KissMeData/001810/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	183500	53823723	1695	1695	1695	1695	263
3	20240508	183400	53823723	1695	1695	1695	1695	0
4	20240508	183300	53823723	1695	1695	1695	1695	0
5	20240508	183200	53823723	1695	1695	1695	1695	0
6	20240508	183100	53823723	1695	1695	1695	1695	0
7	20240508	183000	53823723	1695	1695	1695	1695	0
8	20240508	182900	53823723	1695	1695	1695	1695	0
9	20240508	182800	53823723	1695	1695	1695	1695	0
10	20240508	182700	53823723	1695	1695	1695	1695	0
11	20240508	182600	53823723	1695	1695	1695	1695	0
12	20240508	182500	53823723	1695	1695	1695	1695	0
13	20240508	182400	53823723	1695	1695	1695	1695	0
14	20240508	182300	53823723	1695	1695	1695	1695	0
15	20240508	182200	53823723	1695	1695	1695	1695	0
16	20240508	182100	53823723	1695	1695	1695	1695	0
17	20240508	182000	53823723	1695	1695	1695	1695	0
18	20240508	181900	53823723	1695	1695	1695	1695	0
19	20240508	181800	53823723	1695	1695	1695	1695	0
20	20240508	181700	53823723	1695	1695	1695	1695	0
21	20240508	181600	53823723	1695	1695	1695	1695	0
22	20240508	181500	53823723	1695	1695	1695	1695	0
23	20240508	181400	53823723	1695	1695	1695	1695	0
24	20240508	181300	53823723	1695	1695	1695	1695	0
25	20240508	181200	53823723	1695	1695	1695	1695	0
26	20240508	181100	53823723	1695	1695	1695	1695	0
27	20240508	181000	53823723	1695	1695	1695	1695	0
28	20240508	180900	53823723	1695	1695	1695	1695	0
29	20240508	180800	53823723	1695	1695	1695	1695	0
30	20240508	180700	53823723	1695	1695	1695	1695	0
31	20240508	180600	53823723	1695	1695	1695	1695	0
32	20240508	180500	53823723	1695	1695	1695	1695	263
33	20240508	180400	53823723	1695	1695	1695	1695	0
34	20240508	180300	53823723	1695	1695	1695	1695	0
35	20240508	180200	53823723	1695	1695	1695	1695	0
36	20240508	180100	53823723	1695	1695	1695	1695	0
37	20240508	180000	53823723	1695	1695	1695	1695	0
38	20240508	175900	53823723	1695	1695	1695	1695	0
39	20240508	175800	53823723	1695	1695	1695	1695	0
40	20240508	175700	53823723	1695	1695	1695	1695	0
41	20240508	175600	53823723	1695	1695	1695	1695	0
42	20240508	175500	53823723	1695	1695	1695	1695	0
43	20240508	175400	53823723	1695	1695	1695	1695	0
44	20240508	175300	53823723	1695	1695	1695	1695	0
45	20240508	175200	53823723	1695	1695	1695	1695	0
46	20240508	175100	53823723	1695	1695	1695	1695	0
47	20240508	175000	53823723	1695	1695	1695	1695	0
48	20240508	174900	53823723	1695	1695	1695	1695	0
49	20240508	174800	53823723	1695	1695	1695	1695	0
50	20240508	174700	53823723	1695	1695	1695	1695	0
51	20240508	174600	53823723	1695	1695	1695	1695	0
52	20240508	174500	53823723	1695	1695	1695	1695	0
53	20240508	174400	53823723	1695	1695	1695	1695	0
54	20240508	174300	53823723	1695	1695	1695	1695	0
55	20240508	174200	53823723	1695	1695	1695	1695	0
56	20240508	174100	53823723	1695	1695	1695	1695	0
57	20240508	174000	53823723	1695	1695	1695	1695	0
58	20240508	173900	53823723	1695	1695	1695	1695	0
59	20240508	173800	53823723	1695	1695	1695	1695	0
60	20240508	173700	53823723	1695	1695	1695	1695	0
61	20240508	173600	53823723	1695	1695	1695	1695	0
62	20240508	173500	53823723	1695	1695	1695	1695	263
63	20240508	173400	53823723	1695	1695	1695	1695	0
64	20240508	173300	53823723	1695	1695	1695	1695	0
65	20240508	173200	53823723	1695	1695	1695	1695	0
66	20240508	173100	53823723	1695	1695	1695	1695	0
67	20240508	173000	53823723	1695	1695	1695	1695	0
68	20240508	172900	53823723	1695	1695	1695	1695	0
69	20240508	172800	53823723	1695	1695	1695	1695	0
70	20240508	172700	53823723	1695	1695	1695	1695	0
71	20240508	172600	53823723	1695	1695	1695	1695	0
72	20240508	172500	53823723	1695	1695	1695	1695	0
73	20240508	172400	53823723	1695	1695	1695	1695	0
