KissMeData/198440/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	203000	25178130	1672	1672	1672	1672	156
3	20240516	202900	25178130	1672	1672	1672	1672	0
4	20240516	202800	25178130	1672	1672	1672	1672	0
5	20240516	202700	25178130	1672	1672	1672	1672	0
6	20240516	202600	25178130	1672	1672	1672	1672	0
7	20240516	202500	25178130	1672	1672	1672	1672	0
8	20240516	202400	25178130	1672	1672	1672	1672	0
9	20240516	202300	25178130	1672	1672	1672	1672	0
10	20240516	202200	25178130	1672	1672	1672	1672	0
11	20240516	202100	25178130	1672	1672	1672	1672	0
12	20240516	202000	25178130	1672	1672	1672	1672	0
13	20240516	201900	25178130	1672	1672	1672	1672	0
14	20240516	201800	25178130	1672	1672	1672	1672	0
15	20240516	201700	25178130	1672	1672	1672	1672	0
16	20240516	201600	25178130	1672	1672	1672	1672	0
17	20240516	201500	25178130	1672	1672	1672	1672	0
18	20240516	201400	25178130	1672	1672	1672	1672	0
19	20240516	201300	25178130	1672	1672	1672	1672	0
20	20240516	201200	25178130	1672	1672	1672	1672	0
21	20240516	201100	25178130	1672	1672	1672	1672	0
22	20240516	201000	25178130	1672	1672	1672	1672	0
23	20240516	200900	25178130	1672	1672	1672	1672	0
24	20240516	200800	25178130	1672	1672	1672	1672	0
25	20240516	200700	25178130	1672	1672	1672	1672	0
26	20240516	200600	25178130	1672	1672	1672	1672	0
27	20240516	200500	25178130	1672	1672	1672	1672	0
28	20240516	200400	25178130	1672	1672	1672	1672	0
29	20240516	200300	25178130	1672	1672	1672	1672	0
30	20240516	200200	25178130	1672	1672	1672	1672	0
31	20240516	200100	25178130	1672	1672	1672	1672	0
32	20240516	200000	25178130	1672	1672	1672	1672	156
33	20240516	195900	25178130	1672	1672	1672	1672	0
34	20240516	195800	25178130	1672	1672	1672	1672	0
35	20240516	195700	25178130	1672	1672	1672	1672	0
36	20240516	195600	25178130	1672	1672	1672	1672	0
37	20240516	195500	25178130	1672	1672	1672	1672	0
38	20240516	195400	25178130	1672	1672	1672	1672	0
39	20240516	195300	25178130	1672	1672	1672	1672	0
40	20240516	195200	25178130	1672	1672	1672	1672	0
41	20240516	195100	25178130	1672	1672	1672	1672	0
42	20240516	195000	25178130	1672	1672	1672	1672	0
43	20240516	194900	25178130	1672	1672	1672	1672	0
44	20240516	194800	25178130	1672	1672	1672	1672	0
45	20240516	194700	25178130	1672	1672	1672	1672	0
46	20240516	194600	25178130	1672	1672	1672	1672	0
47	20240516	194500	25178130	1672	1672	1672	1672	0
48	20240516	194400	25178130	1672	1672	1672	1672	0
49	20240516	194300	25178130	1672	1672	1672	1672	0
50	20240516	194200	25178130	1672	1672	1672	1672	0
51	20240516	194100	25178130	1672	1672	1672	1672	0
52	20240516	194000	25178130	1672	1672	1672	1672	0
53	20240516	193900	25178130	1672	1672	1672	1672	0
54	20240516	193800	25178130	1672	1672	1672	1672	0
55	20240516	193700	25178130	1672	1672	1672	1672	0
56	20240516	193600	25178130	1672	1672	1672	1672	0
57	20240516	193500	25178130	1672	1672	1672	1672	0
58	20240516	193400	25178130	1672	1672	1672	1672	0
59	20240516	193300	25178130	1672	1672	1672	1672	0
60	20240516	193200	25178130	1672	1672	1672	1672	0
61	20240516	193100	25178130	1672	1672	1672	1672	0
62	20240516	193000	25178130	1672	1672	1672	1672	156
63	20240516	192900	25178130	1672	1672	1672	1672	0
64	20240516	192800	25178130	1672	1672	1672	1672	0
65	20240516	192700	25178130	1672	1672	1672	1672	0
66	20240516	192600	25178130	1672	1672	1672	1672	0
67	20240516	192500	25178130	1672	1672	1672	1672	0
68	20240516	192400	25178130	1672	1672	1672	1672	0
69	20240516	192300	25178130	1672	1672	1672	1672	0
70	20240516	192200	25178130	1672	1672	1672	1672	0
71	20240516	192100	25178130	1672	1672	1672	1672	0
72	20240516	192000	25178130	1672	1672	1672	1672	0
73	20240516	191900	25178130	1672	1672	1672	1672	0
74	20240516	191800	25178130	1672	1672	1672	1672	0
75	20240516	191700	25178130	1672	1672	1672	1672	0
76	20240516	191600	25178130	1672	1672	1672	1672	0
77	20240516	191500	25178130	1672	1672	1672	1672	0
78	20240516	191400	25178130	1672	1672	1672	1672	0
79	20240516	191300	25178130	1672	1672	1672	1672	0
80	20240516	191200	25178130	1672	1672	1672	1672	0
81	20240516	191100	25178130	1672	1672	1672	1672	0
82	20240516	191000	25178130	1672	1672	1672	1672	0
83	20240516	190900	25178130	1672	1672	1672	1672	0
84	20240516	190800	25178130	1672	1672	1672	1672	0
85	20240516	190700	25178130	1672	1672	1672	1672	0
86	20240516	190600	25178130	1672	1672	1672	1672	0
87	20240516	190500	25178130	1672	1672	1672	1672	0
88	20240516	190400	25178130	1672	1672	1672	1672	0
