KissMeData/198440/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	203000	71635625	1678	1678	1678	1678	141
3	20240508	202900	71635625	1678	1678	1678	1678	0
4	20240508	202800	71635625	1678	1678	1678	1678	0
5	20240508	202700	71635625	1678	1678	1678	1678	0
6	20240508	202600	71635625	1678	1678	1678	1678	0
7	20240508	202500	71635625	1678	1678	1678	1678	0
8	20240508	202400	71635625	1678	1678	1678	1678	0
9	20240508	202300	71635625	1678	1678	1678	1678	0
10	20240508	202200	71635625	1678	1678	1678	1678	0
11	20240508	202100	71635625	1678	1678	1678	1678	0
12	20240508	202000	71635625	1678	1678	1678	1678	0
13	20240508	201900	71635625	1678	1678	1678	1678	0
14	20240508	201800	71635625	1678	1678	1678	1678	0
15	20240508	201700	71635625	1678	1678	1678	1678	0
16	20240508	201600	71635625	1678	1678	1678	1678	0
17	20240508	201500	71635625	1678	1678	1678	1678	0
18	20240508	201400	71635625	1678	1678	1678	1678	0
19	20240508	201300	71635625	1678	1678	1678	1678	0
20	20240508	201200	71635625	1678	1678	1678	1678	0
21	20240508	201100	71635625	1678	1678	1678	1678	0
22	20240508	201000	71635625	1678	1678	1678	1678	0
23	20240508	200900	71635625	1678	1678	1678	1678	0
24	20240508	200800	71635625	1678	1678	1678	1678	0
25	20240508	200700	71635625	1678	1678	1678	1678	0
26	20240508	200600	71635625	1678	1678	1678	1678	0
27	20240508	200500	71635625	1678	1678	1678	1678	0
28	20240508	200400	71635625	1678	1678	1678	1678	0
29	20240508	200300	71635625	1678	1678	1678	1678	0
30	20240508	200200	71635625	1678	1678	1678	1678	0
31	20240508	200100	71635625	1678	1678	1678	1678	0
32	20240508	200000	71635625	1678	1678	1678	1678	141
33	20240508	195900	71635625	1678	1678	1678	1678	0
34	20240508	195800	71635625	1678	1678	1678	1678	0
35	20240508	195700	71635625	1678	1678	1678	1678	0
36	20240508	195600	71635625	1678	1678	1678	1678	0
37	20240508	195500	71635625	1678	1678	1678	1678	0
38	20240508	195400	71635625	1678	1678	1678	1678	0
39	20240508	195300	71635625	1678	1678	1678	1678	0
40	20240508	195200	71635625	1678	1678	1678	1678	0
41	20240508	195100	71635625	1678	1678	1678	1678	0
42	20240508	195000	71635625	1678	1678	1678	1678	0
43	20240508	194900	71635625	1678	1678	1678	1678	0
44	20240508	194800	71635625	1678	1678	1678	1678	0
45	20240508	194700	71635625	1678	1678	1678	1678	0
46	20240508	194600	71635625	1678	1678	1678	1678	0
47	20240508	194500	71635625	1678	1678	1678	1678	0
48	20240508	194400	71635625	1678	1678	1678	1678	0
49	20240508	194300	71635625	1678	1678	1678	1678	0
50	20240508	194200	71635625	1678	1678	1678	1678	0
51	20240508	194100	71635625	1678	1678	1678	1678	0
52	20240508	194000	71635625	1678	1678	1678	1678	0
53	20240508	193900	71635625	1678	1678	1678	1678	0
54	20240508	193800	71635625	1678	1678	1678	1678	0
55	20240508	193700	71635625	1678	1678	1678	1678	0
56	20240508	193600	71635625	1678	1678	1678	1678	0
57	20240508	193500	71635625	1678	1678	1678	1678	0
58	20240508	193400	71635625	1678	1678	1678	1678	0
59	20240508	193300	71635625	1678	1678	1678	1678	0
60	20240508	193200	71635625	1678	1678	1678	1678	0
61	20240508	193100	71635625	1678	1678	1678	1678	0
62	20240508	193000	71635625	1678	1678	1678	1678	141
63	20240508	192900	71635625	1678	1678	1678	1678	0
64	20240508	192800	71635625	1678	1678	1678	1678	0
65	20240508	192700	71635625	1678	1678	1678	1678	0
66	20240508	192600	71635625	1678	1678	1678	1678	0
67	20240508	192500	71635625	1678	1678	1678	1678	0
68	20240508	192400	71635625	1678	1678	1678	1678	0
69	20240508	192300	71635625	1678	1678	1678	1678	0
70	20240508	192200	71635625	1678	1678	1678	1678	0
71	20240508	192100	71635625	1678	1678	1678	1678	0
72	20240508	192000	71635625	1678	1678	1678	1678	0
73	20240508	191900	71635625	1678	1678	1678	1678	0
74	20240508	191800	71635625	1678	1678	1678	1678	0
75	20240508	191700	71635625	1678	1678	1678	1678	0
76	20240508	191600	71635625	1678	1678	1678	1678	0
77	20240508	191500	71635625	1678	1678	1678	1678	0
78	20240508	191400	71635625	1678	1678	1678	1678	0
79	20240508	191300	71635625	1678	1678	1678	1678	0
80	20240508	191200	71635625	1678	1678	1678	1678	0
81	20240508	191100	71635625	1678	1678	1678	1678	0
82	20240508	191000	71635625	1678	1678	1678	1678	0
83	20240508	190900	71635625	1678	1678	1678	1678	0
84	20240508	190800	71635625	1678	1678	1678	1678	0
85	20240508	190700	71635625	1678	1678	1678	1678	0
86	20240508	190600	71635625	1678	1678	1678	1678	0
87	20240508	190500	71635625	1678	1678	1678	1678	0
88	20240508	190400	71635625	1678	1678	1678	1678	0
