KissMeData/083470/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	195200	45843642	1881	1881	1881	1881	1838
3	20240509	195100	45843642	1881	1881	1881	1881	0
4	20240509	195000	45843642	1881	1881	1881	1881	0
5	20240509	194900	45843642	1881	1881	1881	1881	0
6	20240509	194800	45843642	1881	1881	1881	1881	0
7	20240509	194700	45843642	1881	1881	1881	1881	0
8	20240509	194600	45843642	1881	1881	1881	1881	0
9	20240509	194500	45843642	1881	1881	1881	1881	0
10	20240509	194400	45843642	1881	1881	1881	1881	0
11	20240509	194300	45843642	1881	1881	1881	1881	0
12	20240509	194200	45843642	1881	1881	1881	1881	0
13	20240509	194100	45843642	1881	1881	1881	1881	0
14	20240509	194000	45843642	1881	1881	1881	1881	0
15	20240509	193900	45843642	1881	1881	1881	1881	0
16	20240509	193800	45843642	1881	1881	1881	1881	0
17	20240509	193700	45843642	1881	1881	1881	1881	0
18	20240509	193600	45843642	1881	1881	1881	1881	0
19	20240509	193500	45843642	1881	1881	1881	1881	0
20	20240509	193400	45843642	1881	1881	1881	1881	0
21	20240509	193300	45843642	1881	1881	1881	1881	0
22	20240509	193200	45843642	1881	1881	1881	1881	0
23	20240509	193100	45843642	1881	1881	1881	1881	0
24	20240509	193000	45843642	1881	1881	1881	1881	0
25	20240509	192900	45843642	1881	1881	1881	1881	0
26	20240509	192800	45843642	1881	1881	1881	1881	0
27	20240509	192700	45843642	1881	1881	1881	1881	0
28	20240509	192600	45843642	1881	1881	1881	1881	0
29	20240509	192500	45843642	1881	1881	1881	1881	0
30	20240509	192400	45843642	1881	1881	1881	1881	0
31	20240509	192300	45843642	1881	1881	1881	1881	0
32	20240509	192200	45843642	1881	1881	1881	1881	1838
33	20240509	192100	45843642	1881	1881	1881	1881	0
34	20240509	192000	45843642	1881	1881	1881	1881	0
35	20240509	191900	45843642	1881	1881	1881	1881	0
36	20240509	191800	45843642	1881	1881	1881	1881	0
37	20240509	191700	45843642	1881	1881	1881	1881	0
38	20240509	191600	45843642	1881	1881	1881	1881	0
39	20240509	191500	45843642	1881	1881	1881	1881	0
40	20240509	191400	45843642	1881	1881	1881	1881	0
41	20240509	191300	45843642	1881	1881	1881	1881	0
42	20240509	191200	45843642	1881	1881	1881	1881	0
43	20240509	191100	45843642	1881	1881	1881	1881	0
44	20240509	191000	45843642	1881	1881	1881	1881	0
45	20240509	190900	45843642	1881	1881	1881	1881	0
46	20240509	190800	45843642	1881	1881	1881	1881	0
47	20240509	190700	45843642	1881	1881	1881	1881	0
48	20240509	190600	45843642	1881	1881	1881	1881	0
49	20240509	190500	45843642	1881	1881	1881	1881	0
50	20240509	190400	45843642	1881	1881	1881	1881	0
51	20240509	190300	45843642	1881	1881	1881	1881	0
52	20240509	190200	45843642	1881	1881	1881	1881	0
53	20240509	190100	45843642	1881	1881	1881	1881	0
54	20240509	190000	45843642	1881	1881	1881	1881	0
55	20240509	185900	45843642	1881	1881	1881	1881	0
56	20240509	185800	45843642	1881	1881	1881	1881	0
57	20240509	185700	45843642	1881	1881	1881	1881	0
58	20240509	185600	45843642	1881	1881	1881	1881	0
59	20240509	185500	45843642	1881	1881	1881	1881	0
60	20240509	185400	45843642	1881	1881	1881	1881	0
61	20240509	185300	45843642	1881	1881	1881	1881	0
62	20240509	185200	45843642	1881	1881	1881	1881	1838
63	20240509	185100	45843642	1881	1881	1881	1881	0
64	20240509	185000	45843642	1881	1881	1881	1881	0
65	20240509	184900	45843642	1881	1881	1881	1881	0
66	20240509	184800	45843642	1881	1881	1881	1881	0
67	20240509	184700	45843642	1881	1881	1881	1881	0
68	20240509	184600	45843642	1881	1881	1881	1881	0
69	20240509	184500	45843642	1881	1881	1881	1881	0
70	20240509	184400	45843642	1881	1881	1881	1881	0
71	20240509	184300	45843642	1881	1881	1881	1881	0
72	20240509	184200	45843642	1881	1881	1881	1881	0
73	20240509	184100	45843642	1881	1881	1881	1881	0
74	20240509	184000	45843642	1881	1881	1881	1881	0
75	20240509	183900	45843642	1881	1881	1881	1881	0
76	20240509	183800	45843642	1881	1881	1881	1881	0
77	20240509	183700	45843642	1881	1881	1881	1881	0
78	20240509	183600	45843642	1881	1881	1881	1881	0
79	20240509	183500	45843642	1881	1881	1881	1881	0
80	20240509	183400	45843642	1881	1881	1881	1881	0
81	20240509	183300	45843642	1881	1881	1881	1881	0
82	20240509	183200	45843642	1881	1881	1881	1881	0
83	20240509	183100	45843642	1881	1881	1881	1881	0