74	20240508	172300	53823723	1695	1695	1695	1695	0
75	20240508	172200	53823723	1695	1695	1695	1695	0
76	20240508	172100	53823723	1695	1695	1695	1695	0
77	20240508	172000	53823723	1695	1695	1695	1695	0
78	20240508	171900	53823723	1695	1695	1695	1695	0
79	20240508	171800	53823723	1695	1695	1695	1695	0
80	20240508	171700	53823723	1695	1695	1695	1695	0
81	20240508	171600	53823723	1695	1695	1695	1695	0
82	20240508	171500	53823723	1695	1695	1695	1695	0
83	20240508	171400	53823723	1695	1695	1695	1695	0
84	20240508	171300	53823723	1695	1695	1695	1695	0
85	20240508	171200	53823723	1695	1695	1695	1695	0
86	20240508	171100	53823723	1695	1695	1695	1695	0
87	20240508	171000	53823723	1695	1695	1695	1695	0
88	20240508	170900	53823723	1695	1695	1695	1695	0
89	20240508	170800	53823723	1695	1695	1695	1695	0
90	20240508	170700	53823723	1695	1695	1695	1695	0
91	20240508	170600	53823723	1695	1695	1695	1695	0
92	20240508	170500	53823723	1695	1695	1695	1695	263
93	20240508	170400	53823723	1695	1695	1695	1695	0
94	20240508	170300	53823723	1695	1695	1695	1695	0
95	20240508	170200	53823723	1695	1695	1695	1695	0
96	20240508	170100	53823723	1695	1695	1695	1695	0
97	20240508	170000	53823723	1695	1695	1695	1695	0
98	20240508	165900	53823723	1695	1695	1695	1695	0
99	20240508	165800	53823723	1695	1695	1695	1695	0
100	20240508	165700	53823723	1695	1695	1695	1695	0
101	20240508	165600	53823723	1695	1695	1695	1695	0
102	20240508	165500	53823723	1695	1695	1695	1695	0
103	20240508	165400	53823723	1695	1695	1695	1695	0
104	20240508	165300	53823723	1695	1695	1695	1695	0
105	20240508	165200	53823723	1695	1695	1695	1695	0
106	20240508	165100	53823723	1695	1695	1695	1695	0
107	20240508	165000	53823723	1695	1695	1695	1695	0
108	20240508	164900	53823723	1695	1695	1695	1695	0
109	20240508	164800	53823723	1695	1695	1695	1695	0
110	20240508	164700	53823723	1695	1695	1695	1695	0
111	20240508	164600	53823723	1695	1695	1695	1695	0
112	20240508	164500	53823723	1695	1695	1695	1695	0
113	20240508	164400	53823723	1695	1695	1695	1695	0
114	20240508	164300	53823723	1695	1695	1695	1695	0
115	20240508	164200	53823723	1695	1695	1695	1695	0
116	20240508	164100	53823723	1695	1695	1695	1695	0
117	20240508	164000	53823723	1695	1695	1695	1695	0
118	20240508	163900	53823723	1695	1695	1695	1695	0
119	20240508	163800	53823723	1695	1695	1695	1695	0
120	20240508	163700	53823723	1695	1695	1695	1695	0
121	20240508	163600	53823723	1695	1695	1695	1695	0
122	20240508	163500	53823723	1695	1695	1695	1695	263
123	20240508	163400	53823723	1695	1695	1695	1695	0
124	20240508	163300	53823723	1695	1695	1695	1695	0
125	20240508	163200	53823723	1695	1695	1695	1695	0
126	20240508	163100	53823723	1695	1695	1695	1695	0
127	20240508	163000	53823723	1695	1695	1695	1695	0
128	20240508	162900	53823723	1695	1695	1695	1695	0
129	20240508	162800	53823723	1695	1695	1695	1695	0
130	20240508	162700	53823723	1695	1695	1695	1695	0
131	20240508	162600	53823723	1695	1695	1695	1695	0
132	20240508	162500	53823723	1695	1695	1695	1695	0
133	20240508	162400	53823723	1695	1695	1695	1695	0
134	20240508	162300	53823723	1695	1695	1695	1695	0
135	20240508	162200	53823723	1695	1695	1695	1695	0
136	20240508	162100	53823723	1695	1695	1695	1695	0
137	20240508	162000	53823723	1695	1695	1695	1695	0
138	20240508	161900	53823723	1695	1695	1695	1695	0
139	20240508	161800	53823723	1695	1695	1695	1695	0
140	20240508	161700	53823723	1695	1695	1695	1695	0
141	20240508	161600	53823723	1695	1695	1695	1695	0
142	20240508	161500	53823723	1695	1695	1695	1695	0
143	20240508	161400	53823723	1695	1695	1695	1695	0
144	20240508	161300	53823723	1695	1695	1695	1695	0
145	20240508	161200	53823723	1695	1695	1695	1695	0
