KissMeData/256630/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	204900	48618209	1887	1887	1887	1887	1290
3	20240513	204800	48618209	1887	1887	1887	1887	0
4	20240513	204700	48618209	1887	1887	1887	1887	0
5	20240513	204600	48618209	1887	1887	1887	1887	0
6	20240513	204500	48618209	1887	1887	1887	1887	0
7	20240513	204400	48618209	1887	1887	1887	1887	0
8	20240513	204300	48618209	1887	1887	1887	1887	0
9	20240513	204200	48618209	1887	1887	1887	1887	0
10	20240513	204100	48618209	1887	1887	1887	1887	0
11	20240513	204000	48618209	1887	1887	1887	1887	0
12	20240513	203900	48618209	1887	1887	1887	1887	0
13	20240513	203800	48618209	1887	1887	1887	1887	0
14	20240513	203700	48618209	1887	1887	1887	1887	0
15	20240513	203600	48618209	1887	1887	1887	1887	0
16	20240513	203500	48618209	1887	1887	1887	1887	0
17	20240513	203400	48618209	1887	1887	1887	1887	0
18	20240513	203300	48618209	1887	1887	1887	1887	0
19	20240513	203200	48618209	1887	1887	1887	1887	0
20	20240513	203100	48618209	1887	1887	1887	1887	0
21	20240513	203000	48618209	1887	1887	1887	1887	0
22	20240513	202900	48618209	1887	1887	1887	1887	0
23	20240513	202800	48618209	1887	1887	1887	1887	0
24	20240513	202700	48618209	1887	1887	1887	1887	0
25	20240513	202600	48618209	1887	1887	1887	1887	0
26	20240513	202500	48618209	1887	1887	1887	1887	0
27	20240513	202400	48618209	1887	1887	1887	1887	0
28	20240513	202300	48618209	1887	1887	1887	1887	0
29	20240513	202200	48618209	1887	1887	1887	1887	0
30	20240513	202100	48618209	1887	1887	1887	1887	0
31	20240513	202000	48618209	1887	1887	1887	1887	0
32	20240513	201900	48618209	1887	1887	1887	1887	1290
33	20240513	201800	48618209	1887	1887	1887	1887	0
34	20240513	201700	48618209	1887	1887	1887	1887	0
35	20240513	201600	48618209	1887	1887	1887	1887	0
36	20240513	201500	48618209	1887	1887	1887	1887	0
37	20240513	201400	48618209	1887	1887	1887	1887	0
38	20240513	201300	48618209	1887	1887	1887	1887	0
39	20240513	201200	48618209	1887	1887	1887	1887	0
40	20240513	201100	48618209	1887	1887	1887	1887	0
41	20240513	201000	48618209	1887	1887	1887	1887	0
42	20240513	200900	48618209	1887	1887	1887	1887	0
43	20240513	200800	48618209	1887	1887	1887	1887	0
44	20240513	200700	48618209	1887	1887	1887	1887	0
45	20240513	200600	48618209	1887	1887	1887	1887	0
46	20240513	200500	48618209	1887	1887	1887	1887	0
47	20240513	200400	48618209	1887	1887	1887	1887	0
48	20240513	200300	48618209	1887	1887	1887	1887	0
49	20240513	200200	48618209	1887	1887	1887	1887	0
50	20240513	200100	48618209	1887	1887	1887	1887	0
51	20240513	200000	48618209	1887	1887	1887	1887	0
52	20240513	195900	48618209	1887	1887	1887	1887	0
53	20240513	195800	48618209	1887	1887	1887	1887	0
54	20240513	195700	48618209	1887	1887	1887	1887	0
55	20240513	195600	48618209	1887	1887	1887	1887	0
56	20240513	195500	48618209	1887	1887	1887	1887	0
57	20240513	195400	48618209	1887	1887	1887	1887	0
58	20240513	195300	48618209	1887	1887	1887	1887	0
59	20240513	195200	48618209	1887	1887	1887	1887	0
60	20240513	195100	48618209	1887	1887	1887	1887	0
61	20240513	195000	48618209	1887	1887	1887	1887	0
62	20240513	194900	48618209	1887	1887	1887	1887	1290
63	20240513	194800	48618209	1887	1887	1887	1887	0
64	20240513	194700	48618209	1887	1887	1887	1887	0
65	20240513	194600	48618209	1887	1887	1887	1887	0
66	20240513	194500	48618209	1887	1887	1887	1887	0
67	20240513	194400	48618209	1887	1887	1887	1887	0
68	20240513	194300	48618209	1887	1887	1887	1887	0
69	20240513	194200	48618209	1887	1887	1887	1887	0
70	20240513	194100	48618209	1887	1887	1887	1887	0
71	20240513	194000	48618209	1887	1887	1887	1887	0
72	20240513	193900	48618209	1887	1887	1887	1887	0
73	20240513	193800	48618209	1887	1887	1887	1887	0
74	20240513	193700	48618209	1887	1887	1887	1887	0
75	20240513	193600	48618209	1887	1887	1887	1887	0
76	20240513	193500	48618209	1887	1887	1887	1887	0
77	20240513	193400	48618209	1887	1887	1887	1887	0
78	20240513	193300	48618209	1887	1887	1887	1887	0
79	20240513	193200	48618209	1887	1887	1887	1887	0
80	20240513	193100	48618209	1887	1887	1887	1887	0
81	20240513	193000	48618209	1887	1887	1887	1887	0
82	20240513	192900	48618209	1887	1887	1887	1887	0
83	20240513	192800	48618209	1887	1887	1887	1887	0
84	20240513	192700	48618209	1887	1887	1887	1887	0
85	20240513	192600	48618209	1887	1887	1887	1887	0
86	20240513	192500	48618209	1887	1887	1887	1887	0
87	20240513	192400	48618209	1887	1887	1887	1887	0
88	20240513	192300	48618209	1887	1887	1887	1887	0
89	20240513	192200	48618209	1887	1887	1887	1887	0
90	20240513	192100	48618209	1887	1887	1887	1887	0
