KissMeData/299170/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	210000	40461590	1937	1937	1937	1937	33
3	20240510	205900	40461590	1937	1937	1937	1937	0
4	20240510	205800	40461590	1937	1937	1937	1937	0
5	20240510	205700	40461590	1937	1937	1937	1937	0
6	20240510	205600	40461590	1937	1937	1937	1937	0
7	20240510	205500	40461590	1937	1937	1937	1937	0
8	20240510	205400	40461590	1937	1937	1937	1937	0
9	20240510	205300	40461590	1937	1937	1937	1937	0
10	20240510	205200	40461590	1937	1937	1937	1937	0
11	20240510	205100	40461590	1937	1937	1937	1937	0
12	20240510	205000	40461590	1937	1937	1937	1937	0
13	20240510	204900	40461590	1937	1937	1937	1937	0
14	20240510	204800	40461590	1937	1937	1937	1937	0
15	20240510	204700	40461590	1937	1937	1937	1937	0
16	20240510	204600	40461590	1937	1937	1937	1937	0
17	20240510	204500	40461590	1937	1937	1937	1937	0
18	20240510	204400	40461590	1937	1937	1937	1937	0
19	20240510	204300	40461590	1937	1937	1937	1937	0
20	20240510	204200	40461590	1937	1937	1937	1937	0
21	20240510	204100	40461590	1937	1937	1937	1937	0
22	20240510	204000	40461590	1937	1937	1937	1937	0
23	20240510	203900	40461590	1937	1937	1937	1937	0
24	20240510	203800	40461590	1937	1937	1937	1937	0
25	20240510	203700	40461590	1937	1937	1937	1937	0
26	20240510	203600	40461590	1937	1937	1937	1937	0
27	20240510	203500	40461590	1937	1937	1937	1937	0
28	20240510	203400	40461590	1937	1937	1937	1937	0
29	20240510	203300	40461590	1937	1937	1937	1937	0
30	20240510	203200	40461590	1937	1937	1937	1937	0
31	20240510	203100	40461590	1937	1937	1937	1937	0
32	20240510	203000	40461590	1937	1937	1937	1937	33
33	20240510	202900	40461590	1937	1937	1937	1937	0
34	20240510	202800	40461590	1937	1937	1937	1937	0
35	20240510	202700	40461590	1937	1937	1937	1937	0
36	20240510	202600	40461590	1937	1937	1937	1937	0
37	20240510	202500	40461590	1937	1937	1937	1937	0
38	20240510	202400	40461590	1937	1937	1937	1937	0
39	20240510	202300	40461590	1937	1937	1937	1937	0
40	20240510	202200	40461590	1937	1937	1937	1937	0
41	20240510	202100	40461590	1937	1937	1937	1937	0
42	20240510	202000	40461590	1937	1937	1937	1937	0
43	20240510	201900	40461590	1937	1937	1937	1937	0
44	20240510	201800	40461590	1937	1937	1937	1937	0
45	20240510	201700	40461590	1937	1937	1937	1937	0
46	20240510	201600	40461590	1937	1937	1937	1937	0
47	20240510	201500	40461590	1937	1937	1937	1937	0
48	20240510	201400	40461590	1937	1937	1937	1937	0
49	20240510	201300	40461590	1937	1937	1937	1937	0
50	20240510	201200	40461590	1937	1937	1937	1937	0
51	20240510	201100	40461590	1937	1937	1937	1937	0
52	20240510	201000	40461590	1937	1937	1937	1937	0
53	20240510	200900	40461590	1937	1937	1937	1937	0
54	20240510	200800	40461590	1937	1937	1937	1937	0
55	20240510	200700	40461590	1937	1937	1937	1937	0
56	20240510	200600	40461590	1937	1937	1937	1937	0
57	20240510	200500	40461590	1937	1937	1937	1937	0
58	20240510	200400	40461590	1937	1937	1937	1937	0
59	20240510	200300	40461590	1937	1937	1937	1937	0
60	20240510	200200	40461590	1937	1937	1937	1937	0
61	20240510	200100	40461590	1937	1937	1937	1937	0
62	20240510	200000	40461590	1937	1937	1937	1937	33
63	20240510	195900	40461590	1937	1937	1937	1937	0
64	20240510	195800	40461590	1937	1937	1937	1937	0
65	20240510	195700	40461590	1937	1937	1937	1937	0
66	20240510	195600	40461590	1937	1937	1937	1937	0
67	20240510	195500	40461590	1937	1937	1937	1937	0
68	20240510	195400	40461590	1937	1937	1937	1937	0
69	20240510	195300	40461590	1937	1937	1937	1937	0
70	20240510	195200	40461590	1937	1937	1937	1937	0
71	20240510	195100	40461590	1937	1937	1937	1937	0
72	20240510	195000	40461590	1937	1937	1937	1937	0
73	20240510	194900	40461590	1937	1937	1937	1937	0
74	20240510	194800	40461590	1937	1937	1937	1937	0
75	20240510	194700	40461590	1937	1937	1937	1937	0
76	20240510	194600	40461590	1937	1937	1937	1937	0
77	20240510	194500	40461590	1937	1937	1937	1937	0
78	20240510	194400	40461590	1937	1937	1937	1937	0
79	20240510	194300	40461590	1937	1937	1937	1937	0
80	20240510	194200	40461590	1937	1937	1937	1937	0
81	20240510	194100	40461590	1937	1937	1937	1937	0
82	20240510	194000	40461590	1937	1937	1937	1937	0
83	20240510	193900	40461590	1937	1937	1937	1937	0
84	20240510	193800	40461590	1937	1937	1937	1937	0
85	20240510	193700	40461590	1937	1937	1937	1937	0
86	20240510	193600	40461590	1937	1937	1937	1937	0
87	20240510	193500	40461590	1937	1937	1937	1937	0
88	20240510	193400	40461590	1937	1937	1937	1937	0
89	20240510	193300	40461590	1937	1937	1937	1937	0
90	20240510	193200	40461590	1937	1937	1937	1937	0
91	20240510	193100	40461590	1937	1937	1937	1937	0
92	20240510	193000	40461590	1937	1937	1937	1937	33
