KissMeData/045510/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	192900	19863582	1235	1235	1235	1235	1147
3	20240503	192800	19863582	1235	1235	1235	1235	0
4	20240503	192700	19863582	1235	1235	1235	1235	0
5	20240503	192600	19863582	1235	1235	1235	1235	0
6	20240503	192500	19863582	1235	1235	1235	1235	0
7	20240503	192400	19863582	1235	1235	1235	1235	0
8	20240503	192300	19863582	1235	1235	1235	1235	0
9	20240503	192200	19863582	1235	1235	1235	1235	0
10	20240503	192100	19863582	1235	1235	1235	1235	0
11	20240503	192000	19863582	1235	1235	1235	1235	0
12	20240503	191900	19863582	1235	1235	1235	1235	0
13	20240503	191800	19863582	1235	1235	1235	1235	0
14	20240503	191700	19863582	1235	1235	1235	1235	0
15	20240503	191600	19863582	1235	1235	1235	1235	0
16	20240503	191500	19863582	1235	1235	1235	1235	0
17	20240503	191400	19863582	1235	1235	1235	1235	0
18	20240503	191300	19863582	1235	1235	1235	1235	0
19	20240503	191200	19863582	1235	1235	1235	1235	0
20	20240503	191100	19863582	1235	1235	1235	1235	0
21	20240503	191000	19863582	1235	1235	1235	1235	0
22	20240503	190900	19863582	1235	1235	1235	1235	0
23	20240503	190800	19863582	1235	1235	1235	1235	0
24	20240503	190700	19863582	1235	1235	1235	1235	0
25	20240503	190600	19863582	1235	1235	1235	1235	0
26	20240503	190500	19863582	1235	1235	1235	1235	0
27	20240503	190400	19863582	1235	1235	1235	1235	0
28	20240503	190300	19863582	1235	1235	1235	1235	0
29	20240503	190200	19863582	1235	1235	1235	1235	0
30	20240503	190100	19863582	1235	1235	1235	1235	0
31	20240503	190000	19863582	1235	1235	1235	1235	0
32	20240503	185900	19863582	1235	1235	1235	1235	1147
33	20240503	185800	19863582	1235	1235	1235	1235	0
34	20240503	185700	19863582	1235	1235	1235	1235	0
35	20240503	185600	19863582	1235	1235	1235	1235	0
36	20240503	185500	19863582	1235	1235	1235	1235	0
37	20240503	185400	19863582	1235	1235	1235	1235	0
38	20240503	185300	19863582	1235	1235	1235	1235	0
39	20240503	185200	19863582	1235	1235	1235	1235	0
40	20240503	185100	19863582	1235	1235	1235	1235	0
41	20240503	185000	19863582	1235	1235	1235	1235	0
42	20240503	184900	19863582	1235	1235	1235	1235	0
43	20240503	184800	19863582	1235	1235	1235	1235	0
44	20240503	184700	19863582	1235	1235	1235	1235	0
45	20240503	184600	19863582	1235	1235	1235	1235	0
46	20240503	184500	19863582	1235	1235	1235	1235	0
47	20240503	184400	19863582	1235	1235	1235	1235	0
48	20240503	184300	19863582	1235	1235	1235	1235	0
49	20240503	184200	19863582	1235	1235	1235	1235	0
50	20240503	184100	19863582	1235	1235	1235	1235	0
51	20240503	184000	19863582	1235	1235	1235	1235	0
52	20240503	183900	19863582	1235	1235	1235	1235	0
53	20240503	183800	19863582	1235	1235	1235	1235	0
54	20240503	183700	19863582	1235	1235	1235	1235	0
55	20240503	183600	19863582	1235	1235	1235	1235	0
56	20240503	183500	19863582	1235	1235	1235	1235	0
57	20240503	183400	19863582	1235	1235	1235	1235	0
58	20240503	183300	19863582	1235	1235	1235	1235	0
59	20240503	183200	19863582	1235	1235	1235	1235	0
60	20240503	183100	19863582	1235	1235	1235	1235	0
61	20240503	183000	19863582	1235	1235	1235	1235	0
62	20240503	182900	19863582	1235	1235	1235	1235	1147
63	20240503	182800	19863582	1235	1235	1235	1235	0
64	20240503	182700	19863582	1235	1235	1235	1235	0
65	20240503	182600	19863582	1235	1235	1235	1235	0
66	20240503	182500	19863582	1235	1235	1235	1235	0
67	20240503	182400	19863582	1235	1235	1235	1235	0
68	20240503	182300	19863582	1235	1235	1235	1235	0
69	20240503	182200	19863582	1235	1235	1235	1235	0
70	20240503	182100	19863582	1235	1235	1235	1235	0
71	20240503	182000	19863582	1235	1235	1235	1235	0
72	20240503	181900	19863582	1235	1235	1235	1235	0
73	20240503	181800	19863582	1235	1235	1235	1235	0
74	20240503	181700	19863582	1235	1235	1235	1235	0
75	20240503	181600	19863582	1235	1235	1235	1235	0
76	20240503	181500	19863582	1235	1235	1235	1235	0
77	20240503	181400	19863582	1235	1235	1235	1235	0
78	20240503	181300	19863582	1235	1235	1235	1235	0
79	20240503	181200	19863582	1235	1235	1235	1235	0
80	20240503	181100	19863582	1235	1235	1235	1235	0
