9978541	1760	1760	1760	1760	0
457	20240517	115400	9978541	1760	1760	1760	1760	0
458	20240517	115300	9978541	1760	1760	1760	1760	0
459	20240517	115200	9978541	1760	1760	1760	1760	0
460	20240517	115100	9978541	1760	1760	1760	1760	0
461	20240517	115000	9978541	1760	1760	1760	1760	0
462	20240517	114900	9978541	1760	1760	1760	1760	0
463	20240517	114800	9978541	1760	1760	1760	1760	0
464	20240517	114700	9978541	1760	1760	1760	1760	0
465	20240517	114600	9978541	1760	1760	1760	1760	0
466	20240517	114500	9978541	1760	1760	1760	1760	0
467	20240517	114400	9978541	1760	1760	1760	1760	0
468	20240517	114300	9978541	1760	1760	1760	1760	0
469	20240517	114200	9978541	1760	1760	1760	1760	0
470	20240517	114100	9978541	1760	1760	1760	1760	0
471	20240517	114000	9978541	1760	1776	1776	1760	16
472	20240517	113900	9950141	1760	1760	1760	1760	1
473	20240517	113800	9948381	1760	1760	1760	1760	10
474	20240517	113700	9930781	1758	1758	1758	1758	0
475	20240517	113600	9930781	1758	1758	1758	1758	15
476	20240517	113500	9904411	1759	1759	1759	1759	7
477	20240517	113400	9892098	1777	1758	1777	1758	1309
478	20240517	113300	7583243	1756	1756	1756	1756	0
479	20240517	113200	7583243	1756	1756	1756	1756	6
480	20240517	113100	7572707	1758	1758	1758	1758	0
481	20240517	113000	7572707	1758	1758	1758	1758	0
482	20240517	112900	7572707	1758	1758	1758	1758	0
483	20240517	112800	7572707	1758	1758	1758	1758	0
484	20240517	112700	7572707	1758	1758	1758	1758	0
485	20240517	112600	7572707	1758	1758	1758	1758	0
486	20240517	112500	7572707	1758	1758	1758	1758	0
487	20240517	112400	7572707	1758	1758	1758	1758	3
488	20240517	112300	7567433	1759	1759	1759	1759	0
489	20240517	112200	7567433	1759	1758	1759	1758	18
490	20240517	112100	7535774	1758	1755	1758	1755	6
491	20240517	112000	7525236	1755	1755	1755	1755	6
492	20240517	111900	7514706	1761	1758	1761	1758	16
493	20240517	111800	7486533	1758	1758	1758	1758	1
494	20240517	111700	7484775	1756	1758	1758	1756	4
495	20240517	111600	7477749	1758	1756	1758	1756	8
496	20240517	111500	7463693	1756	1776	1777	1756	16
497	20240517	111400	7435288	1756	1756	1756	1756	4
498	20240517	111300	7428264	1756	1756	1756	1756	7
499	20240517	111200	7415972	1756	1756	1756	1756	4
500	20240517	111100	7408948	1777	1775	1777	1775	15
501	20240517	111000	7382295	1758	1758	1758	1758	2
502	20240517	110900	7378779	1756	1756	1756	1756	7
503	20240517	110800	7366487	1756	1756	1756	1756	6
504	20240517	110700	7355951	1777	1775	1777	1775	15
505	20240517	110600	7329307	1756	1756	1756	1756	3
506	20240517	110500	7324039	1756	1756	1756	1756	6
507	20240517	110400	7313503	1756	1775	1775	1756	21
508	20240517	110300	7276340	1755	1755	1755	1755	1
509	20240517	110200	7274585	1755	1755	1755	1755	7
510	20240517	110100	7262300	1755	1755	1755	1755	6
511	20240517	110000	7251770	1755	1769	1769	1755	6
512	20240517	105900	7241170	1759	1759	1759	1759	10
513	20240517	105800	7223580	1754	1754	1754	1754	4
514	20240517	105700	7216564	1754	1754	1754	1754	7