146	20240508	161100	53823723	1695	1695	1695	1695	0
147	20240508	161000	53823723	1695	1695	1695	1695	0
148	20240508	160900	53823723	1695	1695	1695	1695	0
149	20240508	160800	53823723	1695	1695	1695	1695	0
150	20240508	160700	53823723	1695	1695	1695	1695	0
151	20240508	160600	53823723	1695	1695	1695	1695	0
152	20240508	160500	53823723	1695	1695	1695	1695	263
153	20240508	160400	53823723	1695	1695	1695	1695	0
154	20240508	160300	53823723	1695	1695	1695	1695	0
155	20240508	160200	53823723	1695	1695	1695	1695	0
156	20240508	160100	53823723	1695	1695	1695	1695	0
157	20240508	160000	53823723	1695	1695	1695	1695	0
158	20240508	155900	53823723	1695	1695	1695	1695	0
159	20240508	155800	53823723	1695	1695	1695	1695	0
160	20240508	155700	53823723	1695	1695	1695	1695	0
161	20240508	155600	53823723	1695	1695	1695	1695	0
162	20240508	155500	53823723	1695	1695	1695	1695	0
163	20240508	155400	53823723	1695	1695	1695	1695	0
164	20240508	155300	53823723	1695	1695	1695	1695	0
165	20240508	155200	53823723	1695	1695	1695	1695	0
166	20240508	155100	53823723	1695	1695	1695	1695	0
167	20240508	155000	53823723	1695	1695	1695	1695	0
168	20240508	154900	53823723	1695	1695	1695	1695	0
169	20240508	154800	53823723	1695	1695	1695	1695	0
170	20240508	154700	53823723	1695	1695	1695	1695	0
171	20240508	154600	53823723	1695	1695	1695	1695	0
172	20240508	154500	53823723	1695	1695	1695	1695	0
173	20240508	154400	53823723	1695	1695	1695	1695	0
174	20240508	154300	53823723	1695	1695	1695	1695	0
175	20240508	154200	53823723	1695	1695	1695	1695	0
176	20240508	154100	53823723	1695	1695	1695	1695	0
177	20240508	154000	53823723	1695	1695	1695	1695	0
178	20240508	153900	53823723	1695	1695	1695	1695	0
179	20240508	153800	53823723	1695	1695	1695	1695	0
180	20240508	153700	53823723	1695	1695	1695	1695	0
181	20240508	153600	53823723	1695	1695	1695	1695	0
182	20240508	153500	53823723	1695	1695	1695	1695	263
183	20240508	153400	53823723	1695	1695	1695	1695	0
184	20240508	153300	53823723	1695	1695	1695	1695	0
185	20240508	153200	53823723	1695	1695	1695	1695	0
186	20240508	153100	53823723	1695	1695	1695	1695	0
187	20240508	153000	53823723	1695	1695	1695	1695	263
188	20240508	152900	53377938	1695	1695	1695	1695	0
189	20240508	152800	53377938	1695	1695	1695	1695	0
190	20240508	152700	53377938	1695	1695	1695	1695	0
191	20240508	152600	53377938	1695	1695	1695	1695	0
192	20240508	152500	53377938	1695	1695	1695	1695	0
193	20240508	152400	53377938	1695	1695	1695	1695	0
194	20240508	152300	53377938	1695	1695	1695	1695	0
195	20240508	152200	53377938	1695	1695	1695	1695	0
196	20240508	152100	53377938	1695	1695	1695	1695	0
197	20240508	152000	53377938	1695	1695	1695	1695	0
198	20240508	151900	53377938	1695	1695	1695	1695	0
199	20240508	151800	53377938	1695	1695	1695	1695	589
200	20240508	151700	52379583	1695	1695	1695	1695	0
201	20240508	151600	52379583	1695	1695	1695	1695	0
202	20240508	151500	52379583	1695	1695	1695	1695	0
203	20240508	151400	52379583	1695	1695	1695	1695	0
204	20240508	151300	52379583	1695	1695	1695	1695	20
205	20240508	151200	52345683	1695	1695	1695	1695	0
206	20240508	151100	52345683	1695	1695	1695	1695	0
207	20240508	151000	52345683	1695	1695	1695	1695	0
208	20240508	150900	52345683	1695	1695	1695	1695	1
209	20240508	150800	52343988	1689	1689	1689	1689	0
210	20240508	150700	52343988	1689	1695	1695	1689	295
211	20240508	150600	51845139	1693	1695	1695	1693	20
212	20240508	150500	51811259	1695	1695	1695	1695	0
213	20240508	150400	51811259	1695	1695	1695	1695	1
214	20240508	150300	51809564	1695	1695	1695	1695	0
215	20240508	150200	51809564	1695	1695	1695	1695	0
216	20240508	150100	51809564	1695	1695	1695	1695	0
217	20240508	150000	51809564	1695	1695	1695	1695	0
