KissMeData/343090/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	211000	47614260	2440	2440	2440	2440	6
3	20240517	210900	47614260	2440	2440	2440	2440	0
4	20240517	210800	47614260	2440	2440	2440	2440	0
5	20240517	210700	47614260	2440	2440	2440	2440	0
6	20240517	210600	47614260	2440	2440	2440	2440	0
7	20240517	210500	47614260	2440	2440	2440	2440	0
8	20240517	210400	47614260	2440	2440	2440	2440	0
9	20240517	210300	47614260	2440	2440	2440	2440	0
10	20240517	210200	47614260	2440	2440	2440	2440	0
11	20240517	210100	47614260	2440	2440	2440	2440	0
12	20240517	210000	47614260	2440	2440	2440	2440	0
13	20240517	205900	47614260	2440	2440	2440	2440	0
14	20240517	205800	47614260	2440	2440	2440	2440	0
15	20240517	205700	47614260	2440	2440	2440	2440	0
16	20240517	205600	47614260	2440	2440	2440	2440	0
17	20240517	205500	47614260	2440	2440	2440	2440	0
18	20240517	205400	47614260	2440	2440	2440	2440	0
19	20240517	205300	47614260	2440	2440	2440	2440	0
20	20240517	205200	47614260	2440	2440	2440	2440	0
21	20240517	205100	47614260	2440	2440	2440	2440	0
22	20240517	205000	47614260	2440	2440	2440	2440	0
23	20240517	204900	47614260	2440	2440	2440	2440	0
24	20240517	204800	47614260	2440	2440	2440	2440	0
25	20240517	204700	47614260	2440	2440	2440	2440	0
26	20240517	204600	47614260	2440	2440	2440	2440	0
27	20240517	204500	47614260	2440	2440	2440	2440	0
28	20240517	204400	47614260	2440	2440	2440	2440	0
29	20240517	204300	47614260	2440	2440	2440	2440	0
30	20240517	204200	47614260	2440	2440	2440	2440	0
31	20240517	204100	47614260	2440	2440	2440	2440	0
32	20240517	204000	47614260	2440	2440	2440	2440	6
33	20240517	203900	47614260	2440	2440	2440	2440	0
34	20240517	203800	47614260	2440	2440	2440	2440	0
35	20240517	203700	47614260	2440	2440	2440	2440	0
36	20240517	203600	47614260	2440	2440	2440	2440	0
37	20240517	203500	47614260	2440	2440	2440	2440	0
38	20240517	203400	47614260	2440	2440	2440	2440	0
39	20240517	203300	47614260	2440	2440	2440	2440	0
40	20240517	203200	47614260	2440	2440	2440	2440	0
41	20240517	203100	47614260	2440	2440	2440	2440	0
42	20240517	203000	47614260	2440	2440	2440	2440	0
43	20240517	202900	47614260	2440	2440	2440	2440	0
44	20240517	202800	47614260	2440	2440	2440	2440	0
45	20240517	202700	47614260	2440	2440	2440	2440	0
46	20240517	202600	47614260	2440	2440	2440	2440	0
47	20240517	202500	47614260	2440	2440	2440	2440	0
48	20240517	202400	47614260	2440	2440	2440	2440	0
49	20240517	202300	47614260	2440	2440	2440	2440	0
50	20240517	202200	47614260	2440	2440	2440	2440	0
51	20240517	202100	47614260	2440	2440	2440	2440	0
52	20240517	202000	47614260	2440	2440	2440	2440	0
53	20240517	201900	47614260	2440	2440	2440	2440	0
54	20240517	201800	47614260	2440	2440	2440	2440	0
55	20240517	201700	47614260	2440	2440	2440	2440	0
56	20240517	201600	47614260	2440	2440	2440	2440	0
57	20240517	201500	47614260	2440	2440	2440	2440	0
58	20240517	201400	47614260	2440	2440	2440	2440	0
59	20240517	201300	47614260	2440	2440	2440	2440	0
60	20240517	201200	47614260	2440	2440	2440	2440	0
61	20240517	201100	47614260	2440	2440	2440	2440	0
62	20240517	201000	47614260	2440	2440	2440	2440	6
63	20240517	200900	47614260	2440	2440	2440	2440	0
64	20240517	200800	47614260	2440	2440	2440	2440	0
65	20240517	200700	47614260	2440	2440	2440	2440	0
66	20240517	200600	47614260	2440	2440	2440	2440	0
67	20240517	200500	47614260	2440	2440	2440	2440	0
68	20240517	200400	47614260	2440	2440	2440	2440	0
69	20240517	200300	47614260	2440	2440	2440	2440	0
70	20240517	200200	47614260	2440	2440	2440	2440	0
71	20240517	200100	47614260	2440	2440	2440	2440	0
72	20240517	200000	47614260	2440	2440	2440	2440	0
73	20240517	195900	47614260	2440	2440	2440	2440	0
74	20240517	195800	47614260	2440	2440	2440	2440	0
75	20240517	195700	47614260	2440	2440	2440	2440	0
76	20240517	195600	47614260	2440	2440	2440	2440	0
77	20240517	195500	47614260	2440	2440	2440	2440	0
78	20240517	195400	47614260	2440	2440	2440	2440	0
79	20240517	195300	47614260	2440	2440	2440	2440	0
80	20240517	195200	47614260	2440	2440	2440	2440	0
81	20240517	195100	47614260	2440	2440	2440	2440	0
82	20240517	195000	47614260	2440	2440	2440	2440	0
83	20240517	194900	47614260	2440	2440	2440	2440	0
84	20240517	194800	47614260	2440	2440	2440	2440	0
85	20240517	194700	47614260	2440	2440	2440	2440	0