89	20240516	190300	25178130	1672	1672	1672	1672	0
90	20240516	190200	25178130	1672	1672	1672	1672	0
91	20240516	190100	25178130	1672	1672	1672	1672	0
92	20240516	190000	25178130	1672	1672	1672	1672	156
93	20240516	185900	25178130	1672	1672	1672	1672	0
94	20240516	185800	25178130	1672	1672	1672	1672	0
95	20240516	185700	25178130	1672	1672	1672	1672	0
96	20240516	185600	25178130	1672	1672	1672	1672	0
97	20240516	185500	25178130	1672	1672	1672	1672	0
98	20240516	185400	25178130	1672	1672	1672	1672	0
99	20240516	185300	25178130	1672	1672	1672	1672	0
100	20240516	185200	25178130	1672	1672	1672	1672	0
101	20240516	185100	25178130	1672	1672	1672	1672	0
102	20240516	185000	25178130	1672	1672	1672	1672	0
103	20240516	184900	25178130	1672	1672	1672	1672	0
104	20240516	184800	25178130	1672	1672	1672	1672	0
105	20240516	184700	25178130	1672	1672	1672	1672	0
106	20240516	184600	25178130	1672	1672	1672	1672	0
107	20240516	184500	25178130	1672	1672	1672	1672	0
108	20240516	184400	25178130	1672	1672	1672	1672	0
109	20240516	184300	25178130	1672	1672	1672	1672	0
110	20240516	184200	25178130	1672	1672	1672	1672	0
111	20240516	184100	25178130	1672	1672	1672	1672	0
112	20240516	184000	25178130	1672	1672	1672	1672	0
113	20240516	183900	25178130	1672	1672	1672	1672	0
114	20240516	183800	25178130	1672	1672	1672	1672	0
115	20240516	183700	25178130	1672	1672	1672	1672	0
116	20240516	183600	25178130	1672	1672	1672	1672	0
117	20240516	183500	25178130	1672	1672	1672	1672	0
118	20240516	183400	25178130	1672	1672	1672	1672	0
119	20240516	183300	25178130	1672	1672	1672	1672	0
120	20240516	183200	25178130	1672	1672	1672	1672	0
121	20240516	183100	25178130	1672	1672	1672	1672	0
122	20240516	183000	25178130	1672	1672	1672	1672	156
123	20240516	182900	25178130	1672	1672	1672	1672	0
124	20240516	182800	25178130	1672	1672	1672	1672	0
125	20240516	182700	25178130	1672	1672	1672	1672	0
126	20240516	182600	25178130	1672	1672	1672	1672	0
127	20240516	182500	25178130	1672	1672	1672	1672	0
128	20240516	182400	25178130	1672	1672	1672	1672	0
129	20240516	182300	25178130	1672	1672	1672	1672	0
130	20240516	182200	25178130	1672	1672	1672	1672	0
131	20240516	182100	25178130	1672	1672	1672	1672	0
132	20240516	182000	25178130	1672	1672	1672	1672	0
133	20240516	181900	25178130	1672	1672	1672	1672	0
134	20240516	181800	25178130	1672	1672	1672	1672	0
135	20240516	181700	25178130	1672	1672	1672	1672	0
136	20240516	181600	25178130	1672	1672	1672	1672	0
137	20240516	181500	25178130	1672	1672	1672	1672	0
138	20240516	181400	25178130	1672	1672	1672	1672	0
139	20240516	181300	25178130	1672	1672	1672	1672	0
140	20240516	181200	25178130	1672	1672	1672	1672	0
141	20240516	181100	25178130	1672	1672	1672	1672	0
142	20240516	181000	25178130	1672	1672	1672	1672	0
143	20240516	180900	25178130	1672	1672	1672	1672	0
144	20240516	180800	25178130	1672	1672	1672	1672	0
145	20240516	180700	25178130	1672	1672	1672	1672	0
146	20240516	180600	25178130	1672	1672	1672	1672	0
147	20240516	180500	25178130	1672	1672	1672	1672	0
148	20240516	180400	25178130	1672	1672	1672	1672	0
149	20240516	180300	25178130	1672	1672	1672	1672	0
150	20240516	180200	25178130	1672	1672	1672	1672	0
151	20240516	180100	25178130	1672	1672	1672	1672	0
152	20240516	180000	25178130	1672	1672	1672	1672	156
153	20240516	175900	25178130	1672	1672	1672	1672	0
154	20240516	175800	25178130	1672	1672	1672	1672	0
155	20240516	175700	25178130	1672	1672	1672	1672	0
156	20240516	175600	25178130	1672	1672	1672	1672	0
157	20240516	175500	25178130	1672	1672	1672	1672	0
158	20240516	175400	25178130	1672	1672	1672	1672	0
159	20240516	175300	25178130	1672	1672	1672	1672	0
160	20240516	175200	25178130	1672	1672	1672	1672	0
161	20240516	175100	25178130	1672	1672	1672	1672	0
162	20240516	175000	25178130	1672	1672	1672	1672	0
163	20240516	174900	25178130	1672	1672	1672	1672	0
164	20240516	174800	25178130	1672	1672	1672	1672	0
165	20240516	174700	25178130	1672	1672	1672	1672	0
166	20240516	174600	25178130	1672	1672	1672	1672	0
167	20240516	174500	25178130	1672	1672	1672	1672	0
168	20240516	174400	25178130	1672	1672	1672	1672	0
169	20240516	174300	25178130	1672	1672	1672	1672	0
170	20240516	174200	25178130	1672	1672	1672	1672	0
171	20240516	174100	25178130	1672	1672	1672	1672	0
172	20240516	174000	25178130	1672	1672	1672	1672	0
173	20240516	173900	25178130	1672	1672	1672	1672	0
174	20240516	173800	25178130	1672	1672	1672	1672	0
