KissMeData/131100/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	202100	59760936	1779	1779	1779	1779	60
3	20240502	202000	59760936	1779	1779	1779	1779	0
4	20240502	201900	59760936	1779	1779	1779	1779	0
5	20240502	201800	59760936	1779	1779	1779	1779	0
6	20240502	201700	59760936	1779	1779	1779	1779	0
7	20240502	201600	59760936	1779	1779	1779	1779	0
8	20240502	201500	59760936	1779	1779	1779	1779	0
9	20240502	201400	59760936	1779	1779	1779	1779	0
10	20240502	201300	59760936	1779	1779	1779	1779	0
11	20240502	201200	59760936	1779	1779	1779	1779	0
12	20240502	201100	59760936	1779	1779	1779	1779	0
13	20240502	201000	59760936	1779	1779	1779	1779	0
14	20240502	200900	59760936	1779	1779	1779	1779	0
15	20240502	200800	59760936	1779	1779	1779	1779	0
16	20240502	200700	59760936	1779	1779	1779	1779	0
17	20240502	200600	59760936	1779	1779	1779	1779	0
18	20240502	200500	59760936	1779	1779	1779	1779	0
19	20240502	200400	59760936	1779	1779	1779	1779	0
20	20240502	200300	59760936	1779	1779	1779	1779	0
21	20240502	200200	59760936	1779	1779	1779	1779	0
22	20240502	200100	59760936	1779	1779	1779	1779	0
23	20240502	200000	59760936	1779	1779	1779	1779	0
24	20240502	195900	59760936	1779	1779	1779	1779	0
25	20240502	195800	59760936	1779	1779	1779	1779	0
26	20240502	195700	59760936	1779	1779	1779	1779	0
27	20240502	195600	59760936	1779	1779	1779	1779	0
28	20240502	195500	59760936	1779	1779	1779	1779	0
29	20240502	195400	59760936	1779	1779	1779	1779	0
30	20240502	195300	59760936	1779	1779	1779	1779	0
31	20240502	195200	59760936	1779	1779	1779	1779	0
32	20240502	195100	59760936	1779	1779	1779	1779	60
33	20240502	195000	59760936	1779	1779	1779	1779	0
34	20240502	194900	59760936	1779	1779	1779	1779	0
35	20240502	194800	59760936	1779	1779	1779	1779	0
36	20240502	194700	59760936	1779	1779	1779	1779	0
37	20240502	194600	59760936	1779	1779	1779	1779	0
38	20240502	194500	59760936	1779	1779	1779	1779	0
39	20240502	194400	59760936	1779	1779	1779	1779	0
40	20240502	194300	59760936	1779	1779	1779	1779	0
41	20240502	194200	59760936	1779	1779	1779	1779	0
42	20240502	194100	59760936	1779	1779	1779	1779	0
43	20240502	194000	59760936	1779	1779	1779	1779	0
44	20240502	193900	59760936	1779	1779	1779	1779	0
45	20240502	193800	59760936	1779	1779	1779	1779	0
46	20240502	193700	59760936	1779	1779	1779	1779	0
47	20240502	193600	59760936	1779	1779	1779	1779	0
48	20240502	193500	59760936	1779	1779	1779	1779	0
49	20240502	193400	59760936	1779	1779	1779	1779	0
50	20240502	193300	59760936	1779	1779	1779	1779	0
51	20240502	193200	59760936	1779	1779	1779	1779	0
52	20240502	193100	59760936	1779	1779	1779	1779	0
53	20240502	193000	59760936	1779	1779	1779	1779	0
54	20240502	192900	59760936	1779	1779	1779	1779	0
55	20240502	192800	59760936	1779	1779	1779	1779	0
56	20240502	192700	59760936	1779	1779	1779	1779	0
57	20240502	192600	59760936	1779	1779	1779	1779	0
58	20240502	192500	59760936	1779	1779	1779	1779	0
59	20240502	192400	59760936	1779	1779	1779	1779	0
60	20240502	192300	59760936	1779	1779	1779	1779	0
61	20240502	192200	59760936	1779	1779	1779	1779	0
62	20240502	192100	59760936	1779	1779	1779	1779	60
63	20240502	192000	59760936	1779	1779	1779	1779	0
64	20240502	191900	59760936	1779	1779	1779	1779	0
65	20240502	191800	59760936	1779	1779	1779	1779	0
66	20240502	191700	59760936	1779	1779	1779	1779	0
67	20240502	191600	59760936	1779	1779	1779	1779	0
68	20240502	191500	59760936	1779	1779	1779	1779	0
69	20240502	191400	59760936	1779	1779	1779	1779	0
70	20240502	191300	59760936	1779	1779	1779	1779	0
71	20240502	191200	59760936	1779	1779	1779	1779	0
72	20240502	191100	59760936	1779	1779	1779	1779	0
73	20240502	191000	59760936	1779	1779	1779	1779	0
74	20240502	190900	59760936	1779	1779	1779	1779	0
75	20240502	190800	59760936	1779	1779	1779	1779	0
76	20240502	190700	59760936	1779	1779	1779	1779	0
77	20240502	190600	59760936	1779	1779	1779	1779	0
78	20240502	190500	59760936	1779	1779	1779	1779	0
79	20240502	190400	59760936	1779	1779	1779	1779	0
80	20240502	190300	59760936	1779	1779	1779	1779	0
81	20240502	190200	59760936	1779	1779	1779	1779	0
82	20240502	190100	59760936	1779	1779	1779	1779	0
83	20240502	190000	59760936	1779	1779	1779	1779	0
84	20240502	185900	59760936	1779	1779	1779	1779	0
85	20240502	185800	59760936	1779	1779	1779	1779	0
86	20240502	185700	59760936	1779	1779	1779	1779	0
87	20240502	185600	59760936	1779	1779	1779	1779	0