218	20240508	145900	51809564	1695	1695	1695	1695	5
219	20240508	145800	51801089	1695	1695	1695	1695	0
220	20240508	145700	51801089	1695	1695	1695	1695	0
221	20240508	145600	51801089	1695	1695	1695	1695	0
222	20240508	145500	51801089	1695	1695	1695	1695	0
223	20240508	145400	51801089	1695	1695	1695	1695	0
224	20240508	145300	51801089	1695	1695	1695	1695	0
225	20240508	145200	51801089	1695	1695	1695	1695	1
226	20240508	145100	51799394	1693	1693	1693	1693	0
227	20240508	145000	51799394	1693	1693	1693	1693	0
228	20240508	144900	51799394	1693	1694	1694	1693	2506
229	20240508	144800	47555891	1694	1694	1694	1694	0
230	20240508	144700	47555891	1694	1694	1694	1694	0
231	20240508	144600	47555891	1694	1693	1694	1693	1337
232	20240508	144500	45291195	1689	1689	1689	1689	0
233	20240508	144400	45291195	1689	1689	1689	1689	0
234	20240508	144300	45291195	1689	1689	1689	1689	0
235	20240508	144200	45291195	1689	1689	1689	1689	0
236	20240508	144100	45291195	1689	1691	1691	1689	385
237	20240508	144000	44640838	1692	1693	1693	1692	2
238	20240508	143900	44637453	1694	1694	1694	1694	0
239	20240508	143800	44637453	1694	1694	1694	1694	1945
240	20240508	143700	41342623	1695	1695	1695	1695	2100
241	20240508	143600	37783123	1694	1694	1694	1694	55
242	20240508	143500	37689953	1690	1694	1694	1690	4
243	20240508	143400	37683189	1693	1692	1693	1692	2
244	20240508	143300	37679804	1690	1690	1690	1690	0
245	20240508	143200	37679804	1690	1690	1690	1690	0
246	20240508	143100	37679804	1690	1690	1690	1690	500
247	20240508	143000	36834804	1690	1690	1690	1690	0
248	20240508	142900	36834804	1690	1690	1690	1690	0
249	20240508	142800	36834804	1690	1691	1691	1690	1300
250	20240508	142700	34637777	1691	1691	1691	1691	0
251	20240508	142600	34637777	1691	1691	1691	1691	0
252	20240508	142500	34637777	1691	1691	1691	1691	4
253	20240508	142400	34631013	1694	1694	1694	1694	0
254	20240508	142300	34631013	1694	1694	1694	1694	0
255	20240508	142200	34631013	1694	1694	1694	1694	0
256	20240508	142100	34631013	1694	1694	1694	1694	4
257	20240508	142000	34624237	1693	1693	1693	1693	0
258	20240508	141900	34624237	1693	1693	1693	1693	0
259	20240508	141800	34624237	1693	1688	1693	1688	1217
260	20240508	141700	32568407	1689	1689	1689	1689	0
261	20240508	141600	32568407	1689	1689	1689	1689	0
262	20240508	141500	32568407	1689	1689	1689	1689	0
263	20240508	141400	32568407	1689	1689	1689	1689	0
264	20240508	141300	32568407	1689	1689	1689	1689	0
265	20240508	141200	32568407	1689	1689	1689	1689	0
266	20240508	141100	32568407	1689	1689	1689	1689	0
267	20240508	141000	32568407	1689	1689	1689	1689	0
268	20240508	140900	32568407	1689	1689	1689	1689	8
269	20240508	140800	32554895	1689	1689	1689	1689	0
270	20240508	140700	32554895	1689	1689	1689	1689	0
271	20240508	140600	32554895	1689	1689	1689	1689	0
272	20240508	140500	32554895	1689	1689	1689	1689	0
273	20240508	140400	32554895	1689	1689	1689	1689	0
274	20240508	140300	32554895	1689	1689	1689	1689	0
275	20240508	140200	32554895	1689	1689	1689	1689	0
276	20240508	140100	32554895	1689	1671	1689	1671	28
277	20240508	140000	32507888	1688	1686	1688	1686	4
278	20240508	135900	32501140	1671	1671	1671	1671	0
279	20240508	135800	32501140	1671	1671	1671	1671	0
280	20240508	135700	32501140	1671	1671	1671	1671	0
281	20240508	135600	32501140	1671	1671	1671	1671	10
282	20240508	135500	32484430	1671	1671	1671	1671	2
283	20240508	135400	32481088	1674	1674	1674	1674	0
284	20240508	135300	32481088	1674	1674	1674	1674	0
285	20240508	135200	32481088	1674	1674	1674	1674	0
286	20240508	135100	32481088	1674	1674	1674	1674	0
287	20240508	135000	32481088	1674	1674	1674	1674	0
288	20240508	134900	32481088	1674	1674	1674	1674	0
