KissMeData/215380/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	203600	55610010	1680	1680	1680	1680	823
3	20240509	203500	55610010	1680	1680	1680	1680	0
4	20240509	203400	55610010	1680	1680	1680	1680	0
5	20240509	203300	55610010	1680	1680	1680	1680	0
6	20240509	203200	55610010	1680	1680	1680	1680	0
7	20240509	203100	55610010	1680	1680	1680	1680	0
8	20240509	203000	55610010	1680	1680	1680	1680	0
9	20240509	202900	55610010	1680	1680	1680	1680	0
10	20240509	202800	55610010	1680	1680	1680	1680	0
11	20240509	202700	55610010	1680	1680	1680	1680	0
12	20240509	202600	55610010	1680	1680	1680	1680	0
13	20240509	202500	55610010	1680	1680	1680	1680	0
14	20240509	202400	55610010	1680	1680	1680	1680	0
15	20240509	202300	55610010	1680	1680	1680	1680	0
16	20240509	202200	55610010	1680	1680	1680	1680	0
17	20240509	202100	55610010	1680	1680	1680	1680	0
18	20240509	202000	55610010	1680	1680	1680	1680	0
19	20240509	201900	55610010	1680	1680	1680	1680	0
20	20240509	201800	55610010	1680	1680	1680	1680	0
21	20240509	201700	55610010	1680	1680	1680	1680	0
22	20240509	201600	55610010	1680	1680	1680	1680	0
23	20240509	201500	55610010	1680	1680	1680	1680	0
24	20240509	201400	55610010	1680	1680	1680	1680	0
25	20240509	201300	55610010	1680	1680	1680	1680	0
26	20240509	201200	55610010	1680	1680	1680	1680	0
27	20240509	201100	55610010	1680	1680	1680	1680	0
28	20240509	201000	55610010	1680	1680	1680	1680	0
29	20240509	200900	55610010	1680	1680	1680	1680	0
30	20240509	200800	55610010	1680	1680	1680	1680	0
31	20240509	200700	55610010	1680	1680	1680	1680	0
32	20240509	200600	55610010	1680	1680	1680	1680	823
33	20240509	200500	55610010	1680	1680	1680	1680	0
34	20240509	200400	55610010	1680	1680	1680	1680	0
35	20240509	200300	55610010	1680	1680	1680	1680	0
36	20240509	200200	55610010	1680	1680	1680	1680	0
37	20240509	200100	55610010	1680	1680	1680	1680	0
38	20240509	200000	55610010	1680	1680	1680	1680	0
39	20240509	195900	55610010	1680	1680	1680	1680	0
40	20240509	195800	55610010	1680	1680	1680	1680	0
41	20240509	195700	55610010	1680	1680	1680	1680	0
42	20240509	195600	55610010	1680	1680	1680	1680	0
43	20240509	195500	55610010	1680	1680	1680	1680	0
44	20240509	195400	55610010	1680	1680	1680	1680	0
45	20240509	195300	55610010	1680	1680	1680	1680	0
46	20240509	195200	55610010	1680	1680	1680	1680	0
47	20240509	195100	55610010	1680	1680	1680	1680	0
48	20240509	195000	55610010	1680	1680	1680	1680	0
49	20240509	194900	55610010	1680	1680	1680	1680	0
50	20240509	194800	55610010	1680	1680	1680	1680	0
51	20240509	194700	55610010	1680	1680	1680	1680	0
52	20240509	194600	55610010	1680	1680	1680	1680	0
53	20240509	194500	55610010	1680	1680	1680	1680	0
54	20240509	194400	55610010	1680	1680	1680	1680	0
55	20240509	194300	55610010	1680	1680	1680	1680	0
56	20240509	194200	55610010	1680	1680	1680	1680	0
57	20240509	194100	55610010	1680	1680	1680	1680	0
58	20240509	194000	55610010	1680	1680	1680	1680	0
59	20240509	193900	55610010	1680	1680	1680	1680	0
60	20240509	193800	55610010	1680	1680	1680	1680	0
61	20240509	193700	55610010	1680	1680	1680	1680	0
62	20240509	193600	55610010	1680	1680	1680	1680	823
63	20240509	193500	55610010	1680	1680	1680	1680	0
64	20240509	193400	55610010	1680	1680	1680	1680	0
65	20240509	193300	55610010	1680	1680	1680	1680	0
66	20240509	193200	55610010	1680	1680	1680	1680	0
67	20240509	193100	55610010	1680	1680	1680	1680	0
68	20240509	193000	55610010	1680	1680	1680	1680	0
69	20240509	192900	55610010	1680	1680	1680	1680	0
70	20240509	192800	55610010	1680	1680	1680	1680	0
71	20240509	192700	55610010	1680	1680	1680	1680	0
72	20240509	192600	55610010	1680	1680	1680	1680	0
73	20240509	192500	55610010	1680	1680	1680	1680	0
74	20240509	192400	55610010	1680	1680	1680	1680	0
75	20240509	192300	55610010	1680	1680	1680	1680	0
76	20240509	192200	55610010	1680	1680	1680	1680	0
77	20240509	192100	55610010	1680	1680	1680	1680	0
78	20240509	192000	55610010	1680	1680	1680	1680	0
79	20240509	191900	55610010	1680	1680	1680	1680	0
80	20240509	191800	55610010	1680	1680	1680	1680	0
81	20240509	191700	55610010	1680	1680	1680	1680	0
82	20240509	191600	55610010	1680	1680	1680	1680	0
83	20240509	191500	55610010	1680	1680	1680	1680	0
84	20240509	191400	55610010	1680	1680	1680	1680	0
85	20240509	191300	55610010	1680	1680	1680	1680	0
86	20240509	191200	55610010	1680	1680	1680	1680	0
87	20240509	191100	55610010	1680	1680	1680	1680	0
88	20240509	191000	55610010	1680	1680	1680	1680	0
89	20240509	190900	55610010	1680	1680	1680	1680	0
