KissMeData/106240/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	201200	57606582	1339	1339	1339	1339	673
3	20240503	201100	57606582	1339	1339	1339	1339	0
4	20240503	201000	57606582	1339	1339	1339	1339	0
5	20240503	200900	57606582	1339	1339	1339	1339	0
6	20240503	200800	57606582	1339	1339	1339	1339	0
7	20240503	200700	57606582	1339	1339	1339	1339	0
8	20240503	200600	57606582	1339	1339	1339	1339	0
9	20240503	200500	57606582	1339	1339	1339	1339	0
10	20240503	200400	57606582	1339	1339	1339	1339	0
11	20240503	200300	57606582	1339	1339	1339	1339	0
12	20240503	200200	57606582	1339	1339	1339	1339	0
13	20240503	200100	57606582	1339	1339	1339	1339	0
14	20240503	200000	57606582	1339	1339	1339	1339	0
15	20240503	195900	57606582	1339	1339	1339	1339	0
16	20240503	195800	57606582	1339	1339	1339	1339	0
17	20240503	195700	57606582	1339	1339	1339	1339	0
18	20240503	195600	57606582	1339	1339	1339	1339	0
19	20240503	195500	57606582	1339	1339	1339	1339	0
20	20240503	195400	57606582	1339	1339	1339	1339	0
21	20240503	195300	57606582	1339	1339	1339	1339	0
22	20240503	195200	57606582	1339	1339	1339	1339	0
23	20240503	195100	57606582	1339	1339	1339	1339	0
24	20240503	195000	57606582	1339	1339	1339	1339	0
25	20240503	194900	57606582	1339	1339	1339	1339	0
26	20240503	194800	57606582	1339	1339	1339	1339	0
27	20240503	194700	57606582	1339	1339	1339	1339	0
28	20240503	194600	57606582	1339	1339	1339	1339	0
29	20240503	194500	57606582	1339	1339	1339	1339	0
30	20240503	194400	57606582	1339	1339	1339	1339	0
31	20240503	194300	57606582	1339	1339	1339	1339	0
32	20240503	194200	57606582	1339	1339	1339	1339	673
33	20240503	194100	57606582	1339	1339	1339	1339	0
34	20240503	194000	57606582	1339	1339	1339	1339	0
35	20240503	193900	57606582	1339	1339	1339	1339	0
36	20240503	193800	57606582	1339	1339	1339	1339	0
37	20240503	193700	57606582	1339	1339	1339	1339	0
38	20240503	193600	57606582	1339	1339	1339	1339	0
39	20240503	193500	57606582	1339	1339	1339	1339	0
40	20240503	193400	57606582	1339	1339	1339	1339	0
41	20240503	193300	57606582	1339	1339	1339	1339	0
42	20240503	193200	57606582	1339	1339	1339	1339	0
43	20240503	193100	57606582	1339	1339	1339	1339	0
44	20240503	193000	57606582	1339	1339	1339	1339	0
45	20240503	192900	57606582	1339	1339	1339	1339	0
46	20240503	192800	57606582	1339	1339	1339	1339	0
47	20240503	192700	57606582	1339	1339	1339	1339	0
48	20240503	192600	57606582	1339	1339	1339	1339	0
49	20240503	192500	57606582	1339	1339	1339	1339	0
50	20240503	192400	57606582	1339	1339	1339	1339	0
51	20240503	192300	57606582	1339	1339	1339	1339	0
52	20240503	192200	57606582	1339	1339	1339	1339	0
53	20240503	192100	57606582	1339	1339	1339	1339	0
54	20240503	192000	57606582	1339	1339	1339	1339	0
55	20240503	191900	57606582	1339	1339	1339	1339	0
56	20240503	191800	57606582	1339	1339	1339	1339	0
57	20240503	191700	57606582	1339	1339	1339	1339	0
58	20240503	191600	57606582	1339	1339	1339	1339	0
59	20240503	191500	57606582	1339	1339	1339	1339	0
60	20240503	191400	57606582	1339	1339	1339	1339	0
61	20240503	191300	57606582	1339	1339	1339	1339	0
62	20240503	191200	57606582	1339	1339	1339	1339	673
63	20240503	191100	57606582	1339	1339	1339	1339	0
64	20240503	191000	57606582	1339	1339	1339	1339	0
65	20240503	190900	57606582	1339	1339	1339	1339	0
66	20240503	190800	57606582	1339	1339	1339	1339	0
67	20240503	190700	57606582	1339	1339	1339	1339	0
68	20240503	190600	57606582	1339	1339	1339	1339	0
69	20240503	190500	57606582	1339	1339	1339	1339	0
70	20240503	190400	57606582	1339	1339	1339	1339	0
71	20240503	190300	57606582	1339	1339	1339	1339	0
72	20240503	190200	57606582	1339	1339	1339	1339	0
73	20240503	190100	57606582	1339	1339	1339	1339	0
74	20240503	190000	57606582	1339	1339	1339	1339	0
75	20240503	185900	57606582	1339	1339	1339	1339	0
76	20240503	185800	57606582	1339	1339	1339	1339	0
77	20240503	185700	57606582	1339	1339	1339	1339	0
78	20240503	185600	57606582	1339	1339	1339	1339	0
79	20240503	185500	57606582	1339	1339	1339	1339	0
80	20240503	185400	57606582	1339	1339	1339	1339	0
81	20240503	185300	57606582	1339	1339	1339	1339	0
82	20240503	185200	57606582	1339	1339	1339	1339	0
83	20240503	185100	57606582	1339	1339	1339	1339	0
84	20240503	185000	57606582	1339	1339	1339	1339	0
85	20240503	184900	57606582	1339	1339	1339	1339	0
86	20240503	184800	57606582	1339	1339	1339	1339	0
