KissMeData/225190/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	204000	141220910	1850	1850	1850	1850	1419
3	20240514	203900	141220910	1850	1850	1850	1850	0
4	20240514	203800	141220910	1850	1850	1850	1850	0
5	20240514	203700	141220910	1850	1850	1850	1850	0
6	20240514	203600	141220910	1850	1850	1850	1850	0
7	20240514	203500	141220910	1850	1850	1850	1850	0
8	20240514	203400	141220910	1850	1850	1850	1850	0
9	20240514	203300	141220910	1850	1850	1850	1850	0
10	20240514	203200	141220910	1850	1850	1850	1850	0
11	20240514	203100	141220910	1850	1850	1850	1850	0
12	20240514	203000	141220910	1850	1850	1850	1850	0
13	20240514	202900	141220910	1850	1850	1850	1850	0
14	20240514	202800	141220910	1850	1850	1850	1850	0
15	20240514	202700	141220910	1850	1850	1850	1850	0
16	20240514	202600	141220910	1850	1850	1850	1850	0
17	20240514	202500	141220910	1850	1850	1850	1850	0
18	20240514	202400	141220910	1850	1850	1850	1850	0
19	20240514	202300	141220910	1850	1850	1850	1850	0
20	20240514	202200	141220910	1850	1850	1850	1850	0
21	20240514	202100	141220910	1850	1850	1850	1850	0
22	20240514	202000	141220910	1850	1850	1850	1850	0
23	20240514	201900	141220910	1850	1850	1850	1850	0
24	20240514	201800	141220910	1850	1850	1850	1850	0
25	20240514	201700	141220910	1850	1850	1850	1850	0
26	20240514	201600	141220910	1850	1850	1850	1850	0
27	20240514	201500	141220910	1850	1850	1850	1850	0
28	20240514	201400	141220910	1850	1850	1850	1850	0
29	20240514	201300	141220910	1850	1850	1850	1850	0
30	20240514	201200	141220910	1850	1850	1850	1850	0
31	20240514	201100	141220910	1850	1850	1850	1850	0
32	20240514	201000	141220910	1850	1850	1850	1850	1419
33	20240514	200900	141220910	1850	1850	1850	1850	0
34	20240514	200800	141220910	1850	1850	1850	1850	0
35	20240514	200700	141220910	1850	1850	1850	1850	0
36	20240514	200600	141220910	1850	1850	1850	1850	0
37	20240514	200500	141220910	1850	1850	1850	1850	0
38	20240514	200400	141220910	1850	1850	1850	1850	0
39	20240514	200300	141220910	1850	1850	1850	1850	0
40	20240514	200200	141220910	1850	1850	1850	1850	0
41	20240514	200100	141220910	1850	1850	1850	1850	0
42	20240514	200000	141220910	1850	1850	1850	1850	0
43	20240514	195900	141220910	1850	1850	1850	1850	0
44	20240514	195800	141220910	1850	1850	1850	1850	0
45	20240514	195700	141220910	1850	1850	1850	1850	0
46	20240514	195600	141220910	1850	1850	1850	1850	0
47	20240514	195500	141220910	1850	1850	1850	1850	0
48	20240514	195400	141220910	1850	1850	1850	1850	0
49	20240514	195300	141220910	1850	1850	1850	1850	0
50	20240514	195200	141220910	1850	1850	1850	1850	0
51	20240514	195100	141220910	1850	1850	1850	1850	0
52	20240514	195000	141220910	1850	1850	1850	1850	0
53	20240514	194900	141220910	1850	1850	1850	1850	0
54	20240514	194800	141220910	1850	1850	1850	1850	0
55	20240514	194700	141220910	1850	1850	1850	1850	0
56	20240514	194600	141220910	1850	1850	1850	1850	0
57	20240514	194500	141220910	1850	1850	1850	1850	0
58	20240514	194400	141220910	1850	1850	1850	1850	0
59	20240514	194300	141220910	1850	1850	1850	1850	0
60	20240514	194200	141220910	1850	1850	1850	1850	0
61	20240514	194100	141220910	1850	1850	1850	1850	0
62	20240514	194000	141220910	1850	1850	1850	1850	1419
63	20240514	193900	141220910	1850	1850	1850	1850	0
64	20240514	193800	141220910	1850	1850	1850	1850	0
65	20240514	193700	141220910	1850	1850	1850	1850	0
66	20240514	193600	141220910	1850	1850	1850	1850	0
67	20240514	193500	141220910	1850	1850	1850	1850	0
68	20240514	193400	141220910	1850	1850	1850	1850	0
69	20240514	193300	141220910	1850	1850	1850	1850	0
70	20240514	193200	141220910	1850	1850	1850	1850	0
71	20240514	193100	141220910	1850	1850	1850	1850	0
72	20240514	193000	141220910	1850	1850	1850	1850	0
73	20240514	192900	141220910	1850	1850	1850	1850	0
74	20240514	192800	141220910	1850	1850	1850	1850	0
75	20240514	192700	141220910	1850	1850	1850	1850	0
76	20240514	192600	141220910	1850	1850	1850	1850	0
77	20240514	192500	141220910	1850	1850	1850	1850	0
78	20240514	192400	141220910	1850	1850	1850	1850	0
79	20240514	192300	141220910	1850	1850	1850	1850	0
80	20240514	192200	141220910	1850	1850	1850	1850	0
81	20240514	192100	141220910	1850	1850	1850	1850	0
82	20240514	192000	141220910	1850	1850	1850	1850	0
83	20240514	191900	141220910	1850	1850	1850	1850	0
84	20240514	191800	141220910	1850	1850	1850	1850	0
85	20240514	191700	141220910	1850	1850	1850	1850	0
86	20240514	191600	141220910	1850	1850	1850	1850	0
87	20240514	191500	141220910	1850	1850	1850	1850	0
88	20240514	191400	141220910	1850	1850	1850	1850	0
89	20240514	191300	141220910	1850	1850	1850	1850	0