90	20240509	190800	55610010	1680	1680	1680	1680	0
91	20240509	190700	55610010	1680	1680	1680	1680	0
92	20240509	190600	55610010	1680	1680	1680	1680	823
93	20240509	190500	55610010	1680	1680	1680	1680	0
94	20240509	190400	55610010	1680	1680	1680	1680	0
95	20240509	190300	55610010	1680	1680	1680	1680	0
96	20240509	190200	55610010	1680	1680	1680	1680	0
97	20240509	190100	55610010	1680	1680	1680	1680	0
98	20240509	190000	55610010	1680	1680	1680	1680	0
99	20240509	185900	55610010	1680	1680	1680	1680	0
100	20240509	185800	55610010	1680	1680	1680	1680	0
101	20240509	185700	55610010	1680	1680	1680	1680	0
102	20240509	185600	55610010	1680	1680	1680	1680	0
103	20240509	185500	55610010	1680	1680	1680	1680	0
104	20240509	185400	55610010	1680	1680	1680	1680	0
105	20240509	185300	55610010	1680	1680	1680	1680	0
106	20240509	185200	55610010	1680	1680	1680	1680	0
107	20240509	185100	55610010	1680	1680	1680	1680	0
108	20240509	185000	55610010	1680	1680	1680	1680	0
109	20240509	184900	55610010	1680	1680	1680	1680	0
110	20240509	184800	55610010	1680	1680	1680	1680	0
111	20240509	184700	55610010	1680	1680	1680	1680	0
112	20240509	184600	55610010	1680	1680	1680	1680	0
113	20240509	184500	55610010	1680	1680	1680	1680	0
114	20240509	184400	55610010	1680	1680	1680	1680	0
115	20240509	184300	55610010	1680	1680	1680	1680	0
116	20240509	184200	55610010	1680	1680	1680	1680	0
117	20240509	184100	55610010	1680	1680	1680	1680	0
118	20240509	184000	55610010	1680	1680	1680	1680	0
119	20240509	183900	55610010	1680	1680	1680	1680	0
120	20240509	183800	55610010	1680	1680	1680	1680	0
121	20240509	183700	55610010	1680	1680	1680	1680	0
122	20240509	183600	55610010	1680	1680	1680	1680	823
123	20240509	183500	55610010	1680	1680	1680	1680	0
124	20240509	183400	55610010	1680	1680	1680	1680	0
125	20240509	183300	55610010	1680	1680	1680	1680	0
126	20240509	183200	55610010	1680	1680	1680	1680	0
127	20240509	183100	55610010	1680	1680	1680	1680	0
128	20240509	183000	55610010	1680	1680	1680	1680	0
129	20240509	182900	55610010	1680	1680	1680	1680	0
130	20240509	182800	55610010	1680	1680	1680	1680	0
131	20240509	182700	55610010	1680	1680	1680	1680	0
132	20240509	182600	55610010	1680	1680	1680	1680	0
133	20240509	182500	55610010	1680	1680	1680	1680	0
134	20240509	182400	55610010	1680	1680	1680	1680	0
135	20240509	182300	55610010	1680	1680	1680	1680	0
136	20240509	182200	55610010	1680	1680	1680	1680	0
137	20240509	182100	55610010	1680	1680	1680	1680	0
138	20240509	182000	55610010	1680	1680	1680	1680	0
139	20240509	181900	55610010	1680	1680	1680	1680	0
140	20240509	181800	55610010	1680	1680	1680	1680	0
141	20240509	181700	55610010	1680	1680	1680	1680	0
142	20240509	181600	55610010	1680	1680	1680	1680	0
143	20240509	181500	55610010	1680	1680	1680	1680	0
144	20240509	181400	55610010	1680	1680	1680	1680	0
145	20240509	181300	55610010	1680	1680	1680	1680	0
146	20240509	181200	55610010	1680	1680	1680	1680	0
147	20240509	181100	55610010	1680	1680	1680	1680	0
148	20240509	181000	55610010	1680	1680	1680	1680	0
149	20240509	180900	55610010	1680	1680	1680	1680	0
150	20240509	180800	55610010	1680	1680	1680	1680	0
151	20240509	180700	55610010	1680	1680	1680	1680	0
152	20240509	180600	55610010	1680	1680	1680	1680	823
153	20240509	180500	55610010	1680	1680	1680	1680	0
154	20240509	180400	55610010	1680	1680	1680	1680	0
155	20240509	180300	55610010	1680	1680	1680	1680	0
156	20240509	180200	55610010	1680	1680	1680	1680	0
157	20240509	180100	55610010	1680	1680	1680	1680	0
158	20240509	180000	55610010	1680	1680	1680	1680	0
159	20240509	175900	55610010	1680	1680	1680	1680	0
160	20240509	175800	55610010	1680	1680	1680	1680	0
161	20240509	175700	55610010	1680	1680	1680	1680	0
162	20240509	175600	55610010	1680	1680	1680	1680	0
163	20240509	175500	55610010	1680	1680	1680	1680	0
164	20240509	175400	55610010	1680	1680	1680	1680	0
165	20240509	175300	55610010	1680	1680	1680	1680	0
166	20240509	175200	55610010	1680	1680	1680	1680	0
167	20240509	175100	55610010	1680	1680	1680	1680	0
168	20240509	175000	55610010	1680	1680	1680	1680	0
169	20240509	174900	55610010	1680	1680	1680	1680	0
170	20240509	174800	55610010	1680	1680	1680	1680	0
171	20240509	174700	55610010	1680	1680	1680	1680	0
172	20240509	174600	55610010	1680	1680	1680	1680	0
173	20240509	174500	55610010	1680	1680	1680	1680	0
174	20240509	174400	55610010	1680	1680	1680	1680	0
175	20240509	174300	55610010	1680	1680	1680	1680	0
176	20240509	174200	55610010	1680	1680	1680	1680	0
177	20240509	174100	55610010	1680	1680	1680	1680	0