87	20240503	184700	57606582	1339	1339	1339	1339	0
88	20240503	184600	57606582	1339	1339	1339	1339	0
89	20240503	184500	57606582	1339	1339	1339	1339	0
90	20240503	184400	57606582	1339	1339	1339	1339	0
91	20240503	184300	57606582	1339	1339	1339	1339	0
92	20240503	184200	57606582	1339	1339	1339	1339	673
93	20240503	184100	57606582	1339	1339	1339	1339	0
94	20240503	184000	57606582	1339	1339	1339	1339	0
95	20240503	183900	57606582	1339	1339	1339	1339	0
96	20240503	183800	57606582	1339	1339	1339	1339	0
97	20240503	183700	57606582	1339	1339	1339	1339	0
98	20240503	183600	57606582	1339	1339	1339	1339	0
99	20240503	183500	57606582	1339	1339	1339	1339	0
100	20240503	183400	57606582	1339	1339	1339	1339	0
101	20240503	183300	57606582	1339	1339	1339	1339	0
102	20240503	183200	57606582	1339	1339	1339	1339	0
103	20240503	183100	57606582	1339	1339	1339	1339	0
104	20240503	183000	57606582	1339	1339	1339	1339	0
105	20240503	182900	57606582	1339	1339	1339	1339	0
106	20240503	182800	57606582	1339	1339	1339	1339	0
107	20240503	182700	57606582	1339	1339	1339	1339	0
108	20240503	182600	57606582	1339	1339	1339	1339	0
109	20240503	182500	57606582	1339	1339	1339	1339	0
110	20240503	182400	57606582	1339	1339	1339	1339	0
111	20240503	182300	57606582	1339	1339	1339	1339	0
112	20240503	182200	57606582	1339	1339	1339	1339	0
113	20240503	182100	57606582	1339	1339	1339	1339	0
114	20240503	182000	57606582	1339	1339	1339	1339	0
115	20240503	181900	57606582	1339	1339	1339	1339	0
116	20240503	181800	57606582	1339	1339	1339	1339	0
117	20240503	181700	57606582	1339	1339	1339	1339	0
118	20240503	181600	57606582	1339	1339	1339	1339	0
119	20240503	181500	57606582	1339	1339	1339	1339	0
120	20240503	181400	57606582	1339	1339	1339	1339	0
121	20240503	181300	57606582	1339	1339	1339	1339	0
122	20240503	181200	57606582	1339	1339	1339	1339	673
123	20240503	181100	57606582	1339	1339	1339	1339	0
124	20240503	181000	57606582	1339	1339	1339	1339	0
125	20240503	180900	57606582	1339	1339	1339	1339	0
126	20240503	180800	57606582	1339	1339	1339	1339	0
127	20240503	180700	57606582	1339	1339	1339	1339	0
128	20240503	180600	57606582	1339	1339	1339	1339	0
129	20240503	180500	57606582	1339	1339	1339	1339	0
130	20240503	180400	57606582	1339	1339	1339	1339	0
131	20240503	180300	57606582	1339	1339	1339	1339	0
132	20240503	180200	57606582	1339	1339	1339	1339	0
133	20240503	180100	57606582	1339	1339	1339	1339	0
134	20240503	180000	57606582	1339	1339	1339	1339	0
135	20240503	175900	57606582	1339	1339	1339	1339	0
136	20240503	175800	57606582	1339	1339	1339	1339	0
137	20240503	175700	57606582	1339	1339	1339	1339	0
138	20240503	175600	57606582	1339	1339	1339	1339	0
139	20240503	175500	57606582	1339	1339	1339	1339	0
140	20240503	175400	57606582	1339	1339	1339	1339	0
141	20240503	175300	57606582	1339	1339	1339	1339	0
142	20240503	175200	57606582	1339	1339	1339	1339	0
143	20240503	175100	57606582	1339	1339	1339	1339	0
144	20240503	175000	57606582	1339	1339	1339	1339	0
145	20240503	174900	57606582	1339	1339	1339	1339	0
146	20240503	174800	57606582	1339	1339	1339	1339	0
147	20240503	174700	57606582	1339	1339	1339	1339	0
148	20240503	174600	57606582	1339	1339	1339	1339	0
149	20240503	174500	57606582	1339	1339	1339	1339	0
150	20240503	174400	57606582	1339	1339	1339	1339	0
151	20240503	174300	57606582	1339	1339	1339	1339	0
152	20240503	174200	57606582	1339	1339	1339	1339	673
153	20240503	174100	57606582	1339	1339	1339	1339	0
154	20240503	174000	57606582	1339	1339	1339	1339	0
155	20240503	173900	57606582	1339	1339	1339	1339	0
156	20240503	173800	57606582	1339	1339	1339	1339	0
157	20240503	173700	57606582	1339	1339	1339	1339	0
158	20240503	173600	57606582	1339	1339	1339	1339	0
159	20240503	173500	57606582	1339	1339	1339	1339	0
160	20240503	173400	57606582	1339	1339	1339	1339	0
161	20240503	173300	57606582	1339	1339	1339	1339	0
162	20240503	173200	57606582	1339	1339	1339	1339	0
163	20240503	173100	57606582	1339	1339	1339	1339	0
164	20240503	173000	57606582	1339	1339	1339	1339	0
165	20240503	172900	57606582	1339	1339	1339	1339	0
166	20240503	172800	57606582	1339	1339	1339	1339	0
167	20240503	172700	57606582	1339	1339	1339	1339	0
168	20240503	172600	57606582	1339	1339	1339	1339	0
169	20240503	172500	57606582	1339	1339	1339	1339	0
170	20240503	172400	57606582	1339	1339	1339	1339	0