90	20240514	191200	141220910	1850	1850	1850	1850	0
91	20240514	191100	141220910	1850	1850	1850	1850	0
92	20240514	191000	141220910	1850	1850	1850	1850	1419
93	20240514	190900	141220910	1850	1850	1850	1850	0
94	20240514	190800	141220910	1850	1850	1850	1850	0
95	20240514	190700	141220910	1850	1850	1850	1850	0
96	20240514	190600	141220910	1850	1850	1850	1850	0
97	20240514	190500	141220910	1850	1850	1850	1850	0
98	20240514	190400	141220910	1850	1850	1850	1850	0
99	20240514	190300	141220910	1850	1850	1850	1850	0
100	20240514	190200	141220910	1850	1850	1850	1850	0
101	20240514	190100	141220910	1850	1850	1850	1850	0
102	20240514	190000	141220910	1850	1850	1850	1850	0
103	20240514	185900	141220910	1850	1850	1850	1850	0
104	20240514	185800	141220910	1850	1850	1850	1850	0
105	20240514	185700	141220910	1850	1850	1850	1850	0
106	20240514	185600	141220910	1850	1850	1850	1850	0
107	20240514	185500	141220910	1850	1850	1850	1850	0
108	20240514	185400	141220910	1850	1850	1850	1850	0
109	20240514	185300	141220910	1850	1850	1850	1850	0
110	20240514	185200	141220910	1850	1850	1850	1850	0
111	20240514	185100	141220910	1850	1850	1850	1850	0
112	20240514	185000	141220910	1850	1850	1850	1850	0
113	20240514	184900	141220910	1850	1850	1850	1850	0
114	20240514	184800	141220910	1850	1850	1850	1850	0
115	20240514	184700	141220910	1850	1850	1850	1850	0
116	20240514	184600	141220910	1850	1850	1850	1850	0
117	20240514	184500	141220910	1850	1850	1850	1850	0
118	20240514	184400	141220910	1850	1850	1850	1850	0
119	20240514	184300	141220910	1850	1850	1850	1850	0
120	20240514	184200	141220910	1850	1850	1850	1850	0
121	20240514	184100	141220910	1850	1850	1850	1850	0
122	20240514	184000	141220910	1850	1850	1850	1850	1419
123	20240514	183900	141220910	1850	1850	1850	1850	0
124	20240514	183800	141220910	1850	1850	1850	1850	0
125	20240514	183700	141220910	1850	1850	1850	1850	0
126	20240514	183600	141220910	1850	1850	1850	1850	0
127	20240514	183500	141220910	1850	1850	1850	1850	0
128	20240514	183400	141220910	1850	1850	1850	1850	0
129	20240514	183300	141220910	1850	1850	1850	1850	0
130	20240514	183200	141220910	1850	1850	1850	1850	0
131	20240514	183100	141220910	1850	1850	1850	1850	0
132	20240514	183000	141220910	1850	1850	1850	1850	0
133	20240514	182900	141220910	1850	1850	1850	1850	0
134	20240514	182800	141220910	1850	1850	1850	1850	0
135	20240514	182700	141220910	1850	1850	1850	1850	0
136	20240514	182600	141220910	1850	1850	1850	1850	0
137	20240514	182500	141220910	1850	1850	1850	1850	0
138	20240514	182400	141220910	1850	1850	1850	1850	0
139	20240514	182300	141220910	1850	1850	1850	1850	0
140	20240514	182200	141220910	1850	1850	1850	1850	0
141	20240514	182100	141220910	1850	1850	1850	1850	0
142	20240514	182000	141220910	1850	1850	1850	1850	0
143	20240514	181900	141220910	1850	1850	1850	1850	0
144	20240514	181800	141220910	1850	1850	1850	1850	0
145	20240514	181700	141220910	1850	1850	1850	1850	0
146	20240514	181600	141220910	1850	1850	1850	1850	0
147	20240514	181500	141220910	1850	1850	1850	1850	0
148	20240514	181400	141220910	1850	1850	1850	1850	0
149	20240514	181300	141220910	1850	1850	1850	1850	0
150	20240514	181200	141220910	1850	1850	1850	1850	0
151	20240514	181100	141220910	1850	1850	1850	1850	0
152	20240514	181000	141220910	1850	1850	1850	1850	1419
153	20240514	180900	141220910	1850	1850	1850	1850	0
154	20240514	180800	141220910	1850	1850	1850	1850	0
155	20240514	180700	141220910	1850	1850	1850	1850	0
156	20240514	180600	141220910	1850	1850	1850	1850	0
157	20240514	180500	141220910	1850	1850	1850	1850	0
158	20240514	180400	141220910	1850	1850	1850	1850	0
159	20240514	180300	141220910	1850	1850	1850	1850	0
160	20240514	180200	141220910	1850	1850	1850	1850	0
161	20240514	180100	141220910	1850	1850	1850	1850	0
162	20240514	180000	141220910	1850	1850	1850	1850	0
163	20240514	175900	141220910	1850	1850	1850	1850	0
164	20240514	175800	141220910	1850	1850	1850	1850	0
165	20240514	175700	141220910	1850	1850	1850	1850	0
166	20240514	175600	141220910	1850	1850	1850	1850	0
167	20240514	175500	141220910	1850	1850	1850	1850	0
168	20240514	175400	141220910	1850	1850	1850	1850	0
169	20240514	175300	141220910	1850	1850	1850	1850	0
170	20240514	175200	141220910	1850	1850	1850	1850	0
171	20240514	175100	141220910	1850	1850	1850	1850	0
172	20240514	175000	141220910	1850	1850	1850	1850	0
173	20240514	174900	141220910	1850	1850	1850	1850	0
174	20240514	174800	141220910	1850	1850	1850	1850	0
175	20240514	174700	141220910	1850	1850	1850	1850	0
176	20240514	174600	141220910	1850	1850	1850	1850	0