289	20240508	134800	32481088	1674	1674	1674	1674	0
290	20240508	134700	32481088	1674	1674	1674	1674	0
291	20240508	134600	32481088	1674	1674	1674	1674	1
292	20240508	134500	32479414	1690	1690	1690	1690	0
293	20240508	134400	32479414	1690	1690	1690	1690	0
294	20240508	134300	32479414	1690	1690	1690	1690	0
295	20240508	134200	32479414	1690	1690	1690	1690	0
296	20240508	134100	32479414	1690	1690	1690	1690	0
297	20240508	134000	32479414	1690	1690	1690	1690	0
298	20240508	133900	32479414	1690	1690	1690	1690	0
299	20240508	133800	32479414	1690	1690	1690	1690	0
300	20240508	133700	32479414	1690	1690	1690	1690	0
301	20240508	133600	32479414	1690	1690	1690	1690	0
302	20240508	133500	32479414	1690	1688	1690	1688	155
303	20240508	133400	32217511	1688	1686	1688	1686	142
304	20240508	133300	31978008	1686	1686	1686	1686	517
305	20240508	133200	31106346	1685	1685	1685	1685	0
306	20240508	133100	31106346	1685	1685	1685	1685	0
307	20240508	133000	31106346	1685	1685	1685	1685	550
308	20240508	132900	30179596	1685	1685	1685	1685	55
309	20240508	132800	30086921	1685	1685	1685	1685	22
310	20240508	132700	30049851	1685	1685	1685	1685	26
311	20240508	132600	30006041	1685	1685	1685	1685	111
312	20240508	132500	29819006	1685	1685	1685	1685	133
313	20240508	132400	29594901	1685	1685	1685	1685	0
314	20240508	132300	29594901	1685	1685	1685	1685	1
315	20240508	132200	29593216	1685	1685	1685	1685	0
316	20240508	132100	29593216	1685	1685	1685	1685	0
317	20240508	132000	29593216	1685	1685	1685	1685	0
318	20240508	131900	29593216	1685	1685	1685	1685	0
319	20240508	131800	29593216	1685	1685	1685	1685	0
320	20240508	131700	29593216	1685	1685	1685	1685	50
321	20240508	131600	29508966	1685	1685	1685	1685	0
322	20240508	131500	29508966	1685	1685	1685	1685	0
323	20240508	131400	29508966	1685	1685	1685	1685	0
324	20240508	131300	29508966	1685	1685	1685	1685	0
325	20240508	131200	29508966	1685	1685	1685	1685	0
326	20240508	131100	29508966	1685	1685	1685	1685	0
327	20240508	131000	29508966	1685	1685	1685	1685	0
328	20240508	130900	29508966	1685	1685	1685	1685	0
329	20240508	130800	29508966	1685	1685	1685	1685	0
330	20240508	130700	29508966	1685	1685	1685	1685	0
331	20240508	130600	29508966	1685	1685	1685	1685	0
332	20240508	130500	29508966	1685	1685	1685	1685	20
333	20240508	130400	29475266	1685	1685	1685	1685	40
334	20240508	130300	29407866	1686	1686	1686	1686	0
335	20240508	130200	29407866	1686	1686	1686	1686	0
336	20240508	130100	29407866	1686	1685	1686	1685	5034
337	20240508	130000	20922087	1685	1685	1685	1685	0
338	20240508	125900	20922087	1685	1685	1685	1685	0
339	20240508	125800	20922087	1685	1685	1685	1685	0
340	20240508	125700	20922087	1685	1685	1685	1685	0
341	20240508	125600	20922087	1685	1685	1685	1685	0
342	20240508	125500	20922087	1685	1685	1685	1685	0
343	20240508	125400	20922087	1685	1685	1685	1685	0
344	20240508	125300	20922087	1685	1685	1685	1685	0
345	20240508	125200	20922087	1685	1685	1685	1685	0
346	20240508	125100	20922087	1685	1685	1685	1685	1
347	20240508	125000	20920402	1686	1686	1686	1686	0
348	20240508	124900	20920402	1686	1686	1686	1686	0
349	20240508	124800	20920402	1686	1686	1686	1686	0
350	20240508	124700	20920402	1686	1686	1686	1686	0
351	20240508	124600	20920402	1686	1686	1686	1686	0
352	20240508	124500	20920402	1686	1686	1686	1686	0
353	20240508	124400	20920402	1686	1686	1686	1686	0
354	20240508	124300	20920402	1686	1686	1686	1686	0
355	20240508	124200	20920402	1686	1686	1686	1686	0
356	20240508	124100	20920402	1686	1686	1686	1686	0
357	20240508	124000	20920402	1686	1686	1686	1686	0
358	20240508	123900	20920402	1686	1686	1686	1686	0
359	20240508	123800	20920402	1686	1686	1686	1686	0
360	20240508	123700	20920402	1686	1686	1686	1686	0