93	20240510	192900	40461590	1937	1937	1937	1937	0
94	20240510	192800	40461590	1937	1937	1937	1937	0
95	20240510	192700	40461590	1937	1937	1937	1937	0
96	20240510	192600	40461590	1937	1937	1937	1937	0
97	20240510	192500	40461590	1937	1937	1937	1937	0
98	20240510	192400	40461590	1937	1937	1937	1937	0
99	20240510	192300	40461590	1937	1937	1937	1937	0
100	20240510	192200	40461590	1937	1937	1937	1937	0
101	20240510	192100	40461590	1937	1937	1937	1937	0
102	20240510	192000	40461590	1937	1937	1937	1937	0
103	20240510	191900	40461590	1937	1937	1937	1937	0
104	20240510	191800	40461590	1937	1937	1937	1937	0
105	20240510	191700	40461590	1937	1937	1937	1937	0
106	20240510	191600	40461590	1937	1937	1937	1937	0
107	20240510	191500	40461590	1937	1937	1937	1937	0
108	20240510	191400	40461590	1937	1937	1937	1937	0
109	20240510	191300	40461590	1937	1937	1937	1937	0
110	20240510	191200	40461590	1937	1937	1937	1937	0
111	20240510	191100	40461590	1937	1937	1937	1937	0
112	20240510	191000	40461590	1937	1937	1937	1937	0
113	20240510	190900	40461590	1937	1937	1937	1937	0
114	20240510	190800	40461590	1937	1937	1937	1937	0
115	20240510	190700	40461590	1937	1937	1937	1937	0
116	20240510	190600	40461590	1937	1937	1937	1937	0
117	20240510	190500	40461590	1937	1937	1937	1937	0
118	20240510	190400	40461590	1937	1937	1937	1937	0
119	20240510	190300	40461590	1937	1937	1937	1937	0
120	20240510	190200	40461590	1937	1937	1937	1937	0
121	20240510	190100	40461590	1937	1937	1937	1937	0
122	20240510	190000	40461590	1937	1937	1937	1937	33
123	20240510	185900	40461590	1937	1937	1937	1937	0
124	20240510	185800	40461590	1937	1937	1937	1937	0
125	20240510	185700	40461590	1937	1937	1937	1937	0
126	20240510	185600	40461590	1937	1937	1937	1937	0
127	20240510	185500	40461590	1937	1937	1937	1937	0
128	20240510	185400	40461590	1937	1937	1937	1937	0
129	20240510	185300	40461590	1937	1937	1937	1937	0
130	20240510	185200	40461590	1937	1937	1937	1937	0
131	20240510	185100	40461590	1937	1937	1937	1937	0
132	20240510	185000	40461590	1937	1937	1937	1937	0
133	20240510	184900	40461590	1937	1937	1937	1937	0
134	20240510	184800	40461590	1937	1937	1937	1937	0
135	20240510	184700	40461590	1937	1937	1937	1937	0
136	20240510	184600	40461590	1937	1937	1937	1937	0
137	20240510	184500	40461590	1937	1937	1937	1937	0
138	20240510	184400	40461590	1937	1937	1937	1937	0
139	20240510	184300	40461590	1937	1937	1937	1937	0
140	20240510	184200	40461590	1937	1937	1937	1937	0
141	20240510	184100	40461590	1937	1937	1937	1937	0
142	20240510	184000	40461590	1937	1937	1937	1937	0
143	20240510	183900	40461590	1937	1937	1937	1937	0
144	20240510	183800	40461590	1937	1937	1937	1937	0
145	20240510	183700	40461590	1937	1937	1937	1937	0
146	20240510	183600	40461590	1937	1937	1937	1937	0
147	20240510	183500	40461590	1937	1937	1937	1937	0
148	20240510	183400	40461590	1937	1937	1937	1937	0
149	20240510	183300	40461590	1937	1937	1937	1937	0
150	20240510	183200	40461590	1937	1937	1937	1937	0
151	20240510	183100	40461590	1937	1937	1937	1937	0
152	20240510	183000	40461590	1937	1937	1937	1937	33
153	20240510	182900	40461590	1937	1937	1937	1937	0
154	20240510	182800	40461590	1937	1937	1937	1937	0
155	20240510	182700	40461590	1937	1937	1937	1937	0
156	20240510	182600	40461590	1937	1937	1937	1937	0
157	20240510	182500	40461590	1937	1937	1937	1937	0
158	20240510	182400	40461590	1937	1937	1937	1937	0
159	20240510	182300	40461590	1937	1937	1937	1937	0
160	20240510	182200	40461590	1937	1937	1937	1937	0
161	20240510	182100	40461590	1937	1937	1937	1937	0
162	20240510	182000	40461590	1937	1937	1937	1937	0
163	20240510	181900	40461590	1937	1937	1937	1937	0
164	20240510	181800	40461590	1937	1937	1937	1937	0
165	20240510	181700	40461590	1937	1937	1937	1937	0
166	20240510	181600	40461590	1937	1937	1937	1937	0
167	20240510	181500	40461590	1937	1937	1937	1937	0
168	20240510	181400	40461590	1937	1937	1937	1937	0
169	20240510	181300	40461590	1937	1937	1937	1937	0
170	20240510	181200	40461590	1937	1937	1937	1937	0
171	20240510	181100	40461590	1937	1937	1937	1937	0
172	20240510	181000	40461590	1937	1937	1937	1937	0
173	20240510	180900	40461590	1937	1937	1937	1937	0
174	20240510	180800	40461590	1937	1937	1937	1937	0
175	20240510	180700	40461590	1937	1937	1937	1937	0
176	20240510	180600	40461590	1937	1937	1937	1937	0
177	20240510	180500	40461590	1937	1937	1937	1937	0
178	20240510	180400	40461590	1937	1937	1937	1937	0
179	20240510	180300	40461590	1937	1937	1937	1937	0
180	20240510	180200	40461590	1937	1937	1937	1937	0
181	20240510	180100	40461590	1937	1937	1937	1937	0
182	20240510	180000	40461590	1937	1937	1937	1937	33