81	20240503	181000	19863582	1235	1235	1235	1235	0
82	20240503	180900	19863582	1235	1235	1235	1235	0
83	20240503	180800	19863582	1235	1235	1235	1235	0
84	20240503	180700	19863582	1235	1235	1235	1235	0
85	20240503	180600	19863582	1235	1235	1235	1235	0
86	20240503	180500	19863582	1235	1235	1235	1235	0
87	20240503	180400	19863582	1235	1235	1235	1235	0
88	20240503	180300	19863582	1235	1235	1235	1235	0
89	20240503	180200	19863582	1235	1235	1235	1235	0
90	20240503	180100	19863582	1235	1235	1235	1235	0
91	20240503	180000	19863582	1235	1235	1235	1235	0
92	20240503	175900	19863582	1235	1235	1235	1235	1147
93	20240503	175800	19863582	1235	1235	1235	1235	0
94	20240503	175700	19863582	1235	1235	1235	1235	0
95	20240503	175600	19863582	1235	1235	1235	1235	0
96	20240503	175500	19863582	1235	1235	1235	1235	0
97	20240503	175400	19863582	1235	1235	1235	1235	0
98	20240503	175300	19863582	1235	1235	1235	1235	0
99	20240503	175200	19863582	1235	1235	1235	1235	0
100	20240503	175100	19863582	1235	1235	1235	1235	0
101	20240503	175000	19863582	1235	1235	1235	1235	0
102	20240503	174900	19863582	1235	1235	1235	1235	0
103	20240503	174800	19863582	1235	1235	1235	1235	0
104	20240503	174700	19863582	1235	1235	1235	1235	0
105	20240503	174600	19863582	1235	1235	1235	1235	0
106	20240503	174500	19863582	1235	1235	1235	1235	0
107	20240503	174400	19863582	1235	1235	1235	1235	0
108	20240503	174300	19863582	1235	1235	1235	1235	0
109	20240503	174200	19863582	1235	1235	1235	1235	0
110	20240503	174100	19863582	1235	1235	1235	1235	0
111	20240503	174000	19863582	1235	1235	1235	1235	0
112	20240503	173900	19863582	1235	1235	1235	1235	0
113	20240503	173800	19863582	1235	1235	1235	1235	0
114	20240503	173700	19863582	1235	1235	1235	1235	0
115	20240503	173600	19863582	1235	1235	1235	1235	0
116	20240503	173500	19863582	1235	1235	1235	1235	0
117	20240503	173400	19863582	1235	1235	1235	1235	0
118	20240503	173300	19863582	1235	1235	1235	1235	0
119	20240503	173200	19863582	1235	1235	1235	1235	0
120	20240503	173100	19863582	1235	1235	1235	1235	0
121	20240503	173000	19863582	1235	1235	1235	1235	0
122	20240503	172900	19863582	1235	1235	1235	1235	1147
123	20240503	172800	19863582	1235	1235	1235	1235	0
124	20240503	172700	19863582	1235	1235	1235	1235	0
125	20240503	172600	19863582	1235	1235	1235	1235	0
126	20240503	172500	19863582	1235	1235	1235	1235	0
127	20240503	172400	19863582	1235	1235	1235	1235	0
128	20240503	172300	19863582	1235	1235	1235	1235	0
129	20240503	172200	19863582	1235	1235	1235	1235	0
130	20240503	172100	19863582	1235	1235	1235	1235	0
131	20240503	172000	19863582	1235	1235	1235	1235	0
132	20240503	171900	19863582	1235	1235	1235	1235	0
133	20240503	171800	19863582	1235	1235	1235	1235	0
134	20240503	171700	19863582	1235	1235	1235	1235	0
135	20240503	171600	19863582	1235	1235	1235	1235	0
136	20240503	171500	19863582	1235	1235	1235	1235	0
137	20240503	171400	19863582	1235	1235	1235	1235	0
138	20240503	171300	19863582	1235	1235	1235	1235	0
139	20240503	171200	19863582	1235	1235	1235	1235	0
140	20240503	171100	19863582	1235	1235	1235	1235	0
141	20240503	171000	19863582	1235	1235	1235	1235	0
142	20240503	170900	19863582	1235	1235	1235	1235	0
143	20240503	170800	19863582	1235	1235	1235	1235	0
144	20240503	170700	19863582	1235	1235	1235	1235	0
145	20240503	170600	19863582	1235	1235	1235	1235	0
146	20240503	170500	19863582	1235	1235	1235	1235	0
147	20240503	170400	19863582	1235	1235	1235	1235	0
148	20240503	170300	19863582	1235	1235	1235	1235	0
149	20240503	170200	19863582	1235	1235	1235	1235	0
150	20240503	170100	19863582	1235	1235	1235	1235	0
151	20240503	170000	19863582	1235	1235	1235	1235	0
152	20240503	165900	19863582	1235	1235	1235	1235	1147
153	20240503	165800	19863582	1235	1235	1235	1235	0
154	20240503	165700	19863582	1235	1235	1235	1235	0
155	20240503	165600	19863582	1235	1235	1235	1235	0
156	20240503	165500	19863582	1235	1235	1235	1235	0
157	20240503	165400	19863582	1235	1235	1235	1235	0
158	20240503	165300	19863582	1235	1235	1235	1235	0
159	20240503	165200	19863582	1235	1235	1235	1235	0