88	20240502	185500	59760936	1779	1779	1779	1779	0
89	20240502	185400	59760936	1779	1779	1779	1779	0
90	20240502	185300	59760936	1779	1779	1779	1779	0
91	20240502	185200	59760936	1779	1779	1779	1779	0
92	20240502	185100	59760936	1779	1779	1779	1779	60
93	20240502	185000	59760936	1779	1779	1779	1779	0
94	20240502	184900	59760936	1779	1779	1779	1779	0
95	20240502	184800	59760936	1779	1779	1779	1779	0
96	20240502	184700	59760936	1779	1779	1779	1779	0
97	20240502	184600	59760936	1779	1779	1779	1779	0
98	20240502	184500	59760936	1779	1779	1779	1779	0
99	20240502	184400	59760936	1779	1779	1779	1779	0
100	20240502	184300	59760936	1779	1779	1779	1779	0
101	20240502	184200	59760936	1779	1779	1779	1779	0
102	20240502	184100	59760936	1779	1779	1779	1779	0
103	20240502	184000	59760936	1779	1779	1779	1779	0
104	20240502	183900	59760936	1779	1779	1779	1779	0
105	20240502	183800	59760936	1779	1779	1779	1779	0
106	20240502	183700	59760936	1779	1779	1779	1779	0
107	20240502	183600	59760936	1779	1779	1779	1779	0
108	20240502	183500	59760936	1779	1779	1779	1779	0
109	20240502	183400	59760936	1779	1779	1779	1779	0
110	20240502	183300	59760936	1779	1779	1779	1779	0
111	20240502	183200	59760936	1779	1779	1779	1779	0
112	20240502	183100	59760936	1779	1779	1779	1779	0
113	20240502	183000	59760936	1779	1779	1779	1779	0
114	20240502	182900	59760936	1779	1779	1779	1779	0
115	20240502	182800	59760936	1779	1779	1779	1779	0
116	20240502	182700	59760936	1779	1779	1779	1779	0
117	20240502	182600	59760936	1779	1779	1779	1779	0
118	20240502	182500	59760936	1779	1779	1779	1779	0
119	20240502	182400	59760936	1779	1779	1779	1779	0
120	20240502	182300	59760936	1779	1779	1779	1779	0
121	20240502	182200	59760936	1779	1779	1779	1779	0
122	20240502	182100	59760936	1779	1779	1779	1779	60
123	20240502	182000	59760936	1779	1779	1779	1779	0
124	20240502	181900	59760936	1779	1779	1779	1779	0
125	20240502	181800	59760936	1779	1779	1779	1779	0
126	20240502	181700	59760936	1779	1779	1779	1779	0
127	20240502	181600	59760936	1779	1779	1779	1779	0
128	20240502	181500	59760936	1779	1779	1779	1779	0
129	20240502	181400	59760936	1779	1779	1779	1779	0
130	20240502	181300	59760936	1779	1779	1779	1779	0
131	20240502	181200	59760936	1779	1779	1779	1779	0
132	20240502	181100	59760936	1779	1779	1779	1779	0
133	20240502	181000	59760936	1779	1779	1779	1779	0
134	20240502	180900	59760936	1779	1779	1779	1779	0
135	20240502	180800	59760936	1779	1779	1779	1779	0
136	20240502	180700	59760936	1779	1779	1779	1779	0
137	20240502	180600	59760936	1779	1779	1779	1779	0
138	20240502	180500	59760936	1779	1779	1779	1779	0
139	20240502	180400	59760936	1779	1779	1779	1779	0
140	20240502	180300	59760936	1779	1779	1779	1779	0
141	20240502	180200	59760936	1779	1779	1779	1779	0
142	20240502	180100	59760936	1779	1779	1779	1779	0
143	20240502	180000	59760936	1779	1779	1779	1779	0
144	20240502	175900	59760936	1779	1779	1779	1779	0
145	20240502	175800	59760936	1779	1779	1779	1779	0
146	20240502	175700	59760936	1779	1779	1779	1779	0
147	20240502	175600	59760936	1779	1779	1779	1779	0
148	20240502	175500	59760936	1779	1779	1779	1779	0
149	20240502	175400	59760936	1779	1779	1779	1779	0
150	20240502	175300	59760936	1779	1779	1779	1779	0
151	20240502	175200	59760936	1779	1779	1779	1779	0
152	20240502	175100	59760936	1779	1779	1779	1779	60
153	20240502	175000	59760936	1779	1779	1779	1779	0
154	20240502	174900	59760936	1779	1779	1779	1779	0
155	20240502	174800	59760936	1779	1779	1779	1779	0
156	20240502	174700	59760936	1779	1779	1779	1779	0
157	20240502	174600	59760936	1779	1779	1779	1779	0
158	20240502	174500	59760936	1779	1779	1779	1779	0
159	20240502	174400	59760936	1779	1779	1779	1779	0
160	20240502	174300	59760936	1779	1779	1779	1779	0
161	20240502	174200	59760936	1779	1779	1779	1779	0
162	20240502	174100	59760936	1779	1779	1779	1779	0
163	20240502	174000	59760936	1779	1779	1779	1779	0
164	20240502	173900	59760936	1779	1779	1779	1779	0
165	20240502	173800	59760936	1779	1779	1779	1779	0
166	20240502	173700	59760936	1779	1779	1779	1779	0
167	20240502	173600	59760936	1779	1779	1779	1779	0
168	20240502	173500	59760936	1779	1779	1779	1779	0
169	20240502	173400	59760936	1779	1779	1779	1779	0
170	20240502	173300	59760936	1779	1779	1779	1779	0
171	20240502	173200	59760936	1779	1779	1779	1779	0
172	20240502	173100	59760936	1779	1779	1779	1779	0
173	20240502	173000	59760936	1779	1779	1779	1779	0