177	20240514	174500	141220910	1850	1850	1850	1850	0
178	20240514	174400	141220910	1850	1850	1850	1850	0
179	20240514	174300	141220910	1850	1850	1850	1850	0
180	20240514	174200	141220910	1850	1850	1850	1850	0
181	20240514	174100	141220910	1850	1850	1850	1850	0
182	20240514	174000	141220910	1850	1850	1850	1850	1419
183	20240514	173900	141220910	1850	1850	1850	1850	0
184	20240514	173800	141220910	1850	1850	1850	1850	0
185	20240514	173700	141220910	1850	1850	1850	1850	0
186	20240514	173600	141220910	1850	1850	1850	1850	0
187	20240514	173500	141220910	1850	1850	1850	1850	0
188	20240514	173400	141220910	1850	1850	1850	1850	0
189	20240514	173300	141220910	1850	1850	1850	1850	0
190	20240514	173200	141220910	1850	1850	1850	1850	0
191	20240514	173100	141220910	1850	1850	1850	1850	0
192	20240514	173000	141220910	1850	1850	1850	1850	0
193	20240514	172900	141220910	1850	1850	1850	1850	0
194	20240514	172800	141220910	1850	1850	1850	1850	0
195	20240514	172700	141220910	1850	1850	1850	1850	0
196	20240514	172600	141220910	1850	1850	1850	1850	0
197	20240514	172500	141220910	1850	1850	1850	1850	0
198	20240514	172400	141220910	1850	1850	1850	1850	0
199	20240514	172300	141220910	1850	1850	1850	1850	0
200	20240514	172200	141220910	1850	1850	1850	1850	0
201	20240514	172100	141220910	1850	1850	1850	1850	0
202	20240514	172000	141220910	1850	1850	1850	1850	0
203	20240514	171900	141220910	1850	1850	1850	1850	0
204	20240514	171800	141220910	1850	1850	1850	1850	0
205	20240514	171700	141220910	1850	1850	1850	1850	0
206	20240514	171600	141220910	1850	1850	1850	1850	0
207	20240514	171500	141220910	1850	1850	1850	1850	0
208	20240514	171400	141220910	1850	1850	1850	1850	0
209	20240514	171300	141220910	1850	1850	1850	1850	0
210	20240514	171200	141220910	1850	1850	1850	1850	0
211	20240514	171100	141220910	1850	1850	1850	1850	0
212	20240514	171000	141220910	1850	1850	1850	1850	1419
213	20240514	170900	141220910	1850	1850	1850	1850	0
214	20240514	170800	141220910	1850	1850	1850	1850	0
215	20240514	170700	141220910	1850	1850	1850	1850	0
216	20240514	170600	141220910	1850	1850	1850	1850	0
217	20240514	170500	141220910	1850	1850	1850	1850	0
218	20240514	170400	141220910	1850	1850	1850	1850	0
219	20240514	170300	141220910	1850	1850	1850	1850	0
220	20240514	170200	141220910	1850	1850	1850	1850	0
221	20240514	170100	141220910	1850	1850	1850	1850	0
222	20240514	170000	141220910	1850	1850	1850	1850	0
223	20240514	165900	141220910	1850	1850	1850	1850	0
224	20240514	165800	141220910	1850	1850	1850	1850	0
225	20240514	165700	141220910	1850	1850	1850	1850	0
226	20240514	165600	141220910	1850	1850	1850	1850	0
227	20240514	165500	141220910	1850	1850	1850	1850	0
228	20240514	165400	141220910	1850	1850	1850	1850	0
229	20240514	165300	141220910	1850	1850	1850	1850	0
230	20240514	165200	141220910	1850	1850	1850	1850	0
231	20240514	165100	141220910	1850	1850	1850	1850	0
232	20240514	165000	141220910	1850	1850	1850	1850	0
233	20240514	164900	141220910	1850	1850	1850	1850	0
234	20240514	164800	141220910	1850	1850	1850	1850	0
235	20240514	164700	141220910	1850	1850	1850	1850	0
236	20240514	164600	141220910	1850	1850	1850	1850	0
237	20240514	164500	141220910	1850	1850	1850	1850	0
238	20240514	164400	141220910	1850	1850	1850	1850	0
239	20240514	164300	141220910	1850	1850	1850	1850	0
240	20240514	164200	141220910	1850	1850	1850	1850	0
241	20240514	164100	141220910	1850	1850	1850	1850	0
242	20240514	164000	141220910	1850	1850	1850	1850	1419
243	20240514	163900	141220910	1850	1850	1850	1850	0
244	20240514	163800	141220910	1850	1850	1850	1850	0
245	20240514	163700	141220910	1850	1850	1850	1850	0
246	20240514	163600	141220910	1850	1850	1850	1850	0
247	20240514	163500	141220910	1850	1850	1850	1850	0
248	20240514	163400	141220910	1850	1850	1850	1850	0
249	20240514	163300	141220910	1850	1850	1850	1850	0
250	20240514	163200	141220910	1850	1850	1850	1850	0
251	20240514	163100	141220910	1850	1850	1850	1850	0
252	20240514	163000	141220910	1850	1850	1850	1850	0
253	20240514	162900	141220910	1850	1850	1850	1850	0
254	20240514	162800	141220910	1850	1850	1850	1850	0
255	20240514	162700	141220910	1850	1850	1850	1850	0
256	20240514	162600	141220910	1850	1850	1850	1850	0
257	20240514	162500	141220910	1850	1850	1850	1850	0
258	20240514	162400	141220910	1850	1850	1850	1850	0
259	20240514	162300	141220910	1850	1850	1850	1850	0
260	20240514	162200	141220910	1850	1850	1850	1850	0
261	20240514	162100	141220910	1850	1850	1850	1850	0
262	20240514	162000	141220910	1850	1850	1850	1850	0
263	20240514	161900	141220910	1850	1850	1850	1850	0
264	20240514	161800	141220910	1850	1850	1850	1850	0