86	20240517	194600	47614260	2440	2440	2440	2440	0
87	20240517	194500	47614260	2440	2440	2440	2440	0
88	20240517	194400	47614260	2440	2440	2440	2440	0
89	20240517	194300	47614260	2440	2440	2440	2440	0
90	20240517	194200	47614260	2440	2440	2440	2440	0
91	20240517	194100	47614260	2440	2440	2440	2440	0
92	20240517	194000	47614260	2440	2440	2440	2440	6
93	20240517	193900	47614260	2440	2440	2440	2440	0
94	20240517	193800	47614260	2440	2440	2440	2440	0
95	20240517	193700	47614260	2440	2440	2440	2440	0
96	20240517	193600	47614260	2440	2440	2440	2440	0
97	20240517	193500	47614260	2440	2440	2440	2440	0
98	20240517	193400	47614260	2440	2440	2440	2440	0
99	20240517	193300	47614260	2440	2440	2440	2440	0
100	20240517	193200	47614260	2440	2440	2440	2440	0
101	20240517	193100	47614260	2440	2440	2440	2440	0
102	20240517	193000	47614260	2440	2440	2440	2440	0
103	20240517	192900	47614260	2440	2440	2440	2440	0
104	20240517	192800	47614260	2440	2440	2440	2440	0
105	20240517	192700	47614260	2440	2440	2440	2440	0
106	20240517	192600	47614260	2440	2440	2440	2440	0
107	20240517	192500	47614260	2440	2440	2440	2440	0
108	20240517	192400	47614260	2440	2440	2440	2440	0
109	20240517	192300	47614260	2440	2440	2440	2440	0
110	20240517	192200	47614260	2440	2440	2440	2440	0
111	20240517	192100	47614260	2440	2440	2440	2440	0
112	20240517	192000	47614260	2440	2440	2440	2440	0
113	20240517	191900	47614260	2440	2440	2440	2440	0
114	20240517	191800	47614260	2440	2440	2440	2440	0
115	20240517	191700	47614260	2440	2440	2440	2440	0
116	20240517	191600	47614260	2440	2440	2440	2440	0
117	20240517	191500	47614260	2440	2440	2440	2440	0
118	20240517	191400	47614260	2440	2440	2440	2440	0
119	20240517	191300	47614260	2440	2440	2440	2440	0
120	20240517	191200	47614260	2440	2440	2440	2440	0
121	20240517	191100	47614260	2440	2440	2440	2440	0
122	20240517	191000	47614260	2440	2440	2440	2440	6
123	20240517	190900	47614260	2440	2440	2440	2440	0
124	20240517	190800	47614260	2440	2440	2440	2440	0
125	20240517	190700	47614260	2440	2440	2440	2440	0
126	20240517	190600	47614260	2440	2440	2440	2440	0
127	20240517	190500	47614260	2440	2440	2440	2440	0
128	20240517	190400	47614260	2440	2440	2440	2440	0
129	20240517	190300	47614260	2440	2440	2440	2440	0
130	20240517	190200	47614260	2440	2440	2440	2440	0
131	20240517	190100	47614260	2440	2440	2440	2440	0
132	20240517	190000	47614260	2440	2440	2440	2440	0
133	20240517	185900	47614260	2440	2440	2440	2440	0
134	20240517	185800	47614260	2440	2440	2440	2440	0
135	20240517	185700	47614260	2440	2440	2440	2440	0
136	20240517	185600	47614260	2440	2440	2440	2440	0
137	20240517	185500	47614260	2440	2440	2440	2440	0
138	20240517	185400	47614260	2440	2440	2440	2440	0
139	20240517	185300	47614260	2440	2440	2440	2440	0
140	20240517	185200	47614260	2440	2440	2440	2440	0
141	20240517	185100	47614260	2440	2440	2440	2440	0
142	20240517	185000	47614260	2440	2440	2440	2440	0
143	20240517	184900	47614260	2440	2440	2440	2440	0
144	20240517	184800	47614260	2440	2440	2440	2440	0
145	20240517	184700	47614260	2440	2440	2440	2440	0
146	20240517	184600	47614260	2440	2440	2440	2440	0
147	20240517	184500	47614260	2440	2440	2440	2440	0
148	20240517	184400	47614260	2440	2440	2440	2440	0
149	20240517	184300	47614260	2440	2440	2440	2440	0
150	20240517	184200	47614260	2440	2440	2440	2440	0
151	20240517	184100	47614260	2440	2440	2440	2440	0
152	20240517	184000	47614260	2440	2440	2440	2440	6
153	20240517	183900	47614260	2440	2440	2440	2440	0
154	20240517	183800	47614260	2440	2440	2440	2440	0
155	20240517	183700	47614260	2440	2440	2440	2440	0
156	20240517	183600	47614260	2440	2440	2440	2440	0
157	20240517	183500	47614260	2440	2440	2440	2440	0
158	20240517	183400	47614260	2440	2440	2440	2440	0
159	20240517	183300	47614260	2440	2440	2440	2440	0
160	20240517	183200	47614260	2440	2440	2440	2440	0
161	20240517	183100	47614260	2440	2440	2440	2440	0
162	20240517	183000	47614260	2440	2440	2440	2440	0
163	20240517	182900	47614260	2440	2440	2440	2440	0
164	20240517	182800	47614260	2440	2440	2440	2440	0
165	20240517	182700	47614260	2440	2440	2440	2440	0
166	20240517	182600	47614260	2440	2440	2440	2440	0
167	20240517	182500	47614260	2440	2440	2440	2440	0
168	20240517	182400	47614260	2440	2440	2440	2440	0