515	20240517	105600	7204286	1754	1750	1754	1750	96
516	20240517	105500	7036183	1752	1754	1754	1752	8
517	20240517	105400	7022158	1755	1757	1757	1755	551
518	20240517	105300	6054949	1757	1757	1757	1757	0
519	20240517	105200	6054949	1757	1757	1757	1757	0
520	20240517	105100	6054949	1757	1757	1757	1757	0
521	20240517	105000	6054949	1757	1757	1757	1757	0
522	20240517	104900	6054949	1757	1757	1757	1757	0
523	20240517	104800	6054949	1757	1757	1757	1757	0
524	20240517	104700	6054949	1757	1757	1757	1757	0
525	20240517	104600	6054949	1757	1757	1757	1757	0
526	20240517	104500	6054949	1757	1757	1757	1757	0
527	20240517	104400	6054949	1757	1757	1757	1757	0
528	20240517	104300	6054949	1757	1757	1757	1757	0
529	20240517	104200	6054949	1757	1757	1757	1757	0
530	20240517	104100	6054949	1757	1757	1757	1757	0
531	20240517	104000	6054949	1757	1757	1757	1757	0
532	20240517	103900	6054949	1757	1757	1757	1757	0
533	20240517	103800	6054949	1757	1757	1757	1757	0
534	20240517	103700	6054949	1757	1757	1757	1757	0
535	20240517	103600	6054949	1757	1757	1757	1757	0
536	20240517	103500	6054949	1757	1757	1757	1757	0
537	20240517	103400	6054949	1757	1757	1757	1757	0
538	20240517	103300	6054949	1757	1757	1757	1757	0
539	20240517	103200	6054949	1757	1757	1757	1757	0
540	20240517	103100	6054949	1757	1757	1757	1757	0
541	20240517	103000	6054949	1757	1757	1757	1757	0
542	20240517	102900	6054949	1757	1757	1757	1757	0
543	20240517	102800	6054949	1757	1757	1757	1757	0
544	20240517	102700	6054949	1757	1757	1757	1757	0
545	20240517	102600	6054949	1757	1757	1757	1757	0
546	20240517	102500	6054949	1757	1757	1757	1757	0
547	20240517	102400	6054949	1757	1757	1757	1757	35
548	20240517	102300	5993454	1757	1757	1757	1757	0
549	20240517	102200	5993454	1757	1757	1757	1757	82
550	20240517	102100	5849380	1757	1757	1757	1757	0
551	20240517	102000	5849380	1757	1757	1757	1757	0
552	20240517	101900	5849380	1757	1757	1757	1757	0
553	20240517	101800	5849380	1757	1757	1757	1757	0
554	20240517	101700	5849380	1757	1757	1757	1757	0
555	20240517	101600	5849380	1757	1757	1757	1757	0
556	20240517	101500	5849380	1757	1758	1758	1757	127
557	20240517	101400	5626236	1759	1759	1759	1759	0
558	20240517	101300	5626236	1759	1759	1759	1759	0
559	20240517	101200	5626236	1759	1759	1759	1759	0
560	20240517	101100	5626236	1759	1759	1759	1759	0
561	20240517	101000	5626236	1759	1759	1759	1759	0
562	20240517	100900	5626236	1759	1759	1759	1759	0
563	20240517	100800	5626236	1759	1759	1759	1759	0
564	20240517	100700	5626236	1759	1759	1759	1759	0
565	20240517	100600	5626236	1759	1759	1759	1759	0
566	20240517	100500	5626236	1759	1759	1759	1759	0
567	20240517	100400	5626236	1759	1759	1759	1759	0
568	20240517	100300	5626236	1759	1759	1759	1759	0
569	20240517	100200	5626236	1759	1759	1759	1759	0
570	20240517	100100	5626236	1759	1759	1759	1759	0
571	20240517	100000	5626236	1759	1760	1760	1759	75
572	20240517	095900	5494296	1761	1763	1763	1761	81
573	20240517	095800	5351644	1765	1765	1765	1765	0