183	20240510	175900	40461590	1937	1937	1937	1937	0
184	20240510	175800	40461590	1937	1937	1937	1937	0
185	20240510	175700	40461590	1937	1937	1937	1937	0
186	20240510	175600	40461590	1937	1937	1937	1937	0
187	20240510	175500	40461590	1937	1937	1937	1937	0
188	20240510	175400	40461590	1937	1937	1937	1937	0
189	20240510	175300	40461590	1937	1937	1937	1937	0
190	20240510	175200	40461590	1937	1937	1937	1937	0
191	20240510	175100	40461590	1937	1937	1937	1937	0
192	20240510	175000	40461590	1937	1937	1937	1937	0
193	20240510	174900	40461590	1937	1937	1937	1937	0
194	20240510	174800	40461590	1937	1937	1937	1937	0
195	20240510	174700	40461590	1937	1937	1937	1937	0
196	20240510	174600	40461590	1937	1937	1937	1937	0
197	20240510	174500	40461590	1937	1937	1937	1937	0
198	20240510	174400	40461590	1937	1937	1937	1937	0
199	20240510	174300	40461590	1937	1937	1937	1937	0
200	20240510	174200	40461590	1937	1937	1937	1937	0
201	20240510	174100	40461590	1937	1937	1937	1937	0
202	20240510	174000	40461590	1937	1937	1937	1937	0
203	20240510	173900	40461590	1937	1937	1937	1937	0
204	20240510	173800	40461590	1937	1937	1937	1937	0
205	20240510	173700	40461590	1937	1937	1937	1937	0
206	20240510	173600	40461590	1937	1937	1937	1937	0
207	20240510	173500	40461590	1937	1937	1937	1937	0
208	20240510	173400	40461590	1937	1937	1937	1937	0
209	20240510	173300	40461590	1937	1937	1937	1937	0
210	20240510	173200	40461590	1937	1937	1937	1937	0
211	20240510	173100	40461590	1937	1937	1937	1937	0
212	20240510	173000	40461590	1937	1937	1937	1937	33
213	20240510	172900	40461590	1937	1937	1937	1937	0
214	20240510	172800	40461590	1937	1937	1937	1937	0
215	20240510	172700	40461590	1937	1937	1937	1937	0
216	20240510	172600	40461590	1937	1937	1937	1937	0
217	20240510	172500	40461590	1937	1937	1937	1937	0
218	20240510	172400	40461590	1937	1937	1937	1937	0
219	20240510	172300	40461590	1937	1937	1937	1937	0
220	20240510	172200	40461590	1937	1937	1937	1937	0
221	20240510	172100	40461590	1937	1937	1937	1937	0
222	20240510	172000	40461590	1937	1937	1937	1937	0
223	20240510	171900	40461590	1937	1937	1937	1937	0
224	20240510	171800	40461590	1937	1937	1937	1937	0
225	20240510	171700	40461590	1937	1937	1937	1937	0
226	20240510	171600	40461590	1937	1937	1937	1937	0
227	20240510	171500	40461590	1937	1937	1937	1937	0
228	20240510	171400	40461590	1937	1937	1937	1937	0
229	20240510	171300	40461590	1937	1937	1937	1937	0
230	20240510	171200	40461590	1937	1937	1937	1937	0
231	20240510	171100	40461590	1937	1937	1937	1937	0
232	20240510	171000	40461590	1937	1937	1937	1937	0
233	20240510	170900	40461590	1937	1937	1937	1937	0
234	20240510	170800	40461590	1937	1937	1937	1937	0
235	20240510	170700	40461590	1937	1937	1937	1937	0
236	20240510	170600	40461590	1937	1937	1937	1937	0
237	20240510	170500	40461590	1937	1937	1937	1937	0
238	20240510	170400	40461590	1937	1937	1937	1937	0
239	20240510	170300	40461590	1937	1937	1937	1937	0
240	20240510	170200	40461590	1937	1937	1937	1937	0
241	20240510	170100	40461590	1937	1937	1937	1937	0
242	20240510	170000	40461590	1937	1937	1937	1937	33
243	20240510	165900	40461590	1937	1937	1937	1937	0
244	20240510	165800	40461590	1937	1937	1937	1937	0
245	20240510	165700	40461590	1937	1937	1937	1937	0
246	20240510	165600	40461590	1937	1937	1937	1937	0
247	20240510	165500	40461590	1937	1937	1937	1937	0
248	20240510	165400	40461590	1937	1937	1937	1937	0
249	20240510	165300	40461590	1937	1937	1937	1937	0
250	20240510	165200	40461590	1937	1937	1937	1937	0
251	20240510	165100	40461590	1937	1937	1937	1937	0
252	20240510	165000	40461590	1937	1937	1937	1937	0
253	20240510	164900	40461590	1937	1937	1937	1937	0
254	20240510	164800	40461590	1937	1937	1937	1937	0
255	20240510	164700	40461590	1937	1937	1937	1937	0
256	20240510	164600	40461590	1937	1937	1937	1937	0
257	20240510	164500	40461590	1937	1937	1937	1937	0
258	20240510	164400	40461590	1937	1937	1937	1937	0
259	20240510	164300	40461590	1937	1937	1937	1937	0
260	20240510	164200	40461590	1937	1937	1937	1937	0
261	20240510	164100	40461590	1937	1937	1937	1937	0
262	20240510	164000	40461590	1937	1937	1937	1937	0
263	20240510	163900	40461590	1937	1937	1937	1937	0
264	20240510	163800	40461590	1937	1937	1937	1937	0
265	20240510	163700	40461590	1937	1937	1937	1937	0
266	20240510	163600	40461590	1937	1937	1937	1937	0
267	20240510	163500	40461590	1937	1937	1937	1937	0
268	20240510	163400	40461590	1937	1937	1937	1937	0
269	20240510	163300	40461590	1937	1937	1937	1937	0
270	20240510	163200	40461590	1937	1937	1937	1937	0
271	20240510	163100	40461590	1937	1937	1937	1937	0
272	20240510	163000	40461590	1937	1937	1937	1937	33