169	20240517	182300	47614260	2440	2440	2440	2440	0
170	20240517	182200	47614260	2440	2440	2440	2440	0
171	20240517	182100	47614260	2440	2440	2440	2440	0
172	20240517	182000	47614260	2440	2440	2440	2440	0
173	20240517	181900	47614260	2440	2440	2440	2440	0
174	20240517	181800	47614260	2440	2440	2440	2440	0
175	20240517	181700	47614260	2440	2440	2440	2440	0
176	20240517	181600	47614260	2440	2440	2440	2440	0
177	20240517	181500	47614260	2440	2440	2440	2440	0
178	20240517	181400	47614260	2440	2440	2440	2440	0
179	20240517	181300	47614260	2440	2440	2440	2440	0
180	20240517	181200	47614260	2440	2440	2440	2440	0
181	20240517	181100	47614260	2440	2440	2440	2440	0
182	20240517	181000	47614260	2440	2440	2440	2440	6
183	20240517	180900	47614260	2440	2440	2440	2440	0
184	20240517	180800	47614260	2440	2440	2440	2440	0
185	20240517	180700	47614260	2440	2440	2440	2440	0
186	20240517	180600	47614260	2440	2440	2440	2440	0
187	20240517	180500	47614260	2440	2440	2440	2440	0
188	20240517	180400	47614260	2440	2440	2440	2440	0
189	20240517	180300	47614260	2440	2440	2440	2440	0
190	20240517	180200	47614260	2440	2440	2440	2440	0
191	20240517	180100	47614260	2440	2440	2440	2440	0
192	20240517	180000	47614260	2440	2440	2440	2440	0
193	20240517	175900	47614260	2440	2440	2440	2440	0
194	20240517	175800	47614260	2440	2440	2440	2440	0
195	20240517	175700	47614260	2440	2440	2440	2440	0
196	20240517	175600	47614260	2440	2440	2440	2440	0
197	20240517	175500	47614260	2440	2440	2440	2440	0
198	20240517	175400	47614260	2440	2440	2440	2440	0
199	20240517	175300	47614260	2440	2440	2440	2440	0
200	20240517	175200	47614260	2440	2440	2440	2440	0
201	20240517	175100	47614260	2440	2440	2440	2440	0
202	20240517	175000	47614260	2440	2440	2440	2440	0
203	20240517	174900	47614260	2440	2440	2440	2440	0
204	20240517	174800	47614260	2440	2440	2440	2440	0
205	20240517	174700	47614260	2440	2440	2440	2440	0
206	20240517	174600	47614260	2440	2440	2440	2440	0
207	20240517	174500	47614260	2440	2440	2440	2440	0
208	20240517	174400	47614260	2440	2440	2440	2440	0
209	20240517	174300	47614260	2440	2440	2440	2440	0
210	20240517	174200	47614260	2440	2440	2440	2440	0
211	20240517	174100	47614260	2440	2440	2440	2440	0
212	20240517	174000	47614260	2440	2440	2440	2440	6
213	20240517	173900	47614260	2440	2440	2440	2440	0
214	20240517	173800	47614260	2440	2440	2440	2440	0
215	20240517	173700	47614260	2440	2440	2440	2440	0
216	20240517	173600	47614260	2440	2440	2440	2440	0
217	20240517	173500	47614260	2440	2440	2440	2440	0
218	20240517	173400	47614260	2440	2440	2440	2440	0
219	20240517	173300	47614260	2440	2440	2440	2440	0
220	20240517	173200	47614260	2440	2440	2440	2440	0
221	20240517	173100	47614260	2440	2440	2440	2440	0
222	20240517	173000	47614260	2440	2440	2440	2440	0
223	20240517	172900	47614260	2440	2440	2440	2440	0
224	20240517	172800	47614260	2440	2440	2440	2440	0
225	20240517	172700	47614260	2440	2440	2440	2440	0
226	20240517	172600	47614260	2440	2440	2440	2440	0
227	20240517	172500	47614260	2440	2440	2440	2440	0
228	20240517	172400	47614260	2440	2440	2440	2440	0
229	20240517	172300	47614260	2440	2440	2440	2440	0
230	20240517	172200	47614260	2440	2440	2440	2440	0
231	20240517	172100	47614260	2440	2440	2440	2440	0
232	20240517	172000	47614260	2440	2440	2440	2440	0
233	20240517	171900	47614260	2440	2440	2440	2440	0
234	20240517	171800	47614260	2440	2440	2440	2440	0
235	20240517	171700	47614260	2440	2440	2440	2440	0
236	20240517	171600	47614260	2440	2440	2440	2440	0
237	20240517	171500	47614260	2440	2440	2440	2440	0
238	20240517	171400	47614260	2440	2440	2440	2440	0
239	20240517	171300	47614260	2440	2440	2440	2440	0
240	20240517	171200	47614260	2440	2440	2440	2440	0
241	20240517	171100	47614260	2440	2440	2440	2440	0
242	20240517	171000	47614260	2440	2440	2440	2440	6
243	20240517	170900	47614260	2440	2440	2440	2440	0
244	20240517	170800	47614260	2440	2440	2440	2440	0
245	20240517	170700	47614260	2440	2440	2440	2440	0
246	20240517	170600	47614260	2440	2440	2440	2440	0
247	20240517	170500	47614260	2440	2440	2440	2440	0
248	20240517	170400	47614260	2440	2440	2440	2440	0
249	20240517	170300	47614260	2440	2440	2440	2440	0
250	20240517	170200	47614260	2440	2440	2440	2440	0
251	20240517	170100	47614260	2440	2440	2440	2440	0