89	20240508	190300	71635625	1678	1678	1678	1678	0
90	20240508	190200	71635625	1678	1678	1678	1678	0
91	20240508	190100	71635625	1678	1678	1678	1678	0
92	20240508	190000	71635625	1678	1678	1678	1678	141
93	20240508	185900	71635625	1678	1678	1678	1678	0
94	20240508	185800	71635625	1678	1678	1678	1678	0
95	20240508	185700	71635625	1678	1678	1678	1678	0
96	20240508	185600	71635625	1678	1678	1678	1678	0
97	20240508	185500	71635625	1678	1678	1678	1678	0
98	20240508	185400	71635625	1678	1678	1678	1678	0
99	20240508	185300	71635625	1678	1678	1678	1678	0
100	20240508	185200	71635625	1678	1678	1678	1678	0
101	20240508	185100	71635625	1678	1678	1678	1678	0
102	20240508	185000	71635625	1678	1678	1678	1678	0
103	20240508	184900	71635625	1678	1678	1678	1678	0
104	20240508	184800	71635625	1678	1678	1678	1678	0
105	20240508	184700	71635625	1678	1678	1678	1678	0
106	20240508	184600	71635625	1678	1678	1678	1678	0
107	20240508	184500	71635625	1678	1678	1678	1678	0
108	20240508	184400	71635625	1678	1678	1678	1678	0
109	20240508	184300	71635625	1678	1678	1678	1678	0
110	20240508	184200	71635625	1678	1678	1678	1678	0
111	20240508	184100	71635625	1678	1678	1678	1678	0
112	20240508	184000	71635625	1678	1678	1678	1678	0
113	20240508	183900	71635625	1678	1678	1678	1678	0
114	20240508	183800	71635625	1678	1678	1678	1678	0
115	20240508	183700	71635625	1678	1678	1678	1678	0
116	20240508	183600	71635625	1678	1678	1678	1678	0
117	20240508	183500	71635625	1678	1678	1678	1678	0
118	20240508	183400	71635625	1678	1678	1678	1678	0
119	20240508	183300	71635625	1678	1678	1678	1678	0
120	20240508	183200	71635625	1678	1678	1678	1678	0
121	20240508	183100	71635625	1678	1678	1678	1678	0
122	20240508	183000	71635625	1678	1678	1678	1678	141
123	20240508	182900	71635625	1678	1678	1678	1678	0
124	20240508	182800	71635625	1678	1678	1678	1678	0
125	20240508	182700	71635625	1678	1678	1678	1678	0
126	20240508	182600	71635625	1678	1678	1678	1678	0
127	20240508	182500	71635625	1678	1678	1678	1678	0
128	20240508	182400	71635625	1678	1678	1678	1678	0
129	20240508	182300	71635625	1678	1678	1678	1678	0
130	20240508	182200	71635625	1678	1678	1678	1678	0
131	20240508	182100	71635625	1678	1678	1678	1678	0
132	20240508	182000	71635625	1678	1678	1678	1678	0
133	20240508	181900	71635625	1678	1678	1678	1678	0
134	20240508	181800	71635625	1678	1678	1678	1678	0
135	20240508	181700	71635625	1678	1678	1678	1678	0
136	20240508	181600	71635625	1678	1678	1678	1678	0
137	20240508	181500	71635625	1678	1678	1678	1678	0
138	20240508	181400	71635625	1678	1678	1678	1678	0
139	20240508	181300	71635625	1678	1678	1678	1678	0
140	20240508	181200	71635625	1678	1678	1678	1678	0
141	20240508	181100	71635625	1678	1678	1678	1678	0
142	20240508	181000	71635625	1678	1678	1678	1678	0
143	20240508	180900	71635625	1678	1678	1678	1678	0
144	20240508	180800	71635625	1678	1678	1678	1678	0
145	20240508	180700	71635625	1678	1678	1678	1678	0
146	20240508	180600	71635625	1678	1678	1678	1678	0
147	20240508	180500	71635625	1678	1678	1678	1678	0
148	20240508	180400	71635625	1678	1678	1678	1678	0
149	20240508	180300	71635625	1678	1678	1678	1678	0
150	20240508	180200	71635625	1678	1678	1678	1678	0
151	20240508	180100	71635625	1678	1678	1678	1678	0
152	20240508	180000	71635625	1678	1678	1678	1678	141
153	20240508	175900	71635625	1678	1678	1678	1678	0
154	20240508	175800	71635625	1678	1678	1678	1678	0
155	20240508	175700	71635625	1678	1678	1678	1678	0
156	20240508	175600	71635625	1678	1678	1678	1678	0
157	20240508	175500	71635625	1678	1678	1678	1678	0
158	20240508	175400	71635625	1678	1678	1678	1678	0
159	20240508	175300	71635625	1678	1678	1678	1678	0
160	20240508	175200	71635625	1678	1678	1678	1678	0
161	20240508	175100	71635625	1678	1678	1678	1678	0
162	20240508	175000	71635625	1678	1678	1678	1678	0
163	20240508	174900	71635625	1678	1678	1678	1678	0
164	20240508	174800	71635625	1678	1678	1678	1678	0
165	20240508	174700	71635625	1678	1678	1678	1678	0
166	20240508	174600	71635625	1678	1678	1678	1678	0
167	20240508	174500	71635625	1678	1678	1678	1678	0
168	20240508	174400	71635625	1678	1678	1678	1678	0
169	20240508	174300	71635625	1678	1678	1678	1678	0
170	20240508	174200	71635625	1678	1678	1678	1678	0
171	20240508	174100	71635625	1678	1678	1678	1678	0
172	20240508	174000	71635625	1678	1678	1678	1678	0
173	20240508	173900	71635625	1678	1678	1678	1678	0
174	20240508	173800	71635625	1678	1678	1678	1678	0
175	20240508	173700	71635625	1678	1678	1678	1678	0