273	20240510	162900	40461590	1937	1937	1937	1937	0
274	20240510	162800	40461590	1937	1937	1937	1937	0
275	20240510	162700	40461590	1937	1937	1937	1937	0
276	20240510	162600	40461590	1937	1937	1937	1937	0
277	20240510	162500	40461590	1937	1937	1937	1937	0
278	20240510	162400	40461590	1937	1937	1937	1937	0
279	20240510	162300	40461590	1937	1937	1937	1937	0
280	20240510	162200	40461590	1937	1937	1937	1937	0
281	20240510	162100	40461590	1937	1937	1937	1937	0
282	20240510	162000	40461590	1937	1937	1937	1937	0
283	20240510	161900	40461590	1937	1937	1937	1937	0
284	20240510	161800	40461590	1937	1937	1937	1937	0
285	20240510	161700	40461590	1937	1937	1937	1937	0
286	20240510	161600	40461590	1937	1937	1937	1937	0
287	20240510	161500	40461590	1937	1937	1937	1937	0
288	20240510	161400	40461590	1937	1937	1937	1937	0
289	20240510	161300	40461590	1937	1937	1937	1937	0
290	20240510	161200	40461590	1937	1937	1937	1937	0
291	20240510	161100	40461590	1937	1937	1937	1937	0
292	20240510	161000	40461590	1937	1937	1937	1937	0
293	20240510	160900	40461590	1937	1937	1937	1937	0
294	20240510	160800	40461590	1937	1937	1937	1937	0
295	20240510	160700	40461590	1937	1937	1937	1937	0
296	20240510	160600	40461590	1937	1937	1937	1937	0
297	20240510	160500	40461590	1937	1937	1937	1937	0
298	20240510	160400	40461590	1937	1937	1937	1937	0
299	20240510	160300	40461590	1937	1937	1937	1937	0
300	20240510	160200	40461590	1937	1937	1937	1937	0
301	20240510	160100	40461590	1937	1937	1937	1937	0
302	20240510	160000	40461590	1937	1937	1937	1937	33
303	20240510	155900	40461590	1937	1937	1937	1937	0
304	20240510	155800	40461590	1937	1937	1937	1937	0
305	20240510	155700	40461590	1937	1937	1937	1937	0
306	20240510	155600	40461590	1937	1937	1937	1937	0
307	20240510	155500	40461590	1937	1937	1937	1937	0
308	20240510	155400	40461590	1937	1937	1937	1937	0
309	20240510	155300	40461590	1937	1937	1937	1937	0
310	20240510	155200	40461590	1937	1937	1937	1937	0
311	20240510	155100	40461590	1937	1937	1937	1937	0
312	20240510	155000	40461590	1937	1937	1937	1937	0
313	20240510	154900	40461590	1937	1937	1937	1937	0
314	20240510	154800	40461590	1937	1937	1937	1937	0
315	20240510	154700	40461590	1937	1937	1937	1937	0
316	20240510	154600	40461590	1937	1937	1937	1937	0
317	20240510	154500	40461590	1937	1937	1937	1937	0
318	20240510	154400	40461590	1937	1937	1937	1937	0
319	20240510	154300	40461590	1937	1937	1937	1937	0
320	20240510	154200	40461590	1937	1937	1937	1937	0
321	20240510	154100	40461590	1937	1937	1937	1937	0
322	20240510	154000	40461590	1937	1937	1937	1937	0
323	20240510	153900	40461590	1937	1937	1937	1937	0
324	20240510	153800	40461590	1937	1937	1937	1937	0
325	20240510	153700	40461590	1937	1937	1937	1937	0
326	20240510	153600	40461590	1937	1937	1937	1937	0
327	20240510	153500	40461590	1937	1937	1937	1937	0
328	20240510	153400	40461590	1937	1937	1937	1937	0
329	20240510	153300	40461590	1937	1937	1937	1937	0
330	20240510	153200	40461590	1937	1937	1937	1937	0
331	20240510	153100	40461590	1937	1937	1937	1937	0
332	20240510	153000	40461590	1937	1937	1937	1937	66
333	20240510	152900	40397669	1939	1939	1939	1939	0
334	20240510	152800	40397669	1939	1939	1939	1939	0
335	20240510	152700	40397669	1939	1939	1939	1939	0
336	20240510	152600	40397669	1939	1939	1939	1939	0
337	20240510	152500	40397669	1939	1939	1939	1939	0
338	20240510	152400	40397669	1939	1939	1939	1939	0
339	20240510	152300	40397669	1939	1939	1939	1939	0
340	20240510	152200	40397669	1939	1939	1939	1939	0
341	20240510	152100	40397669	1939	1939	1939	1939	0
342	20240510	152000	40397669	1939	1939	1939	1939	0
343	20240510	151900	40397669	1939	1939	1939	1939	0
344	20240510	151800	40397669	1939	1939	1939	1939	0
345	20240510	151700	40397669	1939	1929	1939	1929	200
346	20240510	151600	40011521	1929	1929	1929	1929	51
347	20240510	151500	39913142	1929	1929	1929	1929	0
348	20240510	151400	39913142	1929	1928	1929	1928	3000
349	20240510	151300	34126642	1929	1929	1929	1929	0
350	20240510	151200	34126642	1929	1929	1929	1929	0
351	20240510	151100	34126642	1929	1929	1929	1929	0
352	20240510	151000	34126642	1929	1929	1929	1929	0
353	20240510	150900	34126642	1929	1927	1929	1927	10
354	20240510	150800	34107360	1929	1929	1929	1929	0
355	20240510	150700	34107360	1929	1929	1929	1929	0
356	20240510	150600	34107360	1929	1929	1929	1929	0
357	20240510	150500	34107360	1929	1929	1929	1929	0
358	20240510	150400	34107360	1929	1929	1929	1929	0
359	20240510	150300	34107360	1929	1929	1929	1929	0
360	20240510	150200	34107360	1929	1929	1929	1929	0
361	20240510	150100	34107360	1929	1929	1929	1929	0