91	20240513	192000	48618209	1887	1887	1887	1887	0
92	20240513	191900	48618209	1887	1887	1887	1887	1290
93	20240513	191800	48618209	1887	1887	1887	1887	0
94	20240513	191700	48618209	1887	1887	1887	1887	0
95	20240513	191600	48618209	1887	1887	1887	1887	0
96	20240513	191500	48618209	1887	1887	1887	1887	0
97	20240513	191400	48618209	1887	1887	1887	1887	0
98	20240513	191300	48618209	1887	1887	1887	1887	0
99	20240513	191200	48618209	1887	1887	1887	1887	0
100	20240513	191100	48618209	1887	1887	1887	1887	0
101	20240513	191000	48618209	1887	1887	1887	1887	0
102	20240513	190900	48618209	1887	1887	1887	1887	0
103	20240513	190800	48618209	1887	1887	1887	1887	0
104	20240513	190700	48618209	1887	1887	1887	1887	0
105	20240513	190600	48618209	1887	1887	1887	1887	0
106	20240513	190500	48618209	1887	1887	1887	1887	0
107	20240513	190400	48618209	1887	1887	1887	1887	0
108	20240513	190300	48618209	1887	1887	1887	1887	0
109	20240513	190200	48618209	1887	1887	1887	1887	0
110	20240513	190100	48618209	1887	1887	1887	1887	0
111	20240513	190000	48618209	1887	1887	1887	1887	0
112	20240513	185900	48618209	1887	1887	1887	1887	0
113	20240513	185800	48618209	1887	1887	1887	1887	0
114	20240513	185700	48618209	1887	1887	1887	1887	0
115	20240513	185600	48618209	1887	1887	1887	1887	0
116	20240513	185500	48618209	1887	1887	1887	1887	0
117	20240513	185400	48618209	1887	1887	1887	1887	0
118	20240513	185300	48618209	1887	1887	1887	1887	0
119	20240513	185200	48618209	1887	1887	1887	1887	0
120	20240513	185100	48618209	1887	1887	1887	1887	0
121	20240513	185000	48618209	1887	1887	1887	1887	0
122	20240513	184900	48618209	1887	1887	1887	1887	1290
123	20240513	184800	48618209	1887	1887	1887	1887	0
124	20240513	184700	48618209	1887	1887	1887	1887	0
125	20240513	184600	48618209	1887	1887	1887	1887	0
126	20240513	184500	48618209	1887	1887	1887	1887	0
127	20240513	184400	48618209	1887	1887	1887	1887	0
128	20240513	184300	48618209	1887	1887	1887	1887	0
129	20240513	184200	48618209	1887	1887	1887	1887	0
130	20240513	184100	48618209	1887	1887	1887	1887	0
131	20240513	184000	48618209	1887	1887	1887	1887	0
132	20240513	183900	48618209	1887	1887	1887	1887	0
133	20240513	183800	48618209	1887	1887	1887	1887	0
134	20240513	183700	48618209	1887	1887	1887	1887	0
135	20240513	183600	48618209	1887	1887	1887	1887	0
136	20240513	183500	48618209	1887	1887	1887	1887	0
137	20240513	183400	48618209	1887	1887	1887	1887	0
138	20240513	183300	48618209	1887	1887	1887	1887	0
139	20240513	183200	48618209	1887	1887	1887	1887	0
140	20240513	183100	48618209	1887	1887	1887	1887	0
141	20240513	183000	48618209	1887	1887	1887	1887	0
142	20240513	182900	48618209	1887	1887	1887	1887	0
143	20240513	182800	48618209	1887	1887	1887	1887	0
144	20240513	182700	48618209	1887	1887	1887	1887	0
145	20240513	182600	48618209	1887	1887	1887	1887	0
146	20240513	182500	48618209	1887	1887	1887	1887	0
147	20240513	182400	48618209	1887	1887	1887	1887	0
148	20240513	182300	48618209	1887	1887	1887	1887	0
149	20240513	182200	48618209	1887	1887	1887	1887	0
150	20240513	182100	48618209	1887	1887	1887	1887	0
151	20240513	182000	48618209	1887	1887	1887	1887	0
152	20240513	181900	48618209	1887	1887	1887	1887	1290
153	20240513	181800	48618209	1887	1887	1887	1887	0
154	20240513	181700	48618209	1887	1887	1887	1887	0
155	20240513	181600	48618209	1887	1887	1887	1887	0
156	20240513	181500	48618209	1887	1887	1887	1887	0
157	20240513	181400	48618209	1887	1887	1887	1887	0
158	20240513	181300	48618209	1887	1887	1887	1887	0
159	20240513	181200	48618209	1887	1887	1887	1887	0
160	20240513	181100	48618209	1887	1887	1887	1887	0
161	20240513	181000	48618209	1887	1887	1887	1887	0
162	20240513	180900	48618209	1887	1887	1887	1887	0
163	20240513	180800	48618209	1887	1887	1887	1887	0
164	20240513	180700	48618209	1887	1887	1887	1887	0
165	20240513	180600	48618209	1887	1887	1887	1887	0
166	20240513	180500	48618209	1887	1887	1887	1887	0
167	20240513	180400	48618209	1887	1887	1887	1887	0
168	20240513	180300	48618209	1887	1887	1887	1887	0
169	20240513	180200	48618209	1887	1887	1887	1887	0
170	20240513	180100	48618209	1887	1887	1887	1887	0
171	20240513	180000	48618209	1887	1887	1887	1887	0
172	20240513	175900	48618209	1887	1887	1887	1887	0
173	20240513	175800	48618209	1887	1887	1887	1887	0
174	20240513	175700	48618209	1887	1887	1887	1887	0
175	20240513	175600	48618209	1887	1887	1887	1887	0
176	20240513	175500	48618209	1887	1887	1887	1887	0
177	20240513	175400	48618209	1887	1887	1887	1887	0
178	20240513	175300	48618209	1887	1887	1887	1887	0
179	20240513	175200	48618209	1887	1887	1887	1887	0