84	20240509	183000	45843642	1881	1881	1881	1881	0
85	20240509	182900	45843642	1881	1881	1881	1881	0
86	20240509	182800	45843642	1881	1881	1881	1881	0
87	20240509	182700	45843642	1881	1881	1881	1881	0
88	20240509	182600	45843642	1881	1881	1881	1881	0
89	20240509	182500	45843642	1881	1881	1881	1881	0
90	20240509	182400	45843642	1881	1881	1881	1881	0
91	20240509	182300	45843642	1881	1881	1881	1881	0
92	20240509	182200	45843642	1881	1881	1881	1881	1838
93	20240509	182100	45843642	1881	1881	1881	1881	0
94	20240509	182000	45843642	1881	1881	1881	1881	0
95	20240509	181900	45843642	1881	1881	1881	1881	0
96	20240509	181800	45843642	1881	1881	1881	1881	0
97	20240509	181700	45843642	1881	1881	1881	1881	0
98	20240509	181600	45843642	1881	1881	1881	1881	0
99	20240509	181500	45843642	1881	1881	1881	1881	0
100	20240509	181400	45843642	1881	1881	1881	1881	0
101	20240509	181300	45843642	1881	1881	1881	1881	0
102	20240509	181200	45843642	1881	1881	1881	1881	0
103	20240509	181100	45843642	1881	1881	1881	1881	0
104	20240509	181000	45843642	1881	1881	1881	1881	0
105	20240509	180900	45843642	1881	1881	1881	1881	0
106	20240509	180800	45843642	1881	1881	1881	1881	0
107	20240509	180700	45843642	1881	1881	1881	1881	0
108	20240509	180600	45843642	1881	1881	1881	1881	0
109	20240509	180500	45843642	1881	1881	1881	1881	0
110	20240509	180400	45843642	1881	1881	1881	1881	0
111	20240509	180300	45843642	1881	1881	1881	1881	0
112	20240509	180200	45843642	1881	1881	1881	1881	0
113	20240509	180100	45843642	1881	1881	1881	1881	0
114	20240509	180000	45843642	1881	1881	1881	1881	0
115	20240509	175900	45843642	1881	1881	1881	1881	0
116	20240509	175800	45843642	1881	1881	1881	1881	0
117	20240509	175700	45843642	1881	1881	1881	1881	0
118	20240509	175600	45843642	1881	1881	1881	1881	0
119	20240509	175500	45843642	1881	1881	1881	1881	0
120	20240509	175400	45843642	1881	1881	1881	1881	0
121	20240509	175300	45843642	1881	1881	1881	1881	0
122	20240509	175200	45843642	1881	1881	1881	1881	1838
123	20240509	175100	45843642	1881	1881	1881	1881	0
124	20240509	175000	45843642	1881	1881	1881	1881	0
125	20240509	174900	45843642	1881	1881	1881	1881	0
126	20240509	174800	45843642	1881	1881	1881	1881	0
127	20240509	174700	45843642	1881	1881	1881	1881	0
128	20240509	174600	45843642	1881	1881	1881	1881	0
129	20240509	174500	45843642	1881	1881	1881	1881	0
130	20240509	174400	45843642	1881	1881	1881	1881	0
131	20240509	174300	45843642	1881	1881	1881	1881	0
132	20240509	174200	45843642	1881	1881	1881	1881	0
133	20240509	174100	45843642	1881	1881	1881	1881	0
134	20240509	174000	45843642	1881	1881	1881	1881	0
135	20240509	173900	45843642	1881	1881	1881	1881	0
136	20240509	173800	45843642	1881	1881	1881	1881	0
137	20240509	173700	45843642	1881	1881	1881	1881	0
138	20240509	173600	45843642	1881	1881	1881	1881	0
139	20240509	173500	45843642	1881	1881	1881	1881	0
140	20240509	173400	45843642	1881	1881	1881	1881	0
141	20240509	173300	45843642	1881	1881	1881	1881	0
142	20240509	173200	45843642	1881	1881	1881	1881	0
143	20240509	173100	45843642	1881	1881	1881	1881	0
144	20240509	173000	45843642	1881	1881	1881	1881	0
145	20240509	172900	45843642	1881	1881	1881	1881	0
146	20240509	172800	45843642	1881	1881	1881	1881	0
147	20240509	172700	45843642	1881	1881	1881	1881	0
148	20240509	172600	45843642	1881	1881	1881	1881	0
149	20240509	172500	45843642	1881	1881	1881	1881	0
150	20240509	172400	45843642	1881	1881	1881	1881	0
151	20240509	172300	45843642	1881	1881	1881	1881	0
152	20240509	172200	45843642	1881	1881	1881	1881	1838
153	20240509	172100	45843642	1881	1881	1881	1881	0
154	20240509	172000	45843642	1881	1881	1881	1881	0
155	20240509	171900	45843642	1881	1881	1881	1881	0
156	20240509	171800	45843642	1881	1881	1881	1881	0
157	20240509	171700	45843642	1881	1881	1881	1881	0
158	20240509	171600	45843642	1881	1881	1881	1881	0
159	20240509	171500	45843642	1881	1881	1881	1881	0
160	20240509	171400	45843642	1881	1881	1881	1881	0
161	20240509	171300	45843642	1881	1881	1881	1881	0
162	20240509	171200	45843642	1881	1881	1881	1881	0
163	20240509	171100	45843642	1881	1881	1881	1881	0
164	20240509	171000	45843642	1881	1881	1881	1881	0
165	20240509	170900	45843642	1881	1881	1881	1881	0