362	20240510	150000	34107360	1929	1929	1929	1929	0
363	20240510	145900	34107360	1929	1929	1929	1929	0
364	20240510	145800	34107360	1929	1929	1929	1929	0
365	20240510	145700	34107360	1929	1929	1929	1929	0
366	20240510	145600	34107360	1929	1929	1929	1929	0
367	20240510	145500	34107360	1929	1929	1929	1929	0
368	20240510	145400	34107360	1929	1929	1929	1929	0
369	20240510	145300	34107360	1929	1929	1929	1929	0
370	20240510	145200	34107360	1929	1929	1929	1929	100
371	20240510	145100	33914460	1930	1930	1930	1930	0
372	20240510	145000	33914460	1930	1930	1930	1930	0
373	20240510	144900	33914460	1930	1930	1930	1930	100
374	20240510	144800	33721460	1932	1932	1932	1932	0
375	20240510	144700	33721460	1932	1932	1932	1932	0
376	20240510	144600	33721460	1932	1932	1932	1932	0
377	20240510	144500	33721460	1932	1932	1932	1932	0
378	20240510	144400	33721460	1932	1932	1932	1932	0
379	20240510	144300	33721460	1932	1932	1932	1932	0
380	20240510	144200	33721460	1932	1932	1932	1932	0
381	20240510	144100	33721460	1932	1932	1932	1932	0
382	20240510	144000	33721460	1932	1932	1932	1932	0
383	20240510	143900	33721460	1932	1932	1932	1932	0
384	20240510	143800	33721460	1932	1932	1932	1932	0
385	20240510	143700	33721460	1932	1932	1932	1932	0
386	20240510	143600	33721460	1932	1932	1932	1932	0
387	20240510	143500	33721460	1932	1932	1932	1932	0
388	20240510	143400	33721460	1932	1932	1932	1932	0
389	20240510	143300	33721460	1932	1932	1932	1932	0
390	20240510	143200	33721460	1932	1932	1932	1932	0
391	20240510	143100	33721460	1932	1932	1932	1932	0
392	20240510	143000	33721460	1932	1932	1932	1932	0
393	20240510	142900	33721460	1932	1932	1932	1932	0
394	20240510	142800	33721460	1932	1932	1932	1932	0
395	20240510	142700	33721460	1932	1932	1932	1932	0
396	20240510	142600	33721460	1932	1932	1932	1932	0
397	20240510	142500	33721460	1932	1932	1932	1932	0
398	20240510	142400	33721460	1932	1932	1932	1932	0
399	20240510	142300	33721460	1932	1932	1932	1932	0
400	20240510	142200	33721460	1932	1932	1932	1932	0
401	20240510	142100	33721460	1932	1932	1932	1932	0
402	20240510	142000	33721460	1932	1932	1932	1932	0
403	20240510	141900	33721460	1932	1932	1932	1932	0
404	20240510	141800	33721460	1932	1932	1932	1932	0
405	20240510	141700	33721460	1932	1932	1932	1932	0
406	20240510	141600	33721460	1932	1932	1932	1932	0
407	20240510	141500	33721460	1932	1932	1932	1932	0
408	20240510	141400	33721460	1932	1932	1932	1932	1
409	20240510	141300	33719528	1932	1932	1932	1932	0
410	20240510	141200	33719528	1932	1932	1932	1932	0
411	20240510	141100	33719528	1932	1932	1932	1932	0
412	20240510	141000	33719528	1932	1932	1932	1932	0
413	20240510	140900	33719528	1932	1932	1932	1932	0
414	20240510	140800	33719528	1932	1932	1932	1932	0
415	20240510	140700	33719528	1932	1932	1932	1932	0
416	20240510	140600	33719528	1932	1932	1932	1932	0
417	20240510	140500	33719528	1932	1932	1932	1932	0
418	20240510	140400	33719528	1932	1932	1932	1932	0
419	20240510	140300	33719528	1932	1932	1932	1932	0
420	20240510	140200	33719528	1932	1932	1932	1932	0
421	20240510	140100	33719528	1932	1932	1932	1932	5
422	20240510	140000	33709868	1932	1932	1932	1932	0
423	20240510	135900	33709868	1932	1932	1932	1932	1
424	20240510	135800	33707936	1928	1928	1928	1928	0
425	20240510	135700	33707936	1928	1928	1928	1928	0
426	20240510	135600	33707936	1928	1928	1928	1928	0
427	20240510	135500	33707936	1928	1928	1928	1928	0
428	20240510	135400	33707936	1928	1928	1928	1928	0
429	20240510	135300	33707936	1928	1928	1928	1928	2000
430	20240510	135200	29851936	1928	1928	1928	1928	1
431	20240510	135100	29850008	1920	1920	1920	1920	65
432	20240510	135000	29725208	1928	1928	1928	1928	1
433	20240510	134900	29723280	1920	1922	1928	1920	2429
434	20240510	134800	25058688	1923	1923	1923	1923	372
435	20240510	134700	24343332	1924	1924	1924	1924	0
436	20240510	134600	24343332	1924	1924	1924	1924	0
437	20240510	134500	24343332	1924	1933	1933	1924	597
438	20240510	134400	23193759	1924	1924	1924	1924	36
439	20240510	134300	23124495	1925	1925	1925	1925	432
440	20240510	134200	22292895	1925	1925	1925	1925	0
441	20240510	134100	22292895	1925	1925	1925	1925	0
442	20240510	134000	22292895	1925	1925	1925	1925	0
443	20240510	133900	22292895	1925	1925	1925	1925	0
444	20240510	133800	22292895	1925	1925	1925	1925	0
445	20240510	133700	22292895	1925	1926	1926	1925	1215
446	20240510	133600	19953234	1927	1928	1939	1927	813
447	20240510	133500	18386176	1934	1934	1934	1934	0
448	20240510	133400	18386176	1934	1934	1934	1934	0
449	20240510	133300	18386176	1934	1934	1934	1934	0
450	20240510	133200	18386176	1934	1934	1934	1934	0
451	20240510	133100	18386176	1934	1934	1934	1934	0