180	20240513	175100	48618209	1887	1887	1887	1887	0
181	20240513	175000	48618209	1887	1887	1887	1887	0
182	20240513	174900	48618209	1887	1887	1887	1887	1290
183	20240513	174800	48618209	1887	1887	1887	1887	0
184	20240513	174700	48618209	1887	1887	1887	1887	0
185	20240513	174600	48618209	1887	1887	1887	1887	0
186	20240513	174500	48618209	1887	1887	1887	1887	0
187	20240513	174400	48618209	1887	1887	1887	1887	0
188	20240513	174300	48618209	1887	1887	1887	1887	0
189	20240513	174200	48618209	1887	1887	1887	1887	0
190	20240513	174100	48618209	1887	1887	1887	1887	0
191	20240513	174000	48618209	1887	1887	1887	1887	0
192	20240513	173900	48618209	1887	1887	1887	1887	0
193	20240513	173800	48618209	1887	1887	1887	1887	0
194	20240513	173700	48618209	1887	1887	1887	1887	0
195	20240513	173600	48618209	1887	1887	1887	1887	0
196	20240513	173500	48618209	1887	1887	1887	1887	0
197	20240513	173400	48618209	1887	1887	1887	1887	0
198	20240513	173300	48618209	1887	1887	1887	1887	0
199	20240513	173200	48618209	1887	1887	1887	1887	0
200	20240513	173100	48618209	1887	1887	1887	1887	0
201	20240513	173000	48618209	1887	1887	1887	1887	0
202	20240513	172900	48618209	1887	1887	1887	1887	0
203	20240513	172800	48618209	1887	1887	1887	1887	0
204	20240513	172700	48618209	1887	1887	1887	1887	0
205	20240513	172600	48618209	1887	1887	1887	1887	0
206	20240513	172500	48618209	1887	1887	1887	1887	0
207	20240513	172400	48618209	1887	1887	1887	1887	0
208	20240513	172300	48618209	1887	1887	1887	1887	0
209	20240513	172200	48618209	1887	1887	1887	1887	0
210	20240513	172100	48618209	1887	1887	1887	1887	0
211	20240513	172000	48618209	1887	1887	1887	1887	0
212	20240513	171900	48618209	1887	1887	1887	1887	1290
213	20240513	171800	48618209	1887	1887	1887	1887	0
214	20240513	171700	48618209	1887	1887	1887	1887	0
215	20240513	171600	48618209	1887	1887	1887	1887	0
216	20240513	171500	48618209	1887	1887	1887	1887	0
217	20240513	171400	48618209	1887	1887	1887	1887	0
218	20240513	171300	48618209	1887	1887	1887	1887	0
219	20240513	171200	48618209	1887	1887	1887	1887	0
220	20240513	171100	48618209	1887	1887	1887	1887	0
221	20240513	171000	48618209	1887	1887	1887	1887	0
222	20240513	170900	48618209	1887	1887	1887	1887	0
223	20240513	170800	48618209	1887	1887	1887	1887	0
224	20240513	170700	48618209	1887	1887	1887	1887	0
225	20240513	170600	48618209	1887	1887	1887	1887	0
226	20240513	170500	48618209	1887	1887	1887	1887	0
227	20240513	170400	48618209	1887	1887	1887	1887	0
228	20240513	170300	48618209	1887	1887	1887	1887	0
229	20240513	170200	48618209	1887	1887	1887	1887	0
230	20240513	170100	48618209	1887	1887	1887	1887	0
231	20240513	170000	48618209	1887	1887	1887	1887	0
232	20240513	165900	48618209	1887	1887	1887	1887	0
233	20240513	165800	48618209	1887	1887	1887	1887	0
234	20240513	165700	48618209	1887	1887	1887	1887	0
235	20240513	165600	48618209	1887	1887	1887	1887	0
236	20240513	165500	48618209	1887	1887	1887	1887	0
237	20240513	165400	48618209	1887	1887	1887	1887	0
238	20240513	165300	48618209	1887	1887	1887	1887	0
239	20240513	165200	48618209	1887	1887	1887	1887	0
240	20240513	165100	48618209	1887	1887	1887	1887	0
241	20240513	165000	48618209	1887	1887	1887	1887	0
242	20240513	164900	48618209	1887	1887	1887	1887	1290
243	20240513	164800	48618209	1887	1887	1887	1887	0
244	20240513	164700	48618209	1887	1887	1887	1887	0
245	20240513	164600	48618209	1887	1887	1887	1887	0
246	20240513	164500	48618209	1887	1887	1887	1887	0
247	20240513	164400	48618209	1887	1887	1887	1887	0
248	20240513	164300	48618209	1887	1887	1887	1887	0
249	20240513	164200	48618209	1887	1887	1887	1887	0
250	20240513	164100	48618209	1887	1887	1887	1887	0
251	20240513	164000	48618209	1887	1887	1887	1887	0
252	20240513	163900	48618209	1887	1887	1887	1887	0
253	20240513	163800	48618209	1887	1887	1887	1887	0
254	20240513	163700	48618209	1887	1887	1887	1887	0
255	20240513	163600	48618209	1887	1887	1887	1887	0
256	20240513	163500	48618209	1887	1887	1887	1887	0
257	20240513	163400	48618209	1887	1887	1887	1887	0
258	20240513	163300	48618209	1887	1887	1887	1887	0
259	20240513	163200	48618209	1887	1887	1887	1887	0
260	20240513	163100	48618209	1887	1887	1887	1887	0
261	20240513	163000	48618209	1887	1887	1887	1887	0
262	20240513	162900	48618209	1887	1887	1887	1887	0
263	20240513	162800	48618209	1887	1887	1887	1887	0
264	20240513	162700	48618209	1887	1887	1887	1887	0
265	20240513	162600	48618209	1887	1887	1887	1887	0
266	20240513	162500	48618209	1887	1887	1887	1887	0
267	20240513	162400	48618209	1887	1887	1887	1887	0
268	20240513	162300	48618209	1887	1887	1887	1887	0