166	20240509	170800	45843642	1881	1881	1881	1881	0
167	20240509	170700	45843642	1881	1881	1881	1881	0
168	20240509	170600	45843642	1881	1881	1881	1881	0
169	20240509	170500	45843642	1881	1881	1881	1881	0
170	20240509	170400	45843642	1881	1881	1881	1881	0
171	20240509	170300	45843642	1881	1881	1881	1881	0
172	20240509	170200	45843642	1881	1881	1881	1881	0
173	20240509	170100	45843642	1881	1881	1881	1881	0
174	20240509	170000	45843642	1881	1881	1881	1881	0
175	20240509	165900	45843642	1881	1881	1881	1881	0
176	20240509	165800	45843642	1881	1881	1881	1881	0
177	20240509	165700	45843642	1881	1881	1881	1881	0
178	20240509	165600	45843642	1881	1881	1881	1881	0
179	20240509	165500	45843642	1881	1881	1881	1881	0
180	20240509	165400	45843642	1881	1881	1881	1881	0
181	20240509	165300	45843642	1881	1881	1881	1881	0
182	20240509	165200	45843642	1881	1881	1881	1881	1838
183	20240509	165100	45843642	1881	1881	1881	1881	0
184	20240509	165000	45843642	1881	1881	1881	1881	0
185	20240509	164900	45843642	1881	1881	1881	1881	0
186	20240509	164800	45843642	1881	1881	1881	1881	0
187	20240509	164700	45843642	1881	1881	1881	1881	0
188	20240509	164600	45843642	1881	1881	1881	1881	0
189	20240509	164500	45843642	1881	1881	1881	1881	0
190	20240509	164400	45843642	1881	1881	1881	1881	0
191	20240509	164300	45843642	1881	1881	1881	1881	0
192	20240509	164200	45843642	1881	1881	1881	1881	0
193	20240509	164100	45843642	1881	1881	1881	1881	0
194	20240509	164000	45843642	1881	1881	1881	1881	0
195	20240509	163900	45843642	1881	1881	1881	1881	0
196	20240509	163800	45843642	1881	1881	1881	1881	0
197	20240509	163700	45843642	1881	1881	1881	1881	0
198	20240509	163600	45843642	1881	1881	1881	1881	0
199	20240509	163500	45843642	1881	1881	1881	1881	0
200	20240509	163400	45843642	1881	1881	1881	1881	0
201	20240509	163300	45843642	1881	1881	1881	1881	0
202	20240509	163200	45843642	1881	1881	1881	1881	0
203	20240509	163100	45843642	1881	1881	1881	1881	0
204	20240509	163000	45843642	1881	1881	1881	1881	0
205	20240509	162900	45843642	1881	1881	1881	1881	0
206	20240509	162800	45843642	1881	1881	1881	1881	0
207	20240509	162700	45843642	1881	1881	1881	1881	0
208	20240509	162600	45843642	1881	1881	1881	1881	0
209	20240509	162500	45843642	1881	1881	1881	1881	0
210	20240509	162400	45843642	1881	1881	1881	1881	0
211	20240509	162300	45843642	1881	1881	1881	1881	0
212	20240509	162200	45843642	1881	1881	1881	1881	1838
213	20240509	162100	45843642	1881	1881	1881	1881	0
214	20240509	162000	45843642	1881	1881	1881	1881	0
215	20240509	161900	45843642	1881	1881	1881	1881	0
216	20240509	161800	45843642	1881	1881	1881	1881	0
217	20240509	161700	45843642	1881	1881	1881	1881	0
218	20240509	161600	45843642	1881	1881	1881	1881	0
219	20240509	161500	45843642	1881	1881	1881	1881	0
220	20240509	161400	45843642	1881	1881	1881	1881	0
221	20240509	161300	45843642	1881	1881	1881	1881	0
222	20240509	161200	45843642	1881	1881	1881	1881	0
223	20240509	161100	45843642	1881	1881	1881	1881	0
224	20240509	161000	45843642	1881	1881	1881	1881	0
225	20240509	160900	45843642	1881	1881	1881	1881	0
226	20240509	160800	45843642	1881	1881	1881	1881	0
227	20240509	160700	45843642	1881	1881	1881	1881	0
228	20240509	160600	45843642	1881	1881	1881	1881	0
229	20240509	160500	45843642	1881	1881	1881	1881	0
230	20240509	160400	45843642	1881	1881	1881	1881	0
231	20240509	160300	45843642	1881	1881	1881	1881	0
232	20240509	160200	45843642	1881	1881	1881	1881	0
233	20240509	160100	45843642	1881	1881	1881	1881	0
234	20240509	160000	45843642	1881	1881	1881	1881	0
235	20240509	155900	45843642	1881	1881	1881	1881	0
236	20240509	155800	45843642	1881	1881	1881	1881	0
237	20240509	155700	45843642	1881	1881	1881	1881	0
238	20240509	155600	45843642	1881	1881	1881	1881	0
239	20240509	155500	45843642	1881	1881	1881	1881	0
240	20240509	155400	45843642	1881	1881	1881	1881	0
241	20240509	155300	45843642	1881	1881	1881	1881	0
242	20240509	155200	45843642	1881	1881	1881	1881	1838
243	20240509	155100	45843642	1881	1881	1881	1881	0
244	20240509	155000	45843642	1881	1881	1881	1881	0
245	20240509	154900	45843642	1881	1881	1881	1881	0
246	20240509	154800	45843642	1881	1881	1881	1881	0