252	20240517	170000	47614260	2440	2440	2440	2440	0
253	20240517	165900	47614260	2440	2440	2440	2440	0
254	20240517	165800	47614260	2440	2440	2440	2440	0
255	20240517	165700	47614260	2440	2440	2440	2440	0
256	20240517	165600	47614260	2440	2440	2440	2440	0
257	20240517	165500	47614260	2440	2440	2440	2440	0
258	20240517	165400	47614260	2440	2440	2440	2440	0
259	20240517	165300	47614260	2440	2440	2440	2440	0
260	20240517	165200	47614260	2440	2440	2440	2440	0
261	20240517	165100	47614260	2440	2440	2440	2440	0
262	20240517	165000	47614260	2440	2440	2440	2440	0
263	20240517	164900	47614260	2440	2440	2440	2440	0
264	20240517	164800	47614260	2440	2440	2440	2440	0
265	20240517	164700	47614260	2440	2440	2440	2440	0
266	20240517	164600	47614260	2440	2440	2440	2440	0
267	20240517	164500	47614260	2440	2440	2440	2440	0
268	20240517	164400	47614260	2440	2440	2440	2440	0
269	20240517	164300	47614260	2440	2440	2440	2440	0
270	20240517	164200	47614260	2440	2440	2440	2440	0
271	20240517	164100	47614260	2440	2440	2440	2440	0
272	20240517	164000	47614260	2440	2440	2440	2440	6
273	20240517	163900	47614260	2440	2440	2440	2440	0
274	20240517	163800	47614260	2440	2440	2440	2440	0
275	20240517	163700	47614260	2440	2440	2440	2440	0
276	20240517	163600	47614260	2440	2440	2440	2440	0
277	20240517	163500	47614260	2440	2440	2440	2440	0
278	20240517	163400	47614260	2440	2440	2440	2440	0
279	20240517	163300	47614260	2440	2440	2440	2440	0
280	20240517	163200	47614260	2440	2440	2440	2440	0
281	20240517	163100	47614260	2440	2440	2440	2440	0
282	20240517	163000	47614260	2440	2440	2440	2440	0
283	20240517	162900	47614260	2440	2440	2440	2440	0
284	20240517	162800	47614260	2440	2440	2440	2440	0
285	20240517	162700	47614260	2440	2440	2440	2440	0
286	20240517	162600	47614260	2440	2440	2440	2440	0
287	20240517	162500	47614260	2440	2440	2440	2440	0
288	20240517	162400	47614260	2440	2440	2440	2440	0
289	20240517	162300	47614260	2440	2440	2440	2440	0
290	20240517	162200	47614260	2440	2440	2440	2440	0
291	20240517	162100	47614260	2440	2440	2440	2440	0
292	20240517	162000	47614260	2440	2440	2440	2440	0
293	20240517	161900	47614260	2440	2440	2440	2440	0
294	20240517	161800	47614260	2440	2440	2440	2440	0
295	20240517	161700	47614260	2440	2440	2440	2440	0
296	20240517	161600	47614260	2440	2440	2440	2440	0
297	20240517	161500	47614260	2440	2440	2440	2440	0
298	20240517	161400	47614260	2440	2440	2440	2440	0
299	20240517	161300	47614260	2440	2440	2440	2440	0
300	20240517	161200	47614260	2440	2440	2440	2440	0
301	20240517	161100	47614260	2440	2440	2440	2440	0
302	20240517	161000	47614260	2440	2440	2440	2440	6
303	20240517	160900	47614260	2440	2440	2440	2440	0
304	20240517	160800	47614260	2440	2440	2440	2440	0
305	20240517	160700	47614260	2440	2440	2440	2440	0
306	20240517	160600	47614260	2440	2440	2440	2440	0
307	20240517	160500	47614260	2440	2440	2440	2440	0
308	20240517	160400	47614260	2440	2440	2440	2440	0
309	20240517	160300	47614260	2440	2440	2440	2440	0
310	20240517	160200	47614260	2440	2440	2440	2440	0
311	20240517	160100	47614260	2440	2440	2440	2440	0
312	20240517	160000	47614260	2440	2440	2440	2440	0
313	20240517	155900	47614260	2440	2440	2440	2440	0
314	20240517	155800	47614260	2440	2440	2440	2440	0
315	20240517	155700	47614260	2440	2440	2440	2440	0
316	20240517	155600	47614260	2440	2440	2440	2440	0
317	20240517	155500	47614260	2440	2440	2440	2440	0
318	20240517	155400	47614260	2440	2440	2440	2440	0
319	20240517	155300	47614260	2440	2440	2440	2440	0
320	20240517	155200	47614260	2440	2440	2440	2440	0
321	20240517	155100	47614260	2440	2440	2440	2440	0
322	20240517	155000	47614260	2440	2440	2440	2440	0
323	20240517	154900	47614260	2440	2440	2440	2440	0
324	20240517	154800	47614260	2440	2440	2440	2440	0
325	20240517	154700	47614260	2440	2440	2440	2440	0
326	20240517	154600	47614260	2440	2440	2440	2440	0
327	20240517	154500	47614260	2440	2440	2440	2440	0
328	20240517	154400	47614260	2440	2440	2440	2440	0
329	20240517	154300	47614260	2440	2440	2440	2440	0
330	20240517	154200	47614260	2440	2440	2440	2440	0
331	20240517	154100	47614260	2440	2440	2440	2440	0
332	20240517	154000	47614260	2440	2440	2440	2440	6
333	20240517	153900	47614260	2440	2440	2440	2440	0
334	20240517	153800	47614260	2440	2440	2440	2440	0
335	20240517	153700	47614260	2440	2440	2440	2440	0