160	20240503	165100	19863582	1235	1235	1235	1235	0
161	20240503	165000	19863582	1235	1235	1235	1235	0
162	20240503	164900	19863582	1235	1235	1235	1235	0
163	20240503	164800	19863582	1235	1235	1235	1235	0
164	20240503	164700	19863582	1235	1235	1235	1235	0
165	20240503	164600	19863582	1235	1235	1235	1235	0
166	20240503	164500	19863582	1235	1235	1235	1235	0
167	20240503	164400	19863582	1235	1235	1235	1235	0
168	20240503	164300	19863582	1235	1235	1235	1235	0
169	20240503	164200	19863582	1235	1235	1235	1235	0
170	20240503	164100	19863582	1235	1235	1235	1235	0
171	20240503	164000	19863582	1235	1235	1235	1235	0
172	20240503	163900	19863582	1235	1235	1235	1235	0
173	20240503	163800	19863582	1235	1235	1235	1235	0
174	20240503	163700	19863582	1235	1235	1235	1235	0
175	20240503	163600	19863582	1235	1235	1235	1235	0
176	20240503	163500	19863582	1235	1235	1235	1235	0
177	20240503	163400	19863582	1235	1235	1235	1235	0
178	20240503	163300	19863582	1235	1235	1235	1235	0
179	20240503	163200	19863582	1235	1235	1235	1235	0
180	20240503	163100	19863582	1235	1235	1235	1235	0
181	20240503	163000	19863582	1235	1235	1235	1235	0
182	20240503	162900	19863582	1235	1235	1235	1235	1147
183	20240503	162800	19863582	1235	1235	1235	1235	0
184	20240503	162700	19863582	1235	1235	1235	1235	0
185	20240503	162600	19863582	1235	1235	1235	1235	0
186	20240503	162500	19863582	1235	1235	1235	1235	0
187	20240503	162400	19863582	1235	1235	1235	1235	0
188	20240503	162300	19863582	1235	1235	1235	1235	0
189	20240503	162200	19863582	1235	1235	1235	1235	0
190	20240503	162100	19863582	1235	1235	1235	1235	0
191	20240503	162000	19863582	1235	1235	1235	1235	0
192	20240503	161900	19863582	1235	1235	1235	1235	0
193	20240503	161800	19863582	1235	1235	1235	1235	0
194	20240503	161700	19863582	1235	1235	1235	1235	0
195	20240503	161600	19863582	1235	1235	1235	1235	0
196	20240503	161500	19863582	1235	1235	1235	1235	0
197	20240503	161400	19863582	1235	1235	1235	1235	0
198	20240503	161300	19863582	1235	1235	1235	1235	0
199	20240503	161200	19863582	1235	1235	1235	1235	0
200	20240503	161100	19863582	1235	1235	1235	1235	0
201	20240503	161000	19863582	1235	1235	1235	1235	0
202	20240503	160900	19863582	1235	1235	1235	1235	0
203	20240503	160800	19863582	1235	1235	1235	1235	0
204	20240503	160700	19863582	1235	1235	1235	1235	0
205	20240503	160600	19863582	1235	1235	1235	1235	0
206	20240503	160500	19863582	1235	1235	1235	1235	0
207	20240503	160400	19863582	1235	1235	1235	1235	0
208	20240503	160300	19863582	1235	1235	1235	1235	0
209	20240503	160200	19863582	1235	1235	1235	1235	0
210	20240503	160100	19863582	1235	1235	1235	1235	0
211	20240503	160000	19863582	1235	1235	1235	1235	0
212	20240503	155900	19863582	1235	1235	1235	1235	1147
213	20240503	155800	19863582	1235	1235	1235	1235	0
214	20240503	155700	19863582	1235	1235	1235	1235	0
215	20240503	155600	19863582	1235	1235	1235	1235	0
216	20240503	155500	19863582	1235	1235	1235	1235	0
217	20240503	155400	19863582	1235	1235	1235	1235	0
218	20240503	155300	19863582	1235	1235	1235	1235	0
219	20240503	155200	19863582	1235	1235	1235	1235	0
220	20240503	155100	19863582	1235	1235	1235	1235	0
221	20240503	155000	19863582	1235	1235	1235	1235	0
222	20240503	154900	19863582	1235	1235	1235	1235	0
223	20240503	154800	19863582	1235	1235	1235	1235	0
224	20240503	154700	19863582	1235	1235	1235	1235	0
225	20240503	154600	19863582	1235	1235	1235	1235	0
226	20240503	154500	19863582	1235	1235	1235	1235	0
227	20240503	154400	19863582	1235	1235	1235	1235	0
228	20240503	154300	19863582	1235	1235	1235	1235	0
229	20240503	154200	19863582	1235	1235	1235	1235	0
230	20240503	154100	19863582	1235	1235	1235	1235	0
231	20240503	154000	19863582	1235	1235	1235	1235	0
232	20240503	153900	19863582	1235	1235	1235	1235	0
233	20240503	153800	19863582	1235	1235	1235	1235	0
234	20240503	153700	19863582	1235	1235	1235	1235	0
235	20240503	153600	19863582	1235	1235	1235	1235	0
236	20240503	153500	19863582	1235	1235	1235	1235	0
237	20240503	153400	19863582	1235	1235	1235	1235	0