269	20240513	162200	48618209	1887	1887	1887	1887	0
270	20240513	162100	48618209	1887	1887	1887	1887	0
271	20240513	162000	48618209	1887	1887	1887	1887	0
272	20240513	161900	48618209	1887	1887	1887	1887	1290
273	20240513	161800	48618209	1887	1887	1887	1887	0
274	20240513	161700	48618209	1887	1887	1887	1887	0
275	20240513	161600	48618209	1887	1887	1887	1887	0
276	20240513	161500	48618209	1887	1887	1887	1887	0
277	20240513	161400	48618209	1887	1887	1887	1887	0
278	20240513	161300	48618209	1887	1887	1887	1887	0
279	20240513	161200	48618209	1887	1887	1887	1887	0
280	20240513	161100	48618209	1887	1887	1887	1887	0
281	20240513	161000	48618209	1887	1887	1887	1887	0
282	20240513	160900	48618209	1887	1887	1887	1887	0
283	20240513	160800	48618209	1887	1887	1887	1887	0
284	20240513	160700	48618209	1887	1887	1887	1887	0
285	20240513	160600	48618209	1887	1887	1887	1887	0
286	20240513	160500	48618209	1887	1887	1887	1887	0
287	20240513	160400	48618209	1887	1887	1887	1887	0
288	20240513	160300	48618209	1887	1887	1887	1887	0
289	20240513	160200	48618209	1887	1887	1887	1887	0
290	20240513	160100	48618209	1887	1887	1887	1887	0
291	20240513	160000	48618209	1887	1887	1887	1887	0
292	20240513	155900	48618209	1887	1887	1887	1887	0
293	20240513	155800	48618209	1887	1887	1887	1887	0
294	20240513	155700	48618209	1887	1887	1887	1887	0
295	20240513	155600	48618209	1887	1887	1887	1887	0
296	20240513	155500	48618209	1887	1887	1887	1887	0
297	20240513	155400	48618209	1887	1887	1887	1887	0
298	20240513	155300	48618209	1887	1887	1887	1887	0
299	20240513	155200	48618209	1887	1887	1887	1887	0
300	20240513	155100	48618209	1887	1887	1887	1887	0
301	20240513	155000	48618209	1887	1887	1887	1887	0
302	20240513	154900	48618209	1887	1887	1887	1887	1290
303	20240513	154800	48618209	1887	1887	1887	1887	0
304	20240513	154700	48618209	1887	1887	1887	1887	0
305	20240513	154600	48618209	1887	1887	1887	1887	0
306	20240513	154500	48618209	1887	1887	1887	1887	0
307	20240513	154400	48618209	1887	1887	1887	1887	0
308	20240513	154300	48618209	1887	1887	1887	1887	0
309	20240513	154200	48618209	1887	1887	1887	1887	0
310	20240513	154100	48618209	1887	1887	1887	1887	0
311	20240513	154000	48618209	1887	1887	1887	1887	0
312	20240513	153900	48618209	1887	1887	1887	1887	0
313	20240513	153800	48618209	1887	1887	1887	1887	0
314	20240513	153700	48618209	1887	1887	1887	1887	0
315	20240513	153600	48618209	1887	1887	1887	1887	0
316	20240513	153500	48618209	1887	1887	1887	1887	0
317	20240513	153400	48618209	1887	1887	1887	1887	0
318	20240513	153300	48618209	1887	1887	1887	1887	0
319	20240513	153200	48618209	1887	1887	1887	1887	0
320	20240513	153100	48618209	1887	1887	1887	1887	0
321	20240513	153000	48618209	1887	1887	1887	1887	1290
322	20240513	152900	46183979	1887	1887	1887	1887	0
323	20240513	152800	46183979	1887	1887	1887	1887	0
324	20240513	152700	46183979	1887	1887	1887	1887	0
325	20240513	152600	46183979	1887	1887	1887	1887	0
326	20240513	152500	46183979	1887	1887	1887	1887	0
327	20240513	152400	46183979	1887	1887	1887	1887	0
328	20240513	152300	46183979	1887	1887	1887	1887	0
329	20240513	152200	46183979	1887	1887	1887	1887	0
330	20240513	152100	46183979	1887	1887	1887	1887	0
331	20240513	152000	46183979	1887	1887	1887	1887	0
332	20240513	151900	46183979	1887	1878	1887	1878	1856
333	20240513	151800	42688070	1877	1876	1877	1876	589
334	20240513	151700	41582534	1877	1877	1877	1877	0
335	20240513	151600	41582534	1877	1877	1877	1877	0
336	20240513	151500	41582534	1877	1877	1877	1877	9
337	20240513	151400	41565641	1877	1872	1877	1872	125
338	20240513	151300	41331616	1872	1872	1872	1872	0
339	20240513	151200	41331616	1872	1872	1872	1872	0
340	20240513	151100	41331616	1872	1872	1872	1872	0
341	20240513	151000	41331616	1872	1870	1872	1870	46
342	20240513	150900	41245584	1872	1872	1872	1872	0
343	20240513	150800	41245584	1872	1872	1872	1872	0
344	20240513	150700	41245584	1872	1872	1872	1872	2
345	20240513	150600	41241840	1872	1872	1872	1872	0
346	20240513	150500	41241840	1872	1872	1872	1872	0
347	20240513	150400	41241840	1872	1872	1872	1872	0
348	20240513	150300	41241840	1872	1872	1872	1872	8
349	20240513	150200	41226864	1872	1872	1872	1872	50
350	20240513	150100	41133264	1872	1872	1872	1872	0
351	20240513	150000	41133264	1872	1872	1872	1872	101
352	20240513	145900	40944192	1872	1872	1872	1872	0
353	20240513	145800	40944192	1872	1872	1872	1872	6
354	20240513	145700	40932960	1872	1872	1872	1872	12
355	20240513	145600	40910496	1872	1872	1872	1872	0
356	20240513	145500	40910496	1872	1872	1872	1872	11