171	20240503	172300	57606582	1339	1339	1339	1339	0
172	20240503	172200	57606582	1339	1339	1339	1339	0
173	20240503	172100	57606582	1339	1339	1339	1339	0
174	20240503	172000	57606582	1339	1339	1339	1339	0
175	20240503	171900	57606582	1339	1339	1339	1339	0
176	20240503	171800	57606582	1339	1339	1339	1339	0
177	20240503	171700	57606582	1339	1339	1339	1339	0
178	20240503	171600	57606582	1339	1339	1339	1339	0
179	20240503	171500	57606582	1339	1339	1339	1339	0
180	20240503	171400	57606582	1339	1339	1339	1339	0
181	20240503	171300	57606582	1339	1339	1339	1339	0
182	20240503	171200	57606582	1339	1339	1339	1339	673
183	20240503	171100	57606582	1339	1339	1339	1339	0
184	20240503	171000	57606582	1339	1339	1339	1339	0
185	20240503	170900	57606582	1339	1339	1339	1339	0
186	20240503	170800	57606582	1339	1339	1339	1339	0
187	20240503	170700	57606582	1339	1339	1339	1339	0
188	20240503	170600	57606582	1339	1339	1339	1339	0
189	20240503	170500	57606582	1339	1339	1339	1339	0
190	20240503	170400	57606582	1339	1339	1339	1339	0
191	20240503	170300	57606582	1339	1339	1339	1339	0
192	20240503	170200	57606582	1339	1339	1339	1339	0
193	20240503	170100	57606582	1339	1339	1339	1339	0
194	20240503	170000	57606582	1339	1339	1339	1339	0
195	20240503	165900	57606582	1339	1339	1339	1339	0
196	20240503	165800	57606582	1339	1339	1339	1339	0
197	20240503	165700	57606582	1339	1339	1339	1339	0
198	20240503	165600	57606582	1339	1339	1339	1339	0
199	20240503	165500	57606582	1339	1339	1339	1339	0
200	20240503	165400	57606582	1339	1339	1339	1339	0
201	20240503	165300	57606582	1339	1339	1339	1339	0
202	20240503	165200	57606582	1339	1339	1339	1339	0
203	20240503	165100	57606582	1339	1339	1339	1339	0
204	20240503	165000	57606582	1339	1339	1339	1339	0
205	20240503	164900	57606582	1339	1339	1339	1339	0
206	20240503	164800	57606582	1339	1339	1339	1339	0
207	20240503	164700	57606582	1339	1339	1339	1339	0
208	20240503	164600	57606582	1339	1339	1339	1339	0
209	20240503	164500	57606582	1339	1339	1339	1339	0
210	20240503	164400	57606582	1339	1339	1339	1339	0
211	20240503	164300	57606582	1339	1339	1339	1339	0
212	20240503	164200	57606582	1339	1339	1339	1339	673
213	20240503	164100	57606582	1339	1339	1339	1339	0
214	20240503	164000	57606582	1339	1339	1339	1339	0
215	20240503	163900	57606582	1339	1339	1339	1339	0
216	20240503	163800	57606582	1339	1339	1339	1339	0
217	20240503	163700	57606582	1339	1339	1339	1339	0
218	20240503	163600	57606582	1339	1339	1339	1339	0
219	20240503	163500	57606582	1339	1339	1339	1339	0
220	20240503	163400	57606582	1339	1339	1339	1339	0
221	20240503	163300	57606582	1339	1339	1339	1339	0
222	20240503	163200	57606582	1339	1339	1339	1339	0
223	20240503	163100	57606582	1339	1339	1339	1339	0
224	20240503	163000	57606582	1339	1339	1339	1339	0
225	20240503	162900	57606582	1339	1339	1339	1339	0
226	20240503	162800	57606582	1339	1339	1339	1339	0
227	20240503	162700	57606582	1339	1339	1339	1339	0
228	20240503	162600	57606582	1339	1339	1339	1339	0
229	20240503	162500	57606582	1339	1339	1339	1339	0
230	20240503	162400	57606582	1339	1339	1339	1339	0
231	20240503	162300	57606582	1339	1339	1339	1339	0
232	20240503	162200	57606582	1339	1339	1339	1339	0
233	20240503	162100	57606582	1339	1339	1339	1339	0
234	20240503	162000	57606582	1339	1339	1339	1339	0
235	20240503	161900	57606582	1339	1339	1339	1339	0
236	20240503	161800	57606582	1339	1339	1339	1339	0
237	20240503	161700	57606582	1339	1339	1339	1339	0
238	20240503	161600	57606582	1339	1339	1339	1339	0
239	20240503	161500	57606582	1339	1339	1339	1339	0
240	20240503	161400	57606582	1339	1339	1339	1339	0
241	20240503	161300	57606582	1339	1339	1339	1339	0
242	20240503	161200	57606582	1339	1339	1339	1339	673
243	20240503	161100	57606582	1339	1339	1339	1339	0
244	20240503	161000	57606582	1339	1339	1339	1339	0
245	20240503	160900	57606582	1339	1339	1339	1339	0
246	20240503	160800	57606582	1339	1339	1339	1339	0
247	20240503	160700	57606582	1339	1339	1339	1339	0
248	20240503	160600	57606582	1339	1339	1339	1339	0
249	20240503	160500	57606582	1339	1339	1339	1339	0
250	20240503	160400	57606582	1339	1339	1339	1339	0
251	20240503	160300	57606582	1339	1339	1339	1339	0
252	20240503	160200	57606582	1339	1339	1339	1339	0
253	20240503	160100	57606582	1339	1339	1339	1339	0
254	20240503	160000	57606582	1339	1339	1339	1339	0
255	20240503	155900	57606582	1339	1339	1339	1339	0
