KissMeData/322780/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	210600	57036943	1695	1695	1695	1695	3000
3	20240510	210500	57036943	1695	1695	1695	1695	0
4	20240510	210400	57036943	1695	1695	1695	1695	0
5	20240510	210300	57036943	1695	1695	1695	1695	0
6	20240510	210200	57036943	1695	1695	1695	1695	0
7	20240510	210100	57036943	1695	1695	1695	1695	0
8	20240510	210000	57036943	1695	1695	1695	1695	0
9	20240510	205900	57036943	1695	1695	1695	1695	0
10	20240510	205800	57036943	1695	1695	1695	1695	0
11	20240510	205700	57036943	1695	1695	1695	1695	0
12	20240510	205600	57036943	1695	1695	1695	1695	0
13	20240510	205500	57036943	1695	1695	1695	1695	0
14	20240510	205400	57036943	1695	1695	1695	1695	0
15	20240510	205300	57036943	1695	1695	1695	1695	0
16	20240510	205200	57036943	1695	1695	1695	1695	0
17	20240510	205100	57036943	1695	1695	1695	1695	0
18	20240510	205000	57036943	1695	1695	1695	1695	0
19	20240510	204900	57036943	1695	1695	1695	1695	0
20	20240510	204800	57036943	1695	1695	1695	1695	0
21	20240510	204700	57036943	1695	1695	1695	1695	0
22	20240510	204600	57036943	1695	1695	1695	1695	0
23	20240510	204500	57036943	1695	1695	1695	1695	0
24	20240510	204400	57036943	1695	1695	1695	1695	0
25	20240510	204300	57036943	1695	1695	1695	1695	0
26	20240510	204200	57036943	1695	1695	1695	1695	0
27	20240510	204100	57036943	1695	1695	1695	1695	0
28	20240510	204000	57036943	1695	1695	1695	1695	0
29	20240510	203900	57036943	1695	1695	1695	1695	0
30	20240510	203800	57036943	1695	1695	1695	1695	0
31	20240510	203700	57036943	1695	1695	1695	1695	0
32	20240510	203600	57036943	1695	1695	1695	1695	3000
33	20240510	203500	57036943	1695	1695	1695	1695	0
34	20240510	203400	57036943	1695	1695	1695	1695	0
35	20240510	203300	57036943	1695	1695	1695	1695	0
36	20240510	203200	57036943	1695	1695	1695	1695	0
37	20240510	203100	57036943	1695	1695	1695	1695	0
38	20240510	203000	57036943	1695	1695	1695	1695	0
39	20240510	202900	57036943	1695	1695	1695	1695	0
40	20240510	202800	57036943	1695	1695	1695	1695	0
41	20240510	202700	57036943	1695	1695	1695	1695	0
42	20240510	202600	57036943	1695	1695	1695	1695	0
43	20240510	202500	57036943	1695	1695	1695	1695	0
44	20240510	202400	57036943	1695	1695	1695	1695	0
45	20240510	202300	57036943	1695	1695	1695	1695	0
46	20240510	202200	57036943	1695	1695	1695	1695	0
47	20240510	202100	57036943	1695	1695	1695	1695	0
48	20240510	202000	57036943	1695	1695	1695	1695	0
49	20240510	201900	57036943	1695	1695	1695	1695	0
50	20240510	201800	57036943	1695	1695	1695	1695	0
51	20240510	201700	57036943	1695	1695	1695	1695	0
52	20240510	201600	57036943	1695	1695	1695	1695	0
53	20240510	201500	57036943	1695	1695	1695	1695	0
54	20240510	201400	57036943	1695	1695	1695	1695	0
55	20240510	201300	57036943	1695	1695	1695	1695	0
56	20240510	201200	57036943	1695	1695	1695	1695	0
57	20240510	201100	57036943	1695	1695	1695	1695	0
58	20240510	201000	57036943	1695	1695	1695	1695	0
59	20240510	200900	57036943	1695	1695	1695	1695	0
60	20240510	200800	57036943	1695	1695	1695	1695	0
61	20240510	200700	57036943	1695	1695	1695	1695	0
62	20240510	200600	57036943	1695	1695	1695	1695	3000
63	20240510	200500	57036943	1695	1695	1695	1695	0
64	20240510	200400	57036943	1695	1695	1695	1695	0
65	20240510	200300	57036943	1695	1695	1695	1695	0
66	20240510	200200	57036943	1695	1695	1695	1695	0
67	20240510	200100	57036943	1695	1695	1695	1695	0
68	20240510	200000	57036943	1695	1695	1695	1695	0
69	20240510	195900	57036943	1695	1695	1695	1695	0
70	20240510	195800	57036943	1695	1695	1695	1695	0
71	20240510	195700	57036943	1695	1695	1695	1695	0
72	20240510	195600	57036943	1695	1695	1695	1695	0
73	20240510	195500	57036943	1695	1695	1695	1695	0
74	20240510	195400	57036943	1695	1695	1695	1695	0
75	20240510	195300	57036943	1695	1695	1695	1695	0
76	20240510	195200	57036943	1695	1695	1695	1695	0
77	20240510	195100	57036943	1695	1695	1695	1695	0
78	20240510	195000	57036943	1695	1695	1695	1695	0
79	20240510	194900	57036943	1695	1695	1695	1695	0
80	20240510	194800	57036943	1695	1695	1695	1695	0
81	20240510	194700	57036943	1695	1695	1695	1695	0
82	20240510	194600	57036943	1695	1695	1695	1695	0
83	20240510	194500	57036943	1695	1695	1695	1695	0
84	20240510	194400	57036943	1695	1695	1695	1695	0
85	20240510	194300	57036943	1695	1695	1695	1695	0
86	20240510	194200	57036943	1695	1695	1695	1695	0
87	20240510	194100	57036943	1695	1695	1695	1695	0
88	20240510	194000	57036943	1695	1695	1695	1695	0
89	20240510	193900	57036943	1695	1695	1695	1695	0
90	20240510	193800	57036943	1695	1695	1695	1695	0
91	20240510	193700	57036943	1695	1695	1695	1695	0
92	20240510	193600	57036943	1695	1695	1695	1695	3000