574	20240517	095700	5351644	1765	1765	1765	1765	5
575	20240517	095600	5342819	1766	1766	1766	1766	0
576	20240517	095500	5342819	1766	1766	1766	1766	0
577	20240517	095400	5342819	1766	1766	1766	1766	0
578	20240517	095300	5342819	1766	1766	1766	1766	0
579	20240517	095200	5342819	1766	1766	1766	1766	0
580	20240517	095100	5342819	1766	1766	1766	1766	0
581	20240517	095000	5342819	1766	1766	1766	1766	272
582	20240517	094900	4862467	1767	1767	1767	1767	0
583	20240517	094800	4862467	1767	1767	1767	1767	0
584	20240517	094700	4862467	1767	1767	1767	1767	5
585	20240517	094600	4853632	1767	1767	1767	1767	12
586	20240517	094500	4832428	1766	1766	1766	1766	0
587	20240517	094400	4832428	1766	1766	1766	1766	0
588	20240517	094300	4832428	1766	1772	1772	1766	293
589	20240517	094200	4313739	1772	1775	1775	1772	1127
590	20240517	094100	2314850	1776	1776	1776	1776	0
591	20240517	094000	2314850	1776	1776	1776	1776	200
592	20240517	093900	1959650	1776	1776	1776	1776	0
593	20240517	093800	1959650	1776	1776	1776	1776	0
594	20240517	093700	1959650	1776	1776	1776	1776	0
595	20240517	093600	1959650	1776	1776	1776	1776	0
596	20240517	093500	1959650	1776	1776	1776	1776	0
597	20240517	093400	1959650	1776	1776	1776	1776	0
598	20240517	093300	1959650	1776	1776	1776	1776	0
599	20240517	093200	1959650	1776	1776	1776	1776	0
600	20240517	093100	1959650	1776	1776	1776	1776	0
601	20240517	093000	1959650	1776	1776	1776	1776	0
602	20240517	092900	1959650	1776	1776	1776	1776	0
603	20240517	092800	1959650	1776	1776	1776	1776	0
604	20240517	092700	1959650	1776	1776	1776	1776	0
605	20240517	092600	1959650	1776	1777	1777	1776	249
606	20240517	092500	1517230	1777	1777	1777	1777	0
607	20240517	092400	1517230	1777	1777	1777	1777	0
608	20240517	092300	1517230	1777	1777	1777	1777	0
609	20240517	092200	1517230	1777	1777	1777	1777	0
610	20240517	092100	1517230	1777	1777	1777	1777	0
611	20240517	092000	1517230	1777	1777	1777	1777	0
612	20240517	091900	1517230	1777	1777	1777	1777	0
613	20240517	091800	1517230	1777	1777	1777	1777	0
614	20240517	091700	1517230	1777	1777	1777	1777	0
615	20240517	091600	1517230	1777	1777	1777	1777	0
616	20240517	091500	1517230	1777	1777	1777	1777	0
617	20240517	091400	1517230	1777	1777	1777	1777	0
618	20240517	091300	1517230	1777	1777	1777	1777	11
619	20240517	091200	1497683	1777	1777	1777	1777	2
620	20240517	091100	1494129	1779	1773	1779	1773	43
621	20240517	091000	1417806	1773	1773	1773	1773	196
622	20240517	090900	1070298	1772	1772	1772	1772	0
623	20240517	090800	1070298	1772	1772	1772	1772	0
624	20240517	090700	1070298	1772	1772	1772	1772	0
625	20240517	090600	1070298	1772	1772	1772	1772	0
626	20240517	090500	1070298	1772	1772	1772	1772	0
627	20240517	090400	1070298	1772	1772	1772	1772	0
628	20240517	090300	1070298	1772	1772	1772	1772	0
629	20240517	090200	1070298	1772	1772	1772	1772	0
630	20240517	090100	1070298	1772	1786	1786	1772	101
631	20240517	090000	889926	1787	1787	1787	1787	498