174	20240502	172900	59760936	1779	1779	1779	1779	0
175	20240502	172800	59760936	1779	1779	1779	1779	0
176	20240502	172700	59760936	1779	1779	1779	1779	0
177	20240502	172600	59760936	1779	1779	1779	1779	0
178	20240502	172500	59760936	1779	1779	1779	1779	0
179	20240502	172400	59760936	1779	1779	1779	1779	0
180	20240502	172300	59760936	1779	1779	1779	1779	0
181	20240502	172200	59760936	1779	1779	1779	1779	0
182	20240502	172100	59760936	1779	1779	1779	1779	60
183	20240502	172000	59760936	1779	1779	1779	1779	0
184	20240502	171900	59760936	1779	1779	1779	1779	0
185	20240502	171800	59760936	1779	1779	1779	1779	0
186	20240502	171700	59760936	1779	1779	1779	1779	0
187	20240502	171600	59760936	1779	1779	1779	1779	0
188	20240502	171500	59760936	1779	1779	1779	1779	0
189	20240502	171400	59760936	1779	1779	1779	1779	0
190	20240502	171300	59760936	1779	1779	1779	1779	0
191	20240502	171200	59760936	1779	1779	1779	1779	0
192	20240502	171100	59760936	1779	1779	1779	1779	0
193	20240502	171000	59760936	1779	1779	1779	1779	0
194	20240502	170900	59760936	1779	1779	1779	1779	0
195	20240502	170800	59760936	1779	1779	1779	1779	0
196	20240502	170700	59760936	1779	1779	1779	1779	0
197	20240502	170600	59760936	1779	1779	1779	1779	0
198	20240502	170500	59760936	1779	1779	1779	1779	0
199	20240502	170400	59760936	1779	1779	1779	1779	0
200	20240502	170300	59760936	1779	1779	1779	1779	0
201	20240502	170200	59760936	1779	1779	1779	1779	0
202	20240502	170100	59760936	1779	1779	1779	1779	0
203	20240502	170000	59760936	1779	1779	1779	1779	0
204	20240502	165900	59760936	1779	1779	1779	1779	0
205	20240502	165800	59760936	1779	1779	1779	1779	0
206	20240502	165700	59760936	1779	1779	1779	1779	0
207	20240502	165600	59760936	1779	1779	1779	1779	0
208	20240502	165500	59760936	1779	1779	1779	1779	0
209	20240502	165400	59760936	1779	1779	1779	1779	0
210	20240502	165300	59760936	1779	1779	1779	1779	0
211	20240502	165200	59760936	1779	1779	1779	1779	0
212	20240502	165100	59760936	1779	1779	1779	1779	60
213	20240502	165000	59760936	1779	1779	1779	1779	0
214	20240502	164900	59760936	1779	1779	1779	1779	0
215	20240502	164800	59760936	1779	1779	1779	1779	0
216	20240502	164700	59760936	1779	1779	1779	1779	0
217	20240502	164600	59760936	1779	1779	1779	1779	0
218	20240502	164500	59760936	1779	1779	1779	1779	0
219	20240502	164400	59760936	1779	1779	1779	1779	0
220	20240502	164300	59760936	1779	1779	1779	1779	0
221	20240502	164200	59760936	1779	1779	1779	1779	0
222	20240502	164100	59760936	1779	1779	1779	1779	0
223	20240502	164000	59760936	1779	1779	1779	1779	0
224	20240502	163900	59760936	1779	1779	1779	1779	0
225	20240502	163800	59760936	1779	1779	1779	1779	0
226	20240502	163700	59760936	1779	1779	1779	1779	0
227	20240502	163600	59760936	1779	1779	1779	1779	0
228	20240502	163500	59760936	1779	1779	1779	1779	0
229	20240502	163400	59760936	1779	1779	1779	1779	0
230	20240502	163300	59760936	1779	1779	1779	1779	0
231	20240502	163200	59760936	1779	1779	1779	1779	0
232	20240502	163100	59760936	1779	1779	1779	1779	0
233	20240502	163000	59760936	1779	1779	1779	1779	0
234	20240502	162900	59760936	1779	1779	1779	1779	0
235	20240502	162800	59760936	1779	1779	1779	1779	0
236	20240502	162700	59760936	1779	1779	1779	1779	0
237	20240502	162600	59760936	1779	1779	1779	1779	0
238	20240502	162500	59760936	1779	1779	1779	1779	0
239	20240502	162400	59760936	1779	1779	1779	1779	0
240	20240502	162300	59760936	1779	1779	1779	1779	0
241	20240502	162200	59760936	1779	1779	1779	1779	0
242	20240502	162100	59760936	1779	1779	1779	1779	60
243	20240502	162000	59760936	1779	1779	1779	1779	0
244	20240502	161900	59760936	1779	1779	1779	1779	0
245	20240502	161800	59760936	1779	1779	1779	1779	0
246	20240502	161700	59760936	1779	1779	1779	1779	0
247	20240502	161600	59760936	1779	1779	1779	1779	0
248	20240502	161500	59760936	1779	1779	1779	1779	0
249	20240502	161400	59760936	1779	1779	1779	1779	0
250	20240502	161300	59760936	1779	1779	1779	1779	0
251	20240502	161200	59760936	1779	1779	1779	1779	0
252	20240502	161100	59760936	1779	1779	1779	1779	0
253	20240502	161000	59760936	1779	1779	1779	1779	0
254	20240502	160900	59760936	1779	1779	1779	1779	0
255	20240502	160800	59760936	1779	1779	1779	1779	0
256	20240502	160700	59760936	1779	1779	1779	1779	0
257	20240502	160600	59760936	1779	1779	1779	1779	0
258	20240502	160500	59760936	1779	1779	1779	1779	0