93	20240510	193500	57036943	1695	1695	1695	1695	0
94	20240510	193400	57036943	1695	1695	1695	1695	0
95	20240510	193300	57036943	1695	1695	1695	1695	0
96	20240510	193200	57036943	1695	1695	1695	1695	0
97	20240510	193100	57036943	1695	1695	1695	1695	0
98	20240510	193000	57036943	1695	1695	1695	1695	0
99	20240510	192900	57036943	1695	1695	1695	1695	0
100	20240510	192800	57036943	1695	1695	1695	1695	0
101	20240510	192700	57036943	1695	1695	1695	1695	0
102	20240510	192600	57036943	1695	1695	1695	1695	0
103	20240510	192500	57036943	1695	1695	1695	1695	0
104	20240510	192400	57036943	1695	1695	1695	1695	0
105	20240510	192300	57036943	1695	1695	1695	1695	0
106	20240510	192200	57036943	1695	1695	1695	1695	0
107	20240510	192100	57036943	1695	1695	1695	1695	0
108	20240510	192000	57036943	1695	1695	1695	1695	0
109	20240510	191900	57036943	1695	1695	1695	1695	0
110	20240510	191800	57036943	1695	1695	1695	1695	0
111	20240510	191700	57036943	1695	1695	1695	1695	0
112	20240510	191600	57036943	1695	1695	1695	1695	0
113	20240510	191500	57036943	1695	1695	1695	1695	0
114	20240510	191400	57036943	1695	1695	1695	1695	0
115	20240510	191300	57036943	1695	1695	1695	1695	0
116	20240510	191200	57036943	1695	1695	1695	1695	0
117	20240510	191100	57036943	1695	1695	1695	1695	0
118	20240510	191000	57036943	1695	1695	1695	1695	0
119	20240510	190900	57036943	1695	1695	1695	1695	0
120	20240510	190800	57036943	1695	1695	1695	1695	0
121	20240510	190700	57036943	1695	1695	1695	1695	0
122	20240510	190600	57036943	1695	1695	1695	1695	3000
123	20240510	190500	57036943	1695	1695	1695	1695	0
124	20240510	190400	57036943	1695	1695	1695	1695	0
125	20240510	190300	57036943	1695	1695	1695	1695	0
126	20240510	190200	57036943	1695	1695	1695	1695	0
127	20240510	190100	57036943	1695	1695	1695	1695	0
128	20240510	190000	57036943	1695	1695	1695	1695	0
129	20240510	185900	57036943	1695	1695	1695	1695	0
130	20240510	185800	57036943	1695	1695	1695	1695	0
131	20240510	185700	57036943	1695	1695	1695	1695	0
132	20240510	185600	57036943	1695	1695	1695	1695	0
133	20240510	185500	57036943	1695	1695	1695	1695	0
134	20240510	185400	57036943	1695	1695	1695	1695	0
135	20240510	185300	57036943	1695	1695	1695	1695	0
136	20240510	185200	57036943	1695	1695	1695	1695	0
137	20240510	185100	57036943	1695	1695	1695	1695	0
138	20240510	185000	57036943	1695	1695	1695	1695	0
139	20240510	184900	57036943	1695	1695	1695	1695	0
140	20240510	184800	57036943	1695	1695	1695	1695	0
141	20240510	184700	57036943	1695	1695	1695	1695	0
142	20240510	184600	57036943	1695	1695	1695	1695	0
143	20240510	184500	57036943	1695	1695	1695	1695	0
144	20240510	184400	57036943	1695	1695	1695	1695	0
145	20240510	184300	57036943	1695	1695	1695	1695	0
146	20240510	184200	57036943	1695	1695	1695	1695	0
147	20240510	184100	57036943	1695	1695	1695	1695	0
148	20240510	184000	57036943	1695	1695	1695	1695	0
149	20240510	183900	57036943	1695	1695	1695	1695	0
150	20240510	183800	57036943	1695	1695	1695	1695	0
151	20240510	183700	57036943	1695	1695	1695	1695	0
152	20240510	183600	57036943	1695	1695	1695	1695	3000
153	20240510	183500	57036943	1695	1695	1695	1695	0
154	20240510	183400	57036943	1695	1695	1695	1695	0
155	20240510	183300	57036943	1695	1695	1695	1695	0
156	20240510	183200	57036943	1695	1695	1695	1695	0
157	20240510	183100	57036943	1695	1695	1695	1695	0
158	20240510	183000	57036943	1695	1695	1695	1695	0
159	20240510	182900	57036943	1695	1695	1695	1695	0
160	20240510	182800	57036943	1695	1695	1695	1695	0
161	20240510	182700	57036943	1695	1695	1695	1695	0
162	20240510	182600	57036943	1695	1695	1695	1695	0
163	20240510	182500	57036943	1695	1695	1695	1695	0
164	20240510	182400	57036943	1695	1695	1695	1695	0
165	20240510	182300	57036943	1695	1695	1695	1695	0
166	20240510	182200	57036943	1695	1695	1695	1695	0
167	20240510	182100	57036943	1695	1695	1695	1695	0
168	20240510	182000	57036943	1695	1695	1695	1695	0
169	20240510	181900	57036943	1695	1695	1695	1695	0
170	20240510	181800	57036943	1695	1695	1695	1695	0
171	20240510	181700	57036943	1695	1695	1695	1695	0
172	20240510	181600	57036943	1695	1695	1695	1695	0
173	20240510	181500	57036943	1695	1695	1695	1695	0
174	20240510	181400	57036943	1695	1695	1695	1695	0
175	20240510	181300	57036943	1695	1695	1695	1695	0
176	20240510	181200	57036943	1695	1695	1695	1695	0
177	20240510	181100	57036943	1695	1695	1695	1695	0
178	20240510	181000	57036943	1695	1695	1695	1695	0
179	20240510	180900	57036943	1695	1695	1695	1695	0
180	20240510	180800	57036943	1695	1695	1695	1695	0
181	20240510	180700	57036943	1695	1695	1695	1695	0
182	20240510	180600	57036943	1695	1695	1695	1695	3000
183	20240510	180500	57036943	1695	1695	1695	1695	0
