KissMeData/256630/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	204800	86091462	1912	1912	1912	1912	2533
3	20240508	204700	86091462	1912	1912	1912	1912	0
4	20240508	204600	86091462	1912	1912	1912	1912	0
5	20240508	204500	86091462	1912	1912	1912	1912	0
6	20240508	204400	86091462	1912	1912	1912	1912	0
7	20240508	204300	86091462	1912	1912	1912	1912	0
8	20240508	204200	86091462	1912	1912	1912	1912	0
9	20240508	204100	86091462	1912	1912	1912	1912	0
10	20240508	204000	86091462	1912	1912	1912	1912	0
11	20240508	203900	86091462	1912	1912	1912	1912	0
12	20240508	203800	86091462	1912	1912	1912	1912	0
13	20240508	203700	86091462	1912	1912	1912	1912	0
14	20240508	203600	86091462	1912	1912	1912	1912	0
15	20240508	203500	86091462	1912	1912	1912	1912	0
16	20240508	203400	86091462	1912	1912	1912	1912	0
17	20240508	203300	86091462	1912	1912	1912	1912	0
18	20240508	203200	86091462	1912	1912	1912	1912	0
19	20240508	203100	86091462	1912	1912	1912	1912	0
20	20240508	203000	86091462	1912	1912	1912	1912	0
21	20240508	202900	86091462	1912	1912	1912	1912	0
22	20240508	202800	86091462	1912	1912	1912	1912	0
23	20240508	202700	86091462	1912	1912	1912	1912	0
24	20240508	202600	86091462	1912	1912	1912	1912	0
25	20240508	202500	86091462	1912	1912	1912	1912	0
26	20240508	202400	86091462	1912	1912	1912	1912	0
27	20240508	202300	86091462	1912	1912	1912	1912	0
28	20240508	202200	86091462	1912	1912	1912	1912	0
29	20240508	202100	86091462	1912	1912	1912	1912	0
30	20240508	202000	86091462	1912	1912	1912	1912	0
31	20240508	201900	86091462	1912	1912	1912	1912	0
32	20240508	201800	86091462	1912	1912	1912	1912	2533
33	20240508	201700	86091462	1912	1912	1912	1912	0
34	20240508	201600	86091462	1912	1912	1912	1912	0
35	20240508	201500	86091462	1912	1912	1912	1912	0
36	20240508	201400	86091462	1912	1912	1912	1912	0
37	20240508	201300	86091462	1912	1912	1912	1912	0
38	20240508	201200	86091462	1912	1912	1912	1912	0
39	20240508	201100	86091462	1912	1912	1912	1912	0
40	20240508	201000	86091462	1912	1912	1912	1912	0
41	20240508	200900	86091462	1912	1912	1912	1912	0
42	20240508	200800	86091462	1912	1912	1912	1912	0
43	20240508	200700	86091462	1912	1912	1912	1912	0
44	20240508	200600	86091462	1912	1912	1912	1912	0
45	20240508	200500	86091462	1912	1912	1912	1912	0
46	20240508	200400	86091462	1912	1912	1912	1912	0
47	20240508	200300	86091462	1912	1912	1912	1912	0
48	20240508	200200	86091462	1912	1912	1912	1912	0
49	20240508	200100	86091462	1912	1912	1912	1912	0
50	20240508	200000	86091462	1912	1912	1912	1912	0
51	20240508	195900	86091462	1912	1912	1912	1912	0
52	20240508	195800	86091462	1912	1912	1912	1912	0
53	20240508	195700	86091462	1912	1912	1912	1912	0
54	20240508	195600	86091462	1912	1912	1912	1912	0
55	20240508	195500	86091462	1912	1912	1912	1912	0
56	20240508	195400	86091462	1912	1912	1912	1912	0
57	20240508	195300	86091462	1912	1912	1912	1912	0
58	20240508	195200	86091462	1912	1912	1912	1912	0
59	20240508	195100	86091462	1912	1912	1912	1912	0
60	20240508	195000	86091462	1912	1912	1912	1912	0
61	20240508	194900	86091462	1912	1912	1912	1912	0
62	20240508	194800	86091462	1912	1912	1912	1912	2533
63	20240508	194700	86091462	1912	1912	1912	1912	0
64	20240508	194600	86091462	1912	1912	1912	1912	0
65	20240508	194500	86091462	1912	1912	1912	1912	0
66	20240508	194400	86091462	1912	1912	1912	1912	0
67	20240508	194300	86091462	1912	1912	1912	1912	0
68	20240508	194200	86091462	1912	1912	1912	1912	0
69	20240508	194100	86091462	1912	1912	1912	1912	0
70	20240508	194000	86091462	1912	1912	1912	1912	0
71	20240508	193900	86091462	1912	1912	1912	1912	0
72	20240508	193800	86091462	1912	1912	1912	1912	0
73	20240508	193700	86091462	1912	1912	1912	1912	0
74	20240508	193600	86091462	1912	1912	1912	1912	0
75	20240508	193500	86091462	1912	1912	1912	1912	0
76	20240508	193400	86091462	1912	1912	1912	1912	0
77	20240508	193300	86091462	1912	1912	1912	1912	0
78	20240508	193200	86091462	1912	1912	1912	1912	0
79	20240508	193100	86091462	1912	1912	1912	1912	0
80	20240508	193000	86091462	1912	1912	1912	1912	0
81	20240508	192900	86091462	1912	1912	1912	1912	0
82	20240508	192800	86091462	1912	1912	1912	1912	0
83	20240508	192700	86091462	1912	1912	1912	1912	0
84	20240508	192600	86091462	1912	1912	1912	1912	0
85	20240508	192500	86091462	1912	1912	1912	1912	0
86	20240508	192400	86091462	1912	1912	1912	1912	0
87	20240508	192300	86091462	1912	1912	1912	1912	0
88	20240508	192200	86091462	1912	1912	1912	1912	0
89	20240508	192100	86091462	1912	1912	1912	1912	0
90	20240508	192000	86091462	1912	1912	1912	1912	0