361	20240508	123600	20920402	1686	1686	1686	1686	0
362	20240508	123500	20920402	1686	1686	1686	1686	0
363	20240508	123400	20920402	1686	1686	1686	1686	0
364	20240508	123300	20920402	1686	1686	1686	1686	0
365	20240508	123200	20920402	1686	1686	1686	1686	5
366	20240508	123100	20911972	1686	1686	1686	1686	0
367	20240508	123000	20911972	1686	1686	1686	1686	0
368	20240508	122900	20911972	1686	1686	1686	1686	0
369	20240508	122800	20911972	1686	1686	1686	1686	0
370	20240508	122700	20911972	1686	1686	1686	1686	0
371	20240508	122600	20911972	1686	1686	1686	1686	0
372	20240508	122500	20911972	1686	1686	1686	1686	0
373	20240508	122400	20911972	1686	1686	1686	1686	99
374	20240508	122300	20745058	1686	1686	1686	1686	0
375	20240508	122200	20745058	1686	1686	1686	1686	0
376	20240508	122100	20745058	1686	1686	1686	1686	0
377	20240508	122000	20745058	1686	1686	1686	1686	0
378	20240508	121900	20745058	1686	1686	1686	1686	0
379	20240508	121800	20745058	1686	1686	1686	1686	0
380	20240508	121700	20745058	1686	1686	1686	1686	0
381	20240508	121600	20745058	1686	1686	1686	1686	230
382	20240508	121500	20357278	1686	1686	1686	1686	0
383	20240508	121400	20357278	1686	1685	1686	1685	2
384	20240508	121300	20353907	1686	1686	1686	1686	0
385	20240508	121200	20353907	1686	1686	1686	1686	0
386	20240508	121100	20353907	1686	1686	1686	1686	2
387	20240508	121000	20350535	1685	1685	1685	1685	30
388	20240508	120900	20299985	1685	1685	1685	1685	0
389	20240508	120800	20299985	1685	1685	1685	1685	0
390	20240508	120700	20299985	1685	1685	1685	1685	6
391	20240508	120600	20289875	1670	1670	1670	1670	0
392	20240508	120500	20289875	1670	1670	1670	1670	0
393	20240508	120400	20289875	1670	1670	1670	1670	0
394	20240508	120300	20289875	1670	1670	1670	1670	0
395	20240508	120200	20289875	1670	1670	1670	1670	0
396	20240508	120100	20289875	1670	1670	1670	1670	0
397	20240508	120000	20289875	1670	1671	1671	1670	50
398	20240508	115900	20206327	1685	1685	1685	1685	0
399	20240508	115800	20206327	1685	1685	1685	1685	0
400	20240508	115700	20206327	1685	1685	1685	1685	0
401	20240508	115600	20206327	1685	1685	1685	1685	0
402	20240508	115500	20206327	1685	1685	1685	1685	0
403	20240508	115400	20206327	1685	1685	1685	1685	610
404	20240508	115300	19178477	1685	1685	1685	1685	0
405	20240508	115200	19178477	1685	1685	1685	1685	0
406	20240508	115100	19178477	1685	1685	1685	1685	0
407	20240508	115000	19178477	1685	1674	1685	1674	1780
408	20240508	114900	16182361	1674	1674	1674	1674	0
409	20240508	114800	16182361	1674	1674	1674	1674	0
410	20240508	114700	16182361	1674	1674	1674	1674	0
411	20240508	114600	16182361	1674	1674	1674	1674	0
412	20240508	114500	16182361	1674	1674	1674	1674	0
413	20240508	114400	16182361	1674	1674	1674	1674	0
414	20240508	114300	16182361	1674	1674	1674	1674	0
415	20240508	114200	16182361	1674	1674	1674	1674	0
416	20240508	114100	16182361	1674	1674	1674	1674	0
417	20240508	114000	16182361	1674	1674	1674	1674	0
418	20240508	113900	16182361	1674	1674	1674	1674	0
419	20240508	113800	16182361	1674	1674	1674	1674	0
420	20240508	113700	16182361	1674	1674	1674	1674	0
421	20240508	113600	16182361	1674	1674	1674	1674	1
422	20240508	113500	16180687	1675	1675	1675	1675	0
423	20240508	113400	16180687	1675	1675	1675	1675	0
424	20240508	113300	16180687	1675	1675	1675	1675	0
425	20240508	113200	16180687	1675	1675	1675	1675	0
426	20240508	113100	16180687	1675	1675	1675	1675	0
427	20240508	113000	16180687	1675	1659	1675	1659	136
428	20240508	112900	15953207	1673	1673	1673	1673	0
429	20240508	112800	15953207	1673	1673	1673	1673	0
430	20240508	112700	15953207	1673	1673	1673	1673	0
431	20240508	112600	15953207	1673	1673	1673	1673	0
432	20240508	112500	15953207	1673	1673	1673	1673	0