184	20240510	180400	57036943	1695	1695	1695	1695	0
185	20240510	180300	57036943	1695	1695	1695	1695	0
186	20240510	180200	57036943	1695	1695	1695	1695	0
187	20240510	180100	57036943	1695	1695	1695	1695	0
188	20240510	180000	57036943	1695	1695	1695	1695	0
189	20240510	175900	57036943	1695	1695	1695	1695	0
190	20240510	175800	57036943	1695	1695	1695	1695	0
191	20240510	175700	57036943	1695	1695	1695	1695	0
192	20240510	175600	57036943	1695	1695	1695	1695	0
193	20240510	175500	57036943	1695	1695	1695	1695	0
194	20240510	175400	57036943	1695	1695	1695	1695	0
195	20240510	175300	57036943	1695	1695	1695	1695	0
196	20240510	175200	57036943	1695	1695	1695	1695	0
197	20240510	175100	57036943	1695	1695	1695	1695	0
198	20240510	175000	57036943	1695	1695	1695	1695	0
199	20240510	174900	57036943	1695	1695	1695	1695	0
200	20240510	174800	57036943	1695	1695	1695	1695	0
201	20240510	174700	57036943	1695	1695	1695	1695	0
202	20240510	174600	57036943	1695	1695	1695	1695	0
203	20240510	174500	57036943	1695	1695	1695	1695	0
204	20240510	174400	57036943	1695	1695	1695	1695	0
205	20240510	174300	57036943	1695	1695	1695	1695	0
206	20240510	174200	57036943	1695	1695	1695	1695	0
207	20240510	174100	57036943	1695	1695	1695	1695	0
208	20240510	174000	57036943	1695	1695	1695	1695	0
209	20240510	173900	57036943	1695	1695	1695	1695	0
210	20240510	173800	57036943	1695	1695	1695	1695	0
211	20240510	173700	57036943	1695	1695	1695	1695	0
212	20240510	173600	57036943	1695	1695	1695	1695	3000
213	20240510	173500	57036943	1695	1695	1695	1695	0
214	20240510	173400	57036943	1695	1695	1695	1695	0
215	20240510	173300	57036943	1695	1695	1695	1695	0
216	20240510	173200	57036943	1695	1695	1695	1695	0
217	20240510	173100	57036943	1695	1695	1695	1695	0
218	20240510	173000	57036943	1695	1695	1695	1695	0
219	20240510	172900	57036943	1695	1695	1695	1695	0
220	20240510	172800	57036943	1695	1695	1695	1695	0
221	20240510	172700	57036943	1695	1695	1695	1695	0
222	20240510	172600	57036943	1695	1695	1695	1695	0
223	20240510	172500	57036943	1695	1695	1695	1695	0
224	20240510	172400	57036943	1695	1695	1695	1695	0
225	20240510	172300	57036943	1695	1695	1695	1695	0
226	20240510	172200	57036943	1695	1695	1695	1695	0
227	20240510	172100	57036943	1695	1695	1695	1695	0
228	20240510	172000	57036943	1695	1695	1695	1695	0
229	20240510	171900	57036943	1695	1695	1695	1695	0
230	20240510	171800	57036943	1695	1695	1695	1695	0
231	20240510	171700	57036943	1695	1695	1695	1695	0
232	20240510	171600	57036943	1695	1695	1695	1695	0
233	20240510	171500	57036943	1695	1695	1695	1695	0
234	20240510	171400	57036943	1695	1695	1695	1695	0
235	20240510	171300	57036943	1695	1695	1695	1695	0
236	20240510	171200	57036943	1695	1695	1695	1695	0
237	20240510	171100	57036943	1695	1695	1695	1695	0
238	20240510	171000	57036943	1695	1695	1695	1695	0
239	20240510	170900	57036943	1695	1695	1695	1695	0
240	20240510	170800	57036943	1695	1695	1695	1695	0
241	20240510	170700	57036943	1695	1695	1695	1695	0
242	20240510	170600	57036943	1695	1695	1695	1695	3000
243	20240510	170500	57036943	1695	1695	1695	1695	0
244	20240510	170400	57036943	1695	1695	1695	1695	0
245	20240510	170300	57036943	1695	1695	1695	1695	0
246	20240510	170200	57036943	1695	1695	1695	1695	0
247	20240510	170100	57036943	1695	1695	1695	1695	0
248	20240510	170000	57036943	1695	1695	1695	1695	0
249	20240510	165900	57036943	1695	1695	1695	1695	0
250	20240510	165800	57036943	1695	1695	1695	1695	0
251	20240510	165700	57036943	1695	1695	1695	1695	0
252	20240510	165600	57036943	1695	1695	1695	1695	0
253	20240510	165500	57036943	1695	1695	1695	1695	0
254	20240510	165400	57036943	1695	1695	1695	1695	0
255	20240510	165300	57036943	1695	1695	1695	1695	0
256	20240510	165200	57036943	1695	1695	1695	1695	0
257	20240510	165100	57036943	1695	1695	1695	1695	0
258	20240510	165000	57036943	1695	1695	1695	1695	0
259	20240510	164900	57036943	1695	1695	1695	1695	0
260	20240510	164800	57036943	1695	1695	1695	1695	0
261	20240510	164700	57036943	1695	1695	1695	1695	0
262	20240510	164600	57036943	1695	1695	1695	1695	0
263	20240510	164500	57036943	1695	1695	1695	1695	0
264	20240510	164400	57036943	1695	1695	1695	1695	0
265	20240510	164300	57036943	1695	1695	1695	1695	0
266	20240510	164200	57036943	1695	1695	1695	1695	0
267	20240510	164100	57036943	1695	1695	1695	1695	0
268	20240510	164000	57036943	1695	1695	1695	1695	0
269	20240510	163900	57036943	1695	1695	1695	1695	0
270	20240510	163800	57036943	1695	1695	1695	1695	0
271	20240510	163700	57036943	1695	1695	1695	1695	0
272	20240510	163600	57036943	1695	1695	1695	1695	3000
273	20240510	163500	57036943	1695	1695	1695	1695	0
274	20240510	163400	57036943	1695	1695	1695	1695	0