91	20240508	191900	86091462	1912	1912	1912	1912	0
92	20240508	191800	86091462	1912	1912	1912	1912	2533
93	20240508	191700	86091462	1912	1912	1912	1912	0
94	20240508	191600	86091462	1912	1912	1912	1912	0
95	20240508	191500	86091462	1912	1912	1912	1912	0
96	20240508	191400	86091462	1912	1912	1912	1912	0
97	20240508	191300	86091462	1912	1912	1912	1912	0
98	20240508	191200	86091462	1912	1912	1912	1912	0
99	20240508	191100	86091462	1912	1912	1912	1912	0
100	20240508	191000	86091462	1912	1912	1912	1912	0
101	20240508	190900	86091462	1912	1912	1912	1912	0
102	20240508	190800	86091462	1912	1912	1912	1912	0
103	20240508	190700	86091462	1912	1912	1912	1912	0
104	20240508	190600	86091462	1912	1912	1912	1912	0
105	20240508	190500	86091462	1912	1912	1912	1912	0
106	20240508	190400	86091462	1912	1912	1912	1912	0
107	20240508	190300	86091462	1912	1912	1912	1912	0
108	20240508	190200	86091462	1912	1912	1912	1912	0
109	20240508	190100	86091462	1912	1912	1912	1912	0
110	20240508	190000	86091462	1912	1912	1912	1912	0
111	20240508	185900	86091462	1912	1912	1912	1912	0
112	20240508	185800	86091462	1912	1912	1912	1912	0
113	20240508	185700	86091462	1912	1912	1912	1912	0
114	20240508	185600	86091462	1912	1912	1912	1912	0
115	20240508	185500	86091462	1912	1912	1912	1912	0
116	20240508	185400	86091462	1912	1912	1912	1912	0
117	20240508	185300	86091462	1912	1912	1912	1912	0
118	20240508	185200	86091462	1912	1912	1912	1912	0
119	20240508	185100	86091462	1912	1912	1912	1912	0
120	20240508	185000	86091462	1912	1912	1912	1912	0
121	20240508	184900	86091462	1912	1912	1912	1912	0
122	20240508	184800	86091462	1912	1912	1912	1912	2533
123	20240508	184700	86091462	1912	1912	1912	1912	0
124	20240508	184600	86091462	1912	1912	1912	1912	0
125	20240508	184500	86091462	1912	1912	1912	1912	0
126	20240508	184400	86091462	1912	1912	1912	1912	0
127	20240508	184300	86091462	1912	1912	1912	1912	0
128	20240508	184200	86091462	1912	1912	1912	1912	0
129	20240508	184100	86091462	1912	1912	1912	1912	0
130	20240508	184000	86091462	1912	1912	1912	1912	0
131	20240508	183900	86091462	1912	1912	1912	1912	0
132	20240508	183800	86091462	1912	1912	1912	1912	0
133	20240508	183700	86091462	1912	1912	1912	1912	0
134	20240508	183600	86091462	1912	1912	1912	1912	0
135	20240508	183500	86091462	1912	1912	1912	1912	0
136	20240508	183400	86091462	1912	1912	1912	1912	0
137	20240508	183300	86091462	1912	1912	1912	1912	0
138	20240508	183200	86091462	1912	1912	1912	1912	0
139	20240508	183100	86091462	1912	1912	1912	1912	0
140	20240508	183000	86091462	1912	1912	1912	1912	0
141	20240508	182900	86091462	1912	1912	1912	1912	0
142	20240508	182800	86091462	1912	1912	1912	1912	0
143	20240508	182700	86091462	1912	1912	1912	1912	0
144	20240508	182600	86091462	1912	1912	1912	1912	0
145	20240508	182500	86091462	1912	1912	1912	1912	0
146	20240508	182400	86091462	1912	1912	1912	1912	0
147	20240508	182300	86091462	1912	1912	1912	1912	0
148	20240508	182200	86091462	1912	1912	1912	1912	0
149	20240508	182100	86091462	1912	1912	1912	1912	0
150	20240508	182000	86091462	1912	1912	1912	1912	0
151	20240508	181900	86091462	1912	1912	1912	1912	0
152	20240508	181800	86091462	1912	1912	1912	1912	2533
153	20240508	181700	86091462	1912	1912	1912	1912	0
154	20240508	181600	86091462	1912	1912	1912	1912	0
155	20240508	181500	86091462	1912	1912	1912	1912	0
156	20240508	181400	86091462	1912	1912	1912	1912	0
157	20240508	181300	86091462	1912	1912	1912	1912	0
158	20240508	181200	86091462	1912	1912	1912	1912	0
159	20240508	181100	86091462	1912	1912	1912	1912	0
160	20240508	181000	86091462	1912	1912	1912	1912	0
161	20240508	180900	86091462	1912	1912	1912	1912	0
162	20240508	180800	86091462	1912	1912	1912	1912	0
163	20240508	180700	86091462	1912	1912	1912	1912	0
164	20240508	180600	86091462	1912	1912	1912	1912	0
165	20240508	180500	86091462	1912	1912	1912	1912	0
166	20240508	180400	86091462	1912	1912	1912	1912	0
167	20240508	180300	86091462	1912	1912	1912	1912	0
168	20240508	180200	86091462	1912	1912	1912	1912	0
169	20240508	180100	86091462	1912	1912	1912	1912	0
170	20240508	180000	86091462	1912	1912	1912	1912	0
171	20240508	175900	86091462	1912	1912	1912	1912	0
172	20240508	175800	86091462	1912	1912	1912	1912	0
173	20240508	175700	86091462	1912	1912	1912	1912	0
174	20240508	175600	86091462	1912	1912	1912	1912	0
175	20240508	175500	86091462	1912	1912	1912	1912	0
176	20240508	175400	86091462	1912	1912	1912	1912	0
177	20240508	175300	86091462	1912	1912	1912	1912	0
178	20240508	175200	86091462	1912	1912	1912	1912	0
179	20240508	175100	86091462	1912	1912	1912	1912	0