336	20240517	153600	47614260	2440	2440	2440	2440	0
337	20240517	153500	47614260	2440	2440	2440	2440	0
338	20240517	153400	47614260	2440	2440	2440	2440	0
339	20240517	153300	47614260	2440	2440	2440	2440	0
340	20240517	153200	47614260	2440	2440	2440	2440	0
341	20240517	153100	47614260	2440	2440	2440	2440	0
342	20240517	153000	47614260	2440	2440	2440	2440	0
343	20240517	152900	47614260	2440	2440	2440	2440	0
344	20240517	152800	47614260	2440	2440	2440	2440	0
345	20240517	152700	47614260	2440	2440	2440	2440	0
346	20240517	152600	47614260	2440	2440	2440	2440	0
347	20240517	152500	47614260	2440	2440	2440	2440	0
348	20240517	152400	47614260	2440	2440	2440	2440	0
349	20240517	152300	47614260	2440	2440	2440	2440	0
350	20240517	152200	47614260	2440	2440	2440	2440	0
351	20240517	152100	47614260	2440	2440	2440	2440	0
352	20240517	152000	47614260	2440	2440	2440	2440	0
353	20240517	151900	47614260	2440	2440	2440	2440	0
354	20240517	151800	47614260	2440	2440	2440	2440	0
355	20240517	151700	47614260	2440	2440	2440	2440	0
356	20240517	151600	47614260	2440	2440	2440	2440	0
357	20240517	151500	47614260	2440	2440	2440	2440	0
358	20240517	151400	47614260	2440	2440	2440	2440	0
359	20240517	151300	47614260	2440	2440	2440	2440	0
360	20240517	151200	47614260	2440	2440	2440	2440	0
361	20240517	151100	47614260	2440	2440	2440	2440	0
362	20240517	151000	47614260	2440	2440	2440	2440	0
363	20240517	150900	47614260	2440	2440	2440	2440	0
364	20240517	150800	47614260	2440	2440	2440	2440	6
365	20240517	150700	47599620	2440	2440	2440	2440	0
366	20240517	150600	47599620	2440	2440	2440	2440	0
367	20240517	150500	47599620	2440	2440	2440	2440	0
368	20240517	150400	47599620	2440	2440	2440	2440	0
369	20240517	150300	47599620	2440	2440	2440	2440	0
370	20240517	150200	47599620	2440	2440	2440	2440	0
371	20240517	150100	47599620	2440	2440	2440	2440	0
372	20240517	150000	47599620	2440	2440	2440	2440	5
373	20240517	145900	47587420	2440	2440	2440	2440	0
374	20240517	145800	47587420	2440	2440	2440	2440	0
375	20240517	145700	47587420	2440	2440	2440	2440	0
376	20240517	145600	47587420	2440	2440	2440	2440	0
377	20240517	145500	47587420	2440	2440	2440	2440	0
378	20240517	145400	47587420	2440	2440	2440	2440	0
379	20240517	145300	47587420	2440	2440	2440	2440	0
380	20240517	145200	47587420	2440	2440	2440	2440	0
381	20240517	145100	47587420	2440	2440	2440	2440	0
382	20240517	145000	47587420	2440	2440	2440	2440	0
383	20240517	144900	47587420	2440	2440	2440	2440	0
384	20240517	144800	47587420	2440	2440	2440	2440	0
385	20240517	144700	47587420	2440	2440	2440	2440	0
386	20240517	144600	47587420	2440	2440	2440	2440	0
387	20240517	144500	47587420	2440	2440	2440	2440	0
388	20240517	144400	47587420	2440	2440	2440	2440	0
389	20240517	144300	47587420	2440	2440	2440	2440	0
390	20240517	144200	47587420	2440	2440	2440	2440	0
391	20240517	144100	47587420	2440	2440	2440	2440	0
392	20240517	144000	47587420	2440	2440	2440	2440	0
393	20240517	143900	47587420	2440	2440	2440	2440	0
394	20240517	143800	47587420	2440	2440	2440	2440	1
395	20240517	143700	47584980	2440	2440	2440	2440	0
396	20240517	143600	47584980	2440	2440	2440	2440	0
397	20240517	143500	47584980	2440	2440	2440	2440	0
398	20240517	143400	47584980	2440	2440	2440	2440	0
399	20240517	143300	47584980	2440	2440	2440	2440	0
400	20240517	143200	47584980	2440	2440	2440	2440	0
401	20240517	143100	47584980	2440	2440	2440	2440	0
402	20240517	143000	47584980	2440	2440	2440	2440	0
403	20240517	142900	47584980	2440	2440	2440	2440	0
404	20240517	142800	47584980	2440	2440	2440	2440	0
405	20240517	142700	47584980	2440	2440	2440	2440	0
406	20240517	142600	47584980	2440	2440	2440	2440	0
407	20240517	142500	47584980	2440	2440	2440	2440	0
408	20240517	142400	47584980	2440	2440	2440	2440	0
409	20240517	142300	47584980	2440	2440	2440	2440	0
410	20240517	142200	47584980	2440	2440	2440	2440	0
411	20240517	142100	47584980	2440	2440	2440	2440	0
412	20240517	142000	47584980	2440	2440	2440	2440	0
413	20240517	141900	47584980	2440	2440	2440	2440	1
414	20240517	141800	47582540	2440	2440	2440	2440	0
415	20240517	141700	47582540	2440	2440	2440	2440	0
416	20240517	141600	47582540	2440	2440	2440	2440	0
417	20240517	141500	47582540	2440	2440	2440	2440	0
418	20240517	141400	47582540	2440	2440	2440	2440	0