275	20240510	163300	57036943	1695	1695	1695	1695	0
276	20240510	163200	57036943	1695	1695	1695	1695	0
277	20240510	163100	57036943	1695	1695	1695	1695	0
278	20240510	163000	57036943	1695	1695	1695	1695	0
279	20240510	162900	57036943	1695	1695	1695	1695	0
280	20240510	162800	57036943	1695	1695	1695	1695	0
281	20240510	162700	57036943	1695	1695	1695	1695	0
282	20240510	162600	57036943	1695	1695	1695	1695	0
283	20240510	162500	57036943	1695	1695	1695	1695	0
284	20240510	162400	57036943	1695	1695	1695	1695	0
285	20240510	162300	57036943	1695	1695	1695	1695	0
286	20240510	162200	57036943	1695	1695	1695	1695	0
287	20240510	162100	57036943	1695	1695	1695	1695	0
288	20240510	162000	57036943	1695	1695	1695	1695	0
289	20240510	161900	57036943	1695	1695	1695	1695	0
290	20240510	161800	57036943	1695	1695	1695	1695	0
291	20240510	161700	57036943	1695	1695	1695	1695	0
292	20240510	161600	57036943	1695	1695	1695	1695	0
293	20240510	161500	57036943	1695	1695	1695	1695	0
294	20240510	161400	57036943	1695	1695	1695	1695	0
295	20240510	161300	57036943	1695	1695	1695	1695	0
296	20240510	161200	57036943	1695	1695	1695	1695	0
297	20240510	161100	57036943	1695	1695	1695	1695	0
298	20240510	161000	57036943	1695	1695	1695	1695	0
299	20240510	160900	57036943	1695	1695	1695	1695	0
300	20240510	160800	57036943	1695	1695	1695	1695	0
301	20240510	160700	57036943	1695	1695	1695	1695	0
302	20240510	160600	57036943	1695	1695	1695	1695	3000
303	20240510	160500	57036943	1695	1695	1695	1695	0
304	20240510	160400	57036943	1695	1695	1695	1695	0
305	20240510	160300	57036943	1695	1695	1695	1695	0
306	20240510	160200	57036943	1695	1695	1695	1695	0
307	20240510	160100	57036943	1695	1695	1695	1695	0
308	20240510	160000	57036943	1695	1695	1695	1695	0
309	20240510	155900	57036943	1695	1695	1695	1695	0
310	20240510	155800	57036943	1695	1695	1695	1695	0
311	20240510	155700	57036943	1695	1695	1695	1695	0
312	20240510	155600	57036943	1695	1695	1695	1695	0
313	20240510	155500	57036943	1695	1695	1695	1695	0
314	20240510	155400	57036943	1695	1695	1695	1695	0
315	20240510	155300	57036943	1695	1695	1695	1695	0
316	20240510	155200	57036943	1695	1695	1695	1695	0
317	20240510	155100	57036943	1695	1695	1695	1695	0
318	20240510	155000	57036943	1695	1695	1695	1695	0
319	20240510	154900	57036943	1695	1695	1695	1695	0
320	20240510	154800	57036943	1695	1695	1695	1695	0
321	20240510	154700	57036943	1695	1695	1695	1695	0
322	20240510	154600	57036943	1695	1695	1695	1695	0
323	20240510	154500	57036943	1695	1695	1695	1695	0
324	20240510	154400	57036943	1695	1695	1695	1695	0
325	20240510	154300	57036943	1695	1695	1695	1695	0
326	20240510	154200	57036943	1695	1695	1695	1695	0
327	20240510	154100	57036943	1695	1695	1695	1695	0
328	20240510	154000	57036943	1695	1695	1695	1695	0
329	20240510	153900	57036943	1695	1695	1695	1695	0
330	20240510	153800	57036943	1695	1695	1695	1695	0
331	20240510	153700	57036943	1695	1695	1695	1695	0
332	20240510	153600	57036943	1695	1695	1695	1695	3000
333	20240510	153500	57036943	1695	1695	1695	1695	0
334	20240510	153400	57036943	1695	1695	1695	1695	0
335	20240510	153300	57036943	1695	1695	1695	1695	0
336	20240510	153200	57036943	1695	1695	1695	1695	0
337	20240510	153100	57036943	1695	1695	1695	1695	0
338	20240510	153000	57036943	1695	1695	1695	1695	3000
339	20240510	152900	51951943	1693	1693	1693	1693	0
340	20240510	152800	51951943	1693	1693	1693	1693	0
341	20240510	152700	51951943	1693	1693	1693	1693	0
342	20240510	152600	51951943	1693	1693	1693	1693	0
343	20240510	152500	51951943	1693	1693	1693	1693	0
344	20240510	152400	51951943	1693	1693	1693	1693	0
345	20240510	152300	51951943	1693	1693	1693	1693	0
346	20240510	152200	51951943	1693	1693	1693	1693	0
347	20240510	152100	51951943	1693	1693	1693	1693	0
348	20240510	152000	51951943	1693	1693	1693	1693	0
349	20240510	151900	51951943	1693	1693	1693	1693	0
350	20240510	151800	51951943	1693	1693	1693	1693	0
351	20240510	151700	51951943	1693	1692	1693	1692	1001
352	20240510	151600	50258250	1692	1692	1692	1692	0
353	20240510	151500	50258250	1692	1692	1692	1692	0
354	20240510	151400	50258250	1692	1692	1692	1692	0
355	20240510	151300	50258250	1692	1692	1692	1692	0
356	20240510	151200	50258250	1692	1690	1692	1690	82
357	20240510	151100	50119668	1690	1690	1690	1690	0
358	20240510	151000	50119668	1690	1690	1690	1690	0
359	20240510	150900	50119668	1690	1690	1690	1690	0
360	20240510	150800	50119668	1690	1690	1690	1690	1
361	20240510	150700	50117978	1690	1682	1690	1682	609
362	20240510	150600	49092790	1682	1688	1689	1682	99
363	20240510	150500	48925726	1688	1688	1688	1688	10
364	20240510	150400	48908846	1688	1688	1688	1688	0