180	20240508	175000	86091462	1912	1912	1912	1912	0
181	20240508	174900	86091462	1912	1912	1912	1912	0
182	20240508	174800	86091462	1912	1912	1912	1912	2533
183	20240508	174700	86091462	1912	1912	1912	1912	0
184	20240508	174600	86091462	1912	1912	1912	1912	0
185	20240508	174500	86091462	1912	1912	1912	1912	0
186	20240508	174400	86091462	1912	1912	1912	1912	0
187	20240508	174300	86091462	1912	1912	1912	1912	0
188	20240508	174200	86091462	1912	1912	1912	1912	0
189	20240508	174100	86091462	1912	1912	1912	1912	0
190	20240508	174000	86091462	1912	1912	1912	1912	0
191	20240508	173900	86091462	1912	1912	1912	1912	0
192	20240508	173800	86091462	1912	1912	1912	1912	0
193	20240508	173700	86091462	1912	1912	1912	1912	0
194	20240508	173600	86091462	1912	1912	1912	1912	0
195	20240508	173500	86091462	1912	1912	1912	1912	0
196	20240508	173400	86091462	1912	1912	1912	1912	0
197	20240508	173300	86091462	1912	1912	1912	1912	0
198	20240508	173200	86091462	1912	1912	1912	1912	0
199	20240508	173100	86091462	1912	1912	1912	1912	0
200	20240508	173000	86091462	1912	1912	1912	1912	0
201	20240508	172900	86091462	1912	1912	1912	1912	0
202	20240508	172800	86091462	1912	1912	1912	1912	0
203	20240508	172700	86091462	1912	1912	1912	1912	0
204	20240508	172600	86091462	1912	1912	1912	1912	0
205	20240508	172500	86091462	1912	1912	1912	1912	0
206	20240508	172400	86091462	1912	1912	1912	1912	0
207	20240508	172300	86091462	1912	1912	1912	1912	0
208	20240508	172200	86091462	1912	1912	1912	1912	0
209	20240508	172100	86091462	1912	1912	1912	1912	0
210	20240508	172000	86091462	1912	1912	1912	1912	0
211	20240508	171900	86091462	1912	1912	1912	1912	0
212	20240508	171800	86091462	1912	1912	1912	1912	2533
213	20240508	171700	86091462	1912	1912	1912	1912	0
214	20240508	171600	86091462	1912	1912	1912	1912	0
215	20240508	171500	86091462	1912	1912	1912	1912	0
216	20240508	171400	86091462	1912	1912	1912	1912	0
217	20240508	171300	86091462	1912	1912	1912	1912	0
218	20240508	171200	86091462	1912	1912	1912	1912	0
219	20240508	171100	86091462	1912	1912	1912	1912	0
220	20240508	171000	86091462	1912	1912	1912	1912	0
221	20240508	170900	86091462	1912	1912	1912	1912	0
222	20240508	170800	86091462	1912	1912	1912	1912	0
223	20240508	170700	86091462	1912	1912	1912	1912	0
224	20240508	170600	86091462	1912	1912	1912	1912	0
225	20240508	170500	86091462	1912	1912	1912	1912	0
226	20240508	170400	86091462	1912	1912	1912	1912	0
227	20240508	170300	86091462	1912	1912	1912	1912	0
228	20240508	170200	86091462	1912	1912	1912	1912	0
229	20240508	170100	86091462	1912	1912	1912	1912	0
230	20240508	170000	86091462	1912	1912	1912	1912	0
231	20240508	165900	86091462	1912	1912	1912	1912	0
232	20240508	165800	86091462	1912	1912	1912	1912	0
233	20240508	165700	86091462	1912	1912	1912	1912	0
234	20240508	165600	86091462	1912	1912	1912	1912	0
235	20240508	165500	86091462	1912	1912	1912	1912	0
236	20240508	165400	86091462	1912	1912	1912	1912	0
237	20240508	165300	86091462	1912	1912	1912	1912	0
238	20240508	165200	86091462	1912	1912	1912	1912	0
239	20240508	165100	86091462	1912	1912	1912	1912	0
240	20240508	165000	86091462	1912	1912	1912	1912	0
241	20240508	164900	86091462	1912	1912	1912	1912	0
242	20240508	164800	86091462	1912	1912	1912	1912	2533
243	20240508	164700	86091462	1912	1912	1912	1912	0
244	20240508	164600	86091462	1912	1912	1912	1912	0
245	20240508	164500	86091462	1912	1912	1912	1912	0
246	20240508	164400	86091462	1912	1912	1912	1912	0
247	20240508	164300	86091462	1912	1912	1912	1912	0
248	20240508	164200	86091462	1912	1912	1912	1912	0
249	20240508	164100	86091462	1912	1912	1912	1912	0
250	20240508	164000	86091462	1912	1912	1912	1912	0
251	20240508	163900	86091462	1912	1912	1912	1912	0
252	20240508	163800	86091462	1912	1912	1912	1912	0
253	20240508	163700	86091462	1912	1912	1912	1912	0
254	20240508	163600	86091462	1912	1912	1912	1912	0
255	20240508	163500	86091462	1912	1912	1912	1912	0
256	20240508	163400	86091462	1912	1912	1912	1912	0
257	20240508	163300	86091462	1912	1912	1912	1912	0
258	20240508	163200	86091462	1912	1912	1912	1912	0
259	20240508	163100	86091462	1912	1912	1912	1912	0
260	20240508	163000	86091462	1912	1912	1912	1912	0
261	20240508	162900	86091462	1912	1912	1912	1912	0
262	20240508	162800	86091462	1912	1912	1912	1912	0
263	20240508	162700	86091462	1912	1912	1912	1912	0
264	20240508	162600	86091462	1912	1912	1912	1912	0
265	20240508	162500	86091462	1912	1912	1912	1912	0
266	20240508	162400	86091462	1912	1912	1912	1912	0
267	20240508	162300	86091462	1912	1912	1912	1912	0
268	20240508	162200	86091462	1912	1912	1912	1912	0