357	20240513	145400	40889904	1872	1872	1872	1872	0
358	20240513	145300	40889904	1872	1872	1872	1872	0
359	20240513	145200	40889904	1872	1872	1872	1872	0
360	20240513	145100	40889904	1872	1872	1872	1872	30
361	20240513	145000	40833744	1872	1872	1872	1872	1
362	20240513	144900	40831872	1871	1873	1873	1871	294
363	20240513	144800	40281764	1877	1877	1877	1877	0
364	20240513	144700	40281764	1877	1877	1877	1877	0
365	20240513	144600	40281764	1877	1877	1877	1877	0
366	20240513	144500	40281764	1877	1877	1877	1877	0
367	20240513	144400	40281764	1877	1877	1877	1877	0
368	20240513	144300	40281764	1877	1877	1877	1877	0
369	20240513	144200	40281764	1877	1877	1877	1877	0
370	20240513	144100	40281764	1877	1877	1877	1877	0
371	20240513	144000	40281764	1877	1877	1877	1877	0
372	20240513	143900	40281764	1877	1877	1877	1877	0
373	20240513	143800	40281764	1877	1877	1877	1877	50
374	20240513	143700	40187914	1877	1877	1877	1877	0
375	20240513	143600	40187914	1877	1877	1877	1877	0
376	20240513	143500	40187914	1877	1877	1877	1877	0
377	20240513	143400	40187914	1877	1877	1877	1877	0
378	20240513	143300	40187914	1877	1877	1877	1877	0
379	20240513	143200	40187914	1877	1877	1877	1877	0
380	20240513	143100	40187914	1877	1877	1877	1877	0
381	20240513	143000	40187914	1877	1877	1877	1877	0
382	20240513	142900	40187914	1877	1877	1877	1877	0
383	20240513	142800	40187914	1877	1877	1877	1877	0
384	20240513	142700	40187914	1877	1877	1877	1877	0
385	20240513	142600	40187914	1877	1877	1877	1877	0
386	20240513	142500	40187914	1877	1877	1877	1877	0
387	20240513	142400	40187914	1877	1877	1877	1877	0
388	20240513	142300	40187914	1877	1877	1877	1877	0
389	20240513	142200	40187914	1877	1877	1877	1877	0
390	20240513	142100	40187914	1877	1877	1877	1877	3
391	20240513	142000	40182283	1877	1877	1877	1877	4
392	20240513	141900	40174775	1877	1877	1877	1877	0
393	20240513	141800	40174775	1877	1877	1877	1877	0
394	20240513	141700	40174775	1877	1877	1877	1877	0
395	20240513	141600	40174775	1877	1877	1877	1877	10
396	20240513	141500	40156005	1877	1877	1877	1877	26
397	20240513	141400	40107203	1873	1873	1873	1873	3
398	20240513	141300	40101584	1877	1877	1877	1877	0
399	20240513	141200	40101584	1877	1877	1877	1877	0
400	20240513	141100	40101584	1877	1877	1877	1877	0
401	20240513	141000	40101584	1877	1877	1877	1877	0
402	20240513	140900	40101584	1877	1877	1877	1877	0
403	20240513	140800	40101584	1877	1877	1877	1877	5
404	20240513	140700	40092199	1877	1877	1877	1877	0
405	20240513	140600	40092199	1877	1877	1877	1877	0
406	20240513	140500	40092199	1877	1877	1877	1877	0
407	20240513	140400	40092199	1877	1877	1877	1877	0
408	20240513	140300	40092199	1877	1875	1877	1875	19
409	20240513	140200	40056563	1875	1873	1875	1873	22
410	20240513	140100	40015338	1873	1872	1873	1872	1800
411	20240513	140000	36645737	1872	1872	1872	1872	0
412	20240513	135900	36645737	1872	1872	1872	1872	0
413	20240513	135800	36645737	1872	1872	1872	1872	0
414	20240513	135700	36645737	1872	1872	1872	1872	6
415	20240513	135600	36634505	1871	1871	1871	1871	414
416	20240513	135500	35859911	1871	1871	1871	1871	0
417	20240513	135400	35859911	1871	1871	1871	1871	30
418	20240513	135300	35803781	1871	1871	1871	1871	0
419	20240513	135200	35803781	1871	1871	1871	1871	0
420	20240513	135100	35803781	1871	1871	1871	1871	0
421	20240513	135000	35803781	1871	1871	1871	1871	0
422	20240513	134900	35803781	1871	1871	1871	1871	12
423	20240513	134800	35781329	1871	1870	1871	1870	31
424	20240513	134700	35723358	1871	1871	1871	1871	0
425	20240513	134600	35723358	1871	1871	1871	1871	0
426	20240513	134500	35723358	1871	1871	1871	1871	0
427	20240513	134400	35723358	1871	1871	1871	1871	0
428	20240513	134300	35723358	1871	1871	1871	1871	0
429	20240513	134200	35723358	1871	1871	1871	1871	0
430	20240513	134100	35723358	1871	1871	1871	1871	0
431	20240513	134000	35723358	1871	1871	1871	1871	2949
432	20240513	133900	30205779	1871	1871	1871	1871	0
433	20240513	133800	30205779	1871	1871	1871	1871	0
434	20240513	133700	30205779	1871	1871	1871	1871	3
435	20240513	133600	30200166	1871	1871	1871	1871	0
436	20240513	133500	30200166	1871	1871	1871	1871	0
437	20240513	133400	30200166	1871	1871	1871	1871	0
438	20240513	133300	30200166	1871	1871	1871	1871	0
439	20240513	133200	30200166	1871	1871	1871	1871	0
440	20240513	133100	30200166	1871	1871	1871	1871	0
441	20240513	133000	30200166	1871	1871	1871	1871	0
442	20240513	132900	30200166	1871	1871	1871	1871	0
443	20240513	132800	30200166	1871	1871	1871	1871	0
444	20240513	132700	30200166	1871	1871	1871	1871	0
445	20240513	132600	30200166	1871	1871	1871	1871	0