265	20240514	161700	141220910	1850	1850	1850	1850	0
266	20240514	161600	141220910	1850	1850	1850	1850	0
267	20240514	161500	141220910	1850	1850	1850	1850	0
268	20240514	161400	141220910	1850	1850	1850	1850	0
269	20240514	161300	141220910	1850	1850	1850	1850	0
270	20240514	161200	141220910	1850	1850	1850	1850	0
271	20240514	161100	141220910	1850	1850	1850	1850	0
272	20240514	161000	141220910	1850	1850	1850	1850	1419
273	20240514	160900	141220910	1850	1850	1850	1850	0
274	20240514	160800	141220910	1850	1850	1850	1850	0
275	20240514	160700	141220910	1850	1850	1850	1850	0
276	20240514	160600	141220910	1850	1850	1850	1850	0
277	20240514	160500	141220910	1850	1850	1850	1850	0
278	20240514	160400	141220910	1850	1850	1850	1850	0
279	20240514	160300	141220910	1850	1850	1850	1850	0
280	20240514	160200	141220910	1850	1850	1850	1850	0
281	20240514	160100	141220910	1850	1850	1850	1850	0
282	20240514	160000	141220910	1850	1850	1850	1850	0
283	20240514	155900	141220910	1850	1850	1850	1850	0
284	20240514	155800	141220910	1850	1850	1850	1850	0
285	20240514	155700	141220910	1850	1850	1850	1850	0
286	20240514	155600	141220910	1850	1850	1850	1850	0
287	20240514	155500	141220910	1850	1850	1850	1850	0
288	20240514	155400	141220910	1850	1850	1850	1850	0
289	20240514	155300	141220910	1850	1850	1850	1850	0
290	20240514	155200	141220910	1850	1850	1850	1850	0
291	20240514	155100	141220910	1850	1850	1850	1850	0
292	20240514	155000	141220910	1850	1850	1850	1850	0
293	20240514	154900	141220910	1850	1850	1850	1850	0
294	20240514	154800	141220910	1850	1850	1850	1850	0
295	20240514	154700	141220910	1850	1850	1850	1850	0
296	20240514	154600	141220910	1850	1850	1850	1850	0
297	20240514	154500	141220910	1850	1850	1850	1850	0
298	20240514	154400	141220910	1850	1850	1850	1850	0
299	20240514	154300	141220910	1850	1850	1850	1850	0
300	20240514	154200	141220910	1850	1850	1850	1850	0
301	20240514	154100	141220910	1850	1850	1850	1850	0
302	20240514	154000	141220910	1850	1850	1850	1850	1419
303	20240514	153900	141220910	1850	1850	1850	1850	0
304	20240514	153800	141220910	1850	1850	1850	1850	0
305	20240514	153700	141220910	1850	1850	1850	1850	0
306	20240514	153600	141220910	1850	1850	1850	1850	0
307	20240514	153500	141220910	1850	1850	1850	1850	0
308	20240514	153400	141220910	1850	1850	1850	1850	0
309	20240514	153300	141220910	1850	1850	1850	1850	0
310	20240514	153200	141220910	1850	1850	1850	1850	0
311	20240514	153100	141220910	1850	1850	1850	1850	0
312	20240514	153000	141220910	1850	1850	1850	1850	1419
313	20240514	152900	138595760	1849	1849	1849	1849	0
314	20240514	152800	138595760	1849	1849	1849	1849	0
315	20240514	152700	138595760	1849	1849	1849	1849	0
316	20240514	152600	138595760	1849	1849	1849	1849	0
317	20240514	152500	138595760	1849	1849	1849	1849	0
318	20240514	152400	138595760	1849	1849	1849	1849	0
319	20240514	152300	138595760	1849	1849	1849	1849	0
320	20240514	152200	138595760	1849	1849	1849	1849	0
321	20240514	152100	138595760	1849	1849	1849	1849	0
322	20240514	152000	138595760	1849	1849	1849	1849	0
323	20240514	151900	138595760	1849	1849	1849	1849	40
324	20240514	151800	138521800	1849	1849	1849	1849	1
325	20240514	151700	138519951	1848	1848	1848	1848	1
326	20240514	151600	138518103	1849	1849	1849	1849	101
327	20240514	151500	138331354	1849	1849	1849	1849	161
328	20240514	151400	138033665	1849	1849	1849	1849	0
329	20240514	151300	138033665	1849	1849	1849	1848	356
330	20240514	151200	137375684	1849	1849	1849	1849	1961
331	20240514	151100	133749795	1850	1850	1850	1850	0
332	20240514	151000	133749795	1850	1850	1850	1850	0
333	20240514	150900	133749795	1850	1850	1850	1850	0
334	20240514	150800	133749795	1850	1850	1850	1850	0
335	20240514	150700	133749795	1850	1850	1850	1850	0
336	20240514	150600	133749795	1850	1850	1850	1850	0
337	20240514	150500	133749795	1850	1850	1850	1850	4803
338	20240514	150400	124864245	1850	1850	1850	1850	0
339	20240514	150300	124864245	1850	1850	1850	1850	0
340	20240514	150200	124864245	1850	1850	1850	1850	0
341	20240514	150100	124864245	1850	1850	1850	1850	210
342	20240514	150000	124475745	1849	1849	1849	1849	0
343	20240514	145900	124475745	1849	1849	1849	1849	0
344	20240514	145800	124475745	1849	1849	1849	1849	84
345	20240514	145700	124320429	1849	1849	1849	1849	7
346	20240514	145600	124307486	1849	1849	1849	1849	50
347	20240514	145500	124215036	1849	1849	1849	1849	351
348	20240514	145400	123566037	1849	1849	1849	1849	0
349	20240514	145300	123566037	1849	1849	1849	1849	0
350	20240514	145200	123566037	1849	1849	1849	1849	0