419	20240517	141300	47582540	2440	2440	2440	2440	0
420	20240517	141200	47582540	2440	2440	2440	2440	0
421	20240517	141100	47582540	2440	2440	2440	2440	0
422	20240517	141000	47582540	2440	2440	2440	2440	0
423	20240517	140900	47582540	2440	2440	2440	2440	0
424	20240517	140800	47582540	2440	2440	2440	2440	0
425	20240517	140700	47582540	2440	2440	2440	2440	0
426	20240517	140600	47582540	2440	2440	2440	2440	0
427	20240517	140500	47582540	2440	2440	2440	2440	0
428	20240517	140400	47582540	2440	2440	2440	2440	0
429	20240517	140300	47582540	2440	2440	2440	2440	0
430	20240517	140200	47582540	2440	2440	2440	2440	0
431	20240517	140100	47582540	2440	2440	2440	2440	0
432	20240517	140000	47582540	2440	2440	2440	2440	0
433	20240517	135900	47582540	2440	2440	2440	2440	0
434	20240517	135800	47582540	2440	2440	2440	2440	0
435	20240517	135700	47582540	2440	2440	2440	2440	0
436	20240517	135600	47582540	2440	2440	2440	2440	0
437	20240517	135500	47582540	2440	2440	2440	2440	1
438	20240517	135400	47580100	2440	2440	2440	2440	0
439	20240517	135300	47580100	2440	2440	2440	2440	0
440	20240517	135200	47580100	2440	2440	2440	2440	0
441	20240517	135100	47580100	2440	2440	2440	2440	2
442	20240517	135000	47575220	2440	2440	2440	2440	4
443	20240517	134900	47565460	2440	2440	2440	2440	9
444	20240517	134800	47543500	2440	2440	2440	2440	0
445	20240517	134700	47543500	2440	2440	2440	2440	204
446	20240517	134600	47045740	2440	2440	2440	2440	0
447	20240517	134500	47045740	2440	2440	2440	2440	0
448	20240517	134400	47045740	2440	2440	2440	2440	0
449	20240517	134300	47045740	2440	2440	2440	2440	0
450	20240517	134200	47045740	2440	2440	2440	2440	0
451	20240517	134100	47045740	2440	2440	2440	2440	0
452	20240517	134000	47045740	2440	2440	2440	2440	0
453	20240517	133900	47045740	2440	2440	2440	2440	0
454	20240517	133800	47045740	2440	2440	2440	2440	0
455	20240517	133700	47045740	2440	2440	2440	2440	0
456	20240517	133600	47045740	2440	2440	2440	2440	1
457	20240517	133500	47043300	2440	2440	2440	2440	0
458	20240517	133400	47043300	2440	2440	2440	2440	0
459	20240517	133300	47043300	2440	2440	2440	2440	0
460	20240517	133200	47043300	2440	2440	2440	2440	0
461	20240517	133100	47043300	2440	2440	2440	2440	1
462	20240517	133000	47040860	2440	2440	2440	2440	0
463	20240517	132900	47040860	2440	2440	2440	2440	0
464	20240517	132800	47040860	2440	2440	2440	2440	100
465	20240517	132700	46796860	2440	2440	2440	2440	0
466	20240517	132600	46796860	2440	2440	2440	2440	0
467	20240517	132500	46796860	2440	2440	2440	2440	0
468	20240517	132400	46796860	2440	2440	2440	2440	0
469	20240517	132300	46796860	2440	2440	2440	2440	0
470	20240517	132200	46796860	2440	2440	2440	2440	0
471	20240517	132100	46796860	2440	2440	2440	2440	0
472	20240517	132000	46796860	2440	2440	2440	2440	0
473	20240517	131900	46796860	2440	2440	2440	2440	0
474	20240517	131800	46796860	2440	2440	2440	2440	0
475	20240517	131700	46796860	2440	2440	2440	2440	0
476	20240517	131600	46796860	2440	2440	2440	2440	124
477	20240517	131500	46494300	2440	2440	2440	2440	0
478	20240517	131400	46494300	2440	2440	2440	2440	0
479	20240517	131300	46494300	2440	2440	2440	2440	0
480	20240517	131200	46494300	2440	2440	2440	2440	0
481	20240517	131100	46494300	2440	2440	2440	2440	0
482	20240517	131000	46494300	2440	2440	2440	2440	0
483	20240517	130900	46494300	2440	2440	2440	2440	0
484	20240517	130800	46494300	2440	2440	2440	2440	0
485	20240517	130700	46494300	2440	2440	2440	2440	0
486	20240517	130600	46494300	2440	2440	2440	2440	0
487	20240517	130500	46494300	2440	2440	2440	2440	0
488	20240517	130400	46494300	2440	2440	2440	2440	0
489	20240517	130300	46494300	2440	2440	2440	2440	0
490	20240517	130200	46494300	2440	2440	2440	2440	0
491	20240517	130100	46494300	2440	2440	2440	2440	0
492	20240517	130000	46494300	2440	2440	2440	2440	0
493	20240517	125900	46494300	2440	2440	2440	2440	10
494	20240517	125800	46469900	2440	2440	2440	2440	0
495	20240517	125700	46469900	2440	2440	2440	2440	0
496	20240517	125600	46469900	2440	2440	2440	2440	0
497	20240517	125500	46469900	2440	2440	2440	2440	0
498	20240517	125400	46469900	2440	2440	2440	2440	0
499	20240517	125300	46469900	2440	2440	2440	2440	0
500	20240517	125200	46469900	2440	2440	2440	2440	0
501	20240517	125100	46469900	2440	2440	2440	2440	1