446	20240513	132500	30200166	1871	1871	1871	1871	0
447	20240513	132400	30200166	1871	1871	1871	1871	0
448	20240513	132300	30200166	1871	1871	1871	1871	0
449	20240513	132200	30200166	1871	1871	1871	1871	10
450	20240513	132100	30181456	1870	1870	1870	1870	1000
451	20240513	132000	28311456	1871	1871	1871	1871	0
452	20240513	131900	28311456	1871	1871	1871	1871	0
453	20240513	131800	28311456	1871	1871	1871	1871	0
454	20240513	131700	28311456	1871	1871	1871	1871	0
455	20240513	131600	28311456	1871	1871	1871	1871	0
456	20240513	131500	28311456	1871	1871	1871	1871	0
457	20240513	131400	28311456	1871	1871	1871	1871	0
458	20240513	131300	28311456	1871	1871	1871	1871	0
459	20240513	131200	28311456	1871	1871	1871	1871	0
460	20240513	131100	28311456	1871	1871	1871	1871	0
461	20240513	131000	28311456	1871	1871	1871	1871	10
462	20240513	130900	28292746	1871	1871	1871	1871	0
463	20240513	130800	28292746	1871	1871	1871	1871	0
464	20240513	130700	28292746	1871	1871	1871	1871	0
465	20240513	130600	28292746	1871	1871	1871	1871	6
466	20240513	130500	28281520	1871	1871	1871	1871	0
467	20240513	130400	28281520	1871	1871	1871	1871	0
468	20240513	130300	28281520	1871	1871	1871	1871	0
469	20240513	130200	28281520	1871	1871	1871	1871	0
470	20240513	130100	28281520	1871	1871	1871	1871	0
471	20240513	130000	28281520	1871	1871	1871	1871	0
472	20240513	125900	28281520	1871	1871	1871	1871	5
473	20240513	125800	28272165	1870	1870	1870	1870	0
474	20240513	125700	28272165	1870	1870	1870	1870	0
475	20240513	125600	28272165	1870	1870	1870	1870	0
476	20240513	125500	28272165	1870	1870	1870	1870	0
477	20240513	125400	28272165	1870	1870	1870	1870	0
478	20240513	125300	28272165	1870	1870	1870	1870	100
479	20240513	125200	28085165	1871	1871	1871	1871	0
480	20240513	125100	28085165	1871	1871	1871	1871	0
481	20240513	125000	28085165	1871	1871	1871	1871	0
482	20240513	124900	28085165	1871	1871	1871	1871	0
483	20240513	124800	28085165	1871	1871	1871	1871	0
484	20240513	124700	28085165	1871	1871	1871	1871	0
485	20240513	124600	28085165	1871	1871	1871	1871	0
486	20240513	124500	28085165	1871	1870	1871	1870	5
487	20240513	124400	28075814	1872	1872	1872	1872	0
488	20240513	124300	28075814	1872	1872	1872	1872	0
489	20240513	124200	28075814	1872	1872	1872	1872	0
490	20240513	124100	28075814	1872	1872	1872	1872	0
491	20240513	124000	28075814	1872	1872	1872	1872	8
492	20240513	123900	28060838	1872	1872	1872	1872	2
493	20240513	123800	28057094	1872	1872	1872	1872	0
494	20240513	123700	28057094	1872	1872	1872	1872	2
495	20240513	123600	28053350	1872	1872	1872	1872	5
496	20240513	123500	28043990	1871	1871	1871	1871	0
497	20240513	123400	28043990	1871	1871	1871	1871	0
498	20240513	123300	28043990	1871	1867	1871	1867	44
499	20240513	123200	27961752	1867	1866	1867	1866	7
500	20240513	123100	27948689	1866	1864	1866	1864	1944
501	20240513	123000	24323358	1863	1863	1863	1863	0
502	20240513	122900	24323358	1863	1862	1863	1862	39
503	20240513	122800	24250711	1858	1857	1858	1857	438
504	20240513	122700	23437137	1857	1857	1857	1857	7
505	20240513	122600	23424138	1853	1853	1853	1853	0
506	20240513	122500	23424138	1853	1853	1853	1853	0
507	20240513	122400	23424138	1853	1853	1853	1853	1000
508	20240513	122300	21571138	1857	1857	1857	1857	0
509	20240513	122200	21571138	1857	1857	1857	1857	0
510	20240513	122100	21571138	1857	1857	1857	1857	0
511	20240513	122000	21571138	1857	1857	1857	1857	0
512	20240513	121900	21571138	1857	1857	1857	1857	0
513	20240513	121800	21571138	1857	1857	1857	1857	0
514	20240513	121700	21571138	1857	1857	1857	1857	0
515	20240513	121600	21571138	1857	1857	1857	1857	0
516	20240513	121500	21571138	1857	1857	1857	1857	0
517	20240513	121400	21571138	1857	1857	1857	1857	0
518	20240513	121300	21571138	1857	1857	1857	1857	0
519	20240513	121200	21571138	1857	1857	1857	1857	0
520	20240513	121100	21571138	1857	1857	1857	1857	0
521	20240513	121000	21571138	1857	1857	1857	1857	1
522	20240513	120900	21569281	1857	1857	1857	1857	0
523	20240513	120800	21569281	1857	1857	1857	1857	0
524	20240513	120700	21569281	1857	1857	1857	1857	0
525	20240513	120600	21569281	1857	1857	1857	1857	0
526	20240513	120500	21569281	1857	1857	1857	1857	0
527	20240513	120400	21569281	1857	1857	1857	1857	0
528	20240513	120300	21569281	1857	1857	1857	1857	0
529	20240513	120200	21569281	1857	1857	1857	1857	0
530	20240513	120100	21569281	1857	1857	1857	1857	0
531	20240513	120000	21569281	1857	1857	1857	1857	0
532	20240513	115900	21569281	1857	1857	1857	1857	0
533	20240513	115800	21569281	1857	1857	1857	1857	0