259	20240502	160400	59760936	1779	1779	1779	1779	0
260	20240502	160300	59760936	1779	1779	1779	1779	0
261	20240502	160200	59760936	1779	1779	1779	1779	0
262	20240502	160100	59760936	1779	1779	1779	1779	0
263	20240502	160000	59760936	1779	1779	1779	1779	0
264	20240502	155900	59760936	1779	1779	1779	1779	0
265	20240502	155800	59760936	1779	1779	1779	1779	0
266	20240502	155700	59760936	1779	1779	1779	1779	0
267	20240502	155600	59760936	1779	1779	1779	1779	0
268	20240502	155500	59760936	1779	1779	1779	1779	0
269	20240502	155400	59760936	1779	1779	1779	1779	0
270	20240502	155300	59760936	1779	1779	1779	1779	0
271	20240502	155200	59760936	1779	1779	1779	1779	0
272	20240502	155100	59760936	1779	1779	1779	1779	60
273	20240502	155000	59760936	1779	1779	1779	1779	0
274	20240502	154900	59760936	1779	1779	1779	1779	0
275	20240502	154800	59760936	1779	1779	1779	1779	0
276	20240502	154700	59760936	1779	1779	1779	1779	0
277	20240502	154600	59760936	1779	1779	1779	1779	0
278	20240502	154500	59760936	1779	1779	1779	1779	0
279	20240502	154400	59760936	1779	1779	1779	1779	0
280	20240502	154300	59760936	1779	1779	1779	1779	0
281	20240502	154200	59760936	1779	1779	1779	1779	0
282	20240502	154100	59760936	1779	1779	1779	1779	0
283	20240502	154000	59760936	1779	1779	1779	1779	0
284	20240502	153900	59760936	1779	1779	1779	1779	0
285	20240502	153800	59760936	1779	1779	1779	1779	0
286	20240502	153700	59760936	1779	1779	1779	1779	0
287	20240502	153600	59760936	1779	1779	1779	1779	0
288	20240502	153500	59760936	1779	1779	1779	1779	0
289	20240502	153400	59760936	1779	1779	1779	1779	0
290	20240502	153300	59760936	1779	1779	1779	1779	0
291	20240502	153200	59760936	1779	1779	1779	1779	0
292	20240502	153100	59760936	1779	1779	1779	1779	0
293	20240502	153000	59760936	1779	1779	1779	1779	60
294	20240502	152900	59654196	1779	1779	1779	1779	0
295	20240502	152800	59654196	1779	1779	1779	1779	0
296	20240502	152700	59654196	1779	1779	1779	1779	0
297	20240502	152600	59654196	1779	1779	1779	1779	0
298	20240502	152500	59654196	1779	1779	1779	1779	0
299	20240502	152400	59654196	1779	1779	1779	1779	0
300	20240502	152300	59654196	1779	1779	1779	1779	0
301	20240502	152200	59654196	1779	1779	1779	1779	0
302	20240502	152100	59654196	1779	1779	1779	1779	0
303	20240502	152000	59654196	1779	1779	1779	1779	0
304	20240502	151900	59654196	1779	1779	1779	1779	0
305	20240502	151800	59654196	1779	1779	1779	1779	0
306	20240502	151700	59654196	1779	1779	1779	1779	0
307	20240502	151600	59654196	1779	1779	1779	1779	0
308	20240502	151500	59654196	1779	1779	1779	1779	0
309	20240502	151400	59654196	1779	1779	1779	1779	0
310	20240502	151300	59654196	1779	1779	1779	1779	0
311	20240502	151200	59654196	1779	1779	1779	1779	0
312	20240502	151100	59654196	1779	1779	1779	1779	1212
313	20240502	151000	57498048	1779	1779	1779	1779	0
314	20240502	150900	57498048	1779	1779	1779	1779	0
315	20240502	150800	57498048	1779	1779	1779	1779	562
316	20240502	150700	56498250	1779	1779	1779	1779	1
317	20240502	150600	56496471	1778	1778	1778	1778	0
318	20240502	150500	56496471	1778	1778	1778	1778	0
319	20240502	150400	56496471	1778	1778	1778	1778	277
320	20240502	150300	56003965	1778	1778	1778	1778	500
321	20240502	150200	55114965	1777	1777	1777	1777	346
322	20240502	150100	54500123	1777	1777	1777	1777	0
323	20240502	150000	54500123	1777	1777	1777	1777	122
324	20240502	145900	54283329	1777	1777	1777	1777	60
325	20240502	145800	54176709	1777	1777	1777	1777	0
326	20240502	145700	54176709	1777	1777	1777	1777	0
327	20240502	145600	54176709	1777	1777	1777	1777	0
328	20240502	145500	54176709	1777	1777	1777	1777	0
329	20240502	145400	54176709	1777	1777	1777	1777	564
330	20240502	145300	53174481	1776	1776	1776	1776	0
331	20240502	145200	53174481	1776	1776	1776	1776	0
332	20240502	145100	53174481	1776	1776	1776	1776	0
333	20240502	145000	53174481	1776	1776	1776	1776	0
334	20240502	144900	53174481	1776	1776	1776	1776	0
335	20240502	144800	53174481	1776	1776	1776	1776	9
336	20240502	144700	53158497	1777	1777	1777	1777	0
337	20240502	144600	53158497	1777	1777	1777	1777	0
338	20240502	144500	53158497	1777	1777	1777	1777	0
339	20240502	144400	53158497	1777	1777	1777	1777	0
340	20240502	144300	53158497	1777	1777	1777	1777	0
341	20240502	144200	53158497	1777	1777	1777	1777	0
342	20240502	144100	53158497	1777	1777	1777	1777	0
343	20240502	144000	53158497	1777	1777	1777	1777	0