238	20240503	153300	19863582	1235	1235	1235	1235	0
239	20240503	153200	19863582	1235	1235	1235	1235	0
240	20240503	153100	19863582	1235	1235	1235	1235	0
241	20240503	153000	19863582	1235	1235	1235	1235	1147
242	20240503	152900	18447037	1237	1237	1237	1237	0
243	20240503	152800	18447037	1237	1237	1237	1237	0
244	20240503	152700	18447037	1237	1237	1237	1237	0
245	20240503	152600	18447037	1237	1237	1237	1237	0
246	20240503	152500	18447037	1237	1237	1237	1237	0
247	20240503	152400	18447037	1237	1237	1237	1237	0
248	20240503	152300	18447037	1237	1237	1237	1237	0
249	20240503	152200	18447037	1237	1237	1237	1237	0
250	20240503	152100	18447037	1237	1237	1237	1237	0
251	20240503	152000	18447037	1237	1237	1237	1237	0
252	20240503	151900	18447037	1237	1237	1237	1237	0
253	20240503	151800	18447037	1237	1237	1237	1237	3
254	20240503	151700	18443326	1235	1235	1235	1235	0
255	20240503	151600	18443326	1235	1235	1235	1235	0
256	20240503	151500	18443326	1235	1235	1235	1235	0
257	20240503	151400	18443326	1235	1235	1235	1235	4
258	20240503	151300	18438386	1235	1235	1235	1235	10
259	20240503	151200	18426036	1235	1235	1235	1235	0
260	20240503	151100	18426036	1235	1235	1235	1235	1000
261	20240503	151000	17191036	1235	1235	1235	1235	14
262	20240503	150900	17173746	1235	1235	1235	1235	0
263	20240503	150800	17173746	1235	1235	1235	1235	0
264	20240503	150700	17173746	1235	1235	1235	1235	404
265	20240503	150600	16674806	1237	1237	1237	1237	0
266	20240503	150500	16674806	1237	1237	1237	1237	98
267	20240503	150400	16553580	1237	1235	1237	1235	28
268	20240503	150300	16518972	1235	1235	1235	1235	0
269	20240503	150200	16518972	1235	1235	1235	1235	0
270	20240503	150100	16518972	1235	1235	1235	1235	14
271	20240503	150000	16501682	1235	1235	1235	1235	0
272	20240503	145900	16501682	1235	1235	1235	1235	0
273	20240503	145800	16501682	1235	1235	1235	1235	14
274	20240503	145700	16484392	1235	1235	1235	1235	0
275	20240503	145600	16484392	1235	1235	1235	1235	0
276	20240503	145500	16484392	1235	1235	1235	1235	14
277	20240503	145400	16467102	1235	1235	1235	1235	0
278	20240503	145300	16467102	1235	1235	1235	1235	0
279	20240503	145200	16467102	1235	1235	1235	1235	14
280	20240503	145100	16449812	1235	1235	1235	1235	0
281	20240503	145000	16449812	1235	1235	1235	1235	0
282	20240503	144900	16449812	1235	1235	1235	1235	14
283	20240503	144800	16432522	1235	1235	1235	1235	0
284	20240503	144700	16432522	1235	1235	1235	1235	0
285	20240503	144600	16432522	1235	1235	1235	1235	14
286	20240503	144500	16415232	1235	1235	1235	1235	0
287	20240503	144400	16415232	1235	1235	1235	1235	0
288	20240503	144300	16415232	1235	1235	1235	1235	14
289	20240503	144200	16397942	1235	1235	1235	1235	0
290	20240503	144100	16397942	1235	1235	1235	1235	0
291	20240503	144000	16397942	1235	1235	1235	1235	453
292	20240503	143900	15838487	1235	1235	1235	1235	0
293	20240503	143800	15838487	1235	1236	1236	1235	561
294	20240503	143700	15145637	1236	1236	1236	1236	129
295	20240503	143600	14986193	1236	1236	1236	1236	0
296	20240503	143500	14986193	1236	1236	1236	1236	0
297	20240503	143400	14986193	1236	1236	1236	1236	14
298	20240503	143300	14968889	1236	1236	1236	1236	12
299	20240503	143200	14954057	1235	1235	1235	1235	1220
300	20240503	143100	13447357	1236	1236	1236	1236	2
301	20240503	143000	13444885	1236	1236	1236	1236	0
302	20240503	142900	13444885	1236	1236	1236	1236	30
303	20240503	142800	13407805	1236	1236	1236	1236	14
304	20240503	142700	13390501	1236	1236	1236	1236	0
305	20240503	142600	13390501	1236	1236	1236	1236	0
306	20240503	142500	13390501	1236	1236	1236	1236	14
307	20240503	142400	13373197	1236	1236	1236	1236	0
308	20240503	142300	13373197	1236	1236	1236	1236	0
309	20240503	142200	13373197	1236	1236	1236	1236	14
310	20240503	142100	13355893	1236	1236	1236	1236	0
311	20240503	142000	13355893	1236	1236	1236	1236	120
312	20240503	141900	13207573	1237	1237	1237	1237	0
313	20240503	141800	13207573	1237	1237	1237	1237	0
314	20240503	141700	13207573	1237	1237	1237	1237	0
315	20240503	141600	13207573	1237	1236	1237	1236	69