502	20240517	125000	46467460	2440	2440	2440	2440	126
503	20240517	124900	46160020	2440	2440	2440	2440	3
504	20240517	124800	46152700	2440	2440	2440	2440	0
505	20240517	124700	46152700	2440	2440	2440	2440	0
506	20240517	124600	46152700	2440	2440	2440	2440	0
507	20240517	124500	46152700	2440	2440	2440	2440	0
508	20240517	124400	46152700	2440	2440	2440	2440	0
509	20240517	124300	46152700	2440	2440	2440	2440	0
510	20240517	124200	46152700	2440	2440	2440	2440	0
511	20240517	124100	46152700	2440	2440	2440	2440	0
512	20240517	124000	46152700	2440	2440	2440	2440	0
513	20240517	123900	46152700	2440	2440	2440	2440	0
514	20240517	123800	46152700	2440	2440	2440	2440	0
515	20240517	123700	46152700	2440	2440	2440	2440	0
516	20240517	123600	46152700	2440	2440	2440	2440	5
517	20240517	123500	46140500	2440	2440	2440	2440	0
518	20240517	123400	46140500	2440	2440	2440	2440	0
519	20240517	123300	46140500	2440	2440	2440	2440	0
520	20240517	123200	46140500	2440	2440	2440	2440	0
521	20240517	123100	46140500	2440	2440	2440	2440	0
522	20240517	123000	46140500	2440	2440	2440	2440	0
523	20240517	122900	46140500	2440	2440	2440	2440	0
524	20240517	122800	46140500	2440	2440	2440	2440	0
525	20240517	122700	46140500	2440	2440	2440	2440	0
526	20240517	122600	46140500	2440	2440	2440	2440	0
527	20240517	122500	46140500	2440	2440	2440	2440	0
528	20240517	122400	46140500	2440	2440	2440	2440	967
529	20240517	122300	43781020	2440	2440	2440	2440	0
530	20240517	122200	43781020	2440	2440	2440	2440	1
531	20240517	122100	43778580	2440	2440	2440	2440	0
532	20240517	122000	43778580	2440	2440	2440	2440	0
533	20240517	121900	43778580	2440	2440	2440	2440	0
534	20240517	121800	43778580	2440	2440	2440	2440	0
535	20240517	121700	43778580	2440	2440	2440	2440	0
536	20240517	121600	43778580	2440	2440	2440	2440	0
537	20240517	121500	43778580	2440	2440	2440	2440	0
538	20240517	121400	43778580	2440	2440	2440	2440	0
539	20240517	121300	43778580	2440	2440	2440	2440	0
540	20240517	121200	43778580	2440	2440	2440	2440	0
541	20240517	121100	43778580	2440	2440	2440	2440	0
542	20240517	121000	43778580	2440	2440	2440	2440	0
543	20240517	120900	43778580	2440	2440	2440	2440	0
544	20240517	120800	43778580	2440	2440	2440	2440	0
545	20240517	120700	43778580	2440	2440	2440	2440	0
546	20240517	120600	43778580	2440	2440	2440	2440	0
547	20240517	120500	43778580	2440	2440	2440	2440	0
548	20240517	120400	43778580	2440	2440	2440	2440	1
549	20240517	120300	43776140	2440	2440	2440	2440	0
550	20240517	120200	43776140	2440	2440	2440	2440	0
551	20240517	120100	43776140	2440	2440	2440	2440	0
552	20240517	120000	43776140	2440	2440	2440	2440	0
553	20240517	115900	43776140	2440	2440	2440	2440	0
554	20240517	115800	43776140	2440	2440	2440	2440	0
555	20240517	115700	43776140	2440	2440	2440	2440	0
556	20240517	115600	43776140	2440	2440	2440	2440	0
557	20240517	115500	43776140	2440	2440	2440	2440	0
558	20240517	115400	43776140	2440	2440	2440	2440	0
559	20240517	115300	43776140	2440	2440	2440	2440	0
560	20240517	115200	43776140	2440	2440	2440	2440	0
561	20240517	115100	43776140	2440	2440	2440	2440	0
562	20240517	115000	43776140	2440	2440	2440	2440	0
563	20240517	114900	43776140	2440	2440	2440	2440	0
564	20240517	114800	43776140	2440	2440	2440	2440	0
565	20240517	114700	43776140	2440	2440	2440	2440	0
566	20240517	114600	43776140	2440	2440	2440	2440	0
567	20240517	114500	43776140	2440	2440	2440	2440	0
568	20240517	114400	43776140	2440	2440	2440	2440	0
569	20240517	114300	43776140	2440	2440	2440	2440	0
570	20240517	114200	43776140	2440	2440	2440	2440	0
571	20240517	114100	43776140	2440	2440	2440	2440	0
572	20240517	114000	43776140	2440	2440	2440	2440	0
573	20240517	113900	43776140	2440	2440	2440	2440	0
574	20240517	113800	43776140	2440	2440	2440	2440	0
575	20240517	113700	43776140	2440	2440	2440	2440	0
576	20240517	113600	43776140	2440	2440	2440	2440	0
577	20240517	113500	43776140	2440	2440	2440	2440	0
578	20240517	113400	43776140	2440	2440	2440	2440	0
579	20240517	113300	43776140	2440	2440	2440	2440	0
580	20240517	113200	43776140	2440	2440	2440	2440	0
581	20240517	113100	43776140	2440	2440	2440	2440	0
582	20240517	113000	43776140	2440	2440	2440	2440	0
583	20240517	112900	43776140	2440	2440	2440	2440	1
584	20240517	112800	43773700	2440	2440	2440	2440	0