256	20240503	155800	57606582	1339	1339	1339	1339	0
257	20240503	155700	57606582	1339	1339	1339	1339	0
258	20240503	155600	57606582	1339	1339	1339	1339	0
259	20240503	155500	57606582	1339	1339	1339	1339	0
260	20240503	155400	57606582	1339	1339	1339	1339	0
261	20240503	155300	57606582	1339	1339	1339	1339	0
262	20240503	155200	57606582	1339	1339	1339	1339	0
263	20240503	155100	57606582	1339	1339	1339	1339	0
264	20240503	155000	57606582	1339	1339	1339	1339	0
265	20240503	154900	57606582	1339	1339	1339	1339	0
266	20240503	154800	57606582	1339	1339	1339	1339	0
267	20240503	154700	57606582	1339	1339	1339	1339	0
268	20240503	154600	57606582	1339	1339	1339	1339	0
269	20240503	154500	57606582	1339	1339	1339	1339	0
270	20240503	154400	57606582	1339	1339	1339	1339	0
271	20240503	154300	57606582	1339	1339	1339	1339	0
272	20240503	154200	57606582	1339	1339	1339	1339	673
273	20240503	154100	57606582	1339	1339	1339	1339	0
274	20240503	154000	57606582	1339	1339	1339	1339	0
275	20240503	153900	57606582	1339	1339	1339	1339	0
276	20240503	153800	57606582	1339	1339	1339	1339	0
277	20240503	153700	57606582	1339	1339	1339	1339	0
278	20240503	153600	57606582	1339	1339	1339	1339	0
279	20240503	153500	57606582	1339	1339	1339	1339	0
280	20240503	153400	57606582	1339	1339	1339	1339	0
281	20240503	153300	57606582	1339	1339	1339	1339	0
282	20240503	153200	57606582	1339	1339	1339	1339	0
283	20240503	153100	57606582	1339	1339	1339	1339	0
284	20240503	153000	57606582	1339	1339	1339	1339	673
285	20240503	152900	56705435	1343	1343	1343	1343	0
286	20240503	152800	56705435	1343	1343	1343	1343	0
287	20240503	152700	56705435	1343	1343	1343	1343	0
288	20240503	152600	56705435	1343	1343	1343	1343	0
289	20240503	152500	56705435	1343	1343	1343	1343	0
290	20240503	152400	56705435	1343	1343	1343	1343	0
291	20240503	152300	56705435	1343	1343	1343	1343	0
292	20240503	152200	56705435	1343	1343	1343	1343	0
293	20240503	152100	56705435	1343	1343	1343	1343	0
294	20240503	152000	56705435	1343	1343	1343	1343	0
295	20240503	151900	56705435	1343	1343	1343	1343	0
296	20240503	151800	56705435	1343	1339	1343	1339	9
297	20240503	151700	56693380	1339	1339	1339	1339	3
298	20240503	151600	56689363	1338	1341	1341	1338	70
299	20240503	151500	56595623	1343	1343	1343	1343	1
300	20240503	151400	56594280	1343	1343	1343	1343	0
301	20240503	151300	56594280	1343	1343	1343	1343	1
302	20240503	151200	56592937	1343	1343	1343	1343	0
303	20240503	151100	56592937	1343	1341	1343	1341	6
304	20240503	151000	56584889	1343	1342	1343	1342	92
305	20240503	150900	56461420	1342	1341	1342	1340	200
306	20240503	150800	56193401	1342	1342	1342	1342	1
307	20240503	150700	56192059	1342	1341	1342	1341	21
308	20240503	150600	56163897	1342	1340	1342	1340	116
309	20240503	150500	56008445	1342	1342	1342	1342	1
310	20240503	150400	56007103	1342	1342	1342	1342	0
311	20240503	150300	56007103	1342	1342	1342	1342	0
312	20240503	150200	56007103	1342	1342	1342	1342	23
313	20240503	150100	55976237	1342	1342	1342	1342	9
314	20240503	150000	55964159	1342	1342	1342	1342	1
315	20240503	145900	55962817	1342	1342	1342	1342	6
316	20240503	145800	55954765	1342	1342	1342	1342	11
317	20240503	145700	55940003	1340	1342	1342	1340	229
318	20240503	145600	55633085	1342	1342	1342	1342	20
319	20240503	145500	55606245	1342	1342	1342	1342	3
320	20240503	145400	55602219	1339	1339	1339	1339	0
321	20240503	145300	55602219	1339	1339	1339	1339	4
322	20240503	145200	55596863	1342	1342	1342	1342	1
323	20240503	145100	55595521	1342	1341	1342	1340	23
324	20240503	145000	55564688	1342	1342	1342	1342	1
325	20240503	144900	55563346	1342	1342	1342	1342	1
326	20240503	144800	55562004	1342	1342	1342	1342	0
327	20240503	144700	55562004	1342	1342	1342	1342	1
328	20240503	144600	55560662	1342	1342	1342	1342	0
329	20240503	144500	55560662	1342	1342	1342	1342	0
330	20240503	144400	55560662	1342	1342	1342	1342	1
331	20240503	144300	55559320	1342	1342	1342	1342	0
332	20240503	144200	55559320	1342	1342	1342	1342	1
333	20240503	144100	55557978	1342	1342	1342	1342	0
334	20240503	144000	55557978	1342	1342	1342	1342	0
335	20240503	143900	55557978	1342	1342	1342	1342	1
336	20240503	143800	55556636	1342	1342	1342	1342	0
337	20240503	143700	55556636	1342	1342	1342	1342	0
338	20240503	143600	55556636	1342	1342	1342	1342	1
339	20240503	143500	55555294	1342	1342	1342	1342	0