534	20240513	115700	21569281	1857	1857	1857	1857	0
535	20240513	115600	21569281	1857	1857	1857	1857	0
536	20240513	115500	21569281	1857	1857	1857	1857	0
537	20240513	115400	21569281	1857	1857	1857	1857	0
538	20240513	115300	21569281	1857	1857	1857	1857	0
539	20240513	115200	21569281	1857	1857	1857	1857	0
540	20240513	115100	21569281	1857	1857	1857	1857	0
541	20240513	115000	21569281	1857	1857	1857	1857	0
542	20240513	114900	21569281	1857	1857	1857	1857	0
543	20240513	114800	21569281	1857	1857	1857	1857	0
544	20240513	114700	21569281	1857	1857	1857	1857	0
545	20240513	114600	21569281	1857	1857	1857	1857	0
546	20240513	114500	21569281	1857	1857	1857	1857	0
547	20240513	114400	21569281	1857	1857	1857	1857	0
548	20240513	114300	21569281	1857	1857	1857	1857	0
549	20240513	114200	21569281	1857	1857	1857	1857	0
550	20240513	114100	21569281	1857	1857	1857	1857	0
551	20240513	114000	21569281	1857	1857	1857	1857	0
552	20240513	113900	21569281	1857	1857	1857	1857	0
553	20240513	113800	21569281	1857	1857	1857	1857	0
554	20240513	113700	21569281	1857	1857	1857	1857	0
555	20240513	113600	21569281	1857	1857	1857	1857	0
556	20240513	113500	21569281	1857	1857	1857	1857	1
557	20240513	113400	21567424	1852	1852	1852	1852	0
558	20240513	113300	21567424	1852	1852	1852	1852	306
559	20240513	113200	21000712	1852	1852	1852	1852	0
560	20240513	113100	21000712	1852	1852	1852	1852	0
561	20240513	113000	21000712	1852	1852	1852	1852	0
562	20240513	112900	21000712	1852	1852	1852	1852	22
563	20240513	112800	20959968	1852	1852	1852	1852	16
564	20240513	112700	20930336	1852	1852	1852	1852	10
565	20240513	112600	20911816	1852	1852	1852	1852	0
566	20240513	112500	20911816	1852	1852	1852	1852	0
567	20240513	112400	20911816	1852	1852	1852	1852	0
568	20240513	112300	20911816	1852	1852	1852	1852	0
569	20240513	112200	20911816	1852	1852	1852	1852	0
570	20240513	112100	20911816	1852	1852	1852	1852	0
571	20240513	112000	20911816	1852	1852	1852	1852	0
572	20240513	111900	20911816	1852	1852	1852	1852	0
573	20240513	111800	20911816	1852	1852	1852	1852	0
574	20240513	111700	20911816	1852	1852	1852	1852	0
575	20240513	111600	20911816	1852	1852	1852	1852	0
576	20240513	111500	20911816	1852	1852	1852	1852	0
577	20240513	111400	20911816	1852	1852	1852	1852	0
578	20240513	111300	20911816	1852	1852	1852	1852	5
579	20240513	111200	20902556	1852	1849	1852	1849	1567
580	20240513	111100	18005161	1849	1849	1849	1849	10
581	20240513	111000	17986671	1849	1849	1849	1849	16
582	20240513	110900	17957087	1848	1848	1848	1848	0
583	20240513	110800	17957087	1848	1848	1848	1848	0
584	20240513	110700	17957087	1848	1848	1848	1848	0
585	20240513	110600	17957087	1848	1848	1848	1848	0
586	20240513	110500	17957087	1848	1848	1848	1848	0
587	20240513	110400	17957087	1848	1848	1848	1848	0
588	20240513	110300	17957087	1848	1848	1848	1848	0
589	20240513	110200	17957087	1848	1848	1848	1848	0
590	20240513	110100	17957087	1848	1848	1848	1848	0
591	20240513	110000	17957087	1848	1848	1848	1848	0
592	20240513	105900	17957087	1848	1848	1848	1848	0
593	20240513	105800	17957087	1848	1848	1848	1848	0
594	20240513	105700	17957087	1848	1848	1848	1848	0
595	20240513	105600	17957087	1848	1848	1848	1848	0
596	20240513	105500	17957087	1848	1848	1848	1848	0
597	20240513	105400	17957087	1848	1848	1848	1848	0
598	20240513	105300	17957087	1848	1848	1848	1848	6
599	20240513	105200	17945999	1849	1849	1849	1849	167
600	20240513	105100	17637216	1850	1850	1850	1850	0
601	20240513	105000	17637216	1850	1850	1850	1850	0
602	20240513	104900	17637216	1850	1850	1850	1850	0
603	20240513	104800	17637216	1850	1850	1850	1850	0
604	20240513	104700	17637216	1850	1850	1850	1850	0
605	20240513	104600	17637216	1850	1850	1850	1850	0
606	20240513	104500	17637216	1850	1850	1850	1850	1887
607	20240513	104400	14146266	1850	1850	1850	1850	0
608	20240513	104300	14146266	1850	1852	1852	1850	29
609	20240513	104200	14092577	1864	1864	1864	1864	0
610	20240513	104100	14092577	1864	1864	1864	1864	0
611	20240513	104000	14092577	1864	1864	1864	1864	0
612	20240513	103900	14092577	1864	1864	1864	1864	0
613	20240513	103800	14092577	1864	1864	1864	1864	0
614	20240513	103700	14092577	1864	1864	1864	1864	0
615	20240513	103600	14092577	1864	1864	1864	1864	0
616	20240513	103500	14092577	1864	1864	1864	1864	0
617	20240513	103400	14092577	1864	1864	1864	1864	0
618	20240513	103300	14092577	1864	1864	1864	1864	0
619	20240513	103200	14092577	1864	1864	1864	1864	0
620	20240513	103100	14092577	1864	1864	1864	1864	0
621	20240513	103000	14092577	1864	1864	1864	1864	0
622	20240513	102900	14092577	1864	1864	1864	1864	0