175	20240516	173700	25178130	1672	1672	1672	1672	0
176	20240516	173600	25178130	1672	1672	1672	1672	0
177	20240516	173500	25178130	1672	1672	1672	1672	0
178	20240516	173400	25178130	1672	1672	1672	1672	0
179	20240516	173300	25178130	1672	1672	1672	1672	0
180	20240516	173200	25178130	1672	1672	1672	1672	0
181	20240516	173100	25178130	1672	1672	1672	1672	0
182	20240516	173000	25178130	1672	1672	1672	1672	156
183	20240516	172900	25178130	1672	1672	1672	1672	0
184	20240516	172800	25178130	1672	1672	1672	1672	0
185	20240516	172700	25178130	1672	1672	1672	1672	0
186	20240516	172600	25178130	1672	1672	1672	1672	0
187	20240516	172500	25178130	1672	1672	1672	1672	0
188	20240516	172400	25178130	1672	1672	1672	1672	0
189	20240516	172300	25178130	1672	1672	1672	1672	0
190	20240516	172200	25178130	1672	1672	1672	1672	0
191	20240516	172100	25178130	1672	1672	1672	1672	0
192	20240516	172000	25178130	1672	1672	1672	1672	0
193	20240516	171900	25178130	1672	1672	1672	1672	0
194	20240516	171800	25178130	1672	1672	1672	1672	0
195	20240516	171700	25178130	1672	1672	1672	1672	0
196	20240516	171600	25178130	1672	1672	1672	1672	0
197	20240516	171500	25178130	1672	1672	1672	1672	0
198	20240516	171400	25178130	1672	1672	1672	1672	0
199	20240516	171300	25178130	1672	1672	1672	1672	0
200	20240516	171200	25178130	1672	1672	1672	1672	0
201	20240516	171100	25178130	1672	1672	1672	1672	0
202	20240516	171000	25178130	1672	1672	1672	1672	0
203	20240516	170900	25178130	1672	1672	1672	1672	0
204	20240516	170800	25178130	1672	1672	1672	1672	0
205	20240516	170700	25178130	1672	1672	1672	1672	0
206	20240516	170600	25178130	1672	1672	1672	1672	0
207	20240516	170500	25178130	1672	1672	1672	1672	0
208	20240516	170400	25178130	1672	1672	1672	1672	0
209	20240516	170300	25178130	1672	1672	1672	1672	0
210	20240516	170200	25178130	1672	1672	1672	1672	0
211	20240516	170100	25178130	1672	1672	1672	1672	0
212	20240516	170000	25178130	1672	1672	1672	1672	156
213	20240516	165900	25178130	1672	1672	1672	1672	0
214	20240516	165800	25178130	1672	1672	1672	1672	0
215	20240516	165700	25178130	1672	1672	1672	1672	0
216	20240516	165600	25178130	1672	1672	1672	1672	0
217	20240516	165500	25178130	1672	1672	1672	1672	0
218	20240516	165400	25178130	1672	1672	1672	1672	0
219	20240516	165300	25178130	1672	1672	1672	1672	0
220	20240516	165200	25178130	1672	1672	1672	1672	0
221	20240516	165100	25178130	1672	1672	1672	1672	0
222	20240516	165000	25178130	1672	1672	1672	1672	0
223	20240516	164900	25178130	1672	1672	1672	1672	0
224	20240516	164800	25178130	1672	1672	1672	1672	0
225	20240516	164700	25178130	1672	1672	1672	1672	0
226	20240516	164600	25178130	1672	1672	1672	1672	0
227	20240516	164500	25178130	1672	1672	1672	1672	0
228	20240516	164400	25178130	1672	1672	1672	1672	0
229	20240516	164300	25178130	1672	1672	1672	1672	0
230	20240516	164200	25178130	1672	1672	1672	1672	0
231	20240516	164100	25178130	1672	1672	1672	1672	0
232	20240516	164000	25178130	1672	1672	1672	1672	0
233	20240516	163900	25178130	1672	1672	1672	1672	0
234	20240516	163800	25178130	1672	1672	1672	1672	0
235	20240516	163700	25178130	1672	1672	1672	1672	0
236	20240516	163600	25178130	1672	1672	1672	1672	0
237	20240516	163500	25178130	1672	1672	1672	1672	0
238	20240516	163400	25178130	1672	1672	1672	1672	0
239	20240516	163300	25178130	1672	1672	1672	1672	0
240	20240516	163200	25178130	1672	1672	1672	1672	0
241	20240516	163100	25178130	1672	1672	1672	1672	0
242	20240516	163000	25178130	1672	1672	1672	1672	156
243	20240516	162900	25178130	1672	1672	1672	1672	0
244	20240516	162800	25178130	1672	1672	1672	1672	0
245	20240516	162700	25178130	1672	1672	1672	1672	0
246	20240516	162600	25178130	1672	1672	1672	1672	0
247	20240516	162500	25178130	1672	1672	1672	1672	0
248	20240516	162400	25178130	1672	1672	1672	1672	0
249	20240516	162300	25178130	1672	1672	1672	1672	0
250	20240516	162200	25178130	1672	1672	1672	1672	0
251	20240516	162100	25178130	1672	1672	1672	1672	0
252	20240516	162000	25178130	1672	1672	1672	1672	0
253	20240516	161900	25178130	1672	1672	1672	1672	0
254	20240516	161800	25178130	1672	1672	1672	1672	0
255	20240516	161700	25178130	1672	1672	1672	1672	0
256	20240516	161600	25178130	1672	1672	1672	1672	0
257	20240516	161500	25178130	1672	1672	1672	1672	0
258	20240516	161400	25178130	1672	1672	1672	1672	0
259	20240516	161300	25178130	1672	1672	1672	1672	0
260	20240516	161200	25178130	1672	1672	1672	1672	0