344	20240502	143900	53158497	1777	1777	1777	1777	23
345	20240502	143800	53117626	1776	1776	1776	1776	0
346	20240502	143700	53117626	1776	1776	1776	1776	0
347	20240502	143600	53117626	1776	1776	1776	1776	0
348	20240502	143500	53117626	1776	1776	1776	1776	0
349	20240502	143400	53117626	1776	1776	1776	1776	0
350	20240502	143300	53117626	1776	1776	1776	1776	0
351	20240502	143200	53117626	1776	1776	1776	1776	0
352	20240502	143100	53117626	1776	1776	1776	1776	0
353	20240502	143000	53117626	1776	1776	1776	1776	0
354	20240502	142900	53117626	1776	1776	1776	1776	0
355	20240502	142800	53117626	1776	1776	1776	1776	0
356	20240502	142700	53117626	1776	1776	1776	1776	0
357	20240502	142600	53117626	1776	1776	1776	1776	0
358	20240502	142500	53117626	1776	1776	1776	1776	0
359	20240502	142400	53117626	1776	1776	1776	1776	0
360	20240502	142300	53117626	1776	1776	1776	1776	0
361	20240502	142200	53117626	1776	1776	1776	1776	0
362	20240502	142100	53117626	1776	1776	1776	1776	0
363	20240502	142000	53117626	1776	1776	1776	1776	0
364	20240502	141900	53117626	1776	1776	1776	1776	0
365	20240502	141800	53117626	1776	1776	1776	1776	0
366	20240502	141700	53117626	1776	1776	1776	1776	0
367	20240502	141600	53117626	1776	1776	1776	1776	0
368	20240502	141500	53117626	1776	1776	1776	1776	0
369	20240502	141400	53117626	1776	1776	1776	1776	150
370	20240502	141300	52851226	1776	1776	1776	1776	0
371	20240502	141200	52851226	1776	1776	1776	1776	150
372	20240502	141100	52584826	1776	1776	1776	1776	282
373	20240502	141000	52083994	1776	1776	1776	1776	0
374	20240502	140900	52083994	1776	1776	1776	1776	0
375	20240502	140800	52083994	1776	1776	1776	1776	0
376	20240502	140700	52083994	1776	1776	1776	1776	0
377	20240502	140600	52083994	1776	1776	1776	1776	0
378	20240502	140500	52083994	1776	1776	1776	1776	0
379	20240502	140400	52083994	1776	1776	1776	1776	0
380	20240502	140300	52083994	1776	1776	1776	1776	0
381	20240502	140200	52083994	1776	1776	1776	1776	322
382	20240502	140100	51512122	1776	1776	1776	1776	0
383	20240502	140000	51512122	1776	1776	1776	1776	0
384	20240502	135900	51512122	1776	1776	1776	1776	0
385	20240502	135800	51512122	1776	1776	1776	1776	0
386	20240502	135700	51512122	1776	1776	1776	1776	0
387	20240502	135600	51512122	1776	1776	1776	1776	0
388	20240502	135500	51512122	1776	1776	1776	1776	0
389	20240502	135400	51512122	1776	1776	1776	1776	0
390	20240502	135300	51512122	1776	1776	1776	1776	0
391	20240502	135200	51512122	1776	1776	1776	1776	0
392	20240502	135100	51512122	1776	1776	1776	1776	3
393	20240502	135000	51506794	1775	1775	1775	1775	0
394	20240502	134900	51506794	1775	1775	1775	1775	31
395	20240502	134800	51451769	1775	1775	1775	1775	0
396	20240502	134700	51451769	1775	1775	1775	1775	0
397	20240502	134600	51451769	1775	1775	1775	1775	340
398	20240502	134500	50848269	1775	1775	1775	1775	0
399	20240502	134400	50848269	1775	1775	1775	1775	0
400	20240502	134300	50848269	1775	1775	1775	1775	0
401	20240502	134200	50848269	1775	1775	1775	1775	0
402	20240502	134100	50848269	1775	1775	1775	1775	0
403	20240502	134000	50848269	1775	1775	1775	1775	0
404	20240502	133900	50848269	1775	1775	1775	1775	0
405	20240502	133800	50848269	1775	1775	1775	1775	0
406	20240502	133700	50848269	1775	1775	1775	1775	0
407	20240502	133600	50848269	1775	1775	1775	1775	0
408	20240502	133500	50848269	1775	1775	1775	1775	0
409	20240502	133400	50848269	1775	1775	1775	1775	0
410	20240502	133300	50848269	1775	1775	1775	1775	0
411	20240502	133200	50848269	1775	1775	1775	1775	0
412	20240502	133100	50848269	1775	1775	1775	1775	0
413	20240502	133000	50848269	1775	1775	1775	1775	0
414	20240502	132900	50848269	1775	1775	1775	1775	0
415	20240502	132800	50848269	1775	1775	1775	1775	100
416	20240502	132700	50670769	1776	1776	1776	1776	0
417	20240502	132600	50670769	1776	1776	1776	1776	0
418	20240502	132500	50670769	1776	1776	1776	1776	0
419	20240502	132400	50670769	1776	1776	1776	1776	0
420	20240502	132300	50670769	1776	1776	1776	1776	0
421	20240502	132200	50670769	1776	1776	1776	1776	0
422	20240502	132100	50670769	1776	1776	1776	1776	0
423	20240502	132000	50670769	1776	1776	1776	1776	0
424	20240502	131900	50670769	1776	1776	1776	1776	0
425	20240502	131800	50670769	1776	1776	1776	1776	0
426	20240502	131700	50670769	1776	1776	1776	1776	1
427	20240502	131600	50668993	1775	1775	1775	1775	0
428	20240502	131500	50668993	1775	1775	1775	1775	0