178	20240509	174000	55610010	1680	1680	1680	1680	0
179	20240509	173900	55610010	1680	1680	1680	1680	0
180	20240509	173800	55610010	1680	1680	1680	1680	0
181	20240509	173700	55610010	1680	1680	1680	1680	0
182	20240509	173600	55610010	1680	1680	1680	1680	823
183	20240509	173500	55610010	1680	1680	1680	1680	0
184	20240509	173400	55610010	1680	1680	1680	1680	0
185	20240509	173300	55610010	1680	1680	1680	1680	0
186	20240509	173200	55610010	1680	1680	1680	1680	0
187	20240509	173100	55610010	1680	1680	1680	1680	0
188	20240509	173000	55610010	1680	1680	1680	1680	0
189	20240509	172900	55610010	1680	1680	1680	1680	0
190	20240509	172800	55610010	1680	1680	1680	1680	0
191	20240509	172700	55610010	1680	1680	1680	1680	0
192	20240509	172600	55610010	1680	1680	1680	1680	0
193	20240509	172500	55610010	1680	1680	1680	1680	0
194	20240509	172400	55610010	1680	1680	1680	1680	0
195	20240509	172300	55610010	1680	1680	1680	1680	0
196	20240509	172200	55610010	1680	1680	1680	1680	0
197	20240509	172100	55610010	1680	1680	1680	1680	0
198	20240509	172000	55610010	1680	1680	1680	1680	0
199	20240509	171900	55610010	1680	1680	1680	1680	0
200	20240509	171800	55610010	1680	1680	1680	1680	0
201	20240509	171700	55610010	1680	1680	1680	1680	0
202	20240509	171600	55610010	1680	1680	1680	1680	0
203	20240509	171500	55610010	1680	1680	1680	1680	0
204	20240509	171400	55610010	1680	1680	1680	1680	0
205	20240509	171300	55610010	1680	1680	1680	1680	0
206	20240509	171200	55610010	1680	1680	1680	1680	0
207	20240509	171100	55610010	1680	1680	1680	1680	0
208	20240509	171000	55610010	1680	1680	1680	1680	0
209	20240509	170900	55610010	1680	1680	1680	1680	0
210	20240509	170800	55610010	1680	1680	1680	1680	0
211	20240509	170700	55610010	1680	1680	1680	1680	0
212	20240509	170600	55610010	1680	1680	1680	1680	823
213	20240509	170500	55610010	1680	1680	1680	1680	0
214	20240509	170400	55610010	1680	1680	1680	1680	0
215	20240509	170300	55610010	1680	1680	1680	1680	0
216	20240509	170200	55610010	1680	1680	1680	1680	0
217	20240509	170100	55610010	1680	1680	1680	1680	0
218	20240509	170000	55610010	1680	1680	1680	1680	0
219	20240509	165900	55610010	1680	1680	1680	1680	0
220	20240509	165800	55610010	1680	1680	1680	1680	0
221	20240509	165700	55610010	1680	1680	1680	1680	0
222	20240509	165600	55610010	1680	1680	1680	1680	0
223	20240509	165500	55610010	1680	1680	1680	1680	0
224	20240509	165400	55610010	1680	1680	1680	1680	0
225	20240509	165300	55610010	1680	1680	1680	1680	0
226	20240509	165200	55610010	1680	1680	1680	1680	0
227	20240509	165100	55610010	1680	1680	1680	1680	0
228	20240509	165000	55610010	1680	1680	1680	1680	0
229	20240509	164900	55610010	1680	1680	1680	1680	0
230	20240509	164800	55610010	1680	1680	1680	1680	0
231	20240509	164700	55610010	1680	1680	1680	1680	0
232	20240509	164600	55610010	1680	1680	1680	1680	0
233	20240509	164500	55610010	1680	1680	1680	1680	0
234	20240509	164400	55610010	1680	1680	1680	1680	0
235	20240509	164300	55610010	1680	1680	1680	1680	0
236	20240509	164200	55610010	1680	1680	1680	1680	0
237	20240509	164100	55610010	1680	1680	1680	1680	0
238	20240509	164000	55610010	1680	1680	1680	1680	0
239	20240509	163900	55610010	1680	1680	1680	1680	0
240	20240509	163800	55610010	1680	1680	1680	1680	0
241	20240509	163700	55610010	1680	1680	1680	1680	0
242	20240509	163600	55610010	1680	1680	1680	1680	823
243	20240509	163500	55610010	1680	1680	1680	1680	0
244	20240509	163400	55610010	1680	1680	1680	1680	0
245	20240509	163300	55610010	1680	1680	1680	1680	0
246	20240509	163200	55610010	1680	1680	1680	1680	0
247	20240509	163100	55610010	1680	1680	1680	1680	0
248	20240509	163000	55610010	1680	1680	1680	1680	0
249	20240509	162900	55610010	1680	1680	1680	1680	0
250	20240509	162800	55610010	1680	1680	1680	1680	0
251	20240509	162700	55610010	1680	1680	1680	1680	0
252	20240509	162600	55610010	1680	1680	1680	1680	0
253	20240509	162500	55610010	1680	1680	1680	1680	0
254	20240509	162400	55610010	1680	1680	1680	1680	0
255	20240509	162300	55610010	1680	1680	1680	1680	0
256	20240509	162200	55610010	1680	1680	1680	1680	0
257	20240509	162100	55610010	1680	1680	1680	1680	0
258	20240509	162000	55610010	1680	1680	1680	1680	0
259	20240509	161900	55610010	1680	1680	1680	1680	0
260	20240509	161800	55610010	1680	1680	1680	1680	0
261	20240509	161700	55610010	1680	1680	1680	1680	0
262	20240509	161600	55610010	1680	1680	1680	1680	0
263	20240509	161500	55610010	1680	1680	1680	1680	0
264	20240509	161400	55610010	1680	1680	1680	1680	0