351	20240514	145100	123566037	1849	1849	1849	1849	0
352	20240514	145000	123566037	1849	1849	1849	1849	0
353	20240514	144900	123566037	1849	1849	1849	1849	731
354	20240514	144800	122214418	1849	1849	1849	1849	6
355	20240514	144700	122203324	1850	1850	1850	1850	200
356	20240514	144600	121833324	1850	1850	1850	1850	2
357	20240514	144500	121829624	1850	1850	1850	1850	0
358	20240514	144400	121829624	1850	1850	1850	1850	0
359	20240514	144300	121829624	1850	1850	1850	1850	100
360	20240514	144200	121644624	1850	1850	1850	1850	0
361	20240514	144100	121644624	1850	1850	1850	1850	1
362	20240514	144000	121642774	1850	1850	1850	1850	0
363	20240514	143900	121642774	1850	1850	1850	1850	0
364	20240514	143800	121642774	1850	1850	1850	1850	0
365	20240514	143700	121642774	1850	1850	1850	1850	1
366	20240514	143600	121640924	1849	1849	1849	1849	0
367	20240514	143500	121640924	1849	1849	1849	1849	0
368	20240514	143400	121640924	1849	1849	1849	1849	0
369	20240514	143300	121640924	1849	1849	1849	1849	0
370	20240514	143200	121640924	1849	1849	1849	1849	4
371	20240514	143100	121633528	1849	1849	1849	1849	0
372	20240514	143000	121633528	1849	1849	1849	1849	0
373	20240514	142900	121633528	1849	1849	1849	1849	0
374	20240514	142800	121633528	1849	1849	1849	1849	0
375	20240514	142700	121633528	1849	1849	1849	1849	0
376	20240514	142600	121633528	1849	1850	1850	1849	503
377	20240514	142500	120703237	1851	1851	1851	1851	10
378	20240514	142400	120684727	1851	1851	1851	1851	0
379	20240514	142300	120684727	1851	1851	1851	1851	0
380	20240514	142200	120684727	1851	1851	1851	1851	0
381	20240514	142100	120684727	1851	1851	1851	1851	0
382	20240514	142000	120684727	1851	1851	1851	1851	0
383	20240514	141900	120684727	1851	1851	1851	1851	0
384	20240514	141800	120684727	1851	1851	1851	1851	0
385	20240514	141700	120684727	1851	1851	1851	1851	0
386	20240514	141600	120684727	1851	1851	1851	1851	209
387	20240514	141500	120297868	1850	1850	1850	1850	406
388	20240514	141400	119546768	1850	1850	1850	1850	1
389	20240514	141300	119544918	1850	1850	1850	1850	100
390	20240514	141200	119359918	1850	1850	1850	1850	100
391	20240514	141100	119174918	1850	1850	1850	1850	1
392	20240514	141000	119173068	1849	1849	1849	1849	0
393	20240514	140900	119173068	1849	1849	1849	1849	0
394	20240514	140800	119173068	1849	1849	1849	1849	4659
395	20240514	140700	110558577	1849	1849	1849	1849	0
396	20240514	140600	110558577	1849	1849	1849	1849	171
397	20240514	140500	110242398	1849	1848	1849	1848	215
398	20240514	140400	109845077	1848	1848	1848	1848	0
399	20240514	140300	109845077	1848	1848	1848	1848	0
400	20240514	140200	109845077	1848	1848	1848	1848	0
401	20240514	140100	109845077	1848	1848	1848	1848	0
402	20240514	140000	109845077	1848	1848	1848	1848	0
403	20240514	135900	109845077	1848	1848	1848	1848	0
404	20240514	135800	109845077	1848	1848	1848	1848	0
405	20240514	135700	109845077	1848	1848	1848	1848	0
406	20240514	135600	109845077	1848	1848	1848	1848	0
407	20240514	135500	109845077	1848	1848	1848	1848	62
408	20240514	135400	109730501	1848	1848	1848	1848	0
409	20240514	135300	109730501	1848	1848	1848	1848	1
410	20240514	135200	109728653	1848	1848	1848	1848	0
411	20240514	135100	109728653	1848	1848	1848	1848	1018
412	20240514	135000	107847389	1846	1854	1854	1846	9402
413	20240514	134900	90460900	1854	1854	1854	1854	15
414	20240514	134800	90433090	1855	1855	1855	1855	0
415	20240514	134700	90433090	1855	1855	1855	1855	4
416	20240514	134600	90425670	1855	1855	1855	1855	0
417	20240514	134500	90425670	1855	1855	1855	1855	0
418	20240514	134400	90425670	1855	1855	1855	1855	0
419	20240514	134300	90425670	1855	1855	1855	1855	0
420	20240514	134200	90425670	1855	1855	1855	1855	0
421	20240514	134100	90425670	1855	1855	1855	1855	0
422	20240514	134000	90425670	1855	1855	1855	1855	0
423	20240514	133900	90425670	1855	1855	1855	1855	0
424	20240514	133800	90425670	1855	1855	1855	1855	4
425	20240514	133700	90418250	1855	1855	1855	1855	10
426	20240514	133600	90399700	1855	1855	1855	1855	1
427	20240514	133500	90397845	1854	1854	1854	1854	65
428	20240514	133400	90277335	1855	1855	1855	1855	0
429	20240514	133300	90277335	1855	1855	1855	1855	0
430	20240514	133200	90277335	1855	1855	1855	1855	0
431	20240514	133100	90277335	1855	1855	1855	1855	1055
432	20240514	133000	88320310	1855	1855	1855	1855	0
433	20240514	132900	88320310	1855	1855	1855	1855	0
434	20240514	132800	88320310	1855	1855	1855	1855	200
435	20240514	132700	87949310	1857	1857	1857	1857	185
436	20240514	132600	87605765	1858	1858	1858	1858	41
437	20240514	132500	87529587	1858	1859	1861	1858	1086