429	20240502	131400	50668993	1775	1775	1775	1775	0
430	20240502	131300	50668993	1775	1775	1775	1775	0
431	20240502	131200	50668993	1775	1775	1775	1775	0
432	20240502	131100	50668993	1775	1775	1775	1775	0
433	20240502	131000	50668993	1775	1775	1775	1775	1
434	20240502	130900	50667218	1776	1776	1776	1776	1
435	20240502	130800	50665442	1776	1776	1776	1776	0
436	20240502	130700	50665442	1776	1776	1776	1776	0
437	20240502	130600	50665442	1776	1776	1776	1776	0
438	20240502	130500	50665442	1776	1776	1776	1776	0
439	20240502	130400	50665442	1776	1776	1776	1776	0
440	20240502	130300	50665442	1776	1776	1776	1776	0
441	20240502	130200	50665442	1776	1776	1776	1776	0
442	20240502	130100	50665442	1776	1776	1776	1776	0
443	20240502	130000	50665442	1776	1776	1776	1776	0
444	20240502	125900	50665442	1776	1776	1776	1776	0
445	20240502	125800	50665442	1776	1776	1776	1776	3
446	20240502	125700	50660114	1776	1776	1776	1776	0
447	20240502	125600	50660114	1776	1776	1776	1776	0
448	20240502	125500	50660114	1776	1776	1776	1776	0
449	20240502	125400	50660114	1776	1776	1776	1776	0
450	20240502	125300	50660114	1776	1776	1776	1776	0
451	20240502	125200	50660114	1776	1776	1776	1776	0
452	20240502	125100	50660114	1776	1776	1776	1776	408
453	20240502	125000	49935506	1777	1777	1777	1777	0
454	20240502	124900	49935506	1777	1777	1777	1777	0
455	20240502	124800	49935506	1777	1777	1777	1777	0
456	20240502	124700	49935506	1777	1777	1777	1777	134
457	20240502	124600	49697388	1778	1778	1778	1778	0
458	20240502	124500	49697388	1778	1778	1778	1778	3
459	20240502	124400	49692054	1777	1777	1777	1777	0
460	20240502	124300	49692054	1777	1777	1777	1777	0
461	20240502	124200	49692054	1777	1777	1777	1777	0
462	20240502	124100	49692054	1777	1777	1777	1777	10
463	20240502	124000	49674284	1776	1776	1776	1776	260
464	20240502	123900	49212524	1777	1777	1777	1777	0
465	20240502	123800	49212524	1777	1777	1777	1777	0
466	20240502	123700	49212524	1777	1777	1777	1777	0
467	20240502	123600	49212524	1777	1777	1777	1777	0
468	20240502	123500	49212524	1777	1777	1777	1777	46
469	20240502	123400	49130782	1777	1777	1777	1777	300
470	20240502	123300	48597682	1777	1777	1777	1777	0
471	20240502	123200	48597682	1777	1777	1777	1777	0
472	20240502	123100	48597682	1777	1777	1777	1777	0
473	20240502	123000	48597682	1777	1777	1777	1777	0
474	20240502	122900	48597682	1777	1777	1777	1777	0
475	20240502	122800	48597682	1777	1777	1777	1777	0
476	20240502	122700	48597682	1777	1777	1777	1777	0
477	20240502	122600	48597682	1777	1777	1777	1777	0
478	20240502	122500	48597682	1777	1777	1777	1777	0
479	20240502	122400	48597682	1777	1777	1777	1777	0
480	20240502	122300	48597682	1777	1777	1777	1777	0
481	20240502	122200	48597682	1777	1777	1777	1777	0
482	20240502	122100	48597682	1777	1777	1777	1777	0
483	20240502	122000	48597682	1777	1777	1777	1777	0
484	20240502	121900	48597682	1777	1777	1777	1777	0
485	20240502	121800	48597682	1777	1777	1777	1777	0
486	20240502	121700	48597682	1777	1777	1777	1777	2
487	20240502	121600	48594128	1775	1775	1775	1775	0
488	20240502	121500	48594128	1775	1775	1775	1775	0
489	20240502	121400	48594128	1775	1775	1775	1775	0
490	20240502	121300	48594128	1775	1775	1775	1775	0
491	20240502	121200	48594128	1775	1775	1775	1775	20
492	20240502	121100	48558628	1775	1775	1775	1775	0
493	20240502	121000	48558628	1775	1775	1775	1775	0
494	20240502	120900	48558628	1775	1775	1775	1775	0
495	20240502	120800	48558628	1775	1775	1775	1775	0
496	20240502	120700	48558628	1775	1775	1775	1775	0
497	20240502	120600	48558628	1775	1775	1775	1775	0
498	20240502	120500	48558628	1775	1778	1778	1775	175
499	20240502	120400	48247826	1776	1776	1776	1776	0
500	20240502	120300	48247826	1776	1776	1776	1776	10
501	20240502	120200	48230066	1778	1778	1778	1778	0
502	20240502	120100	48230066	1778	1778	1778	1778	0
503	20240502	120000	48230066	1778	1778	1778	1778	0
504	20240502	115900	48230066	1778	1778	1778	1778	0
505	20240502	115800	48230066	1778	1778	1778	1778	0
506	20240502	115700	48230066	1778	1778	1778	1778	2
507	20240502	115600	48226510	1776	1776	1776	1776	350
508	20240502	115500	47604910	1775	1771	1775	1771	858
509	20240502	115400	46085385	1771	1771	1771	1771	0
510	20240502	115300	46085385	1771	1771	1771	1771	0
511	20240502	115200	46085385	1771	1771	1771	1771	0
512	20240502	115100	46085385	1771	1771	1771	1771	0
513	20240502	115000	46085385	1771	1771	1771	1771	0