261	20240516	161100	25178130	1672	1672	1672	1672	0
262	20240516	161000	25178130	1672	1672	1672	1672	0
263	20240516	160900	25178130	1672	1672	1672	1672	0
264	20240516	160800	25178130	1672	1672	1672	1672	0
265	20240516	160700	25178130	1672	1672	1672	1672	0
266	20240516	160600	25178130	1672	1672	1672	1672	0
267	20240516	160500	25178130	1672	1672	1672	1672	0
268	20240516	160400	25178130	1672	1672	1672	1672	0
269	20240516	160300	25178130	1672	1672	1672	1672	0
270	20240516	160200	25178130	1672	1672	1672	1672	0
271	20240516	160100	25178130	1672	1672	1672	1672	0
272	20240516	160000	25178130	1672	1672	1672	1672	156
273	20240516	155900	25178130	1672	1672	1672	1672	0
274	20240516	155800	25178130	1672	1672	1672	1672	0
275	20240516	155700	25178130	1672	1672	1672	1672	0
276	20240516	155600	25178130	1672	1672	1672	1672	0
277	20240516	155500	25178130	1672	1672	1672	1672	0
278	20240516	155400	25178130	1672	1672	1672	1672	0
279	20240516	155300	25178130	1672	1672	1672	1672	0
280	20240516	155200	25178130	1672	1672	1672	1672	0
281	20240516	155100	25178130	1672	1672	1672	1672	0
282	20240516	155000	25178130	1672	1672	1672	1672	0
283	20240516	154900	25178130	1672	1672	1672	1672	0
284	20240516	154800	25178130	1672	1672	1672	1672	0
285	20240516	154700	25178130	1672	1672	1672	1672	0
286	20240516	154600	25178130	1672	1672	1672	1672	0
287	20240516	154500	25178130	1672	1672	1672	1672	0
288	20240516	154400	25178130	1672	1672	1672	1672	0
289	20240516	154300	25178130	1672	1672	1672	1672	0
290	20240516	154200	25178130	1672	1672	1672	1672	0
291	20240516	154100	25178130	1672	1672	1672	1672	0
292	20240516	154000	25178130	1672	1672	1672	1672	0
293	20240516	153900	25178130	1672	1672	1672	1672	0
294	20240516	153800	25178130	1672	1672	1672	1672	0
295	20240516	153700	25178130	1672	1672	1672	1672	0
296	20240516	153600	25178130	1672	1672	1672	1672	0
297	20240516	153500	25178130	1672	1672	1672	1672	0
298	20240516	153400	25178130	1672	1672	1672	1672	0
299	20240516	153300	25178130	1672	1672	1672	1672	0
300	20240516	153200	25178130	1672	1672	1672	1672	0
301	20240516	153100	25178130	1672	1672	1672	1672	0
302	20240516	153000	25178130	1672	1672	1672	1672	312
303	20240516	152900	24917298	1672	1672	1672	1672	0
304	20240516	152800	24917298	1672	1672	1672	1672	0
305	20240516	152700	24917298	1672	1672	1672	1672	0
306	20240516	152600	24917298	1672	1672	1672	1672	0
307	20240516	152500	24917298	1672	1672	1672	1672	0
308	20240516	152400	24917298	1672	1672	1672	1672	0
309	20240516	152300	24917298	1672	1672	1672	1672	0
310	20240516	152200	24917298	1672	1672	1672	1672	0
311	20240516	152100	24917298	1672	1672	1672	1672	0
312	20240516	152000	24917298	1672	1672	1672	1672	0
313	20240516	151900	24917298	1672	1672	1672	1672	0
314	20240516	151800	24917298	1672	1672	1672	1672	0
315	20240516	151700	24917298	1672	1672	1672	1672	0
316	20240516	151600	24917298	1672	1672	1672	1672	0
317	20240516	151500	24917298	1672	1672	1672	1672	20
318	20240516	151400	24883858	1672	1672	1672	1672	300
319	20240516	151300	24382258	1671	1671	1671	1671	0
320	20240516	151200	24382258	1671	1671	1671	1671	0
321	20240516	151100	24382258	1671	1671	1671	1671	0
322	20240516	151000	24382258	1671	1671	1671	1671	0
323	20240516	150900	24382258	1671	1671	1671	1671	0
324	20240516	150800	24382258	1671	1671	1671	1671	0
325	20240516	150700	24382258	1671	1671	1671	1671	0
326	20240516	150600	24382258	1671	1671	1671	1671	0
327	20240516	150500	24382258	1671	1671	1671	1671	0
328	20240516	150400	24382258	1671	1671	1671	1671	0
329	20240516	150300	24382258	1671	1671	1671	1671	0
330	20240516	150200	24382258	1671	1671	1671	1671	0
331	20240516	150100	24382258	1671	1671	1671	1671	10
332	20240516	150000	24365548	1670	1670	1670	1670	11
333	20240516	145900	24347178	1670	1670	1670	1670	1
334	20240516	145800	24345508	1670	1670	1670	1670	34
335	20240516	145700	24288728	1670	1670	1670	1670	0
336	20240516	145600	24288728	1670	1670	1670	1670	0
337	20240516	145500	24288728	1670	1670	1670	1670	0
338	20240516	145400	24288728	1670	1670	1670	1670	0
339	20240516	145300	24288728	1670	1670	1670	1670	5
340	20240516	145200	24280378	1670	1670	1670	1670	0
341	20240516	145100	24280378	1670	1670	1670	1670	0
342	20240516	145000	24280378	1670	1670	1670	1670	0
343	20240516	144900	24280378	1670	1670	1670	1670	2
344	20240516	144800	24277038	1670	1670	1670	1670	0
345	20240516	144700	24277038	1670	1670	1670	1670	0
346	20240516	144600	24277038	1670	1670	1670	1670	0