269	20240508	162100	86091462	1912	1912	1912	1912	0
270	20240508	162000	86091462	1912	1912	1912	1912	0
271	20240508	161900	86091462	1912	1912	1912	1912	0
272	20240508	161800	86091462	1912	1912	1912	1912	2533
273	20240508	161700	86091462	1912	1912	1912	1912	0
274	20240508	161600	86091462	1912	1912	1912	1912	0
275	20240508	161500	86091462	1912	1912	1912	1912	0
276	20240508	161400	86091462	1912	1912	1912	1912	0
277	20240508	161300	86091462	1912	1912	1912	1912	0
278	20240508	161200	86091462	1912	1912	1912	1912	0
279	20240508	161100	86091462	1912	1912	1912	1912	0
280	20240508	161000	86091462	1912	1912	1912	1912	0
281	20240508	160900	86091462	1912	1912	1912	1912	0
282	20240508	160800	86091462	1912	1912	1912	1912	0
283	20240508	160700	86091462	1912	1912	1912	1912	0
284	20240508	160600	86091462	1912	1912	1912	1912	0
285	20240508	160500	86091462	1912	1912	1912	1912	0
286	20240508	160400	86091462	1912	1912	1912	1912	0
287	20240508	160300	86091462	1912	1912	1912	1912	0
288	20240508	160200	86091462	1912	1912	1912	1912	0
289	20240508	160100	86091462	1912	1912	1912	1912	0
290	20240508	160000	86091462	1912	1912	1912	1912	0
291	20240508	155900	86091462	1912	1912	1912	1912	0
292	20240508	155800	86091462	1912	1912	1912	1912	0
293	20240508	155700	86091462	1912	1912	1912	1912	0
294	20240508	155600	86091462	1912	1912	1912	1912	0
295	20240508	155500	86091462	1912	1912	1912	1912	0
296	20240508	155400	86091462	1912	1912	1912	1912	0
297	20240508	155300	86091462	1912	1912	1912	1912	0
298	20240508	155200	86091462	1912	1912	1912	1912	0
299	20240508	155100	86091462	1912	1912	1912	1912	0
300	20240508	155000	86091462	1912	1912	1912	1912	0
301	20240508	154900	86091462	1912	1912	1912	1912	0
302	20240508	154800	86091462	1912	1912	1912	1912	2533
303	20240508	154700	86091462	1912	1912	1912	1912	0
304	20240508	154600	86091462	1912	1912	1912	1912	0
305	20240508	154500	86091462	1912	1912	1912	1912	0
306	20240508	154400	86091462	1912	1912	1912	1912	0
307	20240508	154300	86091462	1912	1912	1912	1912	0
308	20240508	154200	86091462	1912	1912	1912	1912	0
309	20240508	154100	86091462	1912	1912	1912	1912	0
310	20240508	154000	86091462	1912	1912	1912	1912	0
311	20240508	153900	86091462	1912	1912	1912	1912	0
312	20240508	153800	86091462	1912	1912	1912	1912	0
313	20240508	153700	86091462	1912	1912	1912	1912	0
314	20240508	153600	86091462	1912	1912	1912	1912	0
315	20240508	153500	86091462	1912	1912	1912	1912	0
316	20240508	153400	86091462	1912	1912	1912	1912	0
317	20240508	153300	86091462	1912	1912	1912	1912	0
318	20240508	153200	86091462	1912	1912	1912	1912	0
319	20240508	153100	86091462	1912	1912	1912	1912	0
320	20240508	153000	86091462	1912	1912	1912	1912	2533
321	20240508	152900	81248366	1911	1911	1911	1911	0
322	20240508	152800	81248366	1911	1911	1911	1911	0
323	20240508	152700	81248366	1911	1911	1911	1911	0
324	20240508	152600	81248366	1911	1911	1911	1911	0
325	20240508	152500	81248366	1911	1911	1911	1911	0
326	20240508	152400	81248366	1911	1911	1911	1911	0
327	20240508	152300	81248366	1911	1911	1911	1911	0
328	20240508	152200	81248366	1911	1911	1911	1911	0
329	20240508	152100	81248366	1911	1911	1911	1911	0
330	20240508	152000	81248366	1911	1911	1911	1911	0
331	20240508	151900	81248366	1911	1912	1912	1890	140
332	20240508	151800	80982873	1913	1893	1913	1883	1372
333	20240508	151700	78389751	1890	1890	1890	1890	51
334	20240508	151600	78293361	1891	1891	1891	1891	19
335	20240508	151500	78257432	1891	1890	1891	1890	9
336	20240508	151400	78240419	1892	1892	1892	1883	63
337	20240508	151300	78121709	1892	1885	1892	1885	12
338	20240508	151200	78099075	1892	1889	1892	1887	24
339	20240508	151100	78053755	1892	1890	1893	1889	15
340	20240508	151000	78025402	1893	1893	1893	1893	0
341	20240508	150900	78025402	1893	1892	1893	1891	35
342	20240508	150800	77959181	1892	1889	1892	1889	50
343	20240508	150700	77864659	1893	1889	1894	1881	1846
344	20240508	150600	74379820	1895	1895	1895	1895	0
345	20240508	150500	74379820	1895	1895	1895	1895	0
346	20240508	150400	74379820	1895	1895	1895	1895	0
347	20240508	150300	74379820	1895	1895	1895	1895	0
348	20240508	150200	74379820	1895	1895	1895	1895	2
349	20240508	150100	74376030	1895	1895	1895	1895	8
350	20240508	150000	74360870	1895	1895	1895	1895	9
351	20240508	145900	74343815	1895	1895	1895	1895	7
352	20240508	145800	74330550	1895	1890	1895	1890	500
353	20240508	145700	73384632	1890	1890	1890	1890	0
354	20240508	145600	73384632	1890	1890	1890	1889	15
355	20240508	145500	73356284	1889	1889	1889	1889	5
356	20240508	145400	73346839	1890	1889	1890	1889	1000