176	20240508	173600	71635625	1678	1678	1678	1678	0
177	20240508	173500	71635625	1678	1678	1678	1678	0
178	20240508	173400	71635625	1678	1678	1678	1678	0
179	20240508	173300	71635625	1678	1678	1678	1678	0
180	20240508	173200	71635625	1678	1678	1678	1678	0
181	20240508	173100	71635625	1678	1678	1678	1678	0
182	20240508	173000	71635625	1678	1678	1678	1678	141
183	20240508	172900	71635625	1678	1678	1678	1678	0
184	20240508	172800	71635625	1678	1678	1678	1678	0
185	20240508	172700	71635625	1678	1678	1678	1678	0
186	20240508	172600	71635625	1678	1678	1678	1678	0
187	20240508	172500	71635625	1678	1678	1678	1678	0
188	20240508	172400	71635625	1678	1678	1678	1678	0
189	20240508	172300	71635625	1678	1678	1678	1678	0
190	20240508	172200	71635625	1678	1678	1678	1678	0
191	20240508	172100	71635625	1678	1678	1678	1678	0
192	20240508	172000	71635625	1678	1678	1678	1678	0
193	20240508	171900	71635625	1678	1678	1678	1678	0
194	20240508	171800	71635625	1678	1678	1678	1678	0
195	20240508	171700	71635625	1678	1678	1678	1678	0
196	20240508	171600	71635625	1678	1678	1678	1678	0
197	20240508	171500	71635625	1678	1678	1678	1678	0
198	20240508	171400	71635625	1678	1678	1678	1678	0
199	20240508	171300	71635625	1678	1678	1678	1678	0
200	20240508	171200	71635625	1678	1678	1678	1678	0
201	20240508	171100	71635625	1678	1678	1678	1678	0
202	20240508	171000	71635625	1678	1678	1678	1678	0
203	20240508	170900	71635625	1678	1678	1678	1678	0
204	20240508	170800	71635625	1678	1678	1678	1678	0
205	20240508	170700	71635625	1678	1678	1678	1678	0
206	20240508	170600	71635625	1678	1678	1678	1678	0
207	20240508	170500	71635625	1678	1678	1678	1678	0
208	20240508	170400	71635625	1678	1678	1678	1678	0
209	20240508	170300	71635625	1678	1678	1678	1678	0
210	20240508	170200	71635625	1678	1678	1678	1678	0
211	20240508	170100	71635625	1678	1678	1678	1678	0
212	20240508	170000	71635625	1678	1678	1678	1678	141
213	20240508	165900	71635625	1678	1678	1678	1678	0
214	20240508	165800	71635625	1678	1678	1678	1678	0
215	20240508	165700	71635625	1678	1678	1678	1678	0
216	20240508	165600	71635625	1678	1678	1678	1678	0
217	20240508	165500	71635625	1678	1678	1678	1678	0
218	20240508	165400	71635625	1678	1678	1678	1678	0
219	20240508	165300	71635625	1678	1678	1678	1678	0
220	20240508	165200	71635625	1678	1678	1678	1678	0
221	20240508	165100	71635625	1678	1678	1678	1678	0
222	20240508	165000	71635625	1678	1678	1678	1678	0
223	20240508	164900	71635625	1678	1678	1678	1678	0
224	20240508	164800	71635625	1678	1678	1678	1678	0
225	20240508	164700	71635625	1678	1678	1678	1678	0
226	20240508	164600	71635625	1678	1678	1678	1678	0
227	20240508	164500	71635625	1678	1678	1678	1678	0
228	20240508	164400	71635625	1678	1678	1678	1678	0
229	20240508	164300	71635625	1678	1678	1678	1678	0
230	20240508	164200	71635625	1678	1678	1678	1678	0
231	20240508	164100	71635625	1678	1678	1678	1678	0
232	20240508	164000	71635625	1678	1678	1678	1678	0
233	20240508	163900	71635625	1678	1678	1678	1678	0
234	20240508	163800	71635625	1678	1678	1678	1678	0
235	20240508	163700	71635625	1678	1678	1678	1678	0
236	20240508	163600	71635625	1678	1678	1678	1678	0
237	20240508	163500	71635625	1678	1678	1678	1678	0
238	20240508	163400	71635625	1678	1678	1678	1678	0
239	20240508	163300	71635625	1678	1678	1678	1678	0
240	20240508	163200	71635625	1678	1678	1678	1678	0
241	20240508	163100	71635625	1678	1678	1678	1678	0
242	20240508	163000	71635625	1678	1678	1678	1678	141
243	20240508	162900	71635625	1678	1678	1678	1678	0
244	20240508	162800	71635625	1678	1678	1678	1678	0
245	20240508	162700	71635625	1678	1678	1678	1678	0
246	20240508	162600	71635625	1678	1678	1678	1678	0
247	20240508	162500	71635625	1678	1678	1678	1678	0
248	20240508	162400	71635625	1678	1678	1678	1678	0
249	20240508	162300	71635625	1678	1678	1678	1678	0
250	20240508	162200	71635625	1678	1678	1678	1678	0
251	20240508	162100	71635625	1678	1678	1678	1678	0
252	20240508	162000	71635625	1678	1678	1678	1678	0
253	20240508	161900	71635625	1678	1678	1678	1678	0
254	20240508	161800	71635625	1678	1678	1678	1678	0
255	20240508	161700	71635625	1678	1678	1678	1678	0
256	20240508	161600	71635625	1678	1678	1678	1678	0
257	20240508	161500	71635625	1678	1678	1678	1678	0
258	20240508	161400	71635625	1678	1678	1678	1678	0
259	20240508	161300	71635625	1678	1678	1678	1678	0
260	20240508	161200	71635625	1678	1678	1678	1678	0
261	20240508	161100	71635625	1678	1678	1678	1678	0