365	20240510	150300	48908846	1688	1688	1688	1688	0
366	20240510	150200	48908846	1688	1688	1688	1688	0
367	20240510	150100	48908846	1688	1688	1688	1688	0
368	20240510	150000	48908846	1688	1687	1688	1687	46
369	20240510	145900	48831238	1687	1687	1687	1687	0
370	20240510	145800	48831238	1687	1687	1687	1687	0
371	20240510	145700	48831238	1687	1685	1687	1685	190
372	20240510	145600	48510868	1685	1685	1685	1685	27
373	20240510	145500	48465373	1685	1685	1685	1685	0
374	20240510	145400	48465373	1685	1685	1685	1685	0
375	20240510	145300	48465373	1685	1685	1685	1685	0
376	20240510	145200	48465373	1685	1685	1685	1685	0
377	20240510	145100	48465373	1685	1685	1685	1685	0
378	20240510	145000	48465373	1685	1685	1685	1685	10
379	20240510	144900	48448523	1685	1685	1685	1685	0
380	20240510	144800	48448523	1685	1685	1685	1685	0
381	20240510	144700	48448523	1685	1685	1685	1685	0
382	20240510	144600	48448523	1685	1685	1685	1685	0
383	20240510	144500	48448523	1685	1682	1685	1682	3
384	20240510	144400	48443474	1685	1685	1685	1685	0
385	20240510	144300	48443474	1685	1685	1685	1685	0
386	20240510	144200	48443474	1685	1685	1685	1685	0
387	20240510	144100	48443474	1685	1685	1685	1685	0
388	20240510	144000	48443474	1685	1685	1685	1685	0
389	20240510	143900	48443474	1685	1685	1685	1685	0
390	20240510	143800	48443474	1685	1685	1685	1685	0
391	20240510	143700	48443474	1685	1685	1685	1685	0
392	20240510	143600	48443474	1685	1685	1685	1685	0
393	20240510	143500	48443474	1685	1685	1685	1685	30
394	20240510	143400	48392924	1685	1685	1685	1685	0
395	20240510	143300	48392924	1685	1685	1685	1685	0
396	20240510	143200	48392924	1685	1685	1685	1685	0
397	20240510	143100	48392924	1685	1685	1685	1685	0
398	20240510	143000	48392924	1685	1685	1685	1685	0
399	20240510	142900	48392924	1685	1685	1685	1685	0
400	20240510	142800	48392924	1685	1685	1685	1685	0
401	20240510	142700	48392924	1685	1685	1685	1685	0
402	20240510	142600	48392924	1685	1685	1685	1685	0
403	20240510	142500	48392924	1685	1685	1685	1685	0
404	20240510	142400	48392924	1685	1685	1685	1685	1
405	20240510	142300	48391239	1685	1685	1685	1685	0
406	20240510	142200	48391239	1685	1685	1685	1685	0
407	20240510	142100	48391239	1685	1685	1685	1685	0
408	20240510	142000	48391239	1685	1685	1685	1685	0
409	20240510	141900	48391239	1685	1685	1685	1685	0
410	20240510	141800	48391239	1685	1685	1685	1685	0
411	20240510	141700	48391239	1685	1685	1685	1685	80
412	20240510	141600	48256439	1685	1685	1685	1685	0
413	20240510	141500	48256439	1685	1685	1685	1685	0
414	20240510	141400	48256439	1685	1685	1685	1685	0
415	20240510	141300	48256439	1685	1685	1685	1685	0
416	20240510	141200	48256439	1685	1685	1685	1685	0
417	20240510	141100	48256439	1685	1685	1685	1685	0
418	20240510	141000	48256439	1685	1685	1685	1685	0
419	20240510	140900	48256439	1685	1685	1685	1685	0
420	20240510	140800	48256439	1685	1685	1685	1685	0
421	20240510	140700	48256439	1685	1685	1685	1685	0
422	20240510	140600	48256439	1685	1684	1685	1684	2
423	20240510	140500	48253070	1684	1684	1684	1684	0
424	20240510	140400	48253070	1684	1684	1684	1684	0
425	20240510	140300	48253070	1684	1684	1684	1684	0
426	20240510	140200	48253070	1684	1681	1684	1681	380
427	20240510	140100	47613153	1684	1684	1684	1684	0
428	20240510	140000	47613153	1684	1684	1684	1684	0
429	20240510	135900	47613153	1684	1684	1684	1684	0
430	20240510	135800	47613153	1684	1684	1684	1684	0
431	20240510	135700	47613153	1684	1684	1684	1684	0
432	20240510	135600	47613153	1684	1684	1684	1684	0
433	20240510	135500	47613153	1684	1684	1684	1684	0
434	20240510	135400	47613153	1684	1684	1684	1684	0
435	20240510	135300	47613153	1684	1684	1684	1684	0
436	20240510	135200	47613153	1684	1684	1684	1684	0
437	20240510	135100	47613153	1684	1684	1684	1684	0
438	20240510	135000	47613153	1684	1684	1684	1684	0
439	20240510	134900	47613153	1684	1684	1684	1684	0
440	20240510	134800	47613153	1684	1684	1684	1684	0
441	20240510	134700	47613153	1684	1684	1684	1684	0
442	20240510	134600	47613153	1684	1684	1684	1684	0
443	20240510	134500	47613153	1684	1684	1684	1684	0
444	20240510	134400	47613153	1684	1680	1684	1680	112
445	20240510	134300	47424981	1680	1680	1680	1680	0
446	20240510	134200	47424981	1680	1680	1680	1680	0
447	20240510	134100	47424981	1680	1680	1680	1680	0
448	20240510	134000	47424981	1680	1680	1680	1680	0
449	20240510	133900	47424981	1680	1680	1680	1680	0
450	20240510	133800	47424981	1680	1679	1680	1679	2
451	20240510	133700	47421622	1680	1680	1680	1680	0
452	20240510	133600	47421622	1680	1680	1680	1680	0
453	20240510	133500	47421622	1680	1680	1680	1680	0
454	20240510	133400	47421622	1680	1680	1680	1680	0
455	20240510	133300	47421622	1680	1680	1680	1680	0