247	20240509	154700	45843642	1881	1881	1881	1881	0
248	20240509	154600	45843642	1881	1881	1881	1881	0
249	20240509	154500	45843642	1881	1881	1881	1881	0
250	20240509	154400	45843642	1881	1881	1881	1881	0
251	20240509	154300	45843642	1881	1881	1881	1881	0
252	20240509	154200	45843642	1881	1881	1881	1881	0
253	20240509	154100	45843642	1881	1881	1881	1881	0
254	20240509	154000	45843642	1881	1881	1881	1881	0
255	20240509	153900	45843642	1881	1881	1881	1881	0
256	20240509	153800	45843642	1881	1881	1881	1881	0
257	20240509	153700	45843642	1881	1881	1881	1881	0
258	20240509	153600	45843642	1881	1881	1881	1881	0
259	20240509	153500	45843642	1881	1881	1881	1881	0
260	20240509	153400	45843642	1881	1881	1881	1881	0
261	20240509	153300	45843642	1881	1881	1881	1881	0
262	20240509	153200	45843642	1881	1881	1881	1881	0
263	20240509	153100	45843642	1881	1881	1881	1881	0
264	20240509	153000	45843642	1881	1881	1881	1881	1838
265	20240509	152900	42386364	1864	1864	1864	1864	0
266	20240509	152800	42386364	1864	1864	1864	1864	0
267	20240509	152700	42386364	1864	1864	1864	1864	0
268	20240509	152600	42386364	1864	1864	1864	1864	0
269	20240509	152500	42386364	1864	1864	1864	1864	0
270	20240509	152400	42386364	1864	1864	1864	1864	0
271	20240509	152300	42386364	1864	1864	1864	1864	0
272	20240509	152200	42386364	1864	1864	1864	1864	0
273	20240509	152100	42386364	1864	1864	1864	1864	0
274	20240509	152000	42386364	1864	1864	1864	1864	0
275	20240509	151900	42386364	1864	1865	1879	1864	111
276	20240509	151800	42178052	1879	1879	1879	1879	100
277	20240509	151700	41990152	1870	1870	1870	1870	0
278	20240509	151600	41990152	1870	1870	1870	1864	26
279	20240509	151500	41941673	1875	1879	1881	1875	201
280	20240509	151400	41563783	1875	1878	1880	1875	502
281	20240509	151300	40620914	1863	1864	1864	1863	200
282	20240509	151200	40248255	1880	1880	1880	1880	0
283	20240509	151100	40248255	1880	1880	1880	1880	0
284	20240509	151000	40248255	1880	1880	1880	1880	0
285	20240509	150900	40248255	1880	1880	1880	1880	0
286	20240509	150800	40248255	1880	1880	1880	1880	0
287	20240509	150700	40248255	1880	1880	1880	1880	0
288	20240509	150600	40248255	1880	1880	1880	1880	0
289	20240509	150500	40248255	1880	1880	1880	1880	0
290	20240509	150400	40248255	1880	1866	1880	1865	510
291	20240509	150300	39294324	1881	1879	1881	1879	180
292	20240509	150200	38955887	1879	1879	1879	1879	0
293	20240509	150100	38955887	1879	1879	1879	1879	1
294	20240509	150000	38954008	1866	1866	1866	1866	0
295	20240509	145900	38954008	1866	1866	1866	1866	0
296	20240509	145800	38954008	1866	1866	1866	1866	0
297	20240509	145700	38954008	1866	1866	1866	1866	0
298	20240509	145600	38954008	1866	1866	1866	1866	29
299	20240509	145500	38899894	1883	1883	1883	1883	0
300	20240509	145400	38899894	1883	1883	1883	1883	0
301	20240509	145300	38899894	1883	1883	1883	1883	0
302	20240509	145200	38899894	1883	1883	1883	1883	0
303	20240509	145100	38899894	1883	1883	1883	1883	0
304	20240509	145000	38899894	1883	1883	1883	1883	0
305	20240509	144900	38899894	1883	1883	1883	1883	0
306	20240509	144800	38899894	1883	1883	1883	1883	0
307	20240509	144700	38899894	1883	1883	1883	1883	0
308	20240509	144600	38899894	1883	1883	1883	1883	0
309	20240509	144500	38899894	1883	1883	1883	1883	0
310	20240509	144400	38899894	1883	1883	1883	1883	0
311	20240509	144300	38899894	1883	1883	1883	1883	0
312	20240509	144200	38899894	1883	1883	1883	1883	0
313	20240509	144100	38899894	1883	1883	1883	1883	0
314	20240509	144000	38899894	1883	1883	1883	1883	0
315	20240509	143900	38899894	1883	1883	1883	1883	0
316	20240509	143800	38899894	1883	1883	1883	1883	0
317	20240509	143700	38899894	1883	1883	1883	1883	0
318	20240509	143600	38899894	1883	1883	1883	1883	0
319	20240509	143500	38899894	1883	1883	1883	1883	0
320	20240509	143400	38899894	1883	1883	1883	1883	0
321	20240509	143300	38899894	1883	1883	1883	1883	0
322	20240509	143200	38899894	1883	1883	1883	1883	0
323	20240509	143100	38899894	1883	1883	1883	1883	0
324	20240509	143000	38899894	1883	1883	1883	1883	0
325	20240509	142900	38899894	1883	1883	1883	1883	0
326	20240509	142800	38899894	1883	1883	1883	1883	0
327	20240509	142700	38899894	1883	1883	1883	1883	0
328	20240509	142600	38899894	1883	1883	1883	1883	0