357	20240508	145300	71456952	1888	1888	1888	1888	0
358	20240508	145200	71456952	1888	1888	1888	1888	193
359	20240508	145100	71092568	1888	1888	1888	1888	0
360	20240508	145000	71092568	1888	1881	1888	1880	115
361	20240508	144900	70876334	1888	1888	1888	1888	0
362	20240508	144800	70876334	1888	1888	1888	1880	87
363	20240508	144700	70712687	1882	1882	1882	1882	0
364	20240508	144600	70712687	1882	1883	1883	1882	10
365	20240508	144500	70693862	1884	1885	1885	1884	6
366	20240508	144400	70682557	1889	1889	1889	1889	0
367	20240508	144300	70682557	1889	1889	1889	1889	0
368	20240508	144200	70682557	1889	1889	1889	1889	0
369	20240508	144100	70682557	1889	1885	1889	1885	9
370	20240508	144000	70665588	1885	1885	1885	1885	1
371	20240508	143900	70663703	1880	1880	1880	1880	9
372	20240508	143800	70646783	1880	1880	1880	1880	0
373	20240508	143700	70646783	1880	1880	1880	1880	0
374	20240508	143600	70646783	1880	1880	1880	1880	6
375	20240508	143500	70635503	1880	1880	1880	1880	0
376	20240508	143400	70635503	1880	1885	1885	1880	1002
377	20240508	143300	68751147	1885	1885	1885	1885	0
378	20240508	143200	68751147	1885	1885	1885	1885	0
379	20240508	143100	68751147	1885	1885	1885	1885	1
380	20240508	143000	68749262	1882	1882	1882	1882	0
381	20240508	142900	68749262	1882	1882	1882	1882	0
382	20240508	142800	68749262	1882	1882	1882	1882	0
383	20240508	142700	68749262	1882	1882	1882	1882	0
384	20240508	142600	68749262	1882	1882	1882	1882	0
385	20240508	142500	68749262	1882	1882	1882	1882	0
386	20240508	142400	68749262	1882	1882	1882	1882	0
387	20240508	142300	68749262	1882	1882	1882	1882	0
388	20240508	142200	68749262	1882	1882	1882	1882	0
389	20240508	142100	68749262	1882	1882	1882	1882	0
390	20240508	142000	68749262	1882	1882	1882	1882	0
391	20240508	141900	68749262	1882	1882	1882	1882	0
392	20240508	141800	68749262	1882	1882	1882	1882	0
393	20240508	141700	68749262	1882	1882	1882	1882	0
394	20240508	141600	68749262	1882	1882	1882	1882	1000
395	20240508	141500	66867262	1882	1882	1882	1882	0
396	20240508	141400	66867262	1882	1882	1882	1882	0
397	20240508	141300	66867262	1882	1882	1882	1882	0
398	20240508	141200	66867262	1882	1882	1882	1882	0
399	20240508	141100	66867262	1882	1882	1882	1882	0
400	20240508	141000	66867262	1882	1882	1882	1882	0
401	20240508	140900	66867262	1882	1882	1882	1882	0
402	20240508	140800	66867262	1882	1882	1882	1882	0
403	20240508	140700	66867262	1882	1882	1882	1882	0
404	20240508	140600	66867262	1882	1882	1882	1882	0
405	20240508	140500	66867262	1882	1882	1882	1882	0
406	20240508	140400	66867262	1882	1882	1882	1882	0
407	20240508	140300	66867262	1882	1882	1882	1882	0
408	20240508	140200	66867262	1882	1882	1882	1882	1000
409	20240508	140100	64985262	1882	1882	1882	1882	0
410	20240508	140000	64985262	1882	1882	1882	1882	0
411	20240508	135900	64985262	1882	1882	1882	1882	0
412	20240508	135800	64985262	1882	1884	1884	1882	1000
413	20240508	135700	63101929	1884	1884	1884	1884	0
414	20240508	135600	63101929	1884	1884	1884	1884	0
415	20240508	135500	63101929	1884	1889	1889	1884	300
416	20240508	135400	62536664	1889	1889	1889	1889	0
417	20240508	135300	62536664	1889	1889	1889	1889	0
418	20240508	135200	62536664	1889	1889	1889	1889	0
419	20240508	135100	62536664	1889	1889	1889	1889	0
420	20240508	135000	62536664	1889	1889	1889	1889	0
421	20240508	134900	62536664	1889	1889	1889	1889	0
422	20240508	134800	62536664	1889	1889	1889	1889	0
423	20240508	134700	62536664	1889	1889	1889	1889	0
424	20240508	134600	62536664	1889	1889	1889	1889	0
425	20240508	134500	62536664	1889	1889	1889	1889	0
426	20240508	134400	62536664	1889	1889	1889	1889	0
427	20240508	134300	62536664	1889	1889	1889	1889	37
428	20240508	134200	62466771	1889	1889	1889	1889	0
429	20240508	134100	62466771	1889	1889	1889	1889	163
430	20240508	134000	62158864	1889	1889	1889	1889	0
431	20240508	133900	62158864	1889	1889	1889	1889	0
432	20240508	133800	62158864	1889	1889	1889	1889	0
433	20240508	133700	62158864	1889	1889	1889	1889	0
434	20240508	133600	62158864	1889	1889	1889	1889	0
435	20240508	133500	62158864	1889	1888	1889	1888	201
436	20240508	133400	61779288	1889	1889	1889	1889	0
437	20240508	133300	61779288	1889	1889	1889	1889	0
438	20240508	133200	61779288	1889	1889	1889	1889	0
439	20240508	133100	61779288	1889	1889	1889	1889	0
440	20240508	133000	61779288	1889	1889	1889	1889	0
441	20240508	132900	61779288	1889	1889	1889	1889	0
442	20240508	132800	61779288	1889	1889	1889	1889	0
443	20240508	132700	61779288	1889	1889	1889	1889	0
444	20240508	132600	61779288	1889	1889	1889	1889	0