456	20240510	133200	47421622	1680	1680	1680	1680	0
457	20240510	133100	47421622	1680	1680	1680	1680	0
458	20240510	133000	47421622	1680	1680	1680	1680	0
459	20240510	132900	47421622	1680	1680	1680	1680	0
460	20240510	132800	47421622	1680	1680	1680	1680	0
461	20240510	132700	47421622	1680	1680	1680	1680	0
462	20240510	132600	47421622	1680	1680	1680	1680	0
463	20240510	132500	47421622	1680	1680	1680	1680	5
464	20240510	132400	47413222	1680	1680	1680	1680	0
465	20240510	132300	47413222	1680	1680	1680	1680	0
466	20240510	132200	47413222	1680	1675	1680	1675	11
467	20240510	132100	47394747	1680	1680	1680	1680	0
468	20240510	132000	47394747	1680	1680	1680	1680	0
469	20240510	131900	47394747	1680	1680	1680	1680	60
470	20240510	131800	47293947	1680	1680	1680	1680	0
471	20240510	131700	47293947	1680	1680	1680	1680	0
472	20240510	131600	47293947	1680	1680	1680	1680	0
473	20240510	131500	47293947	1680	1680	1680	1680	0
474	20240510	131400	47293947	1680	1680	1680	1680	0
475	20240510	131300	47293947	1680	1680	1680	1680	0
476	20240510	131200	47293947	1680	1680	1680	1680	1
477	20240510	131100	47292267	1677	1677	1677	1677	499
478	20240510	131000	46455444	1678	1678	1678	1678	0
479	20240510	130900	46455444	1678	1678	1678	1678	0
480	20240510	130800	46455444	1678	1678	1678	1675	101
481	20240510	130700	46286263	1680	1680	1680	1680	0
482	20240510	130600	46286263	1680	1680	1680	1680	0
483	20240510	130500	46286263	1680	1680	1680	1680	0
484	20240510	130400	46286263	1680	1675	1680	1675	5
485	20240510	130300	46277875	1680	1680	1680	1680	60
486	20240510	130200	46177075	1680	1680	1680	1680	0
487	20240510	130100	46177075	1680	1680	1680	1680	0
488	20240510	130000	46177075	1680	1680	1680	1680	0
489	20240510	125900	46177075	1680	1680	1680	1680	0
490	20240510	125800	46177075	1680	1680	1680	1680	0
491	20240510	125700	46177075	1680	1680	1680	1680	0
492	20240510	125600	46177075	1680	1680	1680	1680	0
493	20240510	125500	46177075	1680	1680	1680	1680	0
494	20240510	125400	46177075	1680	1680	1680	1680	0
495	20240510	125300	46177075	1680	1680	1680	1680	0
496	20240510	125200	46177075	1680	1680	1680	1680	0
497	20240510	125100	46177075	1680	1680	1680	1680	1
498	20240510	125000	46175395	1680	1680	1680	1680	0
499	20240510	124900	46175395	1680	1680	1680	1680	0
500	20240510	124800	46175395	1680	1679	1680	1679	10
501	20240510	124700	46158597	1680	1680	1680	1680	0
502	20240510	124600	46158597	1680	1680	1680	1680	0
503	20240510	124500	46158597	1680	1680	1680	1680	0
504	20240510	124400	46158597	1680	1680	1680	1680	0
505	20240510	124300	46158597	1680	1680	1680	1680	0
506	20240510	124200	46158597	1680	1680	1680	1680	0
507	20240510	124100	46158597	1680	1680	1680	1680	0
508	20240510	124000	46158597	1680	1680	1680	1680	0
509	20240510	123900	46158597	1680	1680	1680	1680	0
510	20240510	123800	46158597	1680	1680	1680	1680	0
511	20240510	123700	46158597	1680	1673	1680	1672	5161
512	20240510	123600	37527117	1673	1685	1685	1673	1977
513	20240510	123500	34219063	1685	1685	1685	1685	0
514	20240510	123400	34219063	1685	1685	1685	1685	0
515	20240510	123300	34219063	1685	1685	1685	1685	0
516	20240510	123200	34219063	1685	1685	1685	1685	0
517	20240510	123100	34219063	1685	1681	1685	1681	632
518	20240510	123000	33156667	1685	1685	1685	1685	0
519	20240510	122900	33156667	1685	1685	1685	1685	0
520	20240510	122800	33156667	1685	1685	1685	1685	0
521	20240510	122700	33156667	1685	1685	1685	1685	0
522	20240510	122600	33156667	1685	1685	1685	1685	1
523	20240510	122500	33154982	1681	1681	1681	1681	0
524	20240510	122400	33154982	1681	1681	1681	1681	261
525	20240510	122300	32716241	1681	1680	1681	1680	10
526	20240510	122200	32699432	1681	1681	1681	1681	0
527	20240510	122100	32699432	1681	1674	1681	1674	8
528	20240510	122000	32686033	1681	1681	1681	1681	0
529	20240510	121900	32686033	1681	1681	1681	1681	0
530	20240510	121800	32686033	1681	1674	1681	1673	1311
531	20240510	121700	30492322	1685	1685	1685	1685	0
532	20240510	121600	30492322	1685	1685	1685	1685	0
533	20240510	121500	30492322	1685	1674	1685	1674	2
534	20240510	121400	30488963	1685	1685	1685	1685	0
535	20240510	121300	30488963	1685	1685	1685	1685	1
536	20240510	121200	30487278	1685	1685	1685	1685	0
537	20240510	121100	30487278	1685	1685	1685	1685	0
538	20240510	121000	30487278	1685	1685	1685	1685	0
539	20240510	120900	30487278	1685	1685	1685	1685	0
540	20240510	120800	30487278	1685	1685	1685	1685	0
541	20240510	120700	30487278	1685	1685	1685	1685	0
542	20240510	120600	30487278	1685	1685	1685	1685	0
543	20240510	120500	30487278	1685	1685	1685	1685	0
544	20240510	120400	30487278	1685	1685	1685	1685	0
545	20240510	120300	30487278	1685	1685	1685	1685	0
546	20240510	120200	30487278	1685	1685	1685	1685	0