329	20240509	142500	38899894	1883	1883	1883	1883	0
330	20240509	142400	38899894	1883	1872	1883	1871	300
331	20240509	142300	38336794	1863	1870	1870	1863	1000
332	20240509	142200	36473565	1884	1881	1884	1881	120
333	20240509	142100	36247715	1884	1884	1884	1884	0
334	20240509	142000	36247715	1884	1884	1884	1884	0
335	20240509	141900	36247715	1884	1884	1884	1884	0
336	20240509	141800	36247715	1884	1884	1884	1884	0
337	20240509	141700	36247715	1884	1881	1884	1881	400
338	20240509	141600	35495195	1882	1882	1882	1882	0
339	20240509	141500	35495195	1882	1882	1882	1882	0
340	20240509	141400	35495195	1882	1882	1882	1882	0
341	20240509	141300	35495195	1882	1882	1882	1882	0
342	20240509	141200	35495195	1882	1882	1882	1882	0
343	20240509	141100	35495195	1882	1882	1882	1882	0
344	20240509	141000	35495195	1882	1882	1882	1882	0
345	20240509	140900	35495195	1882	1882	1882	1882	0
346	20240509	140800	35495195	1882	1882	1882	1882	0
347	20240509	140700	35495195	1882	1882	1882	1882	0
348	20240509	140600	35495195	1882	1882	1882	1882	0
349	20240509	140500	35495195	1882	1872	1882	1872	100
350	20240509	140400	35307740	1864	1864	1864	1864	0
351	20240509	140300	35307740	1864	1864	1864	1864	0
352	20240509	140200	35307740	1864	1864	1864	1864	0
353	20240509	140100	35307740	1864	1864	1864	1864	0
354	20240509	140000	35307740	1864	1863	1864	1863	892
355	20240509	135900	33645872	1883	1883	1883	1883	0
356	20240509	135800	33645872	1883	1883	1883	1883	0
357	20240509	135700	33645872	1883	1883	1883	1883	0
358	20240509	135600	33645872	1883	1883	1883	1883	1
359	20240509	135500	33643989	1883	1883	1883	1883	0
360	20240509	135400	33643989	1883	1883	1883	1883	0
361	20240509	135300	33643989	1883	1883	1883	1883	0
362	20240509	135200	33643989	1883	1883	1883	1883	0
363	20240509	135100	33643989	1883	1883	1883	1883	10
364	20240509	135000	33625159	1884	1870	1884	1870	300
365	20240509	134900	33063175	1872	1872	1872	1872	0
366	20240509	134800	33063175	1872	1872	1872	1872	0
367	20240509	134700	33063175	1872	1872	1872	1872	0
368	20240509	134600	33063175	1872	1867	1872	1867	200
369	20240509	134500	32689603	1864	1864	1864	1864	0
370	20240509	134400	32689603	1864	1864	1864	1864	0
371	20240509	134300	32689603	1864	1864	1864	1864	0
372	20240509	134200	32689603	1864	1864	1864	1864	0
373	20240509	134100	32689603	1864	1864	1864	1864	0
374	20240509	134000	32689603	1864	1865	1865	1864	108
375	20240509	133900	32488191	1867	1867	1867	1867	0
376	20240509	133800	32488191	1867	1867	1867	1867	0
377	20240509	133700	32488191	1867	1867	1867	1867	0
378	20240509	133600	32488191	1867	1867	1867	1867	0
379	20240509	133500	32488191	1867	1867	1867	1867	0
380	20240509	133400	32488191	1867	1867	1867	1867	0
381	20240509	133300	32488191	1867	1867	1867	1867	0
382	20240509	133200	32488191	1867	1867	1867	1867	0
383	20240509	133100	32488191	1867	1867	1867	1867	0
384	20240509	133000	32488191	1867	1867	1867	1867	25
385	20240509	132900	32441516	1870	1870	1870	1870	0
386	20240509	132800	32441516	1870	1870	1870	1870	0
387	20240509	132700	32441516	1870	1870	1870	1870	0
388	20240509	132600	32441516	1870	1870	1870	1870	0
389	20240509	132500	32441516	1870	1870	1870	1870	0
390	20240509	132400	32441516	1870	1870	1870	1870	0
391	20240509	132300	32441516	1870	1870	1870	1870	0
392	20240509	132200	32441516	1870	1870	1870	1870	0
393	20240509	132100	32441516	1870	1870	1870	1870	0
394	20240509	132000	32441516	1870	1870	1870	1870	0
395	20240509	131900	32441516	1870	1870	1870	1870	0
396	20240509	131800	32441516	1870	1870	1870	1870	0
397	20240509	131700	32441516	1870	1870	1870	1870	0
398	20240509	131600	32441516	1870	1870	1870	1870	0
399	20240509	131500	32441516	1870	1870	1870	1870	0
400	20240509	131400	32441516	1870	1870	1870	1870	0
401	20240509	131300	32441516	1870	1870	1870	1870	0
402	20240509	131200	32441516	1870	1870	1870	1870	0
403	20240509	131100	32441516	1870	1870	1870	1870	0
404	20240509	131000	32441516	1870	1870	1870	1870	0
405	20240509	130900	32441516	1870	1870	1870	1870	0
406	20240509	130800	32441516	1870	1870	1870	1870	0
407	20240509	130700	32441516	1870	1860	1870	1860	6
408	20240509	130600	32430346	1860	1860	1860	1860	0
409	20240509	130500	32430346	1860	1860	1860	1860	0