347	20240516	144500	24277038	1670	1670	1670	1670	90
348	20240516	144400	24126738	1670	1670	1670	1670	0
349	20240516	144300	24126738	1670	1670	1670	1670	0
350	20240516	144200	24126738	1670	1670	1670	1670	0
351	20240516	144100	24126738	1670	1670	1670	1670	0
352	20240516	144000	24126738	1670	1670	1670	1670	0
353	20240516	143900	24126738	1670	1670	1670	1670	0
354	20240516	143800	24126738	1670	1670	1670	1670	0
355	20240516	143700	24126738	1670	1670	1670	1670	0
356	20240516	143600	24126738	1670	1670	1670	1670	0
357	20240516	143500	24126738	1670	1670	1670	1670	0
358	20240516	143400	24126738	1670	1670	1670	1670	0
359	20240516	143300	24126738	1670	1670	1670	1670	0
360	20240516	143200	24126738	1670	1670	1670	1670	0
361	20240516	143100	24126738	1670	1670	1670	1670	0
362	20240516	143000	24126738	1670	1670	1670	1670	0
363	20240516	142900	24126738	1670	1670	1670	1670	10
364	20240516	142800	24110038	1670	1670	1670	1670	180
365	20240516	142700	23809438	1670	1670	1670	1670	0
366	20240516	142600	23809438	1670	1670	1670	1670	30
367	20240516	142500	23759338	1670	1670	1670	1670	100
368	20240516	142400	23592338	1668	1668	1668	1668	0
369	20240516	142300	23592338	1668	1668	1668	1668	0
370	20240516	142200	23592338	1668	1668	1668	1668	0
371	20240516	142100	23592338	1668	1668	1668	1668	0
372	20240516	142000	23592338	1668	1668	1668	1668	0
373	20240516	141900	23592338	1668	1668	1668	1668	0
374	20240516	141800	23592338	1668	1668	1668	1668	0
375	20240516	141700	23592338	1668	1668	1668	1668	0
376	20240516	141600	23592338	1668	1668	1668	1668	0
377	20240516	141500	23592338	1668	1668	1668	1668	1
378	20240516	141400	23590670	1668	1668	1668	1668	6
379	20240516	141300	23580662	1668	1668	1668	1668	0
380	20240516	141200	23580662	1668	1668	1668	1668	5
381	20240516	141100	23572322	1670	1670	1670	1670	0
382	20240516	141000	23572322	1670	1670	1670	1670	0
383	20240516	140900	23572322	1670	1670	1670	1670	0
384	20240516	140800	23572322	1670	1670	1670	1670	0
385	20240516	140700	23572322	1670	1670	1670	1670	0
386	20240516	140600	23572322	1670	1670	1670	1670	100
387	20240516	140500	23405322	1670	1670	1670	1670	0
388	20240516	140400	23405322	1670	1670	1670	1670	0
389	20240516	140300	23405322	1670	1670	1670	1670	0
390	20240516	140200	23405322	1670	1670	1670	1670	0
391	20240516	140100	23405322	1670	1670	1670	1670	0
392	20240516	140000	23405322	1670	1670	1670	1670	1
393	20240516	135900	23403652	1670	1670	1670	1670	0
394	20240516	135800	23403652	1670	1670	1670	1670	0
395	20240516	135700	23403652	1670	1670	1670	1670	0
396	20240516	135600	23403652	1670	1670	1670	1670	0
397	20240516	135500	23403652	1670	1670	1670	1670	0
398	20240516	135400	23403652	1670	1670	1670	1670	0
399	20240516	135300	23403652	1670	1670	1670	1670	0
400	20240516	135200	23403652	1670	1670	1670	1670	0
401	20240516	135100	23403652	1670	1670	1670	1670	0
402	20240516	135000	23403652	1670	1670	1670	1670	0
403	20240516	134900	23403652	1670	1670	1670	1670	0
404	20240516	134800	23403652	1670	1670	1670	1670	0
405	20240516	134700	23403652	1670	1670	1670	1670	0
406	20240516	134600	23403652	1670	1670	1670	1670	0
407	20240516	134500	23403652	1670	1670	1670	1670	0
408	20240516	134400	23403652	1670	1670	1670	1670	0
409	20240516	134300	23403652	1670	1670	1670	1670	0
410	20240516	134200	23403652	1670	1670	1670	1670	0
411	20240516	134100	23403652	1670	1670	1670	1670	30
412	20240516	134000	23353552	1670	1670	1670	1670	300
413	20240516	133900	22852552	1666	1666	1666	1666	0
414	20240516	133800	22852552	1666	1666	1666	1666	0
415	20240516	133700	22852552	1666	1666	1666	1666	0
416	20240516	133600	22852552	1666	1666	1666	1666	0
417	20240516	133500	22852552	1666	1666	1666	1666	0
418	20240516	133400	22852552	1666	1666	1666	1666	0
419	20240516	133300	22852552	1666	1666	1666	1666	0
420	20240516	133200	22852552	1666	1669	1669	1666	598
421	20240516	133100	21855725	1670	1670	1670	1670	10
422	20240516	133000	21839025	1670	1670	1670	1670	0
423	20240516	132900	21839025	1670	1670	1670	1670	0
424	20240516	132800	21839025	1670	1670	1670	1670	0
425	20240516	132700	21839025	1670	1670	1670	1670	4
426	20240516	132600	21832345	1672	1672	1672	1672	0
427	20240516	132500	21832345	1672	1672	1672	1672	0
428	20240516	132400	21832345	1672	1672	1672	1672	1
429	20240516	132300	21830673	1672	1672	1672	1672	0
430	20240516	132200	21830673	1672	1672	1672	1672	0
431	20240516	132100	21830673	1672	1672	1672	1672	0
432	20240516	132000	21830673	1672	1672	1672	1672	0