438	20240514	132400	85511782	1861	1859	1862	1859	14
439	20240514	132300	85485741	1862	1859	1862	1859	114
440	20240514	132200	85273702	1860	1859	1860	1859	8
441	20240514	132100	85258826	1858	1858	1858	1858	0
442	20240514	132000	85258826	1858	1858	1858	1858	25
443	20240514	131900	85212376	1858	1858	1858	1858	20
444	20240514	131800	85175216	1860	1856	1860	1856	2
445	20240514	131700	85171500	1858	1858	1858	1858	0
446	20240514	131600	85171500	1858	1858	1858	1858	0
447	20240514	131500	85171500	1858	1858	1858	1858	0
448	20240514	131400	85171500	1858	1858	1858	1858	0
449	20240514	131300	85171500	1858	1855	1858	1855	2
450	20240514	131200	85167787	1858	1858	1858	1858	0
451	20240514	131100	85167787	1858	1858	1858	1858	0
452	20240514	131000	85167787	1858	1858	1858	1858	0
453	20240514	130900	85167787	1858	1855	1858	1855	2
454	20240514	130800	85164074	1854	1854	1854	1854	0
455	20240514	130700	85164074	1854	1855	1855	1854	50
456	20240514	130600	85071362	1858	1858	1858	1858	0
457	20240514	130500	85071362	1858	1855	1858	1855	499
458	20240514	130400	84145690	1855	1855	1855	1855	10
459	20240514	130300	84127140	1855	1855	1855	1855	17
460	20240514	130200	84095605	1855	1855	1855	1855	10
461	20240514	130100	84077055	1854	1854	1854	1854	945
462	20240514	130000	82325025	1854	1854	1854	1854	1
463	20240514	125900	82323171	1854	1854	1854	1854	1
464	20240514	125800	82321317	1853	1853	1853	1853	0
465	20240514	125700	82321317	1853	1853	1853	1853	0
466	20240514	125600	82321317	1853	1853	1853	1853	0
467	20240514	125500	82321317	1853	1853	1853	1853	0
468	20240514	125400	82321317	1853	1853	1853	1853	0
469	20240514	125300	82321317	1853	1853	1853	1853	0
470	20240514	125200	82321317	1853	1853	1853	1853	0
471	20240514	125100	82321317	1853	1853	1853	1853	0
472	20240514	125000	82321317	1853	1853	1853	1853	0
473	20240514	124900	82321317	1853	1853	1853	1853	0
474	20240514	124800	82321317	1853	1853	1853	1853	0
475	20240514	124700	82321317	1853	1854	1854	1853	4
476	20240514	124600	82313904	1854	1854	1854	1854	0
477	20240514	124500	82313904	1854	1854	1854	1854	0
478	20240514	124400	82313904	1854	1854	1854	1854	2
479	20240514	124300	82310196	1855	1855	1855	1855	0
480	20240514	124200	82310196	1855	1855	1855	1855	0
481	20240514	124100	82310196	1855	1854	1855	1854	17
482	20240514	124000	82278663	1855	1854	1855	1854	39
483	20240514	123900	82206320	1855	1855	1855	1855	0
484	20240514	123800	82206320	1855	1855	1855	1855	0
485	20240514	123700	82206320	1855	1855	1855	1855	0
486	20240514	123600	82206320	1855	1855	1855	1855	0
487	20240514	123500	82206320	1855	1855	1855	1855	0
488	20240514	123400	82206320	1855	1855	1855	1855	0
489	20240514	123300	82206320	1855	1855	1855	1855	0
490	20240514	123200	82206320	1855	1854	1855	1854	4
491	20240514	123100	82198901	1855	1855	1855	1855	0
492	20240514	123000	82198901	1855	1855	1855	1855	0
493	20240514	122900	82198901	1855	1855	1855	1855	0
494	20240514	122800	82198901	1855	1853	1855	1853	2
495	20240514	122700	82195193	1855	1853	1855	1853	3
496	20240514	122600	82189630	1853	1853	1855	1853	31
497	20240514	122500	82132185	1855	1855	1855	1855	0
498	20240514	122400	82132185	1855	1855	1855	1855	0
499	20240514	122300	82132185	1855	1853	1855	1853	65
500	20240514	122200	82011612	1855	1855	1855	1855	0
501	20240514	122100	82011612	1855	1855	1855	1855	0
502	20240514	122000	82011612	1855	1855	1855	1855	0
503	20240514	121900	82011612	1855	1853	1855	1853	2
504	20240514	121800	82007904	1855	1853	1855	1853	2
505	20240514	121700	82004196	1855	1855	1855	1855	0
506	20240514	121600	82004196	1855	1855	1855	1855	0
507	20240514	121500	82004196	1855	1855	1855	1855	0
508	20240514	121400	82004196	1855	1855	1855	1855	0
509	20240514	121300	82004196	1855	1855	1855	1855	0
510	20240514	121200	82004196	1855	1855	1855	1855	0
511	20240514	121100	82004196	1855	1855	1855	1855	0
512	20240514	121000	82004196	1855	1855	1855	1855	0
513	20240514	120900	82004196	1855	1852	1855	1852	2
514	20240514	120800	82000489	1855	1855	1855	1855	0
515	20240514	120700	82000489	1855	1855	1855	1855	0
516	20240514	120600	82000489	1855	1855	1855	1855	0
517	20240514	120500	82000489	1855	1855	1855	1855	0
518	20240514	120400	82000489	1855	1855	1855	1855	0
519	20240514	120300	82000489	1855	1855	1855	1855	0
520	20240514	120200	82000489	1855	1855	1855	1855	0
521	20240514	120100	82000489	1855	1855	1855	1855	0
522	20240514	120000	82000489	1855	1855	1855	1855	0
523	20240514	115900	82000489	1855	1851	1855	1851	2
524	20240514	115800	81996783	1850	1852	1852	1850	20
525	20240514	115700	81959760	1855	1850	1855	1850	304
526	20240514	115600	81397347	1850	1850	1850	1850	11