547	20240510	120100	30487278	1685	1685	1685	1685	0
548	20240510	120000	30487278	1685	1685	1685	1685	0
549	20240510	115900	30487278	1685	1685	1685	1685	0
550	20240510	115800	30487278	1685	1685	1685	1685	0
551	20240510	115700	30487278	1685	1685	1685	1685	0
552	20240510	115600	30487278	1685	1685	1685	1685	1
553	20240510	115500	30485593	1674	1675	1675	1674	706
554	20240510	115400	29303649	1685	1685	1685	1685	0
555	20240510	115300	29303649	1685	1685	1685	1685	0
556	20240510	115200	29303649	1685	1685	1685	1685	0
557	20240510	115100	29303649	1685	1685	1685	1685	0
558	20240510	115000	29303649	1685	1685	1685	1685	0
559	20240510	114900	29303649	1685	1685	1685	1685	0
560	20240510	114800	29303649	1685	1685	1685	1685	0
561	20240510	114700	29303649	1685	1685	1685	1685	0
562	20240510	114600	29303649	1685	1685	1685	1685	0
563	20240510	114500	29303649	1685	1685	1685	1685	0
564	20240510	114400	29303649	1685	1685	1685	1685	0
565	20240510	114300	29303649	1685	1685	1685	1685	0
566	20240510	114200	29303649	1685	1683	1685	1683	415
567	20240510	114100	28604566	1683	1683	1683	1683	1
568	20240510	114000	28602883	1683	1683	1683	1683	0
569	20240510	113900	28602883	1683	1683	1683	1683	0
570	20240510	113800	28602883	1683	1683	1683	1683	0
571	20240510	113700	28602883	1683	1683	1683	1683	0
572	20240510	113600	28602883	1683	1683	1683	1683	0
573	20240510	113500	28602883	1683	1683	1683	1683	0
574	20240510	113400	28602883	1683	1683	1683	1683	0
575	20240510	113300	28602883	1683	1683	1683	1683	0
576	20240510	113200	28602883	1683	1683	1683	1683	0
577	20240510	113100	28602883	1683	1683	1683	1683	0
578	20240510	113000	28602883	1683	1683	1683	1683	0
579	20240510	112900	28602883	1683	1683	1683	1683	0
580	20240510	112800	28602883	1683	1683	1683	1683	0
581	20240510	112700	28602883	1683	1683	1683	1683	0
582	20240510	112600	28602883	1683	1683	1683	1683	0
583	20240510	112500	28602883	1683	1683	1683	1683	0
584	20240510	112400	28602883	1683	1683	1683	1683	0
585	20240510	112300	28602883	1683	1683	1683	1683	0
586	20240510	112200	28602883	1683	1683	1683	1683	0
587	20240510	112100	28602883	1683	1683	1683	1683	1
588	20240510	112000	28601200	1682	1682	1682	1682	50
589	20240510	111900	28517100	1682	1682	1682	1682	0
590	20240510	111800	28517100	1682	1682	1682	1682	0
591	20240510	111700	28517100	1682	1682	1682	1682	0
592	20240510	111600	28517100	1682	1682	1682	1682	0
593	20240510	111500	28517100	1682	1682	1682	1682	0
594	20240510	111400	28517100	1682	1682	1682	1682	0
595	20240510	111300	28517100	1682	1682	1682	1682	1
596	20240510	111200	28515418	1682	1682	1682	1682	0
597	20240510	111100	28515418	1682	1682	1682	1682	0
598	20240510	111000	28515418	1682	1682	1682	1682	0
599	20240510	110900	28515418	1682	1682	1682	1682	0
600	20240510	110800	28515418	1682	1670	1682	1670	1375
601	20240510	110700	26219156	1683	1679	1683	1679	381
602	20240510	110600	25579453	1670	1670	1670	1670	100
603	20240510	110500	25412453	1679	1679	1679	1679	10
604	20240510	110400	25395663	1670	1670	1670	1670	117
605	20240510	110300	25200273	1679	1679	1679	1679	0
606	20240510	110200	25200273	1679	1678	1679	1678	10
607	20240510	110100	25183484	1679	1673	1679	1670	2438
608	20240510	110000	21108298	1679	1679	1679	1679	0
609	20240510	105900	21108298	1679	1679	1679	1679	2
610	20240510	105800	21104940	1679	1679	1679	1679	0
611	20240510	105700	21104940	1679	1679	1679	1679	0
612	20240510	105600	21104940	1679	1679	1679	1679	0
613	20240510	105500	21104940	1679	1679	1679	1679	0
614	20240510	105400	21104940	1679	1679	1679	1679	0
615	20240510	105300	21104940	1679	1679	1679	1679	0
616	20240510	105200	21104940	1679	1679	1679	1679	0
617	20240510	105100	21104940	1679	1679	1679	1679	0
618	20240510	105000	21104940	1679	1679	1679	1679	0
619	20240510	104900	21104940	1679	1679	1679	1679	1
620	20240510	104800	21103261	1678	1678	1678	1678	0
621	20240510	104700	21103261	1678	1678	1678	1678	84
622	20240510	104600	20962309	1683	1683	1683	1683	0
623	20240510	104500	20962309	1683	1683	1683	1683	0
624	20240510	104400	20962309	1683	1683	1683	1683	0
625	20240510	104300	20962309	1683	1683	1683	1683	0
626	20240510	104200	20962309	1683	1683	1683	1683	0
627	20240510	104100	20962309	1683	1683	1683	1683	0
628	20240510	104000	20962309	1683	1683	1683	1683	0
629	20240510	103900	20962309	1683	1683	1683	1683	1
630	20240510	103800	20960626	1670	1670	1670	1670	0
631	20240510	103700	20960626	1670	1670	1670	1670	1
632	20240510	103600	20958956	1670	1670	1670	1670	4
633	20240510	103500	20952276	1687	1687	1687	1687	0
634	20240510	103400	20952276	1687	1670	1687	1668	2778
635	20240510	103300	16316889	1671	1671	1671	1671	431
636	20240510	103200	15596688	1671	1672	1672	1671	500