262	20240508	161000	71635625	1678	1678	1678	1678	0
263	20240508	160900	71635625	1678	1678	1678	1678	0
264	20240508	160800	71635625	1678	1678	1678	1678	0
265	20240508	160700	71635625	1678	1678	1678	1678	0
266	20240508	160600	71635625	1678	1678	1678	1678	0
267	20240508	160500	71635625	1678	1678	1678	1678	0
268	20240508	160400	71635625	1678	1678	1678	1678	0
269	20240508	160300	71635625	1678	1678	1678	1678	0
270	20240508	160200	71635625	1678	1678	1678	1678	0
271	20240508	160100	71635625	1678	1678	1678	1678	0
272	20240508	160000	71635625	1678	1678	1678	1678	141
273	20240508	155900	71635625	1678	1678	1678	1678	0
274	20240508	155800	71635625	1678	1678	1678	1678	0
275	20240508	155700	71635625	1678	1678	1678	1678	0
276	20240508	155600	71635625	1678	1678	1678	1678	0
277	20240508	155500	71635625	1678	1678	1678	1678	0
278	20240508	155400	71635625	1678	1678	1678	1678	0
279	20240508	155300	71635625	1678	1678	1678	1678	0
280	20240508	155200	71635625	1678	1678	1678	1678	0
281	20240508	155100	71635625	1678	1678	1678	1678	0
282	20240508	155000	71635625	1678	1678	1678	1678	0
283	20240508	154900	71635625	1678	1678	1678	1678	0
284	20240508	154800	71635625	1678	1678	1678	1678	0
285	20240508	154700	71635625	1678	1678	1678	1678	0
286	20240508	154600	71635625	1678	1678	1678	1678	0
287	20240508	154500	71635625	1678	1678	1678	1678	0
288	20240508	154400	71635625	1678	1678	1678	1678	0
289	20240508	154300	71635625	1678	1678	1678	1678	0
290	20240508	154200	71635625	1678	1678	1678	1678	0
291	20240508	154100	71635625	1678	1678	1678	1678	0
292	20240508	154000	71635625	1678	1678	1678	1678	0
293	20240508	153900	71635625	1678	1678	1678	1678	0
294	20240508	153800	71635625	1678	1678	1678	1678	0
295	20240508	153700	71635625	1678	1678	1678	1678	0
296	20240508	153600	71635625	1678	1678	1678	1678	0
297	20240508	153500	71635625	1678	1678	1678	1678	0
298	20240508	153400	71635625	1678	1678	1678	1678	0
299	20240508	153300	71635625	1678	1678	1678	1678	0
300	20240508	153200	71635625	1678	1678	1678	1678	0
301	20240508	153100	71635625	1678	1678	1678	1678	0
302	20240508	153000	71635625	1678	1678	1678	1678	282
303	20240508	152900	71399027	1678	1678	1678	1678	0
304	20240508	152800	71399027	1678	1678	1678	1678	0
305	20240508	152700	71399027	1678	1678	1678	1678	0
306	20240508	152600	71399027	1678	1678	1678	1678	0
307	20240508	152500	71399027	1678	1678	1678	1678	0
308	20240508	152400	71399027	1678	1678	1678	1678	0
309	20240508	152300	71399027	1678	1678	1678	1678	0
310	20240508	152200	71399027	1678	1678	1678	1678	0
311	20240508	152100	71399027	1678	1678	1678	1678	0
312	20240508	152000	71399027	1678	1678	1678	1678	0
313	20240508	151900	71399027	1678	1678	1678	1678	0
314	20240508	151800	71399027	1678	1678	1678	1678	0
315	20240508	151700	71399027	1678	1678	1678	1678	1
316	20240508	151600	71397349	1678	1678	1678	1678	0
317	20240508	151500	71397349	1678	1678	1678	1678	0
318	20240508	151400	71397349	1678	1678	1678	1678	0
319	20240508	151300	71397349	1678	1678	1678	1678	0
320	20240508	151200	71397349	1678	1678	1678	1678	0
321	20240508	151100	71397349	1678	1678	1678	1678	1
322	20240508	151000	71395671	1678	1678	1678	1678	436
323	20240508	150900	70664063	1678	1678	1678	1678	0
324	20240508	150800	70664063	1678	1678	1678	1678	64
325	20240508	150700	70556671	1678	1678	1678	1678	0
326	20240508	150600	70556671	1678	1678	1678	1678	0
327	20240508	150500	70556671	1678	1678	1678	1678	0
328	20240508	150400	70556671	1678	1678	1678	1678	30
329	20240508	150300	70506331	1678	1677	1678	1677	107
330	20240508	150200	70326795	1678	1678	1678	1678	0
331	20240508	150100	70326795	1678	1678	1678	1678	0
332	20240508	150000	70326795	1678	1678	1678	1678	0
333	20240508	145900	70326795	1678	1678	1678	1678	0
334	20240508	145800	70326795	1678	1678	1678	1678	0
335	20240508	145700	70326795	1678	1678	1678	1678	0
336	20240508	145600	70326795	1678	1678	1678	1678	100
337	20240508	145500	70158995	1678	1678	1678	1678	50
338	20240508	145400	70075095	1678	1678	1678	1678	10
339	20240508	145300	70058315	1678	1678	1678	1678	0
340	20240508	145200	70058315	1678	1678	1678	1678	0
341	20240508	145100	70058315	1678	1678	1678	1678	0
342	20240508	145000	70058315	1678	1678	1678	1678	200
343	20240508	144900	69722715	1679	1679	1679	1679	0
344	20240508	144800	69722715	1679	1679	1679	1679	0
345	20240508	144700	69722715	1679	1679	1679	1679	0
346	20240508	144600	69722715	1679	1679	1679	1679	0
347	20240508	144500	69722715	1679	1679	1679	1679	0
348	20240508	144400	69722715	1679	1677	1679	1677	331