265	20240509	161300	55610010	1680	1680	1680	1680	0
266	20240509	161200	55610010	1680	1680	1680	1680	0
267	20240509	161100	55610010	1680	1680	1680	1680	0
268	20240509	161000	55610010	1680	1680	1680	1680	0
269	20240509	160900	55610010	1680	1680	1680	1680	0
270	20240509	160800	55610010	1680	1680	1680	1680	0
271	20240509	160700	55610010	1680	1680	1680	1680	0
272	20240509	160600	55610010	1680	1680	1680	1680	823
273	20240509	160500	55610010	1680	1680	1680	1680	0
274	20240509	160400	55610010	1680	1680	1680	1680	0
275	20240509	160300	55610010	1680	1680	1680	1680	0
276	20240509	160200	55610010	1680	1680	1680	1680	0
277	20240509	160100	55610010	1680	1680	1680	1680	0
278	20240509	160000	55610010	1680	1680	1680	1680	0
279	20240509	155900	55610010	1680	1680	1680	1680	0
280	20240509	155800	55610010	1680	1680	1680	1680	0
281	20240509	155700	55610010	1680	1680	1680	1680	0
282	20240509	155600	55610010	1680	1680	1680	1680	0
283	20240509	155500	55610010	1680	1680	1680	1680	0
284	20240509	155400	55610010	1680	1680	1680	1680	0
285	20240509	155300	55610010	1680	1680	1680	1680	0
286	20240509	155200	55610010	1680	1680	1680	1680	0
287	20240509	155100	55610010	1680	1680	1680	1680	0
288	20240509	155000	55610010	1680	1680	1680	1680	0
289	20240509	154900	55610010	1680	1680	1680	1680	0
290	20240509	154800	55610010	1680	1680	1680	1680	0
291	20240509	154700	55610010	1680	1680	1680	1680	0
292	20240509	154600	55610010	1680	1680	1680	1680	0
293	20240509	154500	55610010	1680	1680	1680	1680	0
294	20240509	154400	55610010	1680	1680	1680	1680	0
295	20240509	154300	55610010	1680	1680	1680	1680	0
296	20240509	154200	55610010	1680	1680	1680	1680	0
297	20240509	154100	55610010	1680	1680	1680	1680	0
298	20240509	154000	55610010	1680	1680	1680	1680	0
299	20240509	153900	55610010	1680	1680	1680	1680	0
300	20240509	153800	55610010	1680	1680	1680	1680	0
301	20240509	153700	55610010	1680	1680	1680	1680	0
302	20240509	153600	55610010	1680	1680	1680	1680	823
303	20240509	153500	55610010	1680	1680	1680	1680	0
304	20240509	153400	55610010	1680	1680	1680	1680	0
305	20240509	153300	55610010	1680	1680	1680	1680	0
306	20240509	153200	55610010	1680	1680	1680	1680	0
307	20240509	153100	55610010	1680	1680	1680	1680	0
308	20240509	153000	55610010	1680	1680	1680	1680	823
309	20240509	152900	54227370	1670	1670	1670	1670	0
310	20240509	152800	54227370	1670	1670	1670	1670	0
311	20240509	152700	54227370	1670	1670	1670	1670	0
312	20240509	152600	54227370	1670	1670	1670	1670	0
313	20240509	152500	54227370	1670	1670	1670	1670	0
314	20240509	152400	54227370	1670	1670	1670	1670	0
315	20240509	152300	54227370	1670	1670	1670	1670	0
316	20240509	152200	54227370	1670	1670	1670	1670	0
317	20240509	152100	54227370	1670	1670	1670	1670	0
318	20240509	152000	54227370	1670	1670	1670	1670	0
319	20240509	151900	54227370	1670	1670	1670	1670	0
320	20240509	151800	54227370	1670	1671	1671	1670	100
321	20240509	151700	54060340	1671	1671	1671	1671	0
322	20240509	151600	54060340	1671	1671	1671	1671	0
323	20240509	151500	54060340	1671	1671	1671	1671	99
324	20240509	151400	53894911	1672	1672	1672	1672	1
325	20240509	151300	53893239	1672	1672	1672	1672	0
326	20240509	151200	53893239	1672	1672	1672	1672	0
327	20240509	151100	53893239	1672	1672	1672	1672	30
328	20240509	151000	53843079	1671	1672	1672	1671	110
329	20240509	150900	53659236	1670	1670	1670	1670	0
330	20240509	150800	53659236	1670	1670	1670	1670	0
331	20240509	150700	53659236	1670	1670	1670	1670	0
332	20240509	150600	53659236	1670	1670	1670	1670	93
333	20240509	150500	53503926	1670	1670	1670	1670	0
334	20240509	150400	53503926	1670	1670	1670	1670	0
335	20240509	150300	53503926	1670	1670	1670	1670	0
336	20240509	150200	53503926	1670	1671	1671	1670	92
337	20240509	150100	53350236	1670	1670	1670	1670	0
338	20240509	150000	53350236	1670	1670	1670	1670	0
339	20240509	145900	53350236	1670	1670	1670	1670	0
340	20240509	145800	53350236	1670	1671	1671	1670	100
341	20240509	145700	53183235	1670	1670	1670	1670	0
342	20240509	145600	53183235	1670	1670	1670	1670	0
343	20240509	145500	53183235	1670	1670	1670	1670	94
344	20240509	145400	53026255	1670	1670	1670	1670	0
345	20240509	145300	53026255	1670	1670	1670	1670	53
346	20240509	145200	52937745	1671	1671	1671	1671	45
347	20240509	145100	52862550	1670	1671	1671	1670	353
348	20240509	145000	52273037	1676	1676	1676	1676	0
349	20240509	144900	52273037	1676	1676	1676	1676	0
350	20240509	144800	52273037	1676	1676	1676	1676	0
351	20240509	144700	52273037	1676	1676	1676	1676	0
352	20240509	144600	52273037	1676	1676	1676	1676	0