316	20240503	141500	13122234	1236	1236	1236	1236	34
317	20240503	141400	13080210	1236	1236	1236	1236	0
318	20240503	141300	13080210	1236	1236	1236	1236	143
319	20240503	141200	12903462	1236	1236	1236	1236	0
320	20240503	141100	12903462	1236	1236	1236	1236	107
321	20240503	141000	12771210	1236	1236	1236	1236	14
322	20240503	140900	12753906	1236	1236	1236	1236	0
323	20240503	140800	12753906	1236	1236	1236	1236	0
324	20240503	140700	12753906	1236	1236	1236	1236	14
325	20240503	140600	12736602	1236	1236	1236	1236	0
326	20240503	140500	12736602	1236	1236	1236	1236	0
327	20240503	140400	12736602	1236	1236	1236	1236	14
328	20240503	140300	12719298	1236	1236	1236	1236	203
329	20240503	140200	12468390	1237	1237	1237	1237	0
330	20240503	140100	12468390	1237	1237	1237	1237	0
331	20240503	140000	12468390	1237	1237	1237	1237	0
332	20240503	135900	12468390	1237	1237	1237	1237	0
333	20240503	135800	12468390	1237	1237	1237	1237	0
334	20240503	135700	12468390	1237	1237	1237	1237	0
335	20240503	135600	12468390	1237	1237	1237	1237	1
336	20240503	135500	12467153	1236	1236	1236	1236	34
337	20240503	135400	12425129	1237	1237	1237	1237	0
338	20240503	135300	12425129	1237	1237	1237	1237	0
339	20240503	135200	12425129	1237	1237	1237	1237	0
340	20240503	135100	12425129	1237	1237	1237	1237	0
341	20240503	135000	12425129	1237	1237	1237	1237	84
342	20240503	134900	12321221	1238	1238	1238	1238	0
343	20240503	134800	12321221	1238	1238	1238	1238	0
344	20240503	134700	12321221	1238	1238	1238	1238	0
345	20240503	134600	12321221	1238	1238	1238	1238	0
346	20240503	134500	12321221	1238	1238	1238	1238	0
347	20240503	134400	12321221	1238	1238	1238	1238	0
348	20240503	134300	12321221	1238	1238	1238	1238	0
349	20240503	134200	12321221	1238	1238	1238	1238	5
350	20240503	134100	12315031	1238	1238	1238	1238	0
351	20240503	134000	12315031	1238	1238	1238	1238	0
352	20240503	133900	12315031	1238	1238	1238	1238	0
353	20240503	133800	12315031	1238	1238	1238	1238	0
354	20240503	133700	12315031	1238	1238	1238	1238	0
355	20240503	133600	12315031	1238	1238	1238	1238	0
356	20240503	133500	12315031	1238	1238	1238	1238	0
357	20240503	133400	12315031	1238	1238	1238	1238	0
358	20240503	133300	12315031	1238	1238	1238	1238	0
359	20240503	133200	12315031	1238	1238	1238	1238	0
360	20240503	133100	12315031	1238	1238	1238	1238	0
361	20240503	133000	12315031	1238	1238	1238	1238	0
362	20240503	132900	12315031	1238	1238	1238	1238	0
363	20240503	132800	12315031	1238	1238	1238	1238	0
364	20240503	132700	12315031	1238	1238	1238	1238	0
365	20240503	132600	12315031	1238	1238	1238	1238	0
366	20240503	132500	12315031	1238	1238	1238	1238	0
367	20240503	132400	12315031	1238	1238	1238	1238	0
368	20240503	132300	12315031	1238	1238	1238	1238	0
369	20240503	132200	12315031	1238	1238	1238	1238	0
370	20240503	132100	12315031	1238	1238	1238	1238	0
371	20240503	132000	12315031	1238	1238	1238	1238	0
372	20240503	131900	12315031	1238	1237	1238	1237	100
373	20240503	131800	12191245	1237	1237	1237	1237	252
374	20240503	131700	11879521	1236	1236	1236	1236	0
375	20240503	131600	11879521	1236	1236	1236	1236	15
376	20240503	131500	11860981	1236	1236	1236	1236	0
377	20240503	131400	11860981	1236	1236	1236	1236	0
378	20240503	131300	11860981	1236	1236	1236	1236	15
379	20240503	131200	11842441	1236	1236	1236	1236	0
380	20240503	131100	11842441	1236	1236	1236	1236	161
381	20240503	131000	11643445	1236	1236	1236	1236	0
382	20240503	130900	11643445	1236	1236	1236	1236	0
383	20240503	130800	11643445	1236	1236	1236	1236	0
384	20240503	130700	11643445	1236	1236	1236	1236	0
385	20240503	130600	11643445	1236	1236	1236	1236	0
386	20240503	130500	11643445	1236	1236	1236	1236	0
387	20240503	130400	11643445	1236	1236	1236	1236	0
388	20240503	130300	11643445	1236	1236	1236	1236	0
389	20240503	130200	11643445	1236	1236	1236	1236	122
390	20240503	130100	11492653	1236	1236	1236	1236	15
391	20240503	130000	11474113	1236	1236	1236	1236	0
392	20240503	125900	11474113	1236	1236	1236	1236	0
393	20240503	125800	11474113	1236	1236	1236	1236	15