340	20240503	143400	55555294	1342	1342	1342	1342	1
341	20240503	143300	55553952	1342	1342	1342	1342	0
342	20240503	143200	55553952	1342	1342	1342	1342	0
343	20240503	143100	55553952	1342	1342	1342	1342	1
344	20240503	143000	55552610	1342	1342	1342	1342	0
345	20240503	142900	55552610	1342	1339	1342	1339	276
346	20240503	142800	55183022	1342	1342	1342	1342	0
347	20240503	142700	55183022	1342	1342	1342	1342	0
348	20240503	142600	55183022	1342	1342	1342	1342	1
349	20240503	142500	55181680	1343	1343	1343	1343	0
350	20240503	142400	55181680	1343	1343	1343	1343	0
351	20240503	142300	55181680	1343	1343	1343	1343	1
352	20240503	142200	55180337	1343	1343	1343	1343	0
353	20240503	142100	55180337	1343	1343	1343	1343	2
354	20240503	142000	55177651	1343	1343	1343	1343	0
355	20240503	141900	55177651	1343	1343	1343	1343	0
356	20240503	141800	55177651	1343	1341	1343	1341	4212
357	20240503	141700	49524369	1341	1341	1341	1341	52
358	20240503	141600	49454637	1341	1341	1341	1341	1
359	20240503	141500	49453296	1341	1341	1341	1341	0
360	20240503	141400	49453296	1341	1341	1341	1341	0
361	20240503	141300	49453296	1341	1341	1341	1341	1
362	20240503	141200	49451955	1341	1341	1341	1341	32
363	20240503	141100	49409043	1341	1338	1341	1338	58
364	20240503	141000	49331370	1341	1341	1341	1341	1
365	20240503	140900	49330029	1340	1340	1340	1340	0
366	20240503	140800	49330029	1340	1339	1340	1339	10
367	20240503	140700	49316638	1340	1340	1340	1340	0
368	20240503	140600	49316638	1340	1340	1340	1340	0
369	20240503	140500	49316638	1340	1339	1340	1339	107
370	20240503	140400	49173358	1340	1340	1340	1340	0
371	20240503	140300	49173358	1340	1340	1340	1340	1
372	20240503	140200	49172018	1340	1340	1340	1340	0
373	20240503	140100	49172018	1340	1340	1340	1340	0
374	20240503	140000	49172018	1340	1340	1340	1340	159
375	20240503	135900	48958958	1340	1340	1340	1340	0
376	20240503	135800	48958958	1340	1340	1340	1340	0
377	20240503	135700	48958958	1340	1340	1340	1340	1
378	20240503	135600	48957618	1340	1339	1340	1339	152
379	20240503	135500	48754083	1340	1340	1340	1340	1
380	20240503	135400	48752743	1341	1341	1341	1341	0
381	20240503	135300	48752743	1341	1341	1341	1341	0
382	20240503	135200	48752743	1341	1341	1341	1341	1
383	20240503	135100	48751402	1341	1341	1341	1341	0
384	20240503	135000	48751402	1341	1341	1341	1341	1
385	20240503	134900	48750061	1341	1341	1341	1341	0
386	20240503	134800	48750061	1341	1341	1341	1341	0
387	20240503	134700	48750061	1341	1341	1341	1341	1
388	20240503	134600	48748720	1341	1341	1341	1341	0
389	20240503	134500	48748720	1341	1341	1341	1341	6
390	20240503	134400	48740674	1342	1342	1342	1342	1
391	20240503	134300	48739332	1342	1342	1342	1342	0
392	20240503	134200	48739332	1342	1341	1342	1341	1001
393	20240503	134100	47396058	1342	1342	1342	1342	0
394	20240503	134000	47396058	1342	1342	1342	1342	2
395	20240503	133900	47393374	1342	1342	1342	1342	1
396	20240503	133800	47392032	1343	1343	1343	1343	0
397	20240503	133700	47392032	1343	1343	1343	1343	1
398	20240503	133600	47390689	1342	1342	1342	1342	0
399	20240503	133500	47390689	1342	1341	1342	1341	282
400	20240503	133400	47012246	1342	1342	1342	1342	1
401	20240503	133300	47010904	1341	1341	1341	1341	0
402	20240503	133200	47010904	1341	1341	1341	1341	0
403	20240503	133100	47010904	1341	1341	1341	1341	1
404	20240503	133000	47009563	1342	1342	1342	1342	0
405	20240503	132900	47009563	1342	1340	1342	1340	30
406	20240503	132800	46969342	1340	1340	1340	1340	0
407	20240503	132700	46969342	1340	1340	1340	1340	0
408	20240503	132600	46969342	1340	1340	1340	1340	1
409	20240503	132500	46968002	1340	1340	1340	1340	0
410	20240503	132400	46968002	1340	1340	1340	1340	1
411	20240503	132300	46966662	1340	1340	1340	1340	0
412	20240503	132200	46966662	1340	1340	1340	1340	0
413	20240503	132100	46966662	1340	1340	1340	1340	101
414	20240503	132000	46831322	1340	1340	1340	1340	0
415	20240503	131900	46831322	1340	1340	1340	1340	0
416	20240503	131800	46831322	1340	1340	1340	1340	1
417	20240503	131700	46829982	1340	1340	1340	1340	0
418	20240503	131600	46829982	1340	1340	1340	1340	1
419	20240503	131500	46828642	1340	1340	1340	1340	0
420	20240503	131400	46828642	1340	1340	1340	1340	0
421	20240503	131300	46828642	1340	1340	1340	1340	1
422	20240503	131200	46827302	1339	1339	1339	1339	0
423	20240503	131100	46827302	1339	1339	1339	1339	1