623	20240513	102800	14092577	1864	1864	1864	1864	0
624	20240513	102700	14092577	1864	1864	1864	1864	0
625	20240513	102600	14092577	1864	1864	1864	1864	1
626	20240513	102500	14090713	1864	1864	1864	1864	0
627	20240513	102400	14090713	1864	1864	1864	1864	0
628	20240513	102300	14090713	1864	1864	1864	1864	0
629	20240513	102200	14090713	1864	1864	1864	1864	0
630	20240513	102100	14090713	1864	1864	1864	1864	0
631	20240513	102000	14090713	1864	1864	1864	1864	0
632	20240513	101900	14090713	1864	1864	1864	1864	0
633	20240513	101800	14090713	1864	1864	1864	1864	0
634	20240513	101700	14090713	1864	1864	1864	1864	0
635	20240513	101600	14090713	1864	1864	1864	1864	1
636	20240513	101500	14088849	1850	1850	1850	1850	0
637	20240513	101400	14088849	1850	1850	1850	1850	0
638	20240513	101300	14088849	1850	1850	1850	1850	39
639	20240513	101200	14016699	1849	1864	1864	1849	500
640	20240513	101100	13090522	1865	1865	1865	1865	0
641	20240513	101000	13090522	1865	1865	1865	1865	0
642	20240513	100900	13090522	1865	1865	1865	1865	0
643	20240513	100800	13090522	1865	1865	1865	1865	0
644	20240513	100700	13090522	1865	1865	1865	1865	1
645	20240513	100600	13088657	1865	1865	1865	1865	1
646	20240513	100500	13086792	1865	1865	1865	1865	10
647	20240513	100400	13068142	1865	1865	1865	1865	0
648	20240513	100300	13068142	1865	1865	1865	1865	30
649	20240513	100200	13012192	1865	1865	1865	1865	1
650	20240513	100100	13010327	1865	1865	1865	1865	0
651	20240513	100000	13010327	1865	1865	1865	1865	0
652	20240513	095900	13010327	1865	1865	1865	1865	162
653	20240513	095800	12708197	1872	1872	1872	1872	0
654	20240513	095700	12708197	1872	1872	1872	1872	129
655	20240513	095600	12466709	1865	1865	1865	1865	0
656	20240513	095500	12466709	1865	1865	1865	1865	0
657	20240513	095400	12466709	1865	1865	1865	1865	41
658	20240513	095300	12390244	1865	1865	1865	1865	0
659	20240513	095200	12390244	1865	1865	1865	1865	535
660	20240513	095100	11392469	1865	1865	1865	1865	0
661	20240513	095000	11392469	1865	1865	1865	1865	0
662	20240513	094900	11392469	1865	1865	1865	1865	0
663	20240513	094800	11392469	1865	1865	1865	1865	0
664	20240513	094700	11392469	1865	1865	1865	1865	0
665	20240513	094600	11392469	1865	1865	1865	1865	0
666	20240513	094500	11392469	1865	1865	1865	1865	0
667	20240513	094400	11392469	1865	1865	1865	1865	0
668	20240513	094300	11392469	1865	1865	1865	1865	0
669	20240513	094200	11392469	1865	1865	1865	1865	0
670	20240513	094100	11392469	1865	1865	1865	1865	0
671	20240513	094000	11392469	1865	1865	1865	1865	0
672	20240513	093900	11392469	1865	1865	1865	1865	0
673	20240513	093800	11392469	1865	1865	1865	1865	0
674	20240513	093700	11392469	1865	1865	1865	1865	0
675	20240513	093600	11392469	1865	1865	1865	1865	500
676	20240513	093500	10459969	1867	1867	1867	1867	0
677	20240513	093400	10459969	1867	1867	1867	1867	1234
678	20240513	093300	8156091	1872	1872	1872	1872	0
679	20240513	093200	8156091	1872	1872	1872	1872	0
680	20240513	093100	8156091	1872	1872	1872	1872	567
681	20240513	093000	7094667	1872	1872	1872	1872	721
682	20240513	092900	5744955	1873	1873	1873	1873	0
683	20240513	092800	5744955	1873	1873	1873	1873	0
684	20240513	092700	5744955	1873	1873	1873	1873	0
685	20240513	092600	5744955	1873	1873	1873	1873	0
686	20240513	092500	5744955	1873	1873	1873	1873	0
687	20240513	092400	5744955	1873	1873	1873	1873	0
688	20240513	092300	5744955	1873	1873	1873	1873	0
689	20240513	092200	5744955	1873	1864	1873	1851	571
690	20240513	092100	4687534	1850	1876	1877	1850	1545
691	20240513	092000	1797224	1876	1876	1876	1876	0
692	20240513	091900	1797224	1876	1876	1876	1876	0
693	20240513	091800	1797224	1876	1876	1876	1876	0
694	20240513	091700	1797224	1876	1876	1876	1876	0
695	20240513	091600	1797224	1876	1876	1876	1876	0
696	20240513	091500	1797224	1876	1876	1876	1876	0
697	20240513	091400	1797224	1876	1876	1876	1876	0
698	20240513	091300	1797224	1876	1880	1884	1876	870
699	20240513	091200	161842	1877	1877	1877	1877	0
700	20240513	091100	161842	1877	1877	1877	1877	0
701	20240513	091000	161842	1877	1877	1877	1877	0
702	20240513	090900	161842	1877	1877	1877	1877	0
703	20240513	090800	161842	1877	1877	1877	1877	1
704	20240513	090700	159965	1877	1877	1877	1877	1
705	20240513	090600	158088	1878	1878	1878	1878	0
706	20240513	090500	158088	1878	1880	1880	1878	22
707	20240513	090400	116755	1880	1881	1881	1880	14
708	20240513	090300	90426	1882	1882	1882	1882	0
709	20240513	090200	90426	1882	1883	1885	1882	19
710	20240513	090100	54656	1884	1884	1884	1884	0
711	20240513	090000	54656	1884	1885	1885	1884	29