394	20240503	125700	11455573	1236	1236	1236	1236	300
395	20240503	125600	11084773	1237	1237	1237	1237	0
396	20240503	125500	11084773	1237	1237	1237	1237	0
397	20240503	125400	11084773	1237	1237	1237	1237	0
398	20240503	125300	11084773	1237	1237	1237	1237	0
399	20240503	125200	11084773	1237	1237	1237	1237	0
400	20240503	125100	11084773	1237	1237	1237	1237	0
401	20240503	125000	11084773	1237	1237	1237	1237	0
402	20240503	124900	11084773	1237	1237	1237	1237	0
403	20240503	124800	11084773	1237	1237	1237	1237	0
404	20240503	124700	11084773	1237	1237	1237	1237	0
405	20240503	124600	11084773	1237	1237	1237	1237	0
406	20240503	124500	11084773	1237	1237	1237	1237	0
407	20240503	124400	11084773	1237	1237	1237	1237	0
408	20240503	124300	11084773	1237	1237	1237	1237	210
409	20240503	124200	10825003	1238	1238	1238	1238	0
410	20240503	124100	10825003	1238	1238	1238	1238	0
411	20240503	124000	10825003	1238	1238	1238	1238	0
412	20240503	123900	10825003	1238	1238	1238	1238	0
413	20240503	123800	10825003	1238	1237	1238	1237	201
414	20240503	123700	10576365	1237	1237	1237	1237	35
415	20240503	123600	10533070	1237	1237	1237	1237	0
416	20240503	123500	10533070	1237	1237	1237	1237	0
417	20240503	123400	10533070	1237	1237	1237	1237	0
418	20240503	123300	10533070	1237	1237	1237	1237	0
419	20240503	123200	10533070	1237	1237	1237	1237	0
420	20240503	123100	10533070	1237	1237	1237	1237	0
421	20240503	123000	10533070	1237	1237	1237	1237	0
422	20240503	122900	10533070	1237	1237	1237	1237	15
423	20240503	122800	10514515	1236	1236	1236	1236	23
424	20240503	122700	10486087	1237	1237	1237	1237	0
425	20240503	122600	10486087	1237	1237	1237	1237	0
426	20240503	122500	10486087	1237	1237	1237	1237	0
427	20240503	122400	10486087	1237	1237	1237	1237	0
428	20240503	122300	10486087	1237	1237	1237	1237	0
429	20240503	122200	10486087	1237	1237	1237	1237	56
430	20240503	122100	10416815	1237	1237	1237	1237	0
431	20240503	122000	10416815	1237	1237	1237	1237	0
432	20240503	121900	10416815	1237	1237	1237	1237	0
433	20240503	121800	10416815	1237	1237	1237	1237	0
434	20240503	121700	10416815	1237	1237	1237	1237	0
435	20240503	121600	10416815	1237	1237	1237	1237	0
436	20240503	121500	10416815	1237	1237	1237	1237	0
437	20240503	121400	10416815	1237	1237	1237	1237	0
438	20240503	121300	10416815	1237	1237	1237	1237	0
439	20240503	121200	10416815	1237	1237	1237	1237	0
440	20240503	121100	10416815	1237	1237	1237	1237	0
441	20240503	121000	10416815	1237	1237	1237	1237	0
442	20240503	120900	10416815	1237	1237	1237	1237	0
443	20240503	120800	10416815	1237	1237	1237	1237	0
444	20240503	120700	10416815	1237	1237	1237	1237	0
445	20240503	120600	10416815	1237	1237	1237	1237	0
446	20240503	120500	10416815	1237	1237	1237	1237	0
447	20240503	120400	10416815	1237	1237	1237	1237	0
448	20240503	120300	10416815	1237	1237	1237	1237	0
449	20240503	120200	10416815	1237	1237	1237	1237	0
450	20240503	120100	10416815	1237	1237	1237	1237	0
451	20240503	120000	10416815	1237	1237	1237	1237	0
452	20240503	115900	10416815	1237	1237	1237	1237	15
453	20240503	115800	10398260	1237	1237	1237	1237	0
454	20240503	115700	10398260	1237	1237	1237	1237	0
455	20240503	115600	10398260	1237	1237	1237	1237	109
456	20240503	115500	10263427	1237	1237	1237	1237	0
457	20240503	115400	10263427	1237	1237	1237	1237	1
458	20240503	115300	10262190	1237	1237	1237	1237	119
459	20240503	115200	10114987	1237	1237	1237	1237	0
460	20240503	115100	10114987	1237	1237	1237	1237	0
461	20240503	115000	10114987	1237	1237	1237	1237	0
462	20240503	114900	10114987	1237	1237	1237	1237	115
463	20240503	114800	9972732	1237	1237	1237	1237	0
464	20240503	114700	9972732	1237	1237	1237	1237	99
465	20240503	114600	9850269	1236	1236	1236	1236	15
466	20240503	114500	9831729	1236	1236	1236	1236	0
467	20240503	114400	9831729	1236	1236	1236	1236	0
468	20240503	114300	9831729	1236	1236	1236	1236	45
469	20240503	114200	9776109	1236	1236	1236	1236	0
470	20240503	114100	9776109	1236	1236	1236	1236	201
471	20240503	114000	9527673	1237	1237	1237	1237	31
472	20240503	113900	9489326	1237	1237	1237	1237	0