433	20240516	131900	21830673	1672	1672	1672	1672	0
434	20240516	131800	21830673	1672	1672	1672	1672	0
435	20240516	131700	21830673	1672	1672	1672	1672	0
436	20240516	131600	21830673	1672	1672	1672	1672	0
437	20240516	131500	21830673	1672	1672	1672	1672	0
438	20240516	131400	21830673	1672	1672	1672	1672	100
439	20240516	131300	21663473	1672	1672	1672	1672	2
440	20240516	131200	21660129	1672	1672	1672	1672	0
441	20240516	131100	21660129	1672	1670	1672	1670	1001
442	20240516	131000	19987953	1667	1667	1667	1667	152
443	20240516	130900	19734569	1667	1667	1667	1667	0
444	20240516	130800	19734569	1667	1667	1667	1667	0
445	20240516	130700	19734569	1667	1667	1667	1667	66
446	20240516	130600	19624547	1667	1667	1667	1667	0
447	20240516	130500	19624547	1667	1667	1667	1667	0
448	20240516	130400	19624547	1667	1667	1667	1667	0
449	20240516	130300	19624547	1667	1667	1667	1667	0
450	20240516	130200	19624547	1667	1667	1667	1667	0
451	20240516	130100	19624547	1667	1667	1667	1667	0
452	20240516	130000	19624547	1667	1667	1667	1667	50
453	20240516	125900	19541197	1667	1667	1667	1667	0
454	20240516	125800	19541197	1667	1667	1667	1667	0
455	20240516	125700	19541197	1667	1667	1667	1667	191
456	20240516	125600	19222800	1667	1667	1667	1667	5
457	20240516	125500	19214465	1667	1667	1667	1667	0
458	20240516	125400	19214465	1667	1667	1667	1667	0
459	20240516	125300	19214465	1667	1667	1667	1667	0
460	20240516	125200	19214465	1667	1667	1667	1667	0
461	20240516	125100	19214465	1667	1667	1667	1667	0
462	20240516	125000	19214465	1667	1667	1667	1667	0
463	20240516	124900	19214465	1667	1667	1667	1667	0
464	20240516	124800	19214465	1667	1667	1667	1667	0
465	20240516	124700	19214465	1667	1667	1667	1667	0
466	20240516	124600	19214465	1667	1667	1667	1667	0
467	20240516	124500	19214465	1667	1667	1667	1667	0
468	20240516	124400	19214465	1667	1667	1667	1667	0
469	20240516	124300	19214465	1667	1671	1671	1667	501
470	20240516	124200	18378590	1672	1672	1672	1672	0
471	20240516	124100	18378590	1672	1672	1672	1672	0
472	20240516	124000	18378590	1672	1672	1672	1672	0
473	20240516	123900	18378590	1672	1672	1672	1672	0
474	20240516	123800	18378590	1672	1672	1672	1672	0
475	20240516	123700	18378590	1672	1672	1672	1672	0
476	20240516	123600	18378590	1672	1672	1672	1672	0
477	20240516	123500	18378590	1672	1672	1672	1672	4
478	20240516	123400	18371902	1672	1672	1672	1672	0
479	20240516	123300	18371902	1672	1672	1672	1672	0
480	20240516	123200	18371902	1672	1672	1672	1672	0
481	20240516	123100	18371902	1672	1672	1672	1672	0
482	20240516	123000	18371902	1672	1672	1672	1672	0
483	20240516	122900	18371902	1672	1672	1672	1672	0
484	20240516	122800	18371902	1672	1672	1672	1672	0
485	20240516	122700	18371902	1672	1672	1672	1672	0
486	20240516	122600	18371902	1672	1672	1672	1672	0
487	20240516	122500	18371902	1672	1672	1672	1672	10
488	20240516	122400	18355182	1671	1671	1671	1671	0
489	20240516	122300	18355182	1671	1671	1671	1671	0
490	20240516	122200	18355182	1671	1671	1671	1671	0
491	20240516	122100	18355182	1671	1671	1671	1671	1
492	20240516	122000	18353511	1672	1672	1672	1672	0
493	20240516	121900	18353511	1672	1672	1672	1672	1
494	20240516	121800	18351839	1672	1672	1672	1672	30
495	20240516	121700	18301679	1672	1672	1672	1672	0
496	20240516	121600	18301679	1672	1672	1672	1672	0
497	20240516	121500	18301679	1672	1672	1672	1672	0
498	20240516	121400	18301679	1672	1672	1672	1672	0
499	20240516	121300	18301679	1672	1672	1672	1672	0
500	20240516	121200	18301679	1672	1672	1672	1672	0
501	20240516	121100	18301679	1672	1672	1672	1672	0
502	20240516	121000	18301679	1672	1672	1672	1672	0
503	20240516	120900	18301679	1672	1672	1672	1672	0
504	20240516	120800	18301679	1672	1672	1672	1672	10
505	20240516	120700	18284959	1672	1672	1672	1672	0
506	20240516	120600	18284959	1672	1672	1672	1672	0
507	20240516	120500	18284959	1672	1672	1672	1672	0
508	20240516	120400	18284959	1672	1672	1672	1672	0
509	20240516	120300	18284959	1672	1672	1672	1672	0
510	20240516	120200	18284959	1672	1672	1672	1672	0
511	20240516	120100	18284959	1672	1672	1672	1672	100
512	20240516	120000	18117759	1672	1672	1672	1672	0
513	20240516	115900	18117759	1672	1672	1672	1672	3
514	20240516	115800	18112743	1672	1672	1672	1672	0
515	20240516	115700	18112743	1672	1672	1672	1672	0
516	20240516	115600	18112743	1672	1672	1672	1672	0
517	20240516	115500	18112743	1672	1672	1672	1672	0
518	20240516	115400	18112743	1672	1672	1672	1672	0