349	20240508	144300	69167108	1675	1675	1675	1675	0
350	20240508	144200	69167108	1675	1675	1675	1675	369
351	20240508	144100	68549033	1675	1675	1675	1675	1
352	20240508	144000	68547358	1675	1675	1675	1675	0
353	20240508	143900	68547358	1675	1675	1675	1675	0
354	20240508	143800	68547358	1675	1675	1675	1675	10
355	20240508	143700	68530608	1675	1675	1675	1675	0
356	20240508	143600	68530608	1675	1675	1675	1675	0
357	20240508	143500	68530608	1675	1675	1675	1675	92
358	20240508	143400	68376508	1675	1675	1675	1675	130
359	20240508	143300	68158758	1675	1675	1675	1675	8
360	20240508	143200	68145358	1675	1675	1675	1675	0
361	20240508	143100	68145358	1675	1675	1675	1675	0
362	20240508	143000	68145358	1675	1675	1675	1675	0
363	20240508	142900	68145358	1675	1675	1675	1675	0
364	20240508	142800	68145358	1675	1675	1675	1675	0
365	20240508	142700	68145358	1675	1675	1675	1675	5
366	20240508	142600	68136983	1672	1672	1672	1672	0
367	20240508	142500	68136983	1672	1672	1672	1672	0
368	20240508	142400	68136983	1672	1672	1672	1672	93
369	20240508	142300	67981487	1672	1672	1672	1672	27
370	20240508	142200	67936343	1672	1672	1672	1672	0
371	20240508	142100	67936343	1672	1672	1672	1672	0
372	20240508	142000	67936343	1672	1672	1672	1672	0
373	20240508	141900	67936343	1672	1672	1672	1672	0
374	20240508	141800	67936343	1672	1672	1672	1672	28
375	20240508	141700	67889527	1672	1672	1672	1672	1
376	20240508	141600	67887855	1672	1672	1672	1672	0
377	20240508	141500	67887855	1672	1672	1672	1672	0
378	20240508	141400	67887855	1672	1672	1672	1672	0
379	20240508	141300	67887855	1672	1672	1672	1672	0
380	20240508	141200	67887855	1672	1673	1673	1672	2
381	20240508	141100	67884510	1673	1672	1674	1672	12
382	20240508	141000	67864425	1667	1667	1667	1667	0
383	20240508	140900	67864425	1667	1667	1667	1667	0
384	20240508	140800	67864425	1667	1667	1667	1667	0
385	20240508	140700	67864425	1667	1667	1667	1667	0
386	20240508	140600	67864425	1667	1673	1673	1667	6694
387	20240508	140500	56690850	1675	1675	1675	1675	0
388	20240508	140400	56690850	1675	1675	1675	1675	0
389	20240508	140300	56690850	1675	1675	1675	1675	100
390	20240508	140200	56523350	1675	1675	1675	1675	0
391	20240508	140100	56523350	1675	1675	1675	1675	0
392	20240508	140000	56523350	1675	1675	1675	1675	1
393	20240508	135900	56521675	1671	1671	1671	1671	12
394	20240508	135800	56501623	1671	1671	1671	1671	0
395	20240508	135700	56501623	1671	1671	1671	1671	0
396	20240508	135600	56501623	1671	1671	1671	1671	0
397	20240508	135500	56501623	1671	1671	1671	1671	0
398	20240508	135400	56501623	1671	1671	1671	1671	0
399	20240508	135300	56501623	1671	1671	1671	1671	0
400	20240508	135200	56501623	1671	1671	1671	1671	0
401	20240508	135100	56501623	1671	1671	1671	1671	0
402	20240508	135000	56501623	1671	1671	1671	1671	0
403	20240508	134900	56501623	1671	1671	1671	1671	0
404	20240508	134800	56501623	1671	1671	1671	1671	0
405	20240508	134700	56501623	1671	1671	1671	1671	0
406	20240508	134600	56501623	1671	1671	1671	1671	0
407	20240508	134500	56501623	1671	1671	1671	1671	5
408	20240508	134400	56493268	1670	1670	1670	1670	0
409	20240508	134300	56493268	1670	1670	1670	1670	0
410	20240508	134200	56493268	1670	1670	1670	1670	0
411	20240508	134100	56493268	1670	1670	1670	1670	0
412	20240508	134000	56493268	1670	1670	1670	1670	0
413	20240508	133900	56493268	1670	1670	1670	1670	0
414	20240508	133800	56493268	1670	1670	1670	1670	100
415	20240508	133700	56326268	1671	1671	1671	1671	20
416	20240508	133600	56292848	1671	1671	1671	1671	0
417	20240508	133500	56292848	1671	1671	1671	1671	0
418	20240508	133400	56292848	1671	1671	1671	1671	0
419	20240508	133300	56292848	1671	1671	1671	1671	0
420	20240508	133200	56292848	1671	1671	1671	1671	0
421	20240508	133100	56292848	1671	1671	1671	1671	0
422	20240508	133000	56292848	1671	1671	1671	1671	6
423	20240508	132900	56282822	1671	1671	1671	1671	8
424	20240508	132800	56269454	1671	1671	1671	1671	100
425	20240508	132700	56102354	1671	1671	1671	1671	100
426	20240508	132600	55935254	1671	1671	1671	1671	0
427	20240508	132500	55935254	1671	1671	1671	1671	0
428	20240508	132400	55935254	1671	1671	1671	1671	0
429	20240508	132300	55935254	1671	1671	1671	1671	3
430	20240508	132200	55930241	1671	1671	1671	1671	0
431	20240508	132100	55930241	1671	1671	1671	1671	0
432	20240508	132000	55930241	1671	1671	1671	1671	0
433	20240508	131900	55930241	1671	1671	1671	1671	2
434	20240508	131800	55926899	1671	1671	1671	1671	0