452	20240510	133000	18386176	1934	1934	1934	1934	0
453	20240510	132900	18386176	1934	1934	1934	1934	24
454	20240510	132800	18339760	1935	1935	1935	1935	0
455	20240510	132700	18339760	1935	1935	1935	1935	0
456	20240510	132600	18339760	1935	1935	1935	1935	71
457	20240510	132500	18202375	1939	1939	1939	1939	0
458	20240510	132400	18202375	1939	1939	1939	1939	0
459	20240510	132300	18202375	1939	1939	1939	1939	1
460	20240510	132200	18200436	1935	1935	1935	1935	0
461	20240510	132100	18200436	1935	1934	1935	1934	805
462	20240510	132000	16643437	1934	1934	1934	1934	0
463	20240510	131900	16643437	1934	1934	1934	1934	0
464	20240510	131800	16643437	1934	1934	1934	1934	0
465	20240510	131700	16643437	1934	1934	1934	1934	0
466	20240510	131600	16643437	1934	1934	1934	1934	0
467	20240510	131500	16643437	1934	1934	1934	1934	0
468	20240510	131400	16643437	1934	1934	1934	1934	0
469	20240510	131300	16643437	1934	1934	1934	1934	0
470	20240510	131200	16643437	1934	1934	1934	1934	0
471	20240510	131100	16643437	1934	1934	1934	1934	0
472	20240510	131000	16643437	1934	1934	1934	1934	0
473	20240510	130900	16643437	1934	1934	1934	1934	0
474	20240510	130800	16643437	1934	1934	1934	1934	0
475	20240510	130700	16643437	1934	1934	1934	1934	0
476	20240510	130600	16643437	1934	1934	1934	1934	0
477	20240510	130500	16643437	1934	1934	1934	1934	0
478	20240510	130400	16643437	1934	1934	1934	1934	0
479	20240510	130300	16643437	1934	1934	1934	1934	0
480	20240510	130200	16643437	1934	1934	1934	1934	0
481	20240510	130100	16643437	1934	1934	1934	1934	0
482	20240510	130000	16643437	1934	1934	1934	1934	0
483	20240510	125900	16643437	1934	1934	1934	1934	0
484	20240510	125800	16643437	1934	1934	1934	1934	0
485	20240510	125700	16643437	1934	1934	1934	1934	0
486	20240510	125600	16643437	1934	1934	1934	1934	0
487	20240510	125500	16643437	1934	1934	1934	1934	0
488	20240510	125400	16643437	1934	1934	1934	1934	0
489	20240510	125300	16643437	1934	1934	1934	1934	0
490	20240510	125200	16643437	1934	1934	1934	1934	0
491	20240510	125100	16643437	1934	1934	1934	1934	0
492	20240510	125000	16643437	1934	1934	1934	1934	0
493	20240510	124900	16643437	1934	1934	1934	1934	0
494	20240510	124800	16643437	1934	1934	1934	1934	0
495	20240510	124700	16643437	1934	1934	1934	1934	0
496	20240510	124600	16643437	1934	1934	1934	1934	0
497	20240510	124500	16643437	1934	1934	1934	1934	0
498	20240510	124400	16643437	1934	1934	1934	1934	0
499	20240510	124300	16643437	1934	1934	1934	1934	0
500	20240510	124200	16643437	1934	1934	1934	1934	0
501	20240510	124100	16643437	1934	1934	1934	1934	5
502	20240510	124000	16633767	1928	1928	1928	1928	12
503	20240510	123900	16610631	1935	1935	1935	1935	0
504	20240510	123800	16610631	1935	1935	1935	1935	0
505	20240510	123700	16610631	1935	1935	1935	1935	0
506	20240510	123600	16610631	1935	1935	1935	1935	0
507	20240510	123500	16610631	1935	1935	1935	1935	1
508	20240510	123400	16608696	1935	1935	1935	1935	0
509	20240510	123300	16608696	1935	1935	1935	1935	0
510	20240510	123200	16608696	1935	1935	1935	1935	0
511	20240510	123100	16608696	1935	1935	1935	1935	0
512	20240510	123000	16608696	1935	1935	1935	1935	0
513	20240510	122900	16608696	1935	1935	1935	1935	0
514	20240510	122800	16608696	1935	1935	1935	1935	0
515	20240510	122700	16608696	1935	1935	1935	1935	0
516	20240510	122600	16608696	1935	1935	1935	1935	0
517	20240510	122500	16608696	1935	1935	1935	1935	0
518	20240510	122400	16608696	1935	1935	1935	1935	0
519	20240510	122300	16608696	1935	1935	1935	1935	0
520	20240510	122200	16608696	1935	1935	1935	1935	0
521	20240510	122100	16608696	1935	1935	1935	1935	0
522	20240510	122000	16608696	1935	1935	1935	1935	0
523	20240510	121900	16608696	1935	1935	1935	1935	0
524	20240510	121800	16608696	1935	1935	1935	1935	0
525	20240510	121700	16608696	1935	1935	1935	1935	100
526	20240510	121600	16415196	1935	1935	1935	1935	0
527	20240510	121500	16415196	1935	1935	1935	1935	0
528	20240510	121400	16415196	1935	1935	1935	1935	0
529	20240510	121300	16415196	1935	1935	1935	1935	0
530	20240510	121200	16415196	1935	1935	1935	1935	100
531	20240510	121100	16221696	1935	1935	1935	1935	0
532	20240510	121000	16221696	1935	1935	1935	1935	0
533	20240510	120900	16221696	1935	1935	1935	1935	0
534	20240510	120800	16221696	1935	1935	1935	1935	10
535	20240510	120700	16202346	1935	1935	1935	1935	0
536	20240510	120600	16202346	1935	1935	1935	1935	0
537	20240510	120500	16202346	1935	1935	1935	1935	2
538	20240510	120400	16198476	1935	1935	1935	1935	0
539	20240510	120300	16198476	1935	1935	1935	1935	100
540	20240510	120200	16004976	1935	1935	1935	1935	0
541	20240510	120100	16004976	1935	1935	1935	1935	0