519	20240516	115300	18112743	1672	1672	1672	1672	0
520	20240516	115200	18112743	1672	1672	1672	1672	0
521	20240516	115100	18112743	1672	1672	1672	1672	0
522	20240516	115000	18112743	1672	1672	1672	1672	0
523	20240516	114900	18112743	1672	1672	1672	1672	61
524	20240516	114800	18010751	1673	1673	1673	1673	0
525	20240516	114700	18010751	1673	1673	1673	1673	0
526	20240516	114600	18010751	1673	1673	1673	1673	0
527	20240516	114500	18010751	1673	1673	1673	1673	0
528	20240516	114400	18010751	1673	1673	1673	1673	0
529	20240516	114300	18010751	1673	1673	1673	1673	0
530	20240516	114200	18010751	1673	1673	1673	1673	0
531	20240516	114100	18010751	1673	1673	1673	1673	0
532	20240516	114000	18010751	1673	1673	1673	1673	0
533	20240516	113900	18010751	1673	1673	1673	1673	0
534	20240516	113800	18010751	1673	1672	1673	1672	200
535	20240516	113700	17676161	1665	1665	1665	1665	0
536	20240516	113600	17676161	1665	1665	1665	1665	0
537	20240516	113500	17676161	1665	1665	1665	1665	0
538	20240516	113400	17676161	1665	1666	1666	1665	600
539	20240516	113300	16676971	1666	1666	1666	1666	0
540	20240516	113200	16676971	1666	1666	1666	1666	0
541	20240516	113100	16676971	1666	1666	1666	1666	0
542	20240516	113000	16676971	1666	1666	1666	1666	0
543	20240516	112900	16676971	1666	1666	1666	1666	0
544	20240516	112800	16676971	1666	1666	1666	1666	0
545	20240516	112700	16676971	1666	1666	1666	1666	0
546	20240516	112600	16676971	1666	1666	1666	1666	0
547	20240516	112500	16676971	1666	1667	1667	1666	220
548	20240516	112400	16310450	1666	1666	1666	1666	0
549	20240516	112300	16310450	1666	1666	1666	1666	0
550	20240516	112200	16310450	1666	1666	1666	1666	0
551	20240516	112100	16310450	1666	1666	1666	1666	0
552	20240516	112000	16310450	1666	1666	1666	1666	0
553	20240516	111900	16310450	1666	1666	1666	1666	0
554	20240516	111800	16310450	1666	1666	1666	1666	0
555	20240516	111700	16310450	1666	1668	1668	1666	800
556	20240516	111600	14977261	1672	1672	1672	1672	0
557	20240516	111500	14977261	1672	1672	1672	1672	216
558	20240516	111400	14616109	1672	1672	1672	1672	0
559	20240516	111300	14616109	1672	1671	1672	1671	794
560	20240516	111200	13288551	1672	1672	1672	1672	0
561	20240516	111100	13288551	1672	1672	1672	1672	0
562	20240516	111000	13288551	1672	1672	1672	1672	1221
563	20240516	110900	11247039	1672	1672	1672	1672	0
564	20240516	110800	11247039	1672	1672	1672	1672	149
565	20240516	110700	10997911	1672	1672	1672	1672	0
566	20240516	110600	10997911	1672	1672	1672	1672	0
567	20240516	110500	10997911	1672	1672	1672	1672	1
568	20240516	110400	10996239	1666	1666	1666	1666	0
569	20240516	110300	10996239	1666	1666	1666	1666	0
570	20240516	110200	10996239	1666	1666	1666	1666	0
571	20240516	110100	10996239	1666	1666	1666	1666	0
572	20240516	110000	10996239	1666	1666	1666	1666	0
573	20240516	105900	10996239	1666	1666	1666	1666	0
574	20240516	105800	10996239	1666	1666	1666	1666	0
575	20240516	105700	10996239	1666	1666	1666	1666	0
576	20240516	105600	10996239	1666	1666	1666	1666	0
577	20240516	105500	10996239	1666	1666	1666	1666	0
578	20240516	105400	10996239	1666	1666	1666	1666	0
579	20240516	105300	10996239	1666	1666	1666	1666	0
580	20240516	105200	10996239	1666	1666	1666	1666	0
581	20240516	105100	10996239	1666	1666	1666	1666	0
582	20240516	105000	10996239	1666	1666	1666	1666	0
583	20240516	104900	10996239	1666	1666	1666	1666	0
584	20240516	104800	10996239	1666	1666	1666	1666	0
585	20240516	104700	10996239	1666	1666	1666	1666	0
586	20240516	104600	10996239	1666	1666	1666	1666	0
587	20240516	104500	10996239	1666	1666	1666	1666	0
588	20240516	104400	10996239	1666	1666	1666	1666	0
589	20240516	104300	10996239	1666	1669	1669	1666	859
590	20240516	104200	9564997	1666	1666	1666	1666	0
591	20240516	104100	9564997	1666	1666	1666	1666	0
592	20240516	104000	9564997	1666	1666	1666	1666	0
593	20240516	103900	9564997	1666	1666	1666	1666	0
594	20240516	103800	9564997	1666	1666	1666	1666	0
595	20240516	103700	9564997	1666	1666	1666	1666	0
596	20240516	103600	9564997	1666	1670	1670	1666	1100
597	20240516	103500	7729281	1670	1670	1670	1670	370
598	20240516	103400	7111381	1671	1671	1671	1671	0
599	20240516	103300	7111381	1671	1671	1671	1671	0
600	20240516	103200	7111381	1671	1671	1671	1671	0
601	20240516	103100	7111381	1671	1671	1671	1671	0
602	20240516	103000	7111381	1671	1671	1671	1671	0
603	20240516	102900	7111381	1671	1671	1671	1671	0
604	20240516	102800	7111381	1671	1671	1671	1671	0