424	20240503	131000	46825963	1340	1340	1340	1340	0
425	20240503	130900	46825963	1340	1340	1340	1340	0
426	20240503	130800	46825963	1340	1340	1340	1340	1
427	20240503	130700	46824623	1339	1339	1339	1339	9
428	20240503	130600	46812572	1340	1340	1340	1340	1
429	20240503	130500	46811232	1340	1340	1340	1340	0
430	20240503	130400	46811232	1340	1340	1340	1340	0
431	20240503	130300	46811232	1340	1340	1340	1340	1
432	20240503	130200	46809892	1340	1340	1340	1340	0
433	20240503	130100	46809892	1340	1340	1340	1340	0
434	20240503	130000	46809892	1340	1340	1340	1340	1
435	20240503	125900	46808552	1340	1340	1340	1340	0
436	20240503	125800	46808552	1340	1340	1340	1340	1
437	20240503	125700	46807212	1340	1340	1340	1340	0
438	20240503	125600	46807212	1340	1340	1340	1340	0
439	20240503	125500	46807212	1340	1339	1340	1339	2
440	20240503	125400	46804533	1340	1340	1340	1340	20
441	20240503	125300	46777733	1340	1340	1340	1340	1
442	20240503	125200	46776393	1340	1340	1340	1340	0
443	20240503	125100	46776393	1340	1340	1340	1340	0
444	20240503	125000	46776393	1340	1340	1340	1340	1
445	20240503	124900	46775053	1340	1340	1340	1340	0
446	20240503	124800	46775053	1340	1340	1340	1340	0
447	20240503	124700	46775053	1340	1340	1340	1340	1
448	20240503	124600	46773713	1340	1340	1340	1340	300
449	20240503	124500	46371713	1340	1340	1340	1340	1
450	20240503	124400	46370373	1340	1340	1340	1340	208
451	20240503	124300	46091653	1340	1340	1340	1340	0
452	20240503	124200	46091653	1340	1339	1340	1339	150
453	20240503	124100	45890802	1339	1339	1339	1339	0
454	20240503	124000	45890802	1339	1339	1339	1339	1
455	20240503	123900	45889463	1338	1338	1338	1338	0
456	20240503	123800	45889463	1338	1338	1338	1338	389
457	20240503	123700	45368981	1339	1338	1339	1338	104
458	20240503	123600	45229828	1338	1338	1338	1338	0
459	20240503	123500	45229828	1338	1338	1338	1338	0
460	20240503	123400	45229828	1338	1336	1338	1335	1001
461	20240503	123300	43892908	1337	1336	1337	1336	3336
462	20240503	123200	39434661	1336	1336	1336	1336	3
463	20240503	123100	39430653	1336	1336	1336	1336	0
464	20240503	123000	39430653	1336	1336	1336	1336	0
465	20240503	122900	39430653	1336	1336	1336	1336	3
466	20240503	122800	39426645	1336	1336	1336	1336	0
467	20240503	122700	39426645	1336	1336	1336	1336	1
468	20240503	122600	39425309	1336	1336	1336	1336	0
469	20240503	122500	39425309	1336	1336	1336	1336	3
470	20240503	122400	39421301	1336	1336	1336	1336	1
471	20240503	122300	39419965	1336	1336	1336	1336	500
472	20240503	122200	38751965	1336	1336	1336	1336	0
473	20240503	122100	38751965	1336	1336	1336	1336	1
474	20240503	122000	38750629	1336	1336	1336	1336	0
475	20240503	121900	38750629	1336	1335	1336	1335	2
476	20240503	121800	38747958	1335	1335	1335	1335	1
477	20240503	121700	38746623	1335	1335	1335	1335	2
478	20240503	121600	38743953	1335	1335	1335	1335	3
479	20240503	121500	38739948	1335	1335	1335	1335	4
480	20240503	121400	38734608	1336	1335	1336	1335	2
481	20240503	121300	38731937	1334	1334	1334	1334	1
482	20240503	121200	38730603	1335	1335	1335	1335	10
483	20240503	121100	38717253	1336	1336	1336	1336	1
484	20240503	121000	38715917	1335	1335	1335	1335	66
485	20240503	120900	38627807	1335	1335	1335	1335	725
486	20240503	120800	37659932	1336	1336	1336	1336	1
487	20240503	120700	37658596	1336	1336	1336	1336	0
488	20240503	120600	37658596	1336	1336	1336	1336	1
489	20240503	120500	37657260	1336	1336	1336	1336	0
490	20240503	120400	37657260	1336	1336	1336	1336	0
491	20240503	120300	37657260	1336	1335	1336	1335	611
492	20240503	120200	36841574	1335	1335	1335	1335	0
493	20240503	120100	36841574	1335	1334	1335	1334	3
494	20240503	120000	36837571	1334	1334	1334	1334	0
495	20240503	115900	36837571	1334	1334	1334	1334	0
496	20240503	115800	36837571	1334	1334	1334	1334	1
497	20240503	115700	36836237	1335	1335	1335	1335	0
498	20240503	115600	36836237	1335	1335	1335	1335	0
499	20240503	115500	36836237	1335	1335	1335	1335	1
500	20240503	115400	36834902	1335	1335	1335	1335	0
501	20240503	115300	36834902	1335	1335	1335	1335	1
502	20240503	115200	36833567	1334	1334	1334	1334	0
503	20240503	115100	36833567	1334	1334	1334	1334	0
504	20240503	115000	36833567	1334	1334	1334	1334	1
505	20240503	114900	36832233	1334	1334	1334	1334	0
506	20240503	114800	36832233	1334	1334	1334	1334	1
507	20240503	114700	36830899	1334	1334	1334	1334	0