542	20240510	120000	16004976	1935	1935	1935	1935	0
543	20240510	115900	16004976	1935	1935	1935	1935	0
544	20240510	115800	16004976	1935	1935	1935	1935	0
545	20240510	115700	16004976	1935	1935	1935	1935	0
546	20240510	115600	16004976	1935	1935	1935	1935	0
547	20240510	115500	16004976	1935	1935	1935	1935	0
548	20240510	115400	16004976	1935	1935	1935	1935	0
549	20240510	115300	16004976	1935	1935	1935	1935	1
550	20240510	115200	16003041	1925	1925	1925	1925	22
551	20240510	115100	15960691	1935	1935	1935	1935	0
552	20240510	115000	15960691	1935	1935	1935	1935	0
553	20240510	114900	15960691	1935	1935	1935	1935	0
554	20240510	114800	15960691	1935	1935	1935	1935	0
555	20240510	114700	15960691	1935	1935	1935	1935	0
556	20240510	114600	15960691	1935	1935	1935	1935	0
557	20240510	114500	15960691	1935	1935	1935	1935	0
558	20240510	114400	15960691	1935	1935	1935	1935	0
559	20240510	114300	15960691	1935	1935	1935	1935	0
560	20240510	114200	15960691	1935	1935	1935	1935	0
561	20240510	114100	15960691	1935	1935	1935	1935	0
562	20240510	114000	15960691	1935	1935	1935	1935	1
563	20240510	113900	15958756	1937	1937	1937	1937	0
564	20240510	113800	15958756	1937	1937	1937	1937	0
565	20240510	113700	15958756	1937	1937	1937	1937	0
566	20240510	113600	15958756	1937	1937	1937	1937	0
567	20240510	113500	15958756	1937	1937	1937	1937	0
568	20240510	113400	15958756	1937	1937	1937	1937	0
569	20240510	113300	15958756	1937	1937	1937	1937	0
570	20240510	113200	15958756	1937	1937	1937	1937	0
571	20240510	113100	15958756	1937	1937	1937	1937	0
572	20240510	113000	15958756	1937	1937	1937	1937	0
573	20240510	112900	15958756	1937	1937	1937	1937	0
574	20240510	112800	15958756	1937	1937	1937	1937	10
575	20240510	112700	15939386	1937	1937	1937	1937	0
576	20240510	112600	15939386	1937	1937	1937	1937	75
577	20240510	112500	15794111	1926	1925	1926	1925	1723
578	20240510	112400	12477262	1925	1928	1928	1925	351
579	20240510	112300	11801145	1929	1929	1929	1929	504
580	20240510	112200	10828929	1939	1939	1939	1939	0
581	20240510	112100	10828929	1939	1939	1939	1939	1
582	20240510	112000	10826990	1929	1929	1929	1929	1
583	20240510	111900	10825061	1939	1939	1939	1939	0
584	20240510	111800	10825061	1939	1939	1939	1939	0
585	20240510	111700	10825061	1939	1939	1939	1939	0
586	20240510	111600	10825061	1939	1939	1939	1939	0
587	20240510	111500	10825061	1939	1939	1939	1939	0
588	20240510	111400	10825061	1939	1939	1939	1939	0
589	20240510	111300	10825061	1939	1939	1939	1939	0
590	20240510	111200	10825061	1939	1939	1939	1939	0
591	20240510	111100	10825061	1939	1939	1939	1939	0
592	20240510	111000	10825061	1939	1939	1939	1939	0
593	20240510	110900	10825061	1939	1939	1939	1939	0
594	20240510	110800	10825061	1939	1939	1939	1939	140
595	20240510	110700	10553601	1940	1940	1940	1940	0
596	20240510	110600	10553601	1940	1940	1940	1940	0
597	20240510	110500	10553601	1940	1940	1940	1940	0
598	20240510	110400	10553601	1940	1940	1940	1940	0
599	20240510	110300	10553601	1940	1940	1940	1940	0
600	20240510	110200	10553601	1940	1940	1940	1940	0
601	20240510	110100	10553601	1940	1940	1940	1940	0
602	20240510	110000	10553601	1940	1940	1940	1940	0
603	20240510	105900	10553601	1940	1940	1940	1940	0
604	20240510	105800	10553601	1940	1940	1940	1940	0
605	20240510	105700	10553601	1940	1940	1940	1940	0
606	20240510	105600	10553601	1940	1940	1940	1940	0
607	20240510	105500	10553601	1940	1940	1940	1940	0
608	20240510	105400	10553601	1940	1940	1940	1940	0
609	20240510	105300	10553601	1940	1940	1940	1940	0
610	20240510	105200	10553601	1940	1940	1940	1940	0
611	20240510	105100	10553601	1940	1940	1940	1940	0
612	20240510	105000	10553601	1940	1940	1940	1940	0
613	20240510	104900	10553601	1940	1940	1940	1940	0
614	20240510	104800	10553601	1940	1940	1940	1929	1572
615	20240510	104700	7519303	1931	1933	1933	1931	300
616	20240510	104600	6939972	1940	1940	1940	1940	0
617	20240510	104500	6939972	1940	1940	1940	1940	0
618	20240510	104400	6939972	1940	1940	1940	1940	0
619	20240510	104300	6939972	1940	1940	1940	1940	0
620	20240510	104200	6939972	1940	1940	1940	1940	0
621	20240510	104100	6939972	1940	1940	1940	1940	0
622	20240510	104000	6939972	1940	1940	1940	1940	0
623	20240510	103900	6939972	1940	1940	1940	1940	0
624	20240510	103800	6939972	1940	1940	1940	1940	0
625	20240510	103700	6939972	1940	1940	1940	1940	0
626	20240510	103600	6939972	1940	1940	1940	1940	0
627	20240510	103500	6939972	1940	1940	1940	1940	0
628	20240510	103400	6939972	1940	1940	1940	1940	0
629	20240510	103300	6939972	1940	1940	1940	1940	0
630	20240510	103200	6939972	1940	1940	1940	1940	0