527	20240514	115500	81376997	1851	1853	1853	1851	963
528	20240514	115400	79593637	1853	1854	1854	1853	926
529	20240514	115300	77877208	1854	1854	1854	1854	300
530	20240514	115200	77321008	1854	1854	1854	1854	0
531	20240514	115100	77321008	1854	1854	1854	1854	0
532	20240514	115000	77321008	1854	1854	1854	1854	0
533	20240514	114900	77321008	1854	1854	1854	1854	414
534	20240514	114800	76553452	1855	1858	1858	1855	816
535	20240514	114700	75038641	1861	1859	1862	1859	4
536	20240514	114600	75031200	1862	1862	1862	1862	0
537	20240514	114500	75031200	1862	1862	1862	1862	0
538	20240514	114400	75031200	1862	1862	1862	1862	0
539	20240514	114300	75031200	1862	1858	1864	1858	96
540	20240514	114200	74852264	1861	1861	1861	1861	1
541	20240514	114100	74850403	1864	1858	1864	1858	200
542	20240514	114000	74477891	1857	1857	1857	1857	0
543	20240514	113900	74477891	1857	1857	1857	1857	10
544	20240514	113800	74459321	1857	1857	1857	1857	0
545	20240514	113700	74459321	1857	1857	1857	1857	854
546	20240514	113600	72873443	1858	1858	1858	1858	340
547	20240514	113500	72241723	1862	1862	1862	1862	0
548	20240514	113400	72241723	1862	1862	1862	1862	0
549	20240514	113300	72241723	1862	1862	1862	1862	0
550	20240514	113200	72241723	1862	1858	1862	1858	188
551	20240514	113100	71892412	1859	1861	1864	1859	5641
552	20240514	113000	61403059	1864	1864	1864	1864	0
553	20240514	112900	61403059	1864	1864	1864	1864	0
554	20240514	112800	61403059	1864	1864	1864	1864	0
555	20240514	112700	61403059	1864	1864	1864	1864	0
556	20240514	112600	61403059	1864	1860	1864	1860	2
557	20240514	112500	61399335	1863	1863	1863	1863	0
558	20240514	112400	61399335	1863	1863	1863	1863	0
559	20240514	112300	61399335	1863	1860	1863	1860	2
560	20240514	112200	61395612	1860	1860	1860	1860	0
561	20240514	112100	61395612	1860	1861	1861	1860	1290
562	20240514	112000	58996030	1861	1861	1861	1861	0
563	20240514	111900	58996030	1861	1861	1861	1861	1
564	20240514	111800	58994169	1861	1861	1861	1861	0
565	20240514	111700	58994169	1861	1862	1864	1861	462
566	20240514	111600	58134356	1864	1864	1864	1864	0
567	20240514	111500	58134356	1864	1864	1864	1864	0
568	20240514	111400	58134356	1864	1864	1864	1864	0
569	20240514	111300	58134356	1864	1861	1864	1861	2
570	20240514	111200	58130631	1864	1864	1864	1864	2
571	20240514	111100	58126903	1867	1860	1867	1860	4
572	20240514	111000	58119451	1862	1862	1862	1862	0
573	20240514	110900	58119451	1862	1859	1862	1859	77
574	20240514	110800	57976156	1858	1858	1858	1858	0
575	20240514	110700	57976156	1858	1858	1858	1858	3
576	20240514	110600	57970582	1858	1858	1861	1858	28
577	20240514	110500	57918480	1858	1858	1861	1858	53
578	20240514	110400	57819859	1857	1857	1857	1857	1078
579	20240514	110300	55818013	1856	1856	1856	1856	112
580	20240514	110200	55610141	1857	1860	1860	1856	2808
581	20240514	110100	50393109	1860	1860	1860	1860	0
582	20240514	110000	50393109	1860	1860	1860	1860	1
583	20240514	105900	50391249	1860	1860	1860	1860	1054
584	20240514	105800	48430809	1860	1862	1862	1860	765
585	20240514	105700	47006921	1862	1862	1862	1862	0
586	20240514	105600	47006921	1862	1862	1862	1862	0
587	20240514	105500	47006921	1862	1862	1862	1862	0
588	20240514	105400	47006921	1862	1862	1862	1862	0
589	20240514	105300	47006921	1862	1862	1862	1862	4
590	20240514	105200	46999473	1863	1863	1863	1863	128
591	20240514	105100	46761009	1862	1862	1862	1862	100
592	20240514	105000	46574809	1862	1862	1862	1862	78
593	20240514	104900	46429573	1862	1863	1863	1862	116
594	20240514	104800	46213571	1863	1863	1863	1863	110
595	20240514	104700	46008641	1863	1863	1863	1863	12
596	20240514	104600	45986285	1863	1863	1863	1863	0
597	20240514	104500	45986285	1863	1863	1863	1863	131
598	20240514	104400	45742232	1863	1863	1863	1863	10
599	20240514	104300	45723602	1863	1863	1863	1863	0
600	20240514	104200	45723602	1863	1863	1863	1863	0
601	20240514	104100	45723602	1863	1863	1863	1863	1
602	20240514	104000	45721739	1862	1862	1862	1862	0
603	20240514	103900	45721739	1862	1862	1862	1862	10
604	20240514	103800	45703119	1862	1862	1862	1862	1
605	20240514	103700	45701257	1861	1861	1861	1861	0
606	20240514	103600	45701257	1861	1861	1861	1861	50
607	20240514	103500	45608207	1865	1862	1865	1862	200
608	20240514	103400	45235210	1861	1861	1861	1861	1
609	20240514	103300	45233349	1861	1861	1861	1861	10
610	20240514	103200	45214739	1861	1861	1861	1861	1
611	20240514	103100	45212878	1861	1861	1861	1861	0
612	20240514	103000	45212878	1861	1861	1861	1861	1
613	20240514	102900	45211017	1861	1861	1861	1861	3
614	20240514	102800	45205434	1865	1865	1865	1865	0