353	20240509	144500	52273037	1676	1676	1676	1676	1
354	20240509	144400	52271361	1672	1672	1672	1672	0
355	20240509	144300	52271361	1672	1672	1672	1672	100
356	20240509	144200	52104161	1672	1672	1672	1672	0
357	20240509	144100	52104161	1672	1672	1672	1672	274
358	20240509	144000	51646033	1672	1672	1672	1672	0
359	20240509	143900	51646033	1672	1672	1672	1672	2938
360	20240509	143800	46733697	1672	1672	1672	1672	0
361	20240509	143700	46733697	1672	1672	1672	1672	0
362	20240509	143600	46733697	1672	1672	1672	1672	0
363	20240509	143500	46733697	1672	1672	1672	1672	97
364	20240509	143400	46571513	1672	1672	1672	1672	0
365	20240509	143300	46571513	1672	1672	1672	1672	0
366	20240509	143200	46571513	1672	1672	1672	1672	106
367	20240509	143100	46394281	1672	1672	1672	1672	0
368	20240509	143000	46394281	1672	1672	1672	1672	0
369	20240509	142900	46394281	1672	1672	1672	1672	0
370	20240509	142800	46394281	1672	1672	1672	1672	96
371	20240509	142700	46233769	1672	1672	1672	1672	50
372	20240509	142600	46150169	1672	1672	1672	1672	0
373	20240509	142500	46150169	1672	1672	1672	1672	0
374	20240509	142400	46150169	1672	1672	1672	1672	105
375	20240509	142300	45974609	1672	1672	1672	1672	0
376	20240509	142200	45974609	1672	1672	1672	1672	0
377	20240509	142100	45974609	1672	1672	1672	1672	0
378	20240509	142000	45974609	1672	1673	1673	1672	94
379	20240509	141900	45817401	1671	1671	1671	1671	0
380	20240509	141800	45817401	1671	1671	1671	1671	0
381	20240509	141700	45817401	1671	1671	1671	1671	0
382	20240509	141600	45817401	1671	1671	1671	1671	96
383	20240509	141500	45656985	1671	1671	1671	1671	0
384	20240509	141400	45656985	1671	1671	1671	1671	0
385	20240509	141300	45656985	1671	1671	1671	1671	100
386	20240509	141200	45489885	1670	1670	1670	1670	0
387	20240509	141100	45489885	1670	1670	1670	1670	0
388	20240509	141000	45489885	1670	1670	1670	1670	0
389	20240509	140900	45489885	1670	1671	1671	1670	100
390	20240509	140800	45322819	1670	1670	1670	1670	0
391	20240509	140700	45322819	1670	1670	1670	1670	0
392	20240509	140600	45322819	1670	1670	1670	1670	0
393	20240509	140500	45322819	1670	1670	1670	1670	109
394	20240509	140400	45140789	1670	1670	1670	1670	0
395	20240509	140300	45140789	1670	1670	1670	1670	0
396	20240509	140200	45140789	1670	1670	1670	1670	0
397	20240509	140100	45140789	1670	1671	1671	1670	105
398	20240509	140000	44965399	1670	1670	1670	1670	0
399	20240509	135900	44965399	1670	1670	1670	1670	45
400	20240509	135800	44890249	1671	1672	1672	1671	119
401	20240509	135700	44691380	1672	1672	1672	1672	33
402	20240509	135600	44636204	1676	1676	1676	1676	0
403	20240509	135500	44636204	1676	1676	1676	1676	0
404	20240509	135400	44636204	1676	1676	1676	1676	0
405	20240509	135300	44636204	1676	1676	1676	1676	0
406	20240509	135200	44636204	1676	1672	1676	1672	24
407	20240509	135100	44596060	1670	1670	1670	1670	0
408	20240509	135000	44596060	1670	1670	1670	1670	100
409	20240509	134900	44429060	1670	1670	1670	1670	16
410	20240509	134800	44402340	1670	1670	1670	1670	0
411	20240509	134700	44402340	1670	1670	1670	1670	0
412	20240509	134600	44402340	1670	1670	1670	1670	516
413	20240509	134500	43540620	1670	1670	1670	1670	0
414	20240509	134400	43540620	1670	1670	1670	1670	0
415	20240509	134300	43540620	1670	1670	1670	1670	0
416	20240509	134200	43540620	1670	1670	1670	1670	195
417	20240509	134100	43214970	1670	1670	1670	1670	0
418	20240509	134000	43214970	1670	1670	1670	1670	0
419	20240509	133900	43214970	1670	1670	1670	1670	0
420	20240509	133800	43214970	1670	1670	1670	1670	70
421	20240509	133700	43098070	1674	1674	1674	1674	0
422	20240509	133600	43098070	1674	1674	1674	1674	0
423	20240509	133500	43098070	1674	1674	1674	1674	2
424	20240509	133400	43094722	1673	1674	1674	1673	46
425	20240509	133300	43017736	1674	1674	1674	1674	0
426	20240509	133200	43017736	1674	1674	1674	1674	0
427	20240509	133100	43017736	1674	1674	1674	1674	100
428	20240509	133000	42850336	1674	1674	1674	1674	0
429	20240509	132900	42850336	1674	1674	1674	1674	0
430	20240509	132800	42850336	1674	1674	1674	1674	106
431	20240509	132700	42672892	1675	1675	1675	1675	0
432	20240509	132600	42672892	1675	1675	1675	1675	0
433	20240509	132500	42672892	1675	1675	1675	1675	104
434	20240509	132400	42498692	1677	1677	1677	1677	0
435	20240509	132300	42498692	1677	1677	1677	1677	0
436	20240509	132200	42498692	1677	1677	1677	1677	0
437	20240509	132100	42498692	1677	1677	1677	1677	1
438	20240509	132000	42497015	1677	1677	1677	1677	0