433	20240508	112400	15953207	1673	1673	1673	1673	0
434	20240508	112300	15953207	1673	1673	1673	1673	0
435	20240508	112200	15953207	1673	1673	1673	1673	0
436	20240508	112100	15953207	1673	1673	1673	1673	0
437	20240508	112000	15953207	1673	1673	1673	1673	0
438	20240508	111900	15953207	1673	1673	1673	1673	0
439	20240508	111800	15953207	1673	1673	1673	1673	0
440	20240508	111700	15953207	1673	1673	1673	1673	0
441	20240508	111600	15953207	1673	1673	1673	1673	0
442	20240508	111500	15953207	1673	1673	1673	1673	0
443	20240508	111400	15953207	1673	1673	1673	1673	0
444	20240508	111300	15953207	1673	1673	1673	1673	0
445	20240508	111200	15953207	1673	1673	1673	1673	0
446	20240508	111100	15953207	1673	1673	1673	1673	0
447	20240508	111000	15953207	1673	1673	1673	1673	0
448	20240508	110900	15953207	1673	1673	1673	1673	3
449	20240508	110800	15948188	1673	1673	1673	1673	0
450	20240508	110700	15948188	1673	1673	1673	1673	0
451	20240508	110600	15948188	1673	1671	1673	1671	20
452	20240508	110500	15914731	1673	1673	1673	1673	0
453	20240508	110400	15914731	1673	1673	1673	1673	0
454	20240508	110300	15914731	1673	1673	1673	1673	0
455	20240508	110200	15914731	1673	1673	1673	1673	0
456	20240508	110100	15914731	1673	1673	1673	1673	0
457	20240508	110000	15914731	1673	1673	1673	1673	0
458	20240508	105900	15914731	1673	1673	1673	1673	0
459	20240508	105800	15914731	1673	1673	1673	1673	0
460	20240508	105700	15914731	1673	1673	1673	1673	0
461	20240508	105600	15914731	1673	1673	1673	1673	0
462	20240508	105500	15914731	1673	1673	1673	1673	0
463	20240508	105400	15914731	1673	1673	1673	1673	0
464	20240508	105300	15914731	1673	1673	1673	1673	0
465	20240508	105200	15914731	1673	1673	1673	1673	0
466	20240508	105100	15914731	1673	1673	1673	1673	0
467	20240508	105000	15914731	1673	1673	1673	1673	10
468	20240508	104900	15898001	1673	1673	1673	1673	0
469	20240508	104800	15898001	1673	1673	1673	1673	0
470	20240508	104700	15898001	1673	1673	1673	1673	0
471	20240508	104600	15898001	1673	1673	1673	1673	0
472	20240508	104500	15898001	1673	1673	1673	1673	46
473	20240508	104400	15821043	1674	1674	1674	1674	0
474	20240508	104300	15821043	1674	1674	1674	1674	0
475	20240508	104200	15821043	1674	1674	1674	1674	0
476	20240508	104100	15821043	1674	1674	1674	1674	0
477	20240508	104000	15821043	1674	1674	1674	1674	1
478	20240508	103900	15819369	1674	1674	1674	1674	0
479	20240508	103800	15819369	1674	1674	1674	1674	0
480	20240508	103700	15819369	1674	1674	1674	1674	0
481	20240508	103600	15819369	1674	1674	1674	1674	0
482	20240508	103500	15819369	1674	1674	1674	1674	0
483	20240508	103400	15819369	1674	1674	1674	1674	0
484	20240508	103300	15819369	1674	1674	1674	1674	0
485	20240508	103200	15819369	1674	1674	1674	1674	0
486	20240508	103100	15819369	1674	1674	1674	1674	318
487	20240508	103000	15287037	1674	1674	1674	1674	1498
488	20240508	102900	12779385	1674	1674	1674	1674	0
489	20240508	102800	12779385	1674	1672	1674	1672	3566
490	20240508	102700	6811717	1673	1673	1673	1673	0
491	20240508	102600	6811717	1673	1673	1673	1673	0
492	20240508	102500	6811717	1673	1673	1673	1673	0
493	20240508	102400	6811717	1673	1673	1673	1673	0
494	20240508	102300	6811717	1673	1673	1673	1673	0
495	20240508	102200	6811717	1673	1673	1673	1673	0
496	20240508	102100	6811717	1673	1673	1673	1673	0
497	20240508	102000	6811717	1673	1673	1673	1673	0
498	20240508	101900	6811717	1673	1673	1673	1673	100
499	20240508	101800	6644417	1674	1674	1674	1674	0
500	20240508	101700	6644417	1674	1674	1674	1674	0
501	20240508	101600	6644417	1674	1674	1674	1674	0
502	20240508	101500	6644417	1674	1674	1674	1674	0
503	20240508	101400	6644417	1674	1674	1674	1674	100