410	20240509	130400	32430346	1860	1860	1860	1860	165
411	20240509	130300	32123446	1870	1870	1870	1870	0
412	20240509	130200	32123446	1870	1870	1870	1870	0
413	20240509	130100	32123446	1870	1870	1870	1870	0
414	20240509	130000	32123446	1870	1870	1870	1870	0
415	20240509	125900	32123446	1870	1870	1870	1870	0
416	20240509	125800	32123446	1870	1870	1870	1870	0
417	20240509	125700	32123446	1870	1870	1870	1870	0
418	20240509	125600	32123446	1870	1870	1870	1870	0
419	20240509	125500	32123446	1870	1870	1870	1870	1
420	20240509	125400	32121576	1861	1861	1861	1861	5
421	20240509	125300	32112271	1861	1861	1861	1861	390
422	20240509	125200	31386481	1861	1861	1861	1861	0
423	20240509	125100	31386481	1861	1861	1861	1861	0
424	20240509	125000	31386481	1861	1861	1861	1861	0
425	20240509	124900	31386481	1861	1861	1861	1861	0
426	20240509	124800	31386481	1861	1861	1861	1861	0
427	20240509	124700	31386481	1861	1861	1861	1861	0
428	20240509	124600	31386481	1861	1861	1861	1861	6
429	20240509	124500	31375315	1870	1870	1870	1870	0
430	20240509	124400	31375315	1870	1870	1870	1870	0
431	20240509	124300	31375315	1870	1870	1870	1870	0
432	20240509	124200	31375315	1870	1870	1870	1870	1
433	20240509	124100	31373445	1862	1862	1862	1862	0
434	20240509	124000	31373445	1862	1862	1862	1862	0
435	20240509	123900	31373445	1862	1862	1862	1862	0
436	20240509	123800	31373445	1862	1862	1862	1862	0
437	20240509	123700	31373445	1862	1862	1862	1862	0
438	20240509	123600	31373445	1862	1862	1862	1862	100
439	20240509	123500	31187245	1870	1870	1870	1870	0
440	20240509	123400	31187245	1870	1870	1870	1870	0
441	20240509	123300	31187245	1870	1870	1870	1870	0
442	20240509	123200	31187245	1870	1870	1870	1870	0
443	20240509	123100	31187245	1870	1870	1870	1870	0
444	20240509	123000	31187245	1870	1870	1870	1870	0
445	20240509	122900	31187245	1870	1870	1870	1870	0
446	20240509	122800	31187245	1870	1870	1870	1870	0
447	20240509	122700	31187245	1870	1870	1870	1870	0
448	20240509	122600	31187245	1870	1870	1870	1870	0
449	20240509	122500	31187245	1870	1870	1870	1870	0
450	20240509	122400	31187245	1870	1870	1870	1870	0
451	20240509	122300	31187245	1870	1870	1870	1870	0
452	20240509	122200	31187245	1870	1870	1870	1870	0
453	20240509	122100	31187245	1870	1870	1870	1870	1
454	20240509	122000	31185375	1861	1861	1861	1861	239
455	20240509	121900	30740596	1876	1876	1876	1876	0
456	20240509	121800	30740596	1876	1876	1876	1876	0
457	20240509	121700	30740596	1876	1876	1876	1876	0
458	20240509	121600	30740596	1876	1876	1876	1876	0
459	20240509	121500	30740596	1876	1876	1876	1876	0
460	20240509	121400	30740596	1876	1876	1876	1876	0
461	20240509	121300	30740596	1876	1876	1876	1876	0
462	20240509	121200	30740596	1876	1876	1876	1876	0
463	20240509	121100	30740596	1876	1876	1876	1876	0
464	20240509	121000	30740596	1876	1876	1876	1876	0
465	20240509	120900	30740596	1876	1876	1876	1876	0
466	20240509	120800	30740596	1876	1876	1876	1876	0
467	20240509	120700	30740596	1876	1878	1878	1862	37
468	20240509	120600	30671672	1863	1863	1863	1863	42
469	20240509	120500	30593426	1863	1869	1869	1863	300
470	20240509	120400	30034309	1882	1882	1882	1882	0
471	20240509	120300	30034309	1882	1882	1882	1882	0
472	20240509	120200	30034309	1882	1882	1882	1882	0
473	20240509	120100	30034309	1882	1882	1882	1882	0
474	20240509	120000	30034309	1882	1882	1882	1882	0
475	20240509	115900	30034309	1882	1882	1882	1882	0
476	20240509	115800	30034309	1882	1882	1882	1882	0
477	20240509	115700	30034309	1882	1882	1882	1882	1
478	20240509	115600	30032427	1870	1870	1870	1870	25
479	20240509	115500	29985677	1884	1884	1884	1884	0
480	20240509	115400	29985677	1884	1884	1884	1884	0
481	20240509	115300	29985677	1884	1884	1884	1884	0
482	20240509	115200	29985677	1884	1884	1884	1884	0
483	20240509	115100	29985677	1884	1884	1884	1884	0
484	20240509	115000	29985677	1884	1884	1884	1884	0
485	20240509	114900	29985677	1884	1884	1884	1884	1
486	20240509	114800	29983793	1885	1885	1885	1885	0
487	20240509	114700	29983793	1885	1885	1885	1885	0
488	20240509	114600	29983793	1885	1885	1885	1885	0
489	20240509	114500	29983793	1885	1885	1885	1885	0
490	20240509	114400	29983793	1885	1885	1885	1885	0