473	20240503	113800	9489326	1237	1237	1237	1237	0
474	20240503	113700	9489326	1237	1237	1237	1237	0
475	20240503	113600	9489326	1237	1237	1237	1237	0
476	20240503	113500	9489326	1237	1237	1237	1237	0
477	20240503	113400	9489326	1237	1237	1237	1237	15
478	20240503	113300	9470771	1237	1237	1237	1237	0
479	20240503	113200	9470771	1237	1237	1237	1237	30
480	20240503	113100	9433661	1237	1237	1237	1237	0
481	20240503	113000	9433661	1237	1237	1237	1237	0
482	20240503	112900	9433661	1237	1237	1237	1237	0
483	20240503	112800	9433661	1237	1237	1237	1237	0
484	20240503	112700	9433661	1237	1237	1237	1237	0
485	20240503	112600	9433661	1237	1237	1237	1237	25
486	20240503	112500	9402736	1237	1237	1237	1237	56
487	20240503	112400	9333464	1237	1237	1237	1237	0
488	20240503	112300	9333464	1237	1237	1237	1237	0
489	20240503	112200	9333464	1237	1237	1237	1237	0
490	20240503	112100	9333464	1237	1237	1237	1237	0
491	20240503	112000	9333464	1237	1237	1237	1237	19
492	20240503	111900	9309961	1237	1236	1237	1236	46
493	20240503	111800	9253074	1236	1236	1236	1236	0
494	20240503	111700	9253074	1236	1236	1236	1236	0
495	20240503	111600	9253074	1236	1236	1236	1236	15
496	20240503	111500	9234534	1236	1236	1236	1236	0
497	20240503	111400	9234534	1236	1236	1236	1236	0
498	20240503	111300	9234534	1236	1236	1236	1236	444
499	20240503	111200	8685750	1236	1236	1236	1236	50
500	20240503	111100	8623950	1236	1236	1236	1236	0
501	20240503	111000	8623950	1236	1236	1236	1236	0
502	20240503	110900	8623950	1236	1236	1236	1236	0
503	20240503	110800	8623950	1236	1236	1236	1236	1
504	20240503	110700	8622714	1236	1236	1236	1236	0
505	20240503	110600	8622714	1236	1236	1236	1236	0
506	20240503	110500	8622714	1236	1236	1236	1236	0
507	20240503	110400	8622714	1236	1236	1236	1236	0
508	20240503	110300	8622714	1236	1236	1236	1236	0
509	20240503	110200	8622714	1236	1236	1236	1236	0
510	20240503	110100	8622714	1236	1236	1236	1236	0
511	20240503	110000	8622714	1236	1236	1236	1236	0
512	20240503	105900	8622714	1236	1236	1236	1236	100
513	20240503	105800	8499114	1236	1236	1236	1236	0
514	20240503	105700	8499114	1236	1236	1236	1236	0
515	20240503	105600	8499114	1236	1236	1236	1236	0
516	20240503	105500	8499114	1236	1236	1236	1236	0
517	20240503	105400	8499114	1236	1236	1236	1236	0
518	20240503	105300	8499114	1236	1236	1236	1236	0
519	20240503	105200	8499114	1236	1236	1236	1236	0
520	20240503	105100	8499114	1236	1236	1236	1236	0
521	20240503	105000	8499114	1236	1236	1236	1236	0
522	20240503	104900	8499114	1236	1236	1236	1236	0
523	20240503	104800	8499114	1236	1236	1236	1236	42
524	20240503	104700	8447202	1239	1239	1239	1239	0
525	20240503	104600	8447202	1239	1239	1239	1239	0
526	20240503	104500	8447202	1239	1239	1239	1239	0
527	20240503	104400	8447202	1239	1239	1239	1239	0
528	20240503	104300	8447202	1239	1239	1239	1239	0
529	20240503	104200	8447202	1239	1239	1239	1239	0
530	20240503	104100	8447202	1239	1239	1239	1239	0
531	20240503	104000	8447202	1239	1239	1239	1239	0
532	20240503	103900	8447202	1239	1239	1239	1239	0
533	20240503	103800	8447202	1239	1239	1239	1239	0
534	20240503	103700	8447202	1239	1239	1239	1239	0
535	20240503	103600	8447202	1239	1239	1239	1239	0
536	20240503	103500	8447202	1239	1239	1239	1239	0
537	20240503	103400	8447202	1239	1239	1239	1239	0
538	20240503	103300	8447202	1239	1239	1239	1239	0
539	20240503	103200	8447202	1239	1239	1239	1239	0
540	20240503	103100	8447202	1239	1239	1239	1239	0
541	20240503	103000	8447202	1239	1239	1239	1239	0
542	20240503	102900	8447202	1239	1239	1239	1239	0
543	20240503	102800	8447202	1239	1239	1239	1239	56
544	20240503	102700	8377818	1239	1239	1239	1239	0
545	20240503	102600	8377818	1239	1239	1239	1239	0
546	20240503	102500	8377818	1239	1239	1239	1239	0
547	20240503	102400	8377818	1239	1239	1239	1239	0
548	20240503	102300	8377818	1239	1239	1239	1239	0
549	20240503	102200	8377818	1239	1239	1239	1239	0
550	20240503	102100	8377818	1239	1239	1239	1239	0
551	20240503	102000	8377818	1239	1239	1239	1239	0