435	20240508	131700	55926899	1671	1671	1671	1671	0
436	20240508	131600	55926899	1671	1671	1671	1671	14
437	20240508	131500	55903505	1671	1671	1671	1671	2
438	20240508	131400	55900163	1670	1670	1670	1670	0
439	20240508	131300	55900163	1670	1670	1670	1670	0
440	20240508	131200	55900163	1670	1670	1670	1670	0
441	20240508	131100	55900163	1670	1670	1670	1670	0
442	20240508	131000	55900163	1670	1670	1670	1670	0
443	20240508	130900	55900163	1670	1670	1670	1670	0
444	20240508	130800	55900163	1670	1670	1670	1670	0
445	20240508	130700	55900163	1670	1670	1670	1670	0
446	20240508	130600	55900163	1670	1670	1670	1670	0
447	20240508	130500	55900163	1670	1670	1670	1670	1
448	20240508	130400	55898493	1669	1669	1669	1669	0
449	20240508	130300	55898493	1669	1669	1669	1669	0
450	20240508	130200	55898493	1669	1669	1669	1669	0
451	20240508	130100	55898493	1669	1669	1669	1669	0
452	20240508	130000	55898493	1669	1669	1669	1669	0
453	20240508	125900	55898493	1669	1669	1669	1669	200
454	20240508	125800	55564693	1669	1669	1669	1669	0
455	20240508	125700	55564693	1669	1669	1669	1669	0
456	20240508	125600	55564693	1669	1669	1669	1669	0
457	20240508	125500	55564693	1669	1669	1669	1669	0
458	20240508	125400	55564693	1669	1669	1669	1669	75
459	20240508	125300	55439518	1669	1669	1669	1669	25
460	20240508	125200	55397793	1671	1671	1671	1671	0
461	20240508	125100	55397793	1671	1671	1671	1671	0
462	20240508	125000	55397793	1671	1671	1671	1671	0
463	20240508	124900	55397793	1671	1671	1671	1671	0
464	20240508	124800	55397793	1671	1671	1671	1671	1
465	20240508	124700	55396122	1669	1669	1669	1669	0
466	20240508	124600	55396122	1669	1669	1669	1669	1
467	20240508	124500	55394453	1669	1669	1669	1669	0
468	20240508	124400	55394453	1669	1669	1669	1669	0
469	20240508	124300	55394453	1669	1669	1669	1669	0
470	20240508	124200	55394453	1669	1669	1669	1669	6
471	20240508	124100	55384439	1670	1670	1670	1670	0
472	20240508	124000	55384439	1670	1670	1670	1670	0
473	20240508	123900	55384439	1670	1670	1670	1670	0
474	20240508	123800	55384439	1670	1670	1670	1670	1
475	20240508	123700	55382769	1670	1670	1670	1670	0
476	20240508	123600	55382769	1670	1670	1670	1670	0
477	20240508	123500	55382769	1670	1670	1670	1670	0
478	20240508	123400	55382769	1670	1670	1670	1670	0
479	20240508	123300	55382769	1670	1670	1670	1670	5
480	20240508	123200	55374419	1670	1671	1671	1670	3
481	20240508	123100	55369408	1669	1669	1669	1669	0
482	20240508	123000	55369408	1669	1669	1669	1669	0
483	20240508	122900	55369408	1669	1671	1671	1669	605
484	20240508	122800	54358663	1671	1671	1671	1671	30
485	20240508	122700	54308533	1669	1672	1672	1669	286
486	20240508	122600	53830479	1673	1673	1673	1673	1
487	20240508	122500	53828806	1671	1671	1671	1671	0
488	20240508	122400	53828806	1671	1671	1671	1671	0
489	20240508	122300	53828806	1671	1671	1671	1671	0
490	20240508	122200	53828806	1671	1671	1671	1671	0
491	20240508	122100	53828806	1671	1669	1671	1669	200
492	20240508	122000	53494874	1669	1669	1669	1669	0
493	20240508	121900	53494874	1669	1669	1669	1669	10
494	20240508	121800	53478184	1669	1669	1669	1669	0
495	20240508	121700	53478184	1669	1669	1669	1669	1
496	20240508	121600	53476515	1669	1669	1669	1669	5
497	20240508	121500	53468170	1668	1668	1668	1668	0
498	20240508	121400	53468170	1668	1668	1668	1668	0
499	20240508	121300	53468170	1668	1668	1668	1668	0
500	20240508	121200	53468170	1668	1668	1668	1668	0
501	20240508	121100	53468170	1668	1668	1668	1668	0
502	20240508	121000	53468170	1668	1668	1668	1668	90
503	20240508	120900	53318050	1668	1668	1668	1668	29
504	20240508	120800	53269678	1668	1668	1668	1668	0
505	20240508	120700	53269678	1668	1668	1668	1668	0
506	20240508	120600	53269678	1668	1668	1668	1668	0
507	20240508	120500	53269678	1668	1668	1668	1668	0
508	20240508	120400	53269678	1668	1668	1668	1668	0
509	20240508	120300	53269678	1668	1668	1668	1668	0
510	20240508	120200	53269678	1668	1668	1668	1668	0
511	20240508	120100	53269678	1668	1668	1668	1668	0
512	20240508	120000	53269678	1668	1668	1668	1668	0
513	20240508	115900	53269678	1668	1668	1668	1668	0
514	20240508	115800	53269678	1668	1668	1668	1668	0
515	20240508	115700	53269678	1668	1668	1668	1668	0
516	20240508	115600	53269678	1668	1668	1668	1668	0
517	20240508	115500	53269678	1668	1668	1668	1668	0
518	20240508	115400	53269678	1668	1668	1668	1668	0
519	20240508	115300	53269678	1668	1668	1668	1668	0
520	20240508	115200	53269678	1668	1668	1668	1668	17