637	20240510	103100	14761159	1671	1671	1671	1671	0
638	20240510	103000	14761159	1671	1683	1683	1671	3000
639	20240510	102900	9726422	1694	1694	1694	1694	0
640	20240510	102800	9726422	1694	1694	1694	1694	0
641	20240510	102700	9726422	1694	1694	1694	1694	0
642	20240510	102600	9726422	1694	1694	1694	1694	0
643	20240510	102500	9726422	1694	1694	1694	1694	0
644	20240510	102400	9726422	1694	1694	1694	1694	0
645	20240510	102300	9726422	1694	1694	1694	1694	0
646	20240510	102200	9726422	1694	1694	1694	1694	0
647	20240510	102100	9726422	1694	1693	1694	1693	10
648	20240510	102000	9709489	1684	1684	1684	1684	0
649	20240510	101900	9709489	1684	1685	1685	1684	31
650	20240510	101800	9657274	1685	1685	1685	1685	0
651	20240510	101700	9657274	1685	1685	1685	1685	0
652	20240510	101600	9657274	1685	1685	1685	1685	0
653	20240510	101500	9657274	1685	1685	1685	1685	0
654	20240510	101400	9657274	1685	1693	1694	1685	57
655	20240510	101300	9561212	1686	1686	1686	1686	0
656	20240510	101200	9561212	1686	1686	1686	1686	5
657	20240510	101100	9552782	1694	1694	1694	1694	0
658	20240510	101000	9552782	1694	1694	1694	1694	0
659	20240510	100900	9552782	1694	1694	1694	1694	0
660	20240510	100800	9552782	1694	1694	1694	1694	0
661	20240510	100700	9552782	1694	1694	1694	1694	0
662	20240510	100600	9552782	1694	1694	1694	1694	0
663	20240510	100500	9552782	1694	1694	1694	1694	0
664	20240510	100400	9552782	1694	1694	1694	1694	5
665	20240510	100300	9544312	1694	1694	1694	1694	5
666	20240510	100200	9535842	1688	1694	1694	1688	101
667	20240510	100100	9365348	1688	1688	1688	1688	0
668	20240510	100000	9365348	1688	1688	1688	1688	0
669	20240510	095900	9365348	1688	1689	1694	1688	21
670	20240510	095800	9329785	1688	1688	1688	1688	0
671	20240510	095700	9329785	1688	1694	1694	1688	11
672	20240510	095600	9311157	1689	1689	1689	1689	1
673	20240510	095500	9309468	1684	1684	1684	1684	759
674	20240510	095400	8031312	1694	1694	1694	1694	0
675	20240510	095300	8031312	1694	1694	1694	1694	0
676	20240510	095200	8031312	1694	1694	1694	1694	0
677	20240510	095100	8031312	1694	1694	1694	1694	0
678	20240510	095000	8031312	1694	1694	1694	1694	10
679	20240510	094900	8014372	1686	1686	1686	1686	0
680	20240510	094800	8014372	1686	1686	1686	1686	0
681	20240510	094700	8014372	1686	1687	1687	1686	179
682	20240510	094600	7712527	1696	1696	1696	1696	0
683	20240510	094500	7712527	1696	1696	1696	1696	0
684	20240510	094400	7712527	1696	1696	1696	1696	0
685	20240510	094300	7712527	1696	1696	1696	1696	0
686	20240510	094200	7712527	1696	1696	1696	1696	0
687	20240510	094100	7712527	1696	1696	1696	1696	0
688	20240510	094000	7712527	1696	1696	1696	1696	0
689	20240510	093900	7712527	1696	1696	1696	1696	0
690	20240510	093800	7712527	1696	1696	1696	1696	0
691	20240510	093700	7712527	1696	1696	1696	1696	0
692	20240510	093600	7712527	1696	1696	1696	1696	0
693	20240510	093500	7712527	1696	1696	1696	1696	0
694	20240510	093400	7712527	1696	1696	1696	1696	0
695	20240510	093300	7712527	1696	1696	1696	1696	10
696	20240510	093200	7695567	1689	1696	1696	1689	4
697	20240510	093100	7688796	1690	1690	1690	1690	1
698	20240510	093000	7687106	1696	1696	1696	1696	0
699	20240510	092900	7687106	1696	1686	1696	1686	101
700	20240510	092800	7516810	1696	1687	1696	1686	91
701	20240510	092700	7363354	1696	1696	1696	1696	0
702	20240510	092600	7363354	1696	1696	1696	1696	0
703	20240510	092500	7363354	1696	1696	1696	1696	0
704	20240510	092400	7363354	1696	1696	1696	1696	0
705	20240510	092300	7363354	1696	1696	1696	1696	0
706	20240510	092200	7363354	1696	1696	1696	1696	0
707	20240510	092100	7363354	1696	1696	1696	1696	0
708	20240510	092000	7363354	1696	1696	1696	1696	100
709	20240510	091900	7193754	1696	1696	1696	1696	0
710	20240510	091800	7193754	1696	1696	1696	1696	0
711	20240510	091700	7193754	1696	1696	1696	1696	0
712	20240510	091600	7193754	1696	1696	1696	1696	0
713	20240510	091500	7193754	1696	1696	1696	1696	0
714	20240510	091400	7193754	1696	1696	1696	1696	10
715	20240510	091300	7176794	1686	1686	1686	1686	30
716	20240510	091200	7126214	1696	1696	1696	1696	0
717	20240510	091100	7126214	1696	1696	1696	1696	2
718	20240510	091000	7122822	1696	1696	1696	1696	0
719	20240510	090900	7122822	1696	1689	1696	1689	1091
720	20240510	090800	5280046	1689	1689	1689	1689	403
721	20240510	090700	4599379	1689	1689	1689	1689	7
722	20240510	090600	4587556	1684	1685	1685	1684	1460
723	20240510	090500	2128477	1689	1689	1689	1689	10
724	20240510	090400	2111587	1685	1685	1685	1684	1201
725	20240510	090300	87906	1690	1690	1690	1690	0
726	20240510	090200	87906	1690	1695	1695	1688	8
727	20240510	090100	74386	1689	1689	1689	1689	0
728	20240510	090000	74386	1689	1696	1696	1689	44