615	20240514	102700	45205434	1865	1865	1865	1865	0
616	20240514	102600	45205434	1865	1860	1865	1860	1068
617	20240514	102500	43218948	1860	1860	1860	1860	10
618	20240514	102400	43200348	1859	1859	1859	1859	41
619	20240514	102300	43124129	1859	1861	1861	1859	699
620	20240514	102200	41824043	1862	1863	1863	1862	6
621	20240514	102100	41812869	1863	1863	1863	1863	0
622	20240514	102000	41812869	1863	1866	1866	1863	500
623	20240514	101900	40881351	1867	1867	1867	1867	1
624	20240514	101800	40879484	1867	1868	1868	1867	506
625	20240514	101700	39934780	1868	1869	1873	1868	407
626	20240514	101600	39172903	1869	1869	1869	1869	115
627	20240514	101500	38957968	1869	1869	1869	1869	1
628	20240514	101400	38956099	1869	1870	1870	1869	52
629	20240514	101300	38858909	1869	1870	1870	1869	2
630	20240514	101200	38855170	1870	1870	1870	1870	49
631	20240514	101100	38763540	1870	1871	1871	1870	3
632	20240514	101000	38757928	1871	1871	1871	1871	10
633	20240514	100900	38739218	1871	1860	1872	1860	350
634	20240514	100800	38087575	1859	1859	1859	1859	1
635	20240514	100700	38085716	1860	1861	1874	1859	998
636	20240514	100600	36221806	1861	1861	1861	1861	5
637	20240514	100500	36212501	1860	1860	1860	1860	56
638	20240514	100400	36108341	1860	1858	1860	1858	7
639	20240514	100300	36095325	1857	1857	1857	1857	0
640	20240514	100200	36095325	1857	1857	1857	1857	98
641	20240514	100100	35913339	1857	1857	1857	1857	6
642	20240514	100000	35902197	1857	1857	1857	1857	0
643	20240514	095900	35902197	1857	1857	1857	1857	0
644	20240514	095800	35902197	1857	1857	1857	1857	1
645	20240514	095700	35900340	1857	1857	1857	1857	4
646	20240514	095600	35892912	1857	1859	1860	1856	729
647	20240514	095500	34539571	1859	1859	1859	1859	0
648	20240514	095400	34539571	1859	1859	1859	1859	3
649	20240514	095300	34533994	1859	1859	1859	1859	6
650	20240514	095200	34522840	1858	1858	1858	1858	0
651	20240514	095100	34522840	1858	1859	1859	1858	331
652	20240514	095000	33907513	1859	1859	1859	1859	0
653	20240514	094900	33907513	1859	1859	1859	1858	612
654	20240514	094800	32769906	1859	1859	1859	1859	1140
655	20240514	094700	30650646	1859	1859	1859	1858	606
656	20240514	094600	29524093	1859	1859	1859	1859	0
657	20240514	094500	29524093	1859	1859	1859	1859	818
658	20240514	094400	28003431	1859	1859	1859	1859	3
659	20240514	094300	27997854	1858	1858	1858	1858	0
660	20240514	094200	27997854	1858	1858	1858	1858	16
661	20240514	094100	27968126	1858	1858	1858	1858	12
662	20240514	094000	27945830	1858	1858	1858	1858	1
663	20240514	093900	27943972	1857	1857	1857	1857	0
664	20240514	093800	27943972	1857	1857	1857	1857	0
665	20240514	093700	27943972	1857	1857	1857	1857	0
666	20240514	093600	27943972	1857	1857	1857	1857	1
667	20240514	093500	27942115	1857	1856	1857	1856	274
668	20240514	093400	27433570	1857	1857	1857	1857	527
669	20240514	093300	26454931	1858	1858	1858	1858	2
670	20240514	093200	26451215	1858	1858	1858	1858	6
671	20240514	093100	26440067	1858	1858	1858	1858	3
672	20240514	093000	26434493	1858	1858	1858	1858	2
673	20240514	092900	26430777	1858	1858	1858	1858	17
674	20240514	092800	26399191	1858	1860	1860	1858	50
675	20240514	092700	26306274	1861	1861	1862	1861	11
676	20240514	092600	26285794	1862	1861	1862	1861	10
677	20240514	092500	26267175	1860	1861	1861	1860	81
678	20240514	092400	26116514	1860	1862	1862	1860	105
679	20240514	092300	25921095	1863	1863	1863	1863	0
680	20240514	092200	25921095	1863	1863	1863	1863	573
681	20240514	092100	24853596	1863	1865	1867	1863	560
682	20240514	092000	23810307	1864	1874	1874	1864	70
683	20240514	091900	23679137	1875	1856	1875	1856	312
684	20240514	091800	23095109	1855	1853	1855	1853	295
685	20240514	091700	22548426	1875	1875	1875	1875	2034
686	20240514	091600	18734676	1875	1853	1875	1852	6634
687	20240514	091500	6346408	1853	1852	1854	1852	8
688	20240514	091400	6331584	1851	1853	1863	1851	396
689	20240514	091300	5597567	1853	1853	1853	1853	37
690	20240514	091200	5529006	1853	1853	1853	1853	1
691	20240514	091100	5527153	1864	1860	1864	1858	1020
692	20240514	091000	3627334	1863	1863	1863	1863	35
693	20240514	090900	3562129	1863	1860	1863	1860	51
694	20240514	090800	3467206	1863	1863	1863	1863	27
695	20240514	090700	3416905	1864	1864	1864	1864	0
696	20240514	090600	3416905	1864	1852	1864	1852	70
697	20240514	090500	3286665	1865	1865	1865	1865	36
698	20240514	090400	3219525	1850	1850	1850	1850	0
699	20240514	090300	3219525	1850	1850	1850	1850	55
700	20240514	090200	3117775	1848	1868	1868	1848	29
701	20240514	090100	3063703	1870	1870	1870	1870	0
702	20240514	090000	3063703	1870	1844	1870	1844	1658