508	20240503	114600	36830899	1334	1334	1334	1334	0
509	20240503	114500	36830899	1334	1334	1334	1334	1
510	20240503	114400	36829565	1335	1335	1335	1335	0
511	20240503	114300	36829565	1335	1335	1335	1335	0
512	20240503	114200	36829565	1335	1335	1335	1335	1
513	20240503	114100	36828230	1334	1334	1334	1334	0
514	20240503	114000	36828230	1334	1334	1334	1334	1
515	20240503	113900	36826896	1335	1335	1335	1335	8
516	20240503	113800	36816216	1335	1335	1335	1335	0
517	20240503	113700	36816216	1335	1335	1335	1335	1
518	20240503	113600	36814881	1335	1335	1335	1335	0
519	20240503	113500	36814881	1335	1335	1335	1335	1
520	20240503	113400	36813546	1334	1334	1334	1334	0
521	20240503	113300	36813546	1334	1334	1334	1334	0
522	20240503	113200	36813546	1334	1334	1334	1334	1
523	20240503	113100	36812212	1335	1335	1335	1335	0
524	20240503	113000	36812212	1335	1335	1335	1335	0
525	20240503	112900	36812212	1335	1334	1335	1334	2
526	20240503	112800	36809543	1334	1334	1334	1334	0
527	20240503	112700	36809543	1334	1334	1334	1334	1
528	20240503	112600	36808209	1334	1334	1334	1334	0
529	20240503	112500	36808209	1334	1334	1334	1334	0
530	20240503	112400	36808209	1334	1334	1334	1334	1
531	20240503	112300	36806875	1334	1334	1334	1334	0
532	20240503	112200	36806875	1334	1334	1334	1334	1
533	20240503	112100	36805541	1334	1334	1334	1334	0
534	20240503	112000	36805541	1334	1334	1334	1334	0
535	20240503	111900	36805541	1334	1334	1334	1334	1
536	20240503	111800	36804207	1334	1334	1334	1334	0
537	20240503	111700	36804207	1334	1334	1334	1334	0
538	20240503	111600	36804207	1334	1334	1334	1334	1
539	20240503	111500	36802873	1334	1334	1334	1334	1
540	20240503	111400	36801539	1334	1334	1334	1334	1
541	20240503	111300	36800205	1334	1334	1334	1334	0
542	20240503	111200	36800205	1334	1334	1334	1334	0
543	20240503	111100	36800205	1334	1332	1334	1327	2251
544	20240503	111000	33808150	1334	1334	1334	1334	0
545	20240503	110900	33808150	1334	1334	1334	1334	1
546	20240503	110800	33806816	1334	1334	1334	1334	0
547	20240503	110700	33806816	1334	1334	1334	1334	0
548	20240503	110600	33806816	1334	1334	1334	1334	1
549	20240503	110500	33805482	1335	1335	1335	1335	0
550	20240503	110400	33805482	1335	1335	1335	1335	1
551	20240503	110300	33804147	1335	1335	1335	1335	0
552	20240503	110200	33804147	1335	1335	1335	1335	0
553	20240503	110100	33804147	1335	1335	1335	1335	1
554	20240503	110000	33802812	1335	1335	1335	1335	0
555	20240503	105900	33802812	1335	1335	1335	1335	0
556	20240503	105800	33802812	1335	1332	1335	1332	21
557	20240503	105700	33774837	1335	1335	1335	1335	0
558	20240503	105600	33774837	1335	1335	1335	1335	1
559	20240503	105500	33773502	1332	1332	1332	1332	193
560	20240503	105400	33516426	1332	1332	1332	1332	1
561	20240503	105300	33515094	1333	1333	1333	1333	1
562	20240503	105200	33513761	1333	1333	1333	1333	0
563	20240503	105100	33513761	1333	1333	1333	1333	1
564	20240503	105000	33512428	1332	1332	1332	1332	655
565	20240503	104900	32639968	1332	1332	1332	1332	0
566	20240503	104800	32639968	1332	1333	1333	1332	4
567	20240503	104700	32634639	1333	1333	1333	1333	0
568	20240503	104600	32634639	1333	1333	1333	1333	18
569	20240503	104500	32610645	1333	1333	1333	1333	1
570	20240503	104400	32609312	1333	1333	1333	1333	0
571	20240503	104300	32609312	1333	1333	1333	1333	1
572	20240503	104200	32607979	1333	1334	1334	1333	931
573	20240503	104100	31366462	1336	1336	1336	1336	0
574	20240503	104000	31366462	1336	1336	1336	1336	1
575	20240503	103900	31365126	1336	1336	1336	1336	0
576	20240503	103800	31365126	1336	1336	1336	1336	1
577	20240503	103700	31363790	1334	1334	1334	1334	183
578	20240503	103600	31119668	1335	1335	1335	1335	0
579	20240503	103500	31119668	1335	1335	1336	1335	76
580	20240503	103400	31018207	1335	1335	1335	1335	21
581	20240503	103300	30990172	1335	1335	1335	1335	3
582	20240503	103200	30986167	1336	1336	1336	1336	1
583	20240503	103100	30984831	1336	1336	1336	1336	0
584	20240503	103000	30984831	1336	1336	1336	1336	1
585	20240503	102900	30983495	1336	1336	1336	1336	0
586	20240503	102800	30983495	1336	1336	1336	1336	0
587	20240503	102700	30983495	1336	1336	1336	1336	1
588	20240503	102600	30982159	1336	1336	1336	1336	1
589	20240503	102500	30980823	1336	1336	1336	1336	2
590	20240503	102400	30978151	1336	1336	1336	1336	0
591	20240503	102300	30978151	1336	1336	1336	1336	0