631	20240510	103100	6939972	1940	1940	1940	1940	0
632	20240510	103000	6939972	1940	1940	1940	1940	0
633	20240510	102900	6939972	1940	1940	1940	1940	0
634	20240510	102800	6939972	1940	1940	1940	1940	0
635	20240510	102700	6939972	1940	1940	1940	1940	0
636	20240510	102600	6939972	1940	1940	1940	1940	0
637	20240510	102500	6939972	1940	1940	1940	1940	1
638	20240510	102400	6938032	1931	1931	1931	1931	0
639	20240510	102300	6938032	1931	1931	1931	1931	0
640	20240510	102200	6938032	1931	1931	1931	1931	0
641	20240510	102100	6938032	1931	1931	1931	1931	0
642	20240510	102000	6938032	1931	1931	1931	1931	0
643	20240510	101900	6938032	1931	1931	1931	1931	0
644	20240510	101800	6938032	1931	1931	1931	1931	0
645	20240510	101700	6938032	1931	1931	1931	1931	0
646	20240510	101600	6938032	1931	1931	1931	1931	0
647	20240510	101500	6938032	1931	1935	1935	1931	2000
648	20240510	101400	3075122	1941	1941	1941	1941	0
649	20240510	101300	3075122	1941	1941	1941	1941	0
650	20240510	101200	3075122	1941	1941	1941	1941	0
651	20240510	101100	3075122	1941	1941	1941	1941	0
652	20240510	101000	3075122	1941	1941	1941	1941	0
653	20240510	100900	3075122	1941	1941	1941	1941	0
654	20240510	100800	3075122	1941	1941	1941	1941	0
655	20240510	100700	3075122	1941	1941	1941	1941	0
656	20240510	100600	3075122	1941	1941	1941	1941	0
657	20240510	100500	3075122	1941	1941	1941	1941	0
658	20240510	100400	3075122	1941	1941	1941	1941	0
659	20240510	100300	3075122	1941	1941	1941	1941	1
660	20240510	100200	3073181	1941	1932	1941	1932	8
661	20240510	100100	3057707	1941	1941	1941	1941	10
662	20240510	100000	3038297	1941	1941	1941	1941	0
663	20240510	095900	3038297	1941	1941	1941	1939	4
664	20240510	095800	3030536	1941	1941	1941	1941	0
665	20240510	095700	3030536	1941	1941	1941	1941	0
666	20240510	095600	3030536	1941	1941	1941	1941	0
667	20240510	095500	3030536	1941	1941	1941	1941	0
668	20240510	095400	3030536	1941	1941	1941	1941	0
669	20240510	095300	3030536	1941	1941	1941	1941	0
670	20240510	095200	3030536	1941	1941	1941	1941	0
671	20240510	095100	3030536	1941	1941	1941	1941	0
672	20240510	095000	3030536	1941	1941	1941	1941	6
673	20240510	094900	3018890	1941	1941	1941	1941	0
674	20240510	094800	3018890	1941	1941	1941	1941	0
675	20240510	094700	3018890	1941	1941	1941	1941	0
676	20240510	094600	3018890	1941	1941	1941	1941	0
677	20240510	094500	3018890	1941	1941	1941	1941	0
678	20240510	094400	3018890	1941	1941	1941	1941	0
679	20240510	094300	3018890	1941	1941	1941	1941	0
680	20240510	094200	3018890	1941	1941	1941	1941	0
681	20240510	094100	3018890	1941	1941	1941	1941	50
682	20240510	094000	2921840	1942	1942	1942	1942	0
683	20240510	093900	2921840	1942	1942	1942	1942	0
684	20240510	093800	2921840	1942	1942	1942	1942	0
685	20240510	093700	2921840	1942	1942	1942	1942	0
686	20240510	093600	2921840	1942	1942	1942	1942	0
687	20240510	093500	2921840	1942	1942	1942	1942	0
688	20240510	093400	2921840	1942	1942	1942	1942	0
689	20240510	093300	2921840	1942	1932	1942	1932	102
690	20240510	093200	2724757	1941	1941	1941	1941	0
691	20240510	093100	2724757	1941	1941	1941	1941	0
692	20240510	093000	2724757	1941	1941	1941	1941	0
693	20240510	092900	2724757	1941	1941	1941	1941	0
694	20240510	092800	2724757	1941	1941	1941	1941	0
695	20240510	092700	2724757	1941	1941	1941	1941	155
696	20240510	092600	2423902	1941	1941	1941	1941	0
697	20240510	092500	2423902	1941	1941	1941	1941	0
698	20240510	092400	2423902	1941	1936	1941	1931	201
699	20240510	092300	2035643	1941	1941	1941	1941	0
700	20240510	092200	2035643	1941	1941	1941	1941	0
701	20240510	092100	2035643	1941	1941	1941	1941	0
702	20240510	092000	2035643	1941	1941	1941	1941	0
703	20240510	091900	2035643	1941	1941	1941	1941	0
704	20240510	091800	2035643	1941	1941	1941	1941	0
705	20240510	091700	2035643	1941	1941	1941	1941	0
706	20240510	091600	2035643	1941	1941	1941	1941	0
707	20240510	091500	2035643	1941	1941	1941	1941	0
708	20240510	091400	2035643	1941	1941	1941	1941	0
709	20240510	091300	2035643	1941	1941	1941	1941	0
710	20240510	091200	2035643	1941	1941	1941	1941	0
711	20240510	091100	2035643	1941	1941	1941	1941	0
712	20240510	091000	2035643	1941	1941	1941	1941	0
713	20240510	090900	2035643	1941	1941	1941	1941	0
714	20240510	090800	2035643	1941	1941	1941	1941	0
715	20240510	090700	2035643	1941	1941	1941	1941	0
716	20240510	090600	2035643	1941	1941	1941	1941	0
717	20240510	090500	2035643	1941	1941	1941	1941	0
718	20240510	090400	2035643	1941	1941	1941	1941	0
719	20240510	090300	2035643	1941	1941	1941	1941	1
720	20240510	090200	2033702	1935	1942	1942	1935	753
721	20240510	090100	574536	1941	1941	1941	1941	0
722	20240510	090000	574536	1941	1941	1941	1941	296