439	20240509	131900	42497015	1677	1678	1678	1677	197
440	20240509	131800	42166480	1678	1678	1678	1678	0
441	20240509	131700	42166480	1678	1678	1678	1678	0
442	20240509	131600	42166480	1678	1678	1678	1678	1741
443	20240509	131500	39245082	1678	1678	1678	1678	102
444	20240509	131400	39073926	1678	1678	1678	1678	0
445	20240509	131300	39073926	1678	1678	1678	1678	0
446	20240509	131200	39073926	1678	1678	1678	1678	0
447	20240509	131100	39073926	1678	1678	1678	1678	96
448	20240509	131000	38912838	1678	1678	1678	1678	0
449	20240509	130900	38912838	1678	1678	1678	1678	0
450	20240509	130800	38912838	1678	1679	1679	1678	93
451	20240509	130700	38756778	1678	1678	1678	1678	0
452	20240509	130600	38756778	1678	1678	1678	1678	0
453	20240509	130500	38756778	1678	1678	1678	1678	0
454	20240509	130400	38756778	1678	1678	1678	1678	110
455	20240509	130300	38572198	1678	1678	1678	1678	3013
456	20240509	130200	33516384	1679	1679	1679	1679	0
457	20240509	130100	33516384	1679	1679	1679	1679	100
458	20240509	130000	33348484	1680	1680	1680	1680	0
459	20240509	125900	33348484	1680	1680	1680	1680	153
460	20240509	125800	33091444	1680	1680	1680	1680	700
461	20240509	125700	31915444	1679	1679	1679	1679	93
462	20240509	125600	31759297	1680	1680	1680	1680	0
463	20240509	125500	31759297	1680	1678	1680	1678	7
464	20240509	125400	31747545	1678	1678	1678	1678	0
465	20240509	125300	31747545	1678	1678	1678	1678	0
466	20240509	125200	31747545	1678	1678	1678	1678	110
467	20240509	125100	31562965	1678	1678	1678	1678	0
468	20240509	125000	31562965	1678	1678	1678	1678	0
469	20240509	124900	31562965	1678	1678	1678	1678	100
470	20240509	124800	31395165	1678	1678	1678	1678	0
471	20240509	124700	31395165	1678	1678	1678	1678	0
472	20240509	124600	31395165	1678	1678	1678	1678	0
473	20240509	124500	31395165	1678	1678	1678	1678	100
474	20240509	124400	31227365	1678	1678	1678	1678	0
475	20240509	124300	31227365	1678	1678	1678	1678	0
476	20240509	124200	31227365	1678	1678	1678	1678	100
477	20240509	124100	31059565	1679	1679	1679	1679	0
478	20240509	124000	31059565	1679	1679	1679	1679	50
479	20240509	123900	30975615	1679	1679	1679	1679	50
480	20240509	123800	30891665	1678	1678	1678	1678	0
481	20240509	123700	30891665	1678	1679	1679	1678	97
482	20240509	123600	30728849	1678	1678	1678	1678	0
483	20240509	123500	30728849	1678	1678	1678	1678	0
484	20240509	123400	30728849	1678	1678	1678	1678	0
485	20240509	123300	30728849	1678	1678	1678	1678	221
486	20240509	123200	30358011	1678	1678	1678	1678	0
487	20240509	123100	30358011	1678	1678	1678	1678	0
488	20240509	123000	30358011	1678	1678	1678	1678	0
489	20240509	122900	30358011	1678	1678	1678	1678	100
490	20240509	122800	30190211	1678	1678	1678	1678	0
491	20240509	122700	30190211	1678	1678	1678	1678	30
492	20240509	122600	30139871	1678	1678	1678	1678	300
493	20240509	122500	29636471	1678	1678	1678	1678	2
494	20240509	122400	29633115	1679	1679	1679	1679	0
495	20240509	122300	29633115	1679	1678	1679	1678	150
496	20240509	122200	29381365	1679	1679	1679	1679	0
497	20240509	122100	29381365	1679	1679	1679	1679	0
498	20240509	122000	29381365	1679	1679	1679	1679	0
499	20240509	121900	29381365	1679	1679	1679	1679	42
500	20240509	121800	29310847	1679	1679	1679	1679	279
501	20240509	121700	28842406	1679	1679	1679	1679	0
502	20240509	121600	28842406	1679	1679	1679	1679	0
503	20240509	121500	28842406	1679	1679	1679	1679	0
504	20240509	121400	28842406	1679	1679	1679	1679	100
505	20240509	121300	28674506	1679	1679	1679	1679	0
506	20240509	121200	28674506	1679	1679	1679	1679	0
507	20240509	121100	28674506	1679	1679	1679	1679	0
508	20240509	121000	28674506	1679	1679	1679	1679	106
509	20240509	120900	28496532	1679	1679	1679	1679	0
510	20240509	120800	28496532	1679	1679	1679	1679	0
511	20240509	120700	28496532	1679	1679	1679	1679	94
512	20240509	120600	28338706	1678	1678	1678	1678	0
513	20240509	120500	28338706	1678	1678	1678	1678	0
514	20240509	120400	28338706	1678	1678	1678	1678	0
515	20240509	120300	28338706	1678	1678	1678	1678	100
516	20240509	120200	28170906	1678	1678	1678	1678	0
517	20240509	120100	28170906	1678	1678	1678	1678	0
518	20240509	120000	28170906	1678	1679	1679	1678	305
519	20240509	115900	27659011	1680	1678	1680	1678	475
520	20240509	115800	26861411	1678	1678	1678	1678	0
521	20240509	115700	26861411	1678	1678	1678	1678	0
522	20240509	115600	26861411	1678	1678	1678	1678	0
523	20240509	115500	26861411	1678	1678	1678	1678	100
524	20240509	115400	26693611	1678	1678	1678	1678	0
525	20240509	115300	26693611	1678	1678	1678	1678	0