521	20240508	115100	53241322	1668	1668	1668	1668	9
522	20240508	115000	53226310	1668	1668	1668	1668	3503
523	20240508	114900	47383306	1668	1668	1668	1668	10
524	20240508	114800	47366626	1668	1668	1668	1668	0
525	20240508	114700	47366626	1668	1668	1668	1668	130
526	20240508	114600	47149786	1668	1668	1668	1668	0
527	20240508	114500	47149786	1668	1668	1668	1668	0
528	20240508	114400	47149786	1668	1668	1668	1668	10
529	20240508	114300	47133106	1667	1668	1668	1667	106
530	20240508	114200	46956388	1668	1668	1668	1668	50
531	20240508	114100	46872988	1668	1668	1668	1668	10
532	20240508	114000	46856308	1668	1668	1668	1668	0
533	20240508	113900	46856308	1668	1668	1668	1668	1
534	20240508	113800	46854640	1668	1668	1668	1668	0
535	20240508	113700	46854640	1668	1668	1668	1668	12
536	20240508	113600	46834624	1668	1668	1668	1668	0
537	20240508	113500	46834624	1668	1668	1668	1668	0
538	20240508	113400	46834624	1668	1668	1668	1668	50
539	20240508	113300	46751224	1668	1668	1668	1668	10
540	20240508	113200	46734544	1668	1668	1668	1668	0
541	20240508	113100	46734544	1668	1668	1668	1668	0
542	20240508	113000	46734544	1668	1668	1668	1668	0
543	20240508	112900	46734544	1668	1668	1668	1668	0
544	20240508	112800	46734544	1668	1668	1668	1668	101
545	20240508	112700	46566076	1668	1668	1668	1668	300
546	20240508	112600	46065676	1668	1668	1668	1668	1
547	20240508	112500	46064008	1668	1668	1668	1668	0
548	20240508	112400	46064008	1668	1668	1668	1668	0
549	20240508	112300	46064008	1668	1668	1668	1668	0
550	20240508	112200	46064008	1668	1668	1668	1668	0
551	20240508	112100	46064008	1668	1668	1668	1668	0
552	20240508	112000	46064008	1668	1668	1668	1668	10
553	20240508	111900	46047328	1668	1668	1668	1668	1
554	20240508	111800	46045660	1667	1667	1667	1667	0
555	20240508	111700	46045660	1667	1667	1667	1667	0
556	20240508	111600	46045660	1667	1667	1667	1667	95
557	20240508	111500	45887295	1668	1668	1668	1668	558
558	20240508	111400	44956551	1668	1668	1668	1668	500
559	20240508	111300	44122551	1668	1668	1668	1668	0
560	20240508	111200	44122551	1668	1668	1668	1668	90
561	20240508	111100	43972431	1668	1668	1668	1668	10
562	20240508	111000	43955751	1668	1668	1668	1668	0
563	20240508	110900	43955751	1668	1668	1668	1668	103
564	20240508	110800	43783947	1668	1668	1668	1668	73
565	20240508	110700	43662183	1668	1668	1668	1668	15
566	20240508	110600	43637163	1667	1667	1667	1667	0
567	20240508	110500	43637163	1667	1667	1667	1667	10
568	20240508	110400	43620493	1667	1667	1667	1667	0
569	20240508	110300	43620493	1667	1668	1668	1667	11
570	20240508	110200	43602155	1668	1668	1668	1668	1
571	20240508	110100	43600487	1668	1668	1668	1668	7
572	20240508	110000	43588811	1668	1668	1668	1668	6
573	20240508	105900	43578803	1668	1667	1668	1667	101
574	20240508	105800	43410416	1668	1668	1668	1668	0
575	20240508	105700	43410416	1668	1668	1668	1668	100
576	20240508	105600	43243616	1668	1668	1668	1668	7
577	20240508	105500	43231940	1668	1668	1668	1668	23
578	20240508	105400	43193576	1668	1668	1668	1668	0
579	20240508	105300	43193576	1668	1668	1668	1668	0
580	20240508	105200	43193576	1668	1668	1668	1668	0
581	20240508	105100	43193576	1668	1668	1668	1668	0
582	20240508	105000	43193576	1668	1668	1668	1668	3
583	20240508	104900	43188572	1668	1668	1668	1668	0
584	20240508	104800	43188572	1668	1668	1668	1668	2
585	20240508	104700	43185236	1668	1668	1668	1668	1
586	20240508	104600	43183568	1668	1668	1668	1668	204
587	20240508	104500	42843296	1668	1668	1668	1667	1380
588	20240508	104400	40541526	1668	1668	1668	1668	1104
589	20240508	104300	38700054	1668	1668	1668	1668	1183
590	20240508	104200	36726810	1668	1668	1668	1668	1
591	20240508	104100	36725142	1668	1668	1668	1668	15
592	20240508	104000	36700122	1668	1668	1668	1668	1693
593	20240508	103900	33876198	1667	1667	1667	1667	0
594	20240508	103800	33876198	1667	1667	1667	1667	2
595	20240508	103700	33872864	1668	1668	1668	1668	90
596	20240508	103600	33722744	1667	1667	1667	1667	0
597	20240508	103500	33722744	1667	1667	1667	1667	4
598	20240508	103400	33716076	1668	1668	1668	1668	5
599	20240508	103300	33707736	1668	1668	1668	1668	889
600	20240508	103200	32224884	1668	1668	1668	1668	1
601	20240508	103100	32223216	1668	1668	1668	1668	0
602	20240508	103000	32223216	1668	1668	1668	1668	600
603	20240508	102900	31222416	1668	1668	1668	1668	50
604	20240508	102800	31139016	1668	1668	1668	1668	300
605	20240508	102700	30638616	1668	1668	1668	1668	106