552	20240503	101900	8377818	1239	1235	1239	1235	8
553	20240503	101800	8367934	1239	1239	1239	1239	0
554	20240503	101700	8367934	1239	1237	1239	1237	50
555	20240503	101600	8306028	1237	1236	1237	1236	296
556	20240503	101500	7940006	1236	1236	1236	1236	0
557	20240503	101400	7940006	1236	1236	1236	1236	12
558	20240503	101300	7925174	1236	1236	1236	1236	3
559	20240503	101200	7921466	1236	1236	1236	1236	0
560	20240503	101100	7921466	1236	1236	1236	1236	2
561	20240503	101000	7918994	1237	1237	1237	1237	0
562	20240503	100900	7918994	1237	1237	1237	1237	0
563	20240503	100800	7918994	1237	1237	1237	1237	0
564	20240503	100700	7918994	1237	1237	1237	1237	0
565	20240503	100600	7918994	1237	1237	1237	1237	0
566	20240503	100500	7918994	1237	1237	1237	1237	0
567	20240503	100400	7918994	1237	1237	1237	1237	5
568	20240503	100300	7912809	1237	1237	1237	1237	0
569	20240503	100200	7912809	1237	1237	1237	1237	1455
570	20240503	100100	6112974	1237	1237	1237	1237	0
571	20240503	100000	6112974	1237	1237	1237	1237	3
572	20240503	095900	6109263	1234	1234	1234	1234	0
573	20240503	095800	6109263	1234	1234	1234	1234	15
574	20240503	095700	6090753	1234	1234	1234	1234	0
575	20240503	095600	6090753	1234	1234	1234	1234	0
576	20240503	095500	6090753	1234	1234	1234	1234	33
577	20240503	095400	6050031	1237	1238	1238	1237	2415
578	20240503	095300	3062629	1238	1238	1238	1238	20
579	20240503	095200	3037869	1238	1238	1238	1238	33
580	20240503	095100	2997015	1239	1239	1239	1239	0
581	20240503	095000	2997015	1239	1239	1239	1239	0
582	20240503	094900	2997015	1239	1239	1239	1239	0
583	20240503	094800	2997015	1239	1239	1239	1239	45
584	20240503	094700	2941260	1241	1241	1241	1241	0
585	20240503	094600	2941260	1241	1241	1241	1241	0
586	20240503	094500	2941260	1241	1241	1241	1241	0
587	20240503	094400	2941260	1241	1241	1241	1241	0
588	20240503	094300	2941260	1241	1241	1241	1241	0
589	20240503	094200	2941260	1241	1241	1241	1241	0
590	20240503	094100	2941260	1241	1241	1241	1241	0
591	20240503	094000	2941260	1241	1241	1241	1241	50
592	20240503	093900	2879210	1241	1241	1241	1241	0
593	20240503	093800	2879210	1241	1241	1241	1241	0
594	20240503	093700	2879210	1241	1241	1241	1241	0
595	20240503	093600	2879210	1241	1241	1241	1241	2
596	20240503	093500	2876728	1240	1240	1240	1240	1
597	20240503	093400	2875488	1240	1240	1240	1240	49
598	20240503	093300	2814728	1241	1241	1241	1241	0
599	20240503	093200	2814728	1241	1241	1241	1241	0
600	20240503	093100	2814728	1241	1241	1241	1241	0
601	20240503	093000	2814728	1241	1241	1241	1241	0
602	20240503	092900	2814728	1241	1241	1241	1241	0
603	20240503	092800	2814728	1241	1241	1241	1241	22
604	20240503	092700	2787426	1241	1241	1241	1241	0
605	20240503	092600	2787426	1241	1241	1241	1241	0
606	20240503	092500	2787426	1241	1241	1241	1241	15
607	20240503	092400	2768811	1241	1241	1241	1241	0
608	20240503	092300	2768811	1241	1241	1241	1241	62
609	20240503	092200	2691869	1241	1241	1241	1241	126
610	20240503	092100	2535503	1242	1242	1242	1242	0
611	20240503	092000	2535503	1242	1242	1242	1242	0
612	20240503	091900	2535503	1242	1242	1242	1242	0
613	20240503	091800	2535503	1242	1242	1242	1242	0
614	20240503	091700	2535503	1242	1242	1242	1242	1
615	20240503	091600	2534261	1242	1242	1242	1242	0
616	20240503	091500	2534261	1242	1242	1242	1242	2
617	20240503	091400	2531777	1237	1237	1237	1237	0
618	20240503	091300	2531777	1237	1237	1237	1237	15
619	20240503	091200	2513222	1237	1237	1237	1237	0
620	20240503	091100	2513222	1237	1237	1237	1237	155
621	20240503	091000	2321487	1237	1237	1237	1237	15
622	20240503	090900	2302932	1237	1237	1237	1237	351
623	20240503	090800	1868745	1244	1244	1244	1244	0
624	20240503	090700	1868745	1244	1244	1244	1244	0
625	20240503	090600	1868745	1244	1244	1244	1244	0
626	20240503	090500	1868745	1244	1244	1244	1244	0
627	20240503	090400	1868745	1244	1244	1244	1244	0
628	20240503	090300	1868745	1244	1244	1244	1244	0
629	20240503	090200	1868745	1244	1244	1244	1244	0
630	20240503	090100	1868745	1244	1244	1244	1244	0
631	20240503	090000	1868745	1244	1244	1244	1244	125