592	20240503	102200	30978151	1336	1336	1336	1336	1
593	20240503	102100	30976815	1336	1336	1336	1336	9
594	20240503	102000	30964791	1335	1335	1335	1335	2
595	20240503	101900	30962121	1336	1336	1336	1336	1
596	20240503	101800	30960785	1336	1336	1336	1336	10
597	20240503	101700	30947425	1336	1336	1336	1336	1
598	20240503	101600	30946089	1336	1336	1336	1336	0
599	20240503	101500	30946089	1336	1336	1336	1336	0
600	20240503	101400	30946089	1336	1336	1336	1336	1
601	20240503	101300	30944753	1336	1336	1336	1336	0
602	20240503	101200	30944753	1336	1336	1336	1336	75
603	20240503	101100	30844553	1336	1336	1336	1336	881
604	20240503	101000	29667537	1336	1336	1336	1336	20
605	20240503	100900	29640817	1335	1337	1337	1335	2
606	20240503	100800	29638145	1337	1337	1337	1337	551
607	20240503	100700	28901458	1336	1334	1336	1334	2
608	20240503	100600	28898788	1337	1337	1337	1337	1
609	20240503	100500	28897451	1336	1336	1336	1336	2
610	20240503	100400	28894779	1336	1336	1336	1336	1
611	20240503	100300	28893443	1333	1333	1333	1333	90
612	20240503	100200	28773473	1333	1337	1337	1333	109
613	20240503	100100	28627776	1337	1337	1337	1337	51
614	20240503	100000	28559589	1337	1333	1337	1333	3
615	20240503	095900	28555582	1336	1337	1337	1336	2
616	20240503	095800	28552909	1337	1337	1337	1337	50
617	20240503	095700	28486059	1337	1337	1337	1337	1
618	20240503	095600	28484722	1337	1335	1337	1333	2245
619	20240503	095500	25490447	1336	1336	1336	1336	15
620	20240503	095400	25470407	1336	1336	1336	1336	1
621	20240503	095300	25469071	1337	1337	1337	1337	1
622	20240503	095200	25467734	1337	1337	1337	1337	0
623	20240503	095100	25467734	1337	1337	1337	1337	1
624	20240503	095000	25466397	1334	1335	1335	1334	1991
625	20240503	094900	22809702	1336	1336	1336	1336	906
626	20240503	094800	21599286	1337	1337	1337	1337	718
627	20240503	094700	20639320	1338	1339	1339	1338	120
628	20240503	094600	20478711	1340	1340	1340	1340	75
629	20240503	094500	20378211	1339	1339	1339	1339	0
630	20240503	094400	20378211	1339	1340	1340	1339	39
631	20240503	094300	20325980	1340	1340	1340	1340	9
632	20240503	094200	20313920	1340	1341	1341	1340	12
633	20240503	094100	20297830	1341	1341	1341	1341	0
634	20240503	094000	20297830	1341	1341	1341	1341	1
635	20240503	093900	20296489	1341	1341	1341	1341	10
636	20240503	093800	20283079	1341	1341	1341	1341	2
637	20240503	093700	20280397	1341	1341	1341	1341	0
638	20240503	093600	20280397	1341	1341	1341	1341	0
639	20240503	093500	20280397	1341	1341	1341	1341	1
640	20240503	093400	20279056	1341	1341	1341	1341	0
641	20240503	093300	20279056	1341	1339	1341	1339	4
642	20240503	093200	20273695	1339	1339	1339	1339	0
643	20240503	093100	20273695	1339	1340	1340	1339	2
644	20240503	093000	20271016	1341	1341	1341	1341	101
645	20240503	092900	20135575	1341	1343	1343	1341	541
646	20240503	092800	19410051	1350	1350	1350	1350	0
647	20240503	092700	19410051	1350	1344	1350	1344	901
648	20240503	092600	18196811	1344	1346	1346	1344	5
649	20240503	092500	18190086	1347	1347	1347	1347	29
650	20240503	092400	18151023	1347	1347	1347	1347	23
651	20240503	092300	18120042	1340	1340	1340	1340	459
652	20240503	092200	17504982	1340	1340	1340	1340	501
653	20240503	092100	16833642	1339	1339	1339	1339	158
654	20240503	092000	16622080	1339	1339	1339	1339	1
655	20240503	091900	16620741	1339	1339	1339	1339	7
656	20240503	091800	16611368	1340	1340	1340	1340	6
657	20240503	091700	16603328	1340	1340	1340	1340	1
658	20240503	091600	16601988	1340	1340	1340	1340	0
659	20240503	091500	16601988	1340	1341	1341	1340	1807
660	20240503	091400	14180565	1347	1347	1347	1347	2
661	20240503	091300	14177871	1347	1347	1347	1347	1
662	20240503	091200	14176524	1341	1341	1341	1341	1
663	20240503	091100	14175183	1350	1349	1350	1349	924
664	20240503	091000	12927791	1348	1347	1348	1347	76
665	20240503	090900	12825411	1347	1341	1347	1341	101
666	20240503	090800	12689964	1341	1341	1341	1341	305
667	20240503	090700	12280959	1341	1344	1347	1341	1350
668	20240503	090600	10468844	1343	1341	1343	1341	415
669	20240503	090500	9911910	1340	1342	1342	1340	244
670	20240503	090400	9584626	1342	1341	1342	1335	123
671	20240503	090300	9420282	1341	1335	1341	1335	451
672	20240503	090200	8815999	1334	1334	1334	1334	3221
673	20240503	090100	4519185	1334	1333	1334	1332	557
674	20240503	090000	3776689	1333	1322	1333	1322	2855