445	20240508	132500	61779288	1889	1889	1889	1889	0
446	20240508	132400	61779288	1889	1889	1889	1889	0
447	20240508	132300	61779288	1889	1889	1889	1889	0
448	20240508	132200	61779288	1889	1889	1889	1889	0
449	20240508	132100	61779288	1889	1889	1889	1889	0
450	20240508	132000	61779288	1889	1889	1889	1889	0
451	20240508	131900	61779288	1889	1889	1889	1889	0
452	20240508	131800	61779288	1889	1889	1889	1889	0
453	20240508	131700	61779288	1889	1889	1889	1889	0
454	20240508	131600	61779288	1889	1889	1889	1889	0
455	20240508	131500	61779288	1889	1889	1889	1889	0
456	20240508	131400	61779288	1889	1889	1889	1889	0
457	20240508	131300	61779288	1889	1889	1889	1889	0
458	20240508	131200	61779288	1889	1889	1889	1889	0
459	20240508	131100	61779288	1889	1889	1889	1889	0
460	20240508	131000	61779288	1889	1889	1889	1889	0
461	20240508	130900	61779288	1889	1889	1889	1889	0
462	20240508	130800	61779288	1889	1889	1889	1889	0
463	20240508	130700	61779288	1889	1889	1889	1889	0
464	20240508	130600	61779288	1889	1889	1889	1889	0
465	20240508	130500	61779288	1889	1889	1889	1889	0
466	20240508	130400	61779288	1889	1889	1889	1889	0
467	20240508	130300	61779288	1889	1889	1889	1889	0
468	20240508	130200	61779288	1889	1889	1889	1889	0
469	20240508	130100	61779288	1889	1889	1889	1889	0
470	20240508	130000	61779288	1889	1889	1889	1889	0
471	20240508	125900	61779288	1889	1889	1889	1889	0
472	20240508	125800	61779288	1889	1889	1889	1889	0
473	20240508	125700	61779288	1889	1889	1889	1889	0
474	20240508	125600	61779288	1889	1889	1889	1889	0
475	20240508	125500	61779288	1889	1889	1889	1889	0
476	20240508	125400	61779288	1889	1889	1889	1889	0
477	20240508	125300	61779288	1889	1889	1889	1889	0
478	20240508	125200	61779288	1889	1889	1889	1889	0
479	20240508	125100	61779288	1889	1889	1889	1889	0
480	20240508	125000	61779288	1889	1889	1889	1889	0
481	20240508	124900	61779288	1889	1889	1889	1889	1
482	20240508	124800	61777399	1882	1882	1882	1882	1
483	20240508	124700	61775517	1882	1882	1882	1882	0
484	20240508	124600	61775517	1882	1882	1882	1882	0
485	20240508	124500	61775517	1882	1882	1882	1882	0
486	20240508	124400	61775517	1882	1882	1882	1882	0
487	20240508	124300	61775517	1882	1882	1882	1882	0
488	20240508	124200	61775517	1882	1882	1882	1882	0
489	20240508	124100	61775517	1882	1882	1882	1882	0
490	20240508	124000	61775517	1882	1883	1883	1882	300
491	20240508	123900	61210913	1891	1891	1891	1891	0
492	20240508	123800	61210913	1891	1891	1891	1891	0
493	20240508	123700	61210913	1891	1891	1891	1891	0
494	20240508	123600	61210913	1891	1891	1891	1891	0
495	20240508	123500	61210913	1891	1891	1891	1891	0
496	20240508	123400	61210913	1891	1891	1891	1891	0
497	20240508	123300	61210913	1891	1891	1891	1891	0
498	20240508	123200	61210913	1891	1891	1891	1891	0
499	20240508	123100	61210913	1891	1891	1891	1891	0
500	20240508	123000	61210913	1891	1891	1891	1891	0
501	20240508	122900	61210913	1891	1891	1891	1891	0
502	20240508	122800	61210913	1891	1891	1891	1891	0
503	20240508	122700	61210913	1891	1891	1891	1891	0
504	20240508	122600	61210913	1891	1891	1891	1891	0
505	20240508	122500	61210913	1891	1891	1891	1891	0
506	20240508	122400	61210913	1891	1891	1891	1891	0
507	20240508	122300	61210913	1891	1891	1891	1891	0
508	20240508	122200	61210913	1891	1891	1891	1891	0
509	20240508	122100	61210913	1891	1891	1891	1891	0
510	20240508	122000	61210913	1891	1891	1891	1891	0
511	20240508	121900	61210913	1891	1891	1891	1891	0
512	20240508	121800	61210913	1891	1891	1891	1891	0
513	20240508	121700	61210913	1891	1891	1891	1891	0
514	20240508	121600	61210913	1891	1891	1891	1891	0
515	20240508	121500	61210913	1891	1891	1891	1891	0
516	20240508	121400	61210913	1891	1891	1891	1891	0
517	20240508	121300	61210913	1891	1891	1891	1891	0
518	20240508	121200	61210913	1891	1891	1891	1891	0
519	20240508	121100	61210913	1891	1891	1891	1891	10
520	20240508	121000	61192003	1892	1892	1892	1892	0
521	20240508	120900	61192003	1892	1892	1892	1892	0
522	20240508	120800	61192003	1892	1892	1892	1892	0
523	20240508	120700	61192003	1892	1892	1892	1892	0
524	20240508	120600	61192003	1892	1892	1892	1892	0
525	20240508	120500	61192003	1892	1892	1892	1892	0
526	20240508	120400	61192003	1892	1892	1892	1892	0
527	20240508	120300	61192003	1892	1892	1892	1892	0
528	20240508	120200	61192003	1892	1892	1892	1892	0
529	20240508	120100	61192003	1892	1892	1892	1892	0
530	20240508	120000	61192003	1892	1892	1892	1892	0
531	20240508	115900	61192003	1892	1892	1892	1892	0
532	20240508	115800	61192003	1892	1892	1892	1892	0
533	20240508	115700	61192003	1892	1892	1892	1892	0