526	20240509	115200	26693611	1678	1678	1678	1678	0
527	20240509	115100	26693611	1678	1678	1678	1678	159
528	20240509	115000	26426809	1678	1678	1678	1678	0
529	20240509	114900	26426809	1678	1678	1678	1678	0
530	20240509	114800	26426809	1678	1678	1678	1678	9
531	20240509	114700	26411707	1678	1678	1678	1678	167
532	20240509	114600	26131481	1678	1678	1678	1678	0
533	20240509	114500	26131481	1678	1678	1678	1678	0
534	20240509	114400	26131481	1678	1678	1678	1678	98
535	20240509	114300	25967037	1678	1678	1678	1678	0
536	20240509	114200	25967037	1678	1678	1678	1678	0
537	20240509	114100	25967037	1678	1678	1678	1678	0
538	20240509	114000	25967037	1678	1678	1678	1678	95
539	20240509	113900	25807627	1678	1678	1678	1678	0
540	20240509	113800	25807627	1678	1678	1678	1678	0
541	20240509	113700	25807627	1678	1678	1678	1678	0
542	20240509	113600	25807627	1678	1678	1678	1678	110
543	20240509	113500	25623047	1678	1678	1678	1678	0
544	20240509	113400	25623047	1678	1678	1678	1678	0
545	20240509	113300	25623047	1678	1678	1678	1678	0
546	20240509	113200	25623047	1678	1678	1678	1678	92
547	20240509	113100	25468671	1678	1679	1679	1678	200
548	20240509	113000	25132929	1679	1679	1679	1679	0
549	20240509	112900	25132929	1679	1679	1679	1679	0
550	20240509	112800	25132929	1679	1679	1679	1679	100
551	20240509	112700	24965029	1679	1679	1679	1679	1
552	20240509	112600	24963350	1679	1679	1679	1679	0
553	20240509	112500	24963350	1679	1679	1679	1679	91
554	20240509	112400	24810561	1679	1679	1679	1679	13
555	20240509	112300	24788734	1679	1679	1679	1679	100
556	20240509	112200	24620834	1679	1679	1679	1679	0
557	20240509	112100	24620834	1679	1679	1679	1679	102
558	20240509	112000	24449576	1679	1679	1679	1679	0
559	20240509	111900	24449576	1679	1679	1679	1679	0
560	20240509	111800	24449576	1679	1679	1679	1679	0
561	20240509	111700	24449576	1679	1679	1679	1679	102
562	20240509	111600	24278318	1680	1680	1680	1680	0
563	20240509	111500	24278318	1680	1680	1680	1680	9
564	20240509	111400	24263198	1678	1678	1678	1678	0
565	20240509	111300	24263198	1678	1679	1679	1678	104
566	20240509	111200	24088656	1678	1678	1678	1678	0
567	20240509	111100	24088656	1678	1678	1678	1678	0
568	20240509	111000	24088656	1678	1678	1678	1678	0
569	20240509	110900	24088656	1678	1679	1679	1678	91
570	20240509	110800	23935930	1678	1678	1678	1678	0
571	20240509	110700	23935930	1678	1678	1678	1678	0
572	20240509	110600	23935930	1678	1678	1678	1678	0
573	20240509	110500	23935930	1678	1679	1679	1678	107
574	20240509	110400	23756281	1678	1678	1678	1678	0
575	20240509	110300	23756281	1678	1678	1678	1678	96
576	20240509	110200	23595193	1679	1679	1679	1679	4
577	20240509	110100	23588477	1679	1679	1679	1679	0
578	20240509	110000	23588477	1679	1679	1679	1679	208
579	20240509	105900	23239245	1678	1678	1678	1678	0
580	20240509	105800	23239245	1678	1678	1678	1678	252
581	20240509	105700	22816389	1678	1678	1678	1678	0
582	20240509	105600	22816389	1678	1679	1679	1678	80
583	20240509	105500	22682119	1678	1678	1678	1678	0
584	20240509	105400	22682119	1678	1678	1678	1678	107
585	20240509	105300	22502573	1678	1678	1678	1678	0
586	20240509	105200	22502573	1678	1678	1678	1678	0
587	20240509	105100	22502573	1678	1678	1678	1678	0
588	20240509	105000	22502573	1678	1678	1678	1678	100
589	20240509	104900	22334773	1678	1678	1678	1678	0
590	20240509	104800	22334773	1678	1678	1678	1678	1000
591	20240509	104700	20656773	1678	1678	1678	1678	0
592	20240509	104600	20656773	1678	1678	1678	1678	100
593	20240509	104500	20488973	1678	1678	1678	1678	0
594	20240509	104400	20488973	1678	1678	1678	1678	0
595	20240509	104300	20488973	1678	1678	1678	1678	94
596	20240509	104200	20331241	1678	1678	1678	1678	0
597	20240509	104100	20331241	1678	1678	1678	1678	0
598	20240509	104000	20331241	1678	1678	1678	1678	0
599	20240509	103900	20331241	1678	1678	1678	1678	109
600	20240509	103800	20148339	1678	1678	1678	1678	451
601	20240509	103700	19391561	1680	1680	1680	1680	0
602	20240509	103600	19391561	1680	1680	1680	1680	0
603	20240509	103500	19391561	1680	1678	1680	1678	104
604	20240509	103400	19217041	1678	1678	1678	1678	0
605	20240509	103300	19217041	1678	1678	1678	1678	0
606	20240509	103200	19217041	1678	1678	1678	1678	0
607	20240509	103100	19217041	1678	1678	1678	1678	102
608	20240509	103000	19045885	1678	1678	1678	1678	0
609	20240509	102900	19045885	1678	1678	1678	1678	0
610	20240509	102800	19045885	1678	1678	1678	1678	86
611	20240509	102700	18901577	1679	1679	1679	1679	205