514	20240502	114900	46085385	1771	1771	1771	1771	0
515	20240502	114800	46085385	1771	1771	1771	1771	0
516	20240502	114700	46085385	1771	1771	1771	1771	0
517	20240502	114600	46085385	1771	1771	1771	1771	0
518	20240502	114500	46085385	1771	1771	1771	1771	0
519	20240502	114400	46085385	1771	1771	1771	1771	0
520	20240502	114300	46085385	1771	1771	1771	1771	0
521	20240502	114200	46085385	1771	1771	1771	1771	0
522	20240502	114100	46085385	1771	1771	1771	1771	0
523	20240502	114000	46085385	1771	1771	1771	1771	0
524	20240502	113900	46085385	1771	1771	1771	1771	0
525	20240502	113800	46085385	1771	1771	1771	1771	0
526	20240502	113700	46085385	1771	1771	1771	1771	0
527	20240502	113600	46085385	1771	1771	1771	1771	0
528	20240502	113500	46085385	1771	1771	1771	1771	0
529	20240502	113400	46085385	1771	1771	1771	1771	0
530	20240502	113300	46085385	1771	1771	1771	1771	1000
531	20240502	113200	44314385	1771	1771	1771	1771	0
532	20240502	113100	44314385	1771	1771	1771	1771	0
533	20240502	113000	44314385	1771	1771	1771	1771	0
534	20240502	112900	44314385	1771	1771	1771	1771	0
535	20240502	112800	44314385	1771	1771	1771	1771	0
536	20240502	112700	44314385	1771	1771	1771	1771	0
537	20240502	112600	44314385	1771	1771	1771	1771	0
538	20240502	112500	44314385	1771	1771	1771	1771	0
539	20240502	112400	44314385	1771	1771	1771	1771	0
540	20240502	112300	44314385	1771	1771	1771	1771	0
541	20240502	112200	44314385	1771	1771	1771	1771	0
542	20240502	112100	44314385	1771	1771	1771	1771	0
543	20240502	112000	44314385	1771	1771	1771	1771	0
544	20240502	111900	44314385	1771	1771	1771	1771	0
545	20240502	111800	44314385	1771	1771	1771	1771	0
546	20240502	111700	44314385	1771	1771	1771	1771	0
547	20240502	111600	44314385	1771	1771	1771	1771	0
548	20240502	111500	44314385	1771	1771	1771	1771	4
549	20240502	111400	44307301	1766	1766	1766	1766	0
550	20240502	111300	44307301	1766	1766	1766	1766	0
551	20240502	111200	44307301	1766	1766	1766	1766	0
552	20240502	111100	44307301	1766	1766	1766	1766	0
553	20240502	111000	44307301	1766	1767	1767	1766	119
554	20240502	110900	44097126	1767	1768	1768	1767	122
555	20240502	110800	43881549	1770	1770	1770	1770	1
556	20240502	110700	43879779	1770	1768	1771	1767	77
557	20240502	110600	43743691	1768	1767	1768	1767	65
558	20240502	110500	43628832	1767	1768	1768	1767	121
559	20240502	110400	43414965	1768	1768	1768	1768	61
560	20240502	110300	43307117	1768	1768	1768	1768	61
561	20240502	110200	43199269	1768	1769	1769	1768	222
562	20240502	110100	42806673	1768	1768	1768	1768	61
563	20240502	110000	42698825	1768	1768	1768	1768	122
564	20240502	105900	42483129	1768	1768	1768	1768	61
565	20240502	105800	42375281	1768	1769	1769	1768	116
566	20240502	105700	42170138	1769	1769	1769	1769	61
567	20240502	105600	42062229	1769	1769	1769	1769	61
568	20240502	105500	41954320	1769	1769	1769	1769	127
569	20240502	105400	41729657	1770	1770	1770	1770	74
570	20240502	105300	41598677	1770	1770	1770	1770	122
571	20240502	105200	41382737	1771	1770	1771	1770	62
572	20240502	105100	41272996	1770	1770	1770	1770	239
573	20240502	105000	40849966	1771	1771	1771	1771	64
574	20240502	104900	40736622	1771	1771	1771	1771	61
575	20240502	104800	40628591	1772	1773	1773	1772	2
576	20240502	104700	40625046	1775	1775	1775	1775	10
577	20240502	104600	40607296	1777	1770	1777	1770	249
578	20240502	104500	40166409	1771	1771	1771	1771	162
579	20240502	104400	39879507	1772	1772	1772	1772	63
580	20240502	104300	39767871	1773	1773	1773	1773	19
581	20240502	104200	39734184	1777	1777	1777	1777	0
582	20240502	104100	39734184	1777	1777	1777	1777	0
583	20240502	104000	39734184	1777	1772	1777	1771	185
584	20240502	103900	39406390	1772	1771	1772	1771	193
585	20240502	103800	39064563	1772	1772	1772	1772	182
586	20240502	103700	38742059	1772	1772	1772	1772	122
587	20240502	103600	38525875	1772	1772	1772	1772	61
588	20240502	103500	38417783	1773	1773	1773	1773	46
589	20240502	103400	38336225	1773	1772	1773	1772	315
590	20240502	103300	37777791	1772	1772	1772	1772	61
591	20240502	103200	37669699	1772	1772	1772	1772	122
592	20240502	103100	37453515	1773	1773	1773	1773	26
593	20240502	103000	37407417	1773	1773	1774	1773	124
594	20240502	102900	37187563	1773	1773	1773	1773	61
595	20240502	102800	37079410	1773	1773	1773	1773	226
596	20240502	102700	36678712	1774	1774	1774	1774	2055
597	20240502	102600	33033142	1774	1774	1774	1774	61
598	20240502	102500	32924928	1774	1774	1774	1774	122