534	20240508	115600	61192003	1892	1892	1892	1892	0
535	20240508	115500	61192003	1892	1892	1892	1892	0
536	20240508	115400	61192003	1892	1892	1892	1892	0
537	20240508	115300	61192003	1892	1892	1892	1892	0
538	20240508	115200	61192003	1892	1892	1892	1892	0
539	20240508	115100	61192003	1892	1892	1892	1892	0
540	20240508	115000	61192003	1892	1892	1892	1892	0
541	20240508	114900	61192003	1892	1892	1892	1892	0
542	20240508	114800	61192003	1892	1892	1892	1892	0
543	20240508	114700	61192003	1892	1892	1892	1892	0
544	20240508	114600	61192003	1892	1892	1892	1892	0
545	20240508	114500	61192003	1892	1892	1892	1892	0
546	20240508	114400	61192003	1892	1892	1892	1892	0
547	20240508	114300	61192003	1892	1892	1892	1892	0
548	20240508	114200	61192003	1892	1892	1892	1892	0
549	20240508	114100	61192003	1892	1892	1892	1892	0
550	20240508	114000	61192003	1892	1892	1892	1892	0
551	20240508	113900	61192003	1892	1892	1892	1892	0
552	20240508	113800	61192003	1892	1892	1892	1892	0
553	20240508	113700	61192003	1892	1892	1892	1892	0
554	20240508	113600	61192003	1892	1892	1892	1892	0
555	20240508	113500	61192003	1892	1892	1892	1892	0
556	20240508	113400	61192003	1892	1892	1892	1892	1
557	20240508	113300	61190111	1892	1892	1892	1892	2
558	20240508	113200	61186327	1880	1880	1880	1880	0
559	20240508	113100	61186327	1880	1880	1880	1880	0
560	20240508	113000	61186327	1880	1880	1880	1880	0
561	20240508	112900	61186327	1880	1880	1880	1880	0
562	20240508	112800	61186327	1880	1880	1880	1880	0
563	20240508	112700	61186327	1880	1880	1880	1880	500
564	20240508	112600	60246327	1892	1892	1892	1892	20
565	20240508	112500	60208487	1892	1892	1892	1892	0
566	20240508	112400	60208487	1892	1892	1892	1892	0
567	20240508	112300	60208487	1892	1892	1892	1892	0
568	20240508	112200	60208487	1892	1892	1892	1892	0
569	20240508	112100	60208487	1892	1892	1892	1892	731
570	20240508	112000	58825435	1879	1879	1879	1879	0
571	20240508	111900	58825435	1879	1879	1879	1879	0
572	20240508	111800	58825435	1879	1887	1887	1879	17000
573	20240508	111700	26873978	1890	1890	1890	1890	0
574	20240508	111600	26873978	1890	1890	1890	1890	0
575	20240508	111500	26873978	1890	1890	1890	1890	33
576	20240508	111400	26811608	1890	1890	1890	1890	38
577	20240508	111300	26739788	1892	1892	1892	1892	5
578	20240508	111200	26730328	1892	1892	1892	1892	0
579	20240508	111100	26730328	1892	1892	1892	1892	0
580	20240508	111000	26730328	1892	1892	1892	1892	0
581	20240508	110900	26730328	1892	1892	1892	1892	0
582	20240508	110800	26730328	1892	1892	1892	1892	0
583	20240508	110700	26730328	1892	1892	1892	1892	0
584	20240508	110600	26730328	1892	1892	1892	1892	0
585	20240508	110500	26730328	1892	1892	1892	1892	5
586	20240508	110400	26720868	1886	1886	1886	1886	0
587	20240508	110300	26720868	1886	1886	1886	1886	0
588	20240508	110200	26720868	1886	1886	1886	1886	0
589	20240508	110100	26720868	1886	1886	1886	1886	0
590	20240508	110000	26720868	1886	1886	1886	1886	0
591	20240508	105900	26720868	1886	1886	1886	1886	1
592	20240508	105800	26718982	1886	1886	1886	1886	0
593	20240508	105700	26718982	1886	1886	1886	1886	0
594	20240508	105600	26718982	1886	1886	1886	1886	0
595	20240508	105500	26718982	1886	1886	1886	1886	0
596	20240508	105400	26718982	1886	1886	1886	1886	0
597	20240508	105300	26718982	1886	1886	1886	1886	0
598	20240508	105200	26718982	1886	1886	1886	1886	0
599	20240508	105100	26718982	1886	1886	1886	1886	0
600	20240508	105000	26718982	1886	1886	1886	1886	0
601	20240508	104900	26718982	1886	1886	1886	1886	2891
602	20240508	104800	21266556	1884	1884	1884	1884	102
603	20240508	104700	21074388	1886	1886	1886	1886	0
604	20240508	104600	21074388	1886	1886	1886	1886	0
605	20240508	104500	21074388	1886	1886	1886	1886	0
606	20240508	104400	21074388	1886	1885	1886	1885	1206
607	20240508	104300	18801042	1885	1885	1885	1885	0
608	20240508	104200	18801042	1885	1890	1890	1885	502
609	20240508	104100	17853830	1892	1892	1892	1892	0
610	20240508	104000	17853830	1892	1892	1892	1892	2
611	20240508	103900	17850046	1894	1894	1894	1894	2
612	20240508	103800	17846258	1894	1894	1894	1894	0
613	20240508	103700	17846258	1894	1894	1894	1894	1
614	20240508	103600	17844364	1894	1894	1894	1894	0
615	20240508	103500	17844364	1894	1894	1894	1894	200
616	20240508	103400	17465564	1894	1894	1894	1894	0
617	20240508	103300	17465564	1894	1894	1894	1894	0
618	20240508	103200	17465564	1894	1894	1894	1894	110
619	20240508	103100	17257224	1894	1894	1894	1894	0
620	20240508	103000	17257224	1894	1894	1894	1894	0
621	20240508	102900	17257224	1894	1894	1894	1894	0