491	20240509	114300	29983793	1885	1885	1885	1885	0
492	20240509	114200	29983793	1885	1885	1885	1885	0
493	20240509	114100	29983793	1885	1885	1885	1885	1
494	20240509	114000	29981908	1884	1884	1884	1884	0
495	20240509	113900	29981908	1884	1884	1884	1884	0
496	20240509	113800	29981908	1884	1884	1884	1884	0
497	20240509	113700	29981908	1884	1884	1884	1884	0
498	20240509	113600	29981908	1884	1882	1884	1882	7000
499	20240509	113500	16795802	1884	1884	1884	1884	0
500	20240509	113400	16795802	1884	1884	1884	1884	0
501	20240509	113300	16795802	1884	1884	1884	1884	0
502	20240509	113200	16795802	1884	1884	1884	1884	0
503	20240509	113100	16795802	1884	1884	1884	1884	0
504	20240509	113000	16795802	1884	1884	1884	1884	0
505	20240509	112900	16795802	1884	1884	1884	1884	0
506	20240509	112800	16795802	1884	1884	1884	1884	0
507	20240509	112700	16795802	1884	1884	1884	1884	0
508	20240509	112600	16795802	1884	1884	1884	1884	0
509	20240509	112500	16795802	1884	1884	1884	1884	0
510	20240509	112400	16795802	1884	1884	1884	1884	0
511	20240509	112300	16795802	1884	1884	1884	1884	0
512	20240509	112200	16795802	1884	1884	1884	1884	0
513	20240509	112100	16795802	1884	1884	1884	1884	0
514	20240509	112000	16795802	1884	1884	1884	1884	0
515	20240509	111900	16795802	1884	1884	1884	1884	0
516	20240509	111800	16795802	1884	1884	1884	1884	0
517	20240509	111700	16795802	1884	1884	1884	1884	0
518	20240509	111600	16795802	1884	1884	1884	1884	0
519	20240509	111500	16795802	1884	1884	1884	1884	0
520	20240509	111400	16795802	1884	1884	1884	1884	0
521	20240509	111300	16795802	1884	1884	1884	1884	0
522	20240509	111200	16795802	1884	1884	1884	1884	0
523	20240509	111100	16795802	1884	1884	1884	1884	0
524	20240509	111000	16795802	1884	1884	1884	1884	0
525	20240509	110900	16795802	1884	1884	1884	1884	0
526	20240509	110800	16795802	1884	1884	1884	1884	0
527	20240509	110700	16795802	1884	1884	1884	1884	0
528	20240509	110600	16795802	1884	1884	1884	1884	0
529	20240509	110500	16795802	1884	1884	1884	1884	0
530	20240509	110400	16795802	1884	1884	1884	1884	0
531	20240509	110300	16795802	1884	1884	1884	1884	0
532	20240509	110200	16795802	1884	1884	1884	1884	2
533	20240509	110100	16792034	1870	1870	1870	1870	0
534	20240509	110000	16792034	1870	1870	1870	1870	7
535	20240509	105900	16778944	1885	1885	1885	1885	0
536	20240509	105800	16778944	1885	1885	1885	1885	0
537	20240509	105700	16778944	1885	1885	1885	1885	0
538	20240509	105600	16778944	1885	1885	1885	1885	0
539	20240509	105500	16778944	1885	1885	1885	1885	0
540	20240509	105400	16778944	1885	1885	1885	1885	0
541	20240509	105300	16778944	1885	1885	1885	1885	0
542	20240509	105200	16778944	1885	1876	1885	1876	550
543	20240509	105100	15746373	1878	1878	1878	1878	0
544	20240509	105000	15746373	1878	1878	1878	1878	0
545	20240509	104900	15746373	1878	1878	1878	1878	0
546	20240509	104800	15746373	1878	1878	1878	1878	0
547	20240509	104700	15746373	1878	1878	1878	1878	0
548	20240509	104600	15746373	1878	1878	1878	1878	0
549	20240509	104500	15746373	1878	1878	1878	1878	32
550	20240509	104400	15686277	1879	1879	1879	1879	0
551	20240509	104300	15686277	1879	1879	1879	1879	0
552	20240509	104200	15686277	1879	1879	1879	1879	2
553	20240509	104100	15682519	1869	1869	1869	1869	321
554	20240509	104000	15082570	1879	1877	1879	1877	1589
555	20240509	103900	12096859	1879	1879	1879	1879	0
556	20240509	103800	12096859	1879	1862	1879	1862	298
557	20240509	103700	11541966	1881	1881	1881	1881	0
558	20240509	103600	11541966	1881	1881	1881	1881	0
559	20240509	103500	11541966	1881	1881	1881	1881	0
560	20240509	103400	11541966	1881	1881	1881	1881	0
561	20240509	103300	11541966	1881	1881	1881	1881	0
562	20240509	103200	11541966	1881	1866	1881	1863	159
563	20240509	103100	11245434	1885	1885	1885	1885	0
564	20240509	103000	11245434	1885	1885	1885	1885	0
565	20240509	102900	11245434	1885	1866	1885	1866	2
566	20240509	102800	11241683	1866	1866	1866	1866	20
567	20240509	102700	11204363	1866	1866	1866	1866	0
568	20240509	102600	11204363	1866	1866	1866	1866	25
569	20240509	102500	11157713	1887	1887	1887	1887	0
570	20240509	102400	11157713	1887	1887	1887	1887	0
571	20240509	102300	11157713	1887	1887	1887	1887	0
572	20240509	102200	11157713	1887	1887	1887	1887	0