606	20240508	102600	30461808	1667	1667	1667	1667	2
607	20240508	102500	30458474	1667	1667	1667	1667	0
608	20240508	102400	30458474	1667	1667	1667	1666	1389
609	20240508	102300	28143027	1667	1667	1667	1667	0
610	20240508	102200	28143027	1667	1667	1667	1667	7
611	20240508	102100	28131358	1667	1667	1667	1667	6
612	20240508	102000	28121356	1667	1667	1667	1667	0
613	20240508	101900	28121356	1667	1667	1667	1667	64
614	20240508	101800	28014668	1667	1667	1667	1667	0
615	20240508	101700	28014668	1667	1667	1667	1667	50
616	20240508	101600	27931318	1667	1667	1667	1667	0
617	20240508	101500	27931318	1667	1667	1667	1667	0
618	20240508	101400	27931318	1667	1667	1667	1667	0
619	20240508	101300	27931318	1667	1667	1667	1667	1
620	20240508	101200	27929651	1667	1667	1667	1667	20
621	20240508	101100	27896311	1667	1667	1667	1667	1
622	20240508	101000	27894644	1667	1667	1667	1667	0
623	20240508	100900	27894644	1667	1667	1667	1667	0
624	20240508	100800	27894644	1667	1667	1667	1667	0
625	20240508	100700	27894644	1667	1667	1667	1667	51
626	20240508	100600	27809627	1667	1668	1668	1667	11
627	20240508	100500	27791284	1668	1668	1668	1668	1
628	20240508	100400	27789616	1665	1665	1665	1665	51
629	20240508	100300	27704701	1666	1666	1666	1666	20
630	20240508	100200	27671381	1668	1668	1668	1668	2
631	20240508	100100	27668045	1668	1665	1668	1665	3
632	20240508	100000	27663044	1665	1667	1667	1665	842
633	20240508	095900	26261034	1667	1672	1672	1667	5766
634	20240508	095800	16641915	1674	1674	1674	1674	55
635	20240508	095700	16549845	1674	1674	1674	1674	2
636	20240508	095600	16546497	1675	1672	1675	1672	327
637	20240508	095500	15999750	1672	1672	1672	1672	200
638	20240508	095400	15665350	1672	1672	1672	1672	1
639	20240508	095300	15663678	1672	1672	1672	1672	5
640	20240508	095200	15655318	1668	1668	1668	1668	0
641	20240508	095100	15655318	1668	1668	1668	1668	0
642	20240508	095000	15655318	1668	1670	1671	1668	3312
643	20240508	094900	10127515	1670	1670	1670	1670	10
644	20240508	094800	10110815	1670	1671	1671	1670	1612
645	20240508	094700	7418763	1671	1671	1671	1671	880
646	20240508	094600	5948283	1672	1672	1672	1672	664
647	20240508	094500	4838075	1673	1673	1673	1673	0
648	20240508	094400	4838075	1673	1673	1673	1673	1
649	20240508	094300	4836402	1673	1673	1673	1673	0
650	20240508	094200	4836402	1673	1673	1673	1673	0
651	20240508	094100	4836402	1673	1673	1673	1673	0
652	20240508	094000	4836402	1673	1673	1673	1673	237
653	20240508	093900	4439901	1673	1673	1673	1673	0
654	20240508	093800	4439901	1673	1673	1673	1673	3
655	20240508	093700	4434882	1675	1675	1675	1675	1
656	20240508	093600	4433207	1674	1674	1674	1674	0
657	20240508	093500	4433207	1674	1674	1674	1674	0
658	20240508	093400	4433207	1674	1674	1674	1674	0
659	20240508	093300	4433207	1674	1674	1674	1674	132
660	20240508	093200	4212239	1675	1675	1675	1675	1
661	20240508	093100	4210564	1675	1675	1675	1675	1
662	20240508	093000	4208889	1675	1675	1675	1675	2
663	20240508	092900	4205539	1675	1675	1675	1675	0
664	20240508	092800	4205539	1675	1675	1675	1675	0
665	20240508	092700	4205539	1675	1675	1675	1675	1
666	20240508	092600	4203864	1675	1675	1675	1675	2
667	20240508	092500	4200514	1675	1675	1675	1675	4
668	20240508	092400	4193814	1675	1675	1675	1675	2
669	20240508	092300	4190464	1675	1675	1675	1675	36
670	20240508	092200	4130164	1675	1675	1675	1675	0
671	20240508	092100	4130164	1675	1675	1675	1675	0
672	20240508	092000	4130164	1675	1675	1675	1675	0
673	20240508	091900	4130164	1675	1675	1675	1675	350
674	20240508	091800	3543914	1675	1675	1675	1675	30
675	20240508	091700	3493664	1675	1675	1675	1675	102
676	20240508	091600	3322814	1674	1674	1674	1674	0
677	20240508	091500	3322814	1674	1674	1674	1674	2
678	20240508	091400	3319466	1673	1674	1674	1673	94
679	20240508	091300	3162203	1671	1671	1671	1671	0
680	20240508	091200	3162203	1671	1671	1671	1671	0
681	20240508	091100	3162203	1671	1671	1671	1671	0
682	20240508	091000	3162203	1671	1671	1671	1671	50
683	20240508	090900	3078653	1670	1670	1670	1670	205
684	20240508	090800	2736303	1670	1670	1670	1670	13
685	20240508	090700	2714593	1670	1670	1670	1670	94
686	20240508	090600	2557613	1670	1671	1671	1670	395
687	20240508	090500	1897883	1671	1671	1671	1671	170
688	20240508	090400	1613813	1671	1673	1673	1671	88
689	20240508	090300	1466726	1673	1676	1676	1673	418
690	20240508	090200	766692	1676	1676	1677	1676	136
691	20240508	090100	538750	1677	1680	1680	1677	321
692	20240508	090000	0	1679	1679	1679	1679	0