504	20240508	101300	6477017	1675	1675	1675	1675	0
505	20240508	101200	6477017	1675	1675	1675	1675	0
506	20240508	101100	6477017	1675	1675	1675	1675	0
507	20240508	101000	6477017	1675	1675	1675	1675	0
508	20240508	100900	6477017	1675	1675	1675	1675	0
509	20240508	100800	6477017	1675	1675	1675	1675	0
510	20240508	100700	6477017	1675	1675	1675	1675	0
511	20240508	100600	6477017	1675	1674	1675	1674	2
512	20240508	100500	6473668	1672	1672	1672	1672	0
513	20240508	100400	6473668	1672	1670	1672	1670	174
514	20240508	100300	6182887	1670	1660	1670	1660	1901
515	20240508	100200	3010525	1660	1660	1660	1660	0
516	20240508	100100	3010525	1660	1660	1660	1660	2
517	20240508	100000	3007205	1660	1660	1660	1660	0
518	20240508	095900	3007205	1660	1660	1660	1660	0
519	20240508	095800	3007205	1660	1660	1660	1660	0
520	20240508	095700	3007205	1660	1660	1660	1660	0
521	20240508	095600	3007205	1660	1660	1660	1660	1
522	20240508	095500	3005545	1660	1660	1660	1660	0
523	20240508	095400	3005545	1660	1660	1660	1660	0
524	20240508	095300	3005545	1660	1660	1660	1660	0
525	20240508	095200	3005545	1660	1660	1660	1660	0
526	20240508	095100	3005545	1660	1660	1660	1660	0
527	20240508	095000	3005545	1660	1660	1660	1660	0
528	20240508	094900	3005545	1660	1660	1660	1660	0
529	20240508	094800	3005545	1660	1660	1660	1660	0
530	20240508	094700	3005545	1660	1660	1660	1660	0
531	20240508	094600	3005545	1660	1659	1660	1659	10
532	20240508	094500	2988946	1650	1650	1650	1650	0
533	20240508	094400	2988946	1650	1650	1650	1650	0
534	20240508	094300	2988946	1650	1657	1657	1650	108
535	20240508	094200	2810697	1651	1651	1651	1651	561
536	20240508	094100	1884486	1657	1657	1657	1657	0
537	20240508	094000	1884486	1657	1657	1657	1657	0
538	20240508	093900	1884486	1657	1657	1657	1657	0
539	20240508	093800	1884486	1657	1657	1657	1657	0
540	20240508	093700	1884486	1657	1657	1657	1657	0
541	20240508	093600	1884486	1657	1657	1657	1657	0
542	20240508	093500	1884486	1657	1657	1657	1657	0
543	20240508	093400	1884486	1657	1657	1657	1657	4
544	20240508	093300	1877858	1657	1657	1657	1657	10
545	20240508	093200	1861288	1657	1657	1657	1657	0
546	20240508	093100	1861288	1657	1657	1657	1657	0
547	20240508	093000	1861288	1657	1654	1657	1654	1000
548	20240508	092900	206193	1654	1654	1654	1654	0
549	20240508	092800	206193	1654	1654	1654	1654	0
550	20240508	092700	206193	1654	1654	1654	1654	0
551	20240508	092600	206193	1654	1654	1654	1654	0
552	20240508	092500	206193	1654	1654	1654	1654	0
553	20240508	092400	206193	1654	1654	1654	1654	10
554	20240508	092300	189653	1655	1655	1655	1655	0
555	20240508	092200	189653	1655	1655	1655	1655	0
556	20240508	092100	189653	1655	1655	1655	1655	0
557	20240508	092000	189653	1655	1655	1655	1655	0
558	20240508	091900	189653	1655	1655	1655	1655	0
559	20240508	091800	189653	1655	1655	1655	1655	0
560	20240508	091700	189653	1655	1655	1655	1655	0
561	20240508	091600	189653	1655	1655	1655	1655	0
562	20240508	091500	189653	1655	1655	1655	1655	0
563	20240508	091400	189653	1655	1655	1655	1655	0
564	20240508	091300	189653	1655	1655	1655	1655	1
565	20240508	091200	187998	1655	1655	1655	1655	0
566	20240508	091100	187998	1655	1655	1655	1655	1
567	20240508	091000	186343	1656	1656	1656	1656	1
568	20240508	090900	184687	1656	1656	1656	1656	1
569	20240508	090800	183031	1656	1656	1656	1656	2
570	20240508	090700	179719	1656	1656	1656	1656	2
571	20240508	090600	176407	1656	1656	1656	1656	1
572	20240508	090500	174751	1656	1656	1656	1656	1
573	20240508	090400	173095	1657	1657	1657	1657	1
574	20240508	090300	171438	1657	1657	1657	1657	2
575	20240508	090200	168124	1657	1657	1657	1648	44
576	20240508	090100	95594	1658	1658	1658	1658	1
577	20240508	090000	93936	1648	1648	1648	1648	57