573	20240509	102100	11157713	1887	1883	1887	1883	50
574	20240509	102000	11063417	1885	1885	1885	1885	1
575	20240509	101900	11061532	1866	1866	1866	1866	0
576	20240509	101800	11061532	1866	1866	1866	1866	0
577	20240509	101700	11061532	1866	1866	1866	1866	14
578	20240509	101600	11035408	1887	1887	1887	1887	0
579	20240509	101500	11035408	1887	1887	1887	1887	0
580	20240509	101400	11035408	1887	1887	1887	1887	0
581	20240509	101300	11035408	1887	1887	1887	1887	0
582	20240509	101200	11035408	1887	1887	1887	1887	0
583	20240509	101100	11035408	1887	1887	1887	1887	0
584	20240509	101000	11035408	1887	1887	1887	1887	0
585	20240509	100900	11035408	1887	1887	1887	1887	0
586	20240509	100800	11035408	1887	1887	1887	1887	0
587	20240509	100700	11035408	1887	1887	1887	1887	0
588	20240509	100600	11035408	1887	1887	1887	1887	0
589	20240509	100500	11035408	1887	1887	1887	1887	10
590	20240509	100400	11016538	1888	1888	1888	1888	0
591	20240509	100300	11016538	1888	1888	1888	1888	0
592	20240509	100200	11016538	1888	1888	1888	1888	0
593	20240509	100100	11016538	1888	1888	1888	1888	0
594	20240509	100000	11016538	1888	1888	1888	1888	0
595	20240509	095900	11016538	1888	1888	1888	1888	0
596	20240509	095800	11016538	1888	1884	1888	1884	700
597	20240509	095700	9697120	1863	1863	1863	1863	153
598	20240509	095600	9412081	1887	1887	1887	1887	0
599	20240509	095500	9412081	1887	1887	1887	1887	2
600	20240509	095400	9408307	1887	1887	1887	1887	0
601	20240509	095300	9408307	1887	1887	1887	1887	7
602	20240509	095200	9395098	1887	1887	1887	1887	2
603	20240509	095100	9391324	1888	1888	1888	1888	0
604	20240509	095000	9391324	1888	1861	1888	1861	600
605	20240509	094900	8266938	1861	1867	1867	1861	750
606	20240509	094800	6867588	1889	1889	1889	1889	0
607	20240509	094700	6867588	1889	1870	1889	1867	233
608	20240509	094600	6428087	1871	1871	1871	1871	38
609	20240509	094500	6356989	1893	1893	1893	1893	1
610	20240509	094400	6355096	1893	1894	1894	1867	1002
611	20240509	094300	4470810	1894	1894	1894	1894	0
612	20240509	094200	4470810	1894	1881	1894	1861	502
613	20240509	094100	3530358	1894	1894	1894	1894	7
614	20240509	094000	3517100	1894	1894	1894	1894	0
615	20240509	093900	3517100	1894	1884	1894	1884	2
616	20240509	093800	3513322	1894	1894	1894	1894	0
617	20240509	093700	3513322	1894	1894	1894	1894	1
618	20240509	093600	3511428	1894	1894	1894	1894	0
619	20240509	093500	3511428	1894	1885	1894	1885	102
620	20240509	093400	3319140	1894	1894	1894	1894	2
621	20240509	093300	3315352	1890	1894	1894	1890	201
622	20240509	093200	2935358	1894	1894	1894	1894	2
623	20240509	093100	2931570	1909	1909	1909	1909	0
624	20240509	093000	2931570	1909	1909	1909	1909	0
625	20240509	092900	2931570	1909	1909	1909	1909	0
626	20240509	092800	2931570	1909	1909	1909	1909	0
627	20240509	092700	2931570	1909	1909	1909	1909	0
628	20240509	092600	2931570	1909	1909	1909	1909	0
629	20240509	092500	2931570	1909	1909	1909	1909	0
630	20240509	092400	2931570	1909	1909	1909	1909	0
631	20240509	092300	2931570	1909	1909	1909	1909	0
632	20240509	092200	2931570	1909	1909	1909	1909	0
633	20240509	092100	2931570	1909	1909	1909	1909	0
634	20240509	092000	2931570	1909	1909	1909	1909	0
635	20240509	091900	2931570	1909	1909	1909	1909	0
636	20240509	091800	2931570	1909	1909	1909	1909	0
637	20240509	091700	2931570	1909	1909	1909	1909	0
638	20240509	091600	2931570	1909	1909	1909	1909	3
639	20240509	091500	2925843	1909	1909	1909	1909	11
640	20240509	091400	2904844	1881	1881	1881	1881	0
641	20240509	091300	2904844	1881	1881	1881	1881	0
642	20240509	091200	2904844	1881	1881	1881	1881	1
643	20240509	091100	2902963	1910	1910	1910	1910	0
644	20240509	091000	2902963	1910	1910	1910	1910	0
645	20240509	090900	2902963	1910	1910	1910	1910	0
646	20240509	090800	2902963	1910	1920	1920	1910	110
647	20240509	090700	2692763	1890	1890	1890	1890	1000
648	20240509	090600	802763	1922	1922	1922	1922	0
649	20240509	090500	802763	1922	1922	1922	1922	0
650	20240509	090400	802763	1922	1922	1922	1922	0
651	20240509	090300	802763	1922	1922	1922	1922	0
652	20240509	090200	802763	1922	1900	1922	1900	159
653	20240509	090100	499576	1905	1905	1905	1905	0
654	20240509	090000	499576	1905	1943	1943	1905	260