622	20240508	102800	17257224	1894	1894	1894	1894	1
623	20240508	102700	17255330	1894	1894	1894	1894	0
624	20240508	102600	17255330	1894	1894	1894	1894	3
625	20240508	102500	17249648	1894	1894	1894	1894	0
626	20240508	102400	17249648	1894	1894	1894	1894	100
627	20240508	102300	17060248	1894	1894	1894	1894	1
628	20240508	102200	17058354	1886	1886	1886	1886	0
629	20240508	102100	17058354	1886	1886	1886	1886	0
630	20240508	102000	17058354	1886	1886	1886	1886	0
631	20240508	101900	17058354	1886	1886	1886	1886	0
632	20240508	101800	17058354	1886	1886	1886	1886	0
633	20240508	101700	17058354	1886	1886	1886	1885	536
634	20240508	101600	16047585	1886	1886	1886	1886	300
635	20240508	101500	15481785	1886	1886	1886	1886	0
636	20240508	101400	15481785	1886	1891	1891	1886	700
637	20240508	101300	14160894	1892	1892	1892	1892	0
638	20240508	101200	14160894	1892	1896	1896	1892	438
639	20240508	101100	13330983	1896	1896	1896	1896	41
640	20240508	101000	13253247	1904	1904	1904	1904	0
641	20240508	100900	13253247	1904	1904	1904	1904	0
642	20240508	100800	13253247	1904	1904	1904	1904	0
643	20240508	100700	13253247	1904	1904	1904	1904	0
644	20240508	100600	13253247	1904	1904	1904	1904	0
645	20240508	100500	13253247	1904	1904	1904	1904	0
646	20240508	100400	13253247	1904	1904	1904	1904	15
647	20240508	100300	13224687	1904	1904	1904	1904	0
648	20240508	100200	13224687	1904	1904	1904	1904	10
649	20240508	100100	13205647	1904	1904	1904	1904	1
650	20240508	100000	13203743	1904	1904	1904	1904	0
651	20240508	095900	13203743	1904	1904	1904	1904	0
652	20240508	095800	13203743	1904	1904	1904	1904	0
653	20240508	095700	13203743	1904	1904	1904	1904	0
654	20240508	095600	13203743	1904	1904	1904	1904	0
655	20240508	095500	13203743	1904	1904	1904	1904	0
656	20240508	095400	13203743	1904	1904	1904	1904	0
657	20240508	095300	13203743	1904	1904	1904	1904	1
658	20240508	095200	13201839	1905	1905	1905	1905	0
659	20240508	095100	13201839	1905	1905	1905	1905	0
660	20240508	095000	13201839	1905	1905	1905	1905	0
661	20240508	094900	13201839	1905	1905	1905	1905	0
662	20240508	094800	13201839	1905	1905	1905	1905	0
663	20240508	094700	13201839	1905	1905	1905	1905	0
664	20240508	094600	13201839	1905	1905	1905	1905	0
665	20240508	094500	13201839	1905	1905	1905	1905	0
666	20240508	094400	13201839	1905	1905	1905	1905	0
667	20240508	094300	13201839	1905	1905	1905	1905	0
668	20240508	094200	13201839	1905	1905	1905	1905	0
669	20240508	094100	13201839	1905	1905	1905	1905	0
670	20240508	094000	13201839	1905	1905	1905	1905	0
671	20240508	093900	13201839	1905	1905	1905	1905	0
672	20240508	093800	13201839	1905	1905	1905	1905	0
673	20240508	093700	13201839	1905	1905	1905	1905	0
674	20240508	093600	13201839	1905	1905	1905	1905	0
675	20240508	093500	13201839	1905	1905	1905	1905	0
676	20240508	093400	13201839	1905	1898	1905	1888	501
677	20240508	093300	12254351	1912	1912	1912	1912	0
678	20240508	093200	12254351	1912	1912	1912	1912	0
679	20240508	093100	12254351	1912	1912	1912	1912	0
680	20240508	093000	12254351	1912	1912	1912	1912	1
681	20240508	092900	12252439	1886	1900	1900	1886	1561
682	20240508	092800	9288220	1900	1911	1911	1900	1458
683	20240508	092700	6509535	1914	1914	1914	1914	10
684	20240508	092600	6490395	1915	1915	1915	1915	0
685	20240508	092500	6490395	1915	1918	1918	1915	40
686	20240508	092400	6413735	1919	1919	1919	1919	0
687	20240508	092300	6413735	1919	1919	1919	1919	0
688	20240508	092200	6413735	1919	1919	1919	1919	50
689	20240508	092100	6317785	1919	1919	1919	1919	10
690	20240508	092000	6298595	1919	1916	1919	1916	291
691	20240508	091900	5741036	1916	1911	1916	1911	74
692	20240508	091800	5599297	1910	1909	1910	1909	18
693	20240508	091700	5564926	1908	1906	1908	1906	27
694	20240508	091600	5513437	1905	1905	1905	1905	0
695	20240508	091500	5513437	1905	1903	1905	1903	417
696	20240508	091400	4719479	1902	1902	1902	1902	10
697	20240508	091300	4700459	1901	1901	1901	1901	9
698	20240508	091200	4683350	1900	1897	1900	1897	100
699	20240508	091100	4493395	1896	1896	1896	1896	1000
700	20240508	091000	2597395	1887	1887	1887	1887	4
701	20240508	090900	2589847	1887	1887	1887	1887	3
702	20240508	090800	2584186	1887	1887	1887	1887	3
703	20240508	090700	2578525	1887	1885	1887	1885	7
704	20240508	090600	2565322	1897	1896	1897	1885	314
705	20240508	090500	1969748	1896	1883	1896	1883	4
706	20240508	090400	1962203	1883	1883	1883	1883	7
707	20240508	090300	1949022	1883	1883	1883	1883	3
708	20240508	090200	1943373	1883	1883	1883	1883	4
709	20240508	090100	1935841	1883	1883	1883	1883	7
710	20240508	090000	1922660	1896	1883	1896	1883	1021