605	20240516	102700	7111381	1671	1671	1671	1671	303
606	20240516	102600	6605068	1671	1671	1671	1671	0
607	20240516	102500	6605068	1671	1671	1671	1671	10
608	20240516	102400	6588358	1671	1671	1671	1671	0
609	20240516	102300	6588358	1671	1671	1671	1671	0
610	20240516	102200	6588358	1671	1671	1671	1671	1
611	20240516	102100	6586687	1672	1672	1672	1672	0
612	20240516	102000	6586687	1672	1672	1672	1672	0
613	20240516	101900	6586687	1672	1672	1672	1672	0
614	20240516	101800	6586687	1672	1672	1672	1672	110
615	20240516	101700	6402767	1672	1672	1672	1672	0
616	20240516	101600	6402767	1672	1672	1672	1672	240
617	20240516	101500	6001487	1672	1672	1672	1672	0
618	20240516	101400	6001487	1672	1672	1672	1672	0
619	20240516	101300	6001487	1672	1672	1672	1672	0
620	20240516	101200	6001487	1672	1672	1672	1672	111
621	20240516	101100	5815895	1672	1672	1672	1672	49
622	20240516	101000	5733967	1672	1672	1672	1672	0
623	20240516	100900	5733967	1672	1672	1672	1672	60
624	20240516	100800	5633647	1672	1672	1672	1672	0
625	20240516	100700	5633647	1672	1672	1672	1672	102
626	20240516	100600	5463103	1672	1672	1672	1672	0
627	20240516	100500	5463103	1672	1672	1672	1672	100
628	20240516	100400	5295903	1672	1672	1672	1672	0
629	20240516	100300	5295903	1672	1672	1672	1672	2
630	20240516	100200	5292559	1672	1672	1672	1672	0
631	20240516	100100	5292559	1672	1672	1672	1672	6
632	20240516	100000	5282527	1672	1672	1672	1672	8
633	20240516	095900	5269151	1672	1672	1672	1672	0
634	20240516	095800	5269151	1672	1672	1672	1672	0
635	20240516	095700	5269151	1672	1672	1672	1672	1
636	20240516	095600	5267479	1672	1672	1672	1672	243
637	20240516	095500	4861183	1672	1672	1672	1672	0
638	20240516	095400	4861183	1672	1672	1672	1672	0
639	20240516	095300	4861183	1672	1672	1672	1672	0
640	20240516	095200	4861183	1672	1672	1672	1672	0
641	20240516	095100	4861183	1672	1672	1672	1672	0
642	20240516	095000	4861183	1672	1672	1672	1672	100
643	20240516	094900	4693983	1672	1672	1672	1672	157
644	20240516	094800	4431479	1672	1672	1672	1672	0
645	20240516	094700	4431479	1672	1672	1672	1672	1
646	20240516	094600	4429807	1672	1672	1672	1672	1
647	20240516	094500	4428135	1670	1670	1670	1670	2
648	20240516	094400	4424795	1670	1670	1670	1670	305
649	20240516	094300	3915445	1670	1671	1671	1670	6
650	20240516	094200	3905423	1670	1670	1670	1670	0
651	20240516	094100	3905423	1670	1670	1670	1670	0
652	20240516	094000	3905423	1670	1670	1670	1670	0
653	20240516	093900	3905423	1670	1670	1670	1670	0
654	20240516	093800	3905423	1670	1670	1670	1670	0
655	20240516	093700	3905423	1670	1670	1670	1670	0
656	20240516	093600	3905423	1670	1670	1670	1670	15
657	20240516	093500	3880373	1670	1670	1670	1670	0
658	20240516	093400	3880373	1670	1671	1671	1670	578
659	20240516	093300	2915112	1670	1670	1670	1670	47
660	20240516	093200	2836622	1670	1670	1670	1670	0
661	20240516	093100	2836622	1670	1670	1670	1670	0
662	20240516	093000	2836622	1670	1670	1670	1670	0
663	20240516	092900	2836622	1670	1670	1670	1670	0
664	20240516	092800	2836622	1670	1670	1670	1670	0
665	20240516	092700	2836622	1670	1670	1670	1670	1
666	20240516	092600	2834952	1670	1673	1673	1670	64
667	20240516	092500	2727967	1673	1673	1673	1673	0
668	20240516	092400	2727967	1673	1673	1673	1673	5
669	20240516	092300	2719602	1673	1673	1673	1673	0
670	20240516	092200	2719602	1673	1673	1673	1673	0
671	20240516	092100	2719602	1673	1673	1673	1673	1
672	20240516	092000	2717929	1673	1673	1673	1673	0
673	20240516	091900	2717929	1673	1673	1673	1673	100
674	20240516	091800	2550629	1673	1670	1673	1670	58
675	20240516	091700	2453607	1670	1670	1670	1669	33
676	20240516	091600	2398503	1670	1670	1670	1670	7
677	20240516	091500	2386813	1673	1674	1674	1673	145
678	20240516	091400	2144098	1674	1674	1674	1674	0
679	20240516	091300	2144098	1674	1674	1674	1674	0
680	20240516	091200	2144098	1674	1674	1674	1665	486
681	20240516	091100	1334817	1665	1665	1665	1665	0
682	20240516	091000	1334817	1665	1665	1665	1665	0
683	20240516	090900	1334817	1665	1665	1665	1665	0
684	20240516	090800	1334817	1665	1665	1665	1665	0
685	20240516	090700	1334817	1665	1665	1665	1665	0
686	20240516	090600	1334817	1665	1674	1674	1665	770
687	20240516	090500	48501	1674	1674	1674	1674	21
688	20240516	090400	13347	1669	1669	1669	1669	0
689	20240516	090300	13347	1669	1669	1669	1669	0
690	20240516	090200	13347	1669	1669	1669	1669	0
691	20240516	090100	13347	1669	1669	1669	1669	3
692	20240516	090000	8340	1668	1668	1668	1668	5