612	20240509	102600	18557382	1679	1679	1679	1679	0
613	20240509	102500	18557382	1679	1679	1679	1679	0
614	20240509	102400	18557382	1679	1679	1679	1679	101
615	20240509	102300	18387803	1679	1679	1679	1679	0
616	20240509	102200	18387803	1679	1679	1679	1679	106
617	20240509	102100	18209829	1679	1679	1679	1679	141
618	20240509	102000	17973090	1685	1685	1685	1685	0
619	20240509	101900	17973090	1685	1685	1685	1685	0
620	20240509	101800	17973090	1685	1685	1685	1685	0
621	20240509	101700	17973090	1685	1685	1685	1685	0
622	20240509	101600	17973090	1685	1685	1685	1685	0
623	20240509	101500	17973090	1685	1685	1685	1685	13
624	20240509	101400	17951185	1685	1685	1685	1685	0
625	20240509	101300	17951185	1685	1685	1685	1685	16
626	20240509	101200	17924225	1679	1679	1679	1679	91
627	20240509	101100	17771436	1679	1679	1679	1679	0
628	20240509	101000	17771436	1679	1679	1679	1679	0
629	20240509	100900	17771436	1679	1679	1679	1679	0
630	20240509	100800	17771436	1679	1679	1679	1679	95
631	20240509	100700	17611931	1679	1679	1679	1679	0
632	20240509	100600	17611931	1679	1679	1679	1679	0
633	20240509	100500	17611931	1679	1679	1679	1679	0
634	20240509	100400	17611931	1679	1679	1679	1679	100
635	20240509	100300	17444031	1679	1679	1679	1679	100
636	20240509	100200	17276131	1679	1679	1679	1679	100
637	20240509	100100	17108231	1685	1685	1685	1685	0
638	20240509	100000	17108231	1685	1685	1685	1685	0
639	20240509	095900	17108231	1685	1685	1685	1685	0
640	20240509	095800	17108231	1685	1685	1685	1685	0
641	20240509	095700	17108231	1685	1685	1685	1685	9
642	20240509	095600	17093066	1679	1679	1679	1679	0
643	20240509	095500	17093066	1679	1679	1679	1679	91
644	20240509	095400	16940277	1681	1681	1681	1681	0
645	20240509	095300	16940277	1681	1681	1681	1681	9
646	20240509	095200	16925148	1681	1681	1681	1681	0
647	20240509	095100	16925148	1681	1681	1681	1681	0
648	20240509	095000	16925148	1681	1681	1681	1681	0
649	20240509	094900	16925148	1681	1681	1681	1681	101
650	20240509	094800	16755367	1681	1681	1681	1681	0
651	20240509	094700	16755367	1681	1681	1681	1681	0
652	20240509	094600	16755367	1681	1682	1682	1681	100
653	20240509	094500	16587266	1682	1682	1682	1682	100
654	20240509	094400	16419066	1685	1685	1685	1685	0
655	20240509	094300	16419066	1685	1685	1685	1685	0
656	20240509	094200	16419066	1685	1685	1685	1685	79
657	20240509	094100	16285951	1685	1685	1685	1685	0
658	20240509	094000	16285951	1685	1685	1685	1685	0
659	20240509	093900	16285951	1685	1680	1685	1680	500
660	20240509	093800	15444257	1680	1681	1681	1680	39
661	20240509	093700	15378703	1681	1681	1681	1681	0
662	20240509	093600	15378703	1681	1681	1681	1681	0
663	20240509	093500	15378703	1681	1681	1681	1681	94
664	20240509	093400	15220689	1681	1681	1681	1681	110
665	20240509	093300	15035779	1681	1681	1681	1681	0
666	20240509	093200	15035779	1681	1681	1681	1681	0
667	20240509	093100	15035779	1681	1681	1681	1681	0
668	20240509	093000	15035779	1681	1681	1681	1681	100
669	20240509	092900	14867679	1681	1682	1682	1681	99
670	20240509	092800	14701164	1685	1685	1685	1685	0
671	20240509	092700	14701164	1685	1685	1685	1685	0
672	20240509	092600	14701164	1685	1685	1685	1685	0
673	20240509	092500	14701164	1685	1685	1685	1685	0
674	20240509	092400	14701164	1685	1685	1685	1685	3
675	20240509	092300	14696109	1679	1679	1679	1679	0
676	20240509	092200	14696109	1679	1679	1679	1679	100
677	20240509	092100	14528209	1679	1678	1679	1678	137
678	20240509	092000	14298286	1681	1681	1681	1681	0
679	20240509	091900	14298286	1681	1681	1681	1681	57
680	20240509	091800	14202469	1685	1685	1685	1685	0
681	20240509	091700	14202469	1685	1685	1685	1685	0
682	20240509	091600	14202469	1685	1685	1685	1685	0
683	20240509	091500	14202469	1685	1685	1685	1685	0
684	20240509	091400	14202469	1685	1679	1685	1679	137
685	20240509	091300	13972122	1678	1678	1678	1678	14
686	20240509	091200	13948630	1678	1678	1678	1678	108
687	20240509	091100	13767406	1679	1679	1679	1679	0
688	20240509	091000	13767406	1679	1679	1679	1679	0
689	20240509	090900	13767406	1679	1678	1679	1678	808
690	20240509	090800	12411574	1679	1679	1679	1679	287
691	20240509	090700	11929701	1679	1679	1679	1679	190
692	20240509	090600	11610691	1680	1680	1680	1680	0
693	20240509	090500	11610691	1680	1680	1680	1680	2976
694	20240509	090400	6611011	1679	1679	1679	1679	110
695	20240509	090300	6426321	1680	1680	1680	1680	3
696	20240509	090200	6421281	1698	1698	1698	1698	0
697	20240509	090100	6421281	1698	1697	1698	1697	324
698	20240509	090000	5871327	1679	1678	1679	1678	3499