599	20240502	102400	32708500	1774	1774	1774	1774	61
600	20240502	102300	32600286	1774	1774	1774	1774	122
601	20240502	102200	32383858	1774	1774	1774	1774	61
602	20240502	102100	32275644	1774	1774	1774	1774	61
603	20240502	102000	32167430	1774	1774	1774	1774	122
604	20240502	101900	31951002	1774	1774	1774	1774	61
605	20240502	101800	31842788	1774	1774	1774	1774	133
606	20240502	101700	31606846	1774	1774	1774	1774	61
607	20240502	101600	31498632	1776	1776	1776	1776	3
608	20240502	101500	31493304	1774	1774	1774	1774	0
609	20240502	101400	31493304	1774	1775	1775	1774	61
610	20240502	101300	31385061	1778	1778	1778	1778	0
611	20240502	101200	31385061	1778	1778	1778	1778	0
612	20240502	101100	31385061	1778	1778	1778	1778	0
613	20240502	101000	31385061	1778	1778	1778	1778	1
614	20240502	100900	31383283	1778	1778	1778	1778	1
615	20240502	100800	31381505	1778	1778	1778	1778	0
616	20240502	100700	31381505	1778	1778	1778	1778	0
617	20240502	100600	31381505	1778	1778	1778	1778	0
618	20240502	100500	31381505	1778	1778	1778	1778	0
619	20240502	100400	31381505	1778	1778	1778	1778	1
620	20240502	100300	31379727	1775	1776	1776	1775	3
621	20240502	100200	31374401	1778	1778	1778	1778	5
622	20240502	100100	31365511	1774	1774	1774	1774	0
623	20240502	100000	31365511	1774	1774	1774	1774	0
624	20240502	095900	31365511	1774	1774	1774	1774	0
625	20240502	095800	31365511	1774	1774	1774	1774	0
626	20240502	095700	31365511	1774	1774	1774	1774	0
627	20240502	095600	31365511	1774	1774	1774	1774	0
628	20240502	095500	31365511	1774	1774	1774	1774	0
629	20240502	095400	31365511	1774	1774	1774	1774	0
630	20240502	095300	31365511	1774	1774	1774	1774	0
631	20240502	095200	31365511	1774	1774	1774	1774	0
632	20240502	095100	31365511	1774	1777	1777	1774	1000
633	20240502	095000	29590502	1776	1776	1776	1776	500
634	20240502	094900	28702502	1776	1776	1776	1776	500
635	20240502	094800	27814502	1776	1780	1780	1776	505
636	20240502	094700	26917602	1780	1777	1780	1777	8436
637	20240502	094600	11924717	1776	1776	1776	1776	0
638	20240502	094500	11924717	1776	1776	1776	1776	3
639	20240502	094400	11919389	1774	1774	1774	1774	90
640	20240502	094300	11759729	1774	1774	1774	1774	0
641	20240502	094200	11759729	1774	1774	1774	1774	41
642	20240502	094100	11686995	1774	1774	1774	1774	2
643	20240502	094000	11683447	1774	1774	1774	1774	590
644	20240502	093900	10636787	1774	1773	1774	1773	3790
645	20240502	093800	3916010	1773	1773	1773	1773	3
646	20240502	093700	3910691	1773	1773	1773	1773	0
647	20240502	093600	3910691	1773	1773	1773	1773	330
648	20240502	093500	3325601	1774	1774	1774	1774	1
649	20240502	093400	3323827	1774	1774	1774	1774	0
650	20240502	093300	3323827	1774	1774	1774	1774	0
651	20240502	093200	3323827	1774	1774	1774	1774	0
652	20240502	093100	3323827	1774	1774	1774	1774	0
653	20240502	093000	3323827	1774	1774	1774	1774	0
654	20240502	092900	3323827	1774	1774	1774	1774	0
655	20240502	092800	3323827	1774	1774	1774	1774	103
656	20240502	092700	3141105	1774	1774	1774	1774	0
657	20240502	092600	3141105	1774	1774	1774	1774	0
658	20240502	092500	3141105	1774	1774	1774	1774	0
659	20240502	092400	3141105	1774	1774	1774	1774	157
660	20240502	092300	2862587	1774	1774	1774	1774	0
661	20240502	092200	2862587	1774	1775	1775	1774	257
662	20240502	092100	2406428	1776	1776	1776	1776	637
663	20240502	092000	1275116	1776	1776	1776	1776	0
664	20240502	091900	1275116	1776	1776	1776	1776	0
665	20240502	091800	1275116	1776	1776	1776	1776	0
666	20240502	091700	1275116	1776	1776	1776	1776	0
667	20240502	091600	1275116	1776	1776	1776	1776	0
668	20240502	091500	1275116	1776	1776	1776	1776	0
669	20240502	091400	1275116	1776	1776	1776	1776	6
670	20240502	091300	1264460	1776	1777	1777	1776	131
671	20240502	091200	1031684	1777	1777	1777	1777	0
672	20240502	091100	1031684	1777	1777	1777	1777	50
673	20240502	091000	942834	1777	1777	1777	1777	0
674	20240502	090900	942834	1777	1778	1778	1777	104
675	20240502	090800	757940	1778	1778	1778	1778	0
676	20240502	090700	757940	1778	1778	1778	1778	0
677	20240502	090600	757940	1778	1778	1778	1778	20
678	20240502	090500	722380	1778	1778	1778	1778	0
679	20240502	090400	722380	1778	1778	1778	1778	0
680	20240502	090300	722380	1778	1778	1778	1778	70
681	20240502	090200	597920	1779	1779	1779	1779	51
682	20240502	090100	507191	1780	1780	1780	1780	0
683	20240502	090000	507191	1780	1779	1780	1779	285