585	20240517	112700	43773700	2440	2440	2440	2440	0
586	20240517	112600	43773700	2440	2440	2440	2440	0
587	20240517	112500	43773700	2440	2440	2440	2440	0
588	20240517	112400	43773700	2440	2440	2440	2440	0
589	20240517	112300	43773700	2440	2440	2440	2440	0
590	20240517	112200	43773700	2440	2440	2440	2440	0
591	20240517	112100	43773700	2440	2440	2440	2440	0
592	20240517	112000	43773700	2440	2440	2440	2440	0
593	20240517	111900	43773700	2440	2440	2440	2440	0
594	20240517	111800	43773700	2440	2440	2440	2440	0
595	20240517	111700	43773700	2440	2440	2440	2440	0
596	20240517	111600	43773700	2440	2440	2440	2440	0
597	20240517	111500	43773700	2440	2440	2440	2440	0
598	20240517	111400	43773700	2440	2440	2440	2440	0
599	20240517	111300	43773700	2440	2440	2440	2440	0
600	20240517	111200	43773700	2440	2440	2440	2440	0
601	20240517	111100	43773700	2440	2440	2440	2440	0
602	20240517	111000	43773700	2440	2440	2440	2440	0
603	20240517	110900	43773700	2440	2440	2440	2440	0
604	20240517	110800	43773700	2440	2440	2440	2440	0
605	20240517	110700	43773700	2440	2440	2440	2440	0
606	20240517	110600	43773700	2440	2440	2440	2440	0
607	20240517	110500	43773700	2440	2440	2440	2440	0
608	20240517	110400	43773700	2440	2440	2440	2440	0
609	20240517	110300	43773700	2440	2440	2440	2440	0
610	20240517	110200	43773700	2440	2440	2440	2440	0
611	20240517	110100	43773700	2440	2440	2440	2440	0
612	20240517	110000	43773700	2440	2440	2440	2440	5
613	20240517	105900	43761500	2440	2440	2440	2440	0
614	20240517	105800	43761500	2440	2440	2440	2440	2
615	20240517	105700	43756620	2440	2440	2440	2440	1558
616	20240517	105600	39955100	2440	2440	2440	2440	0
617	20240517	105500	39955100	2440	2440	2440	2440	0
618	20240517	105400	39955100	2440	2440	2440	2440	0
619	20240517	105300	39955100	2440	2440	2440	2440	0
620	20240517	105200	39955100	2440	2440	2440	2440	0
621	20240517	105100	39955100	2440	2440	2440	2440	0
622	20240517	105000	39955100	2440	2440	2440	2440	0
623	20240517	104900	39955100	2440	2440	2440	2440	0
624	20240517	104800	39955100	2440	2440	2440	2440	0
625	20240517	104700	39955100	2440	2440	2440	2440	0
626	20240517	104600	39955100	2440	2440	2440	2440	0
627	20240517	104500	39955100	2440	2440	2440	2440	100
628	20240517	104400	39711100	2440	2440	2440	2440	0
629	20240517	104300	39711100	2440	2440	2440	2440	10
630	20240517	104200	39686700	2440	2440	2440	2440	0
631	20240517	104100	39686700	2440	2440	2440	2440	0
632	20240517	104000	39686700	2440	2440	2440	2440	0
633	20240517	103900	39686700	2440	2440	2440	2440	0
634	20240517	103800	39686700	2440	2440	2440	2440	0
635	20240517	103700	39686700	2440	2440	2440	2440	0
636	20240517	103600	39686700	2440	2440	2440	2440	0
637	20240517	103500	39686700	2440	2440	2440	2440	0
638	20240517	103400	39686700	2440	2440	2440	2440	0
639	20240517	103300	39686700	2440	2440	2440	2440	0
640	20240517	103200	39686700	2440	2440	2440	2440	0
641	20240517	103100	39686700	2440	2440	2440	2440	0
642	20240517	103000	39686700	2440	2440	2440	2440	0
643	20240517	102900	39686700	2440	2440	2440	2440	5
644	20240517	102800	39674500	2440	2440	2440	2440	1
645	20240517	102700	39672060	2440	2440	2440	2440	1887
646	20240517	102600	35067780	2440	2440	2440	2440	544
647	20240517	102500	33740420	2440	2440	2440	2440	1
648	20240517	102400	33737980	2440	2440	2440	2440	0
649	20240517	102300	33737980	2440	2440	2440	2440	0
650	20240517	102200	33737980	2440	2440	2440	2440	0
651	20240517	102100	33737980	2440	2440	2440	2440	0
652	20240517	102000	33737980	2440	2440	2440	2440	3
653	20240517	101900	33730660	2440	2440	2440	2440	0
654	20240517	101800	33730660	2440	2440	2440	2440	0
655	20240517	101700	33730660	2440	2440	2440	2440	0
656	20240517	101600	33730660	2440	2440	2440	2440	0
657	20240517	101500	33730660	2440	2440	2440	2440	0
658	20240517	101400	33730660	2440	2440	2440	2440	0
659	20240517	101300	33730660	2440	2440	2440	2440	0
660	20240517	101200	33730660	2440	2440	2440	2440	110
661	20240517	101100	33462260	2440	2440	2440	2440	0
662	20240517	101000	33462260	2440	2440	2440	2440	0
663	20240517	100900	33462260	2440	2440	2440	2440	35
664	20240517	100800	33376860	2440	2440	2440	2440	100
665	20240517	100700	33132860	2440	2440	2440	2440	4
666	20240517	100600	33123100	2440	2440	2440	2440	0
667	20240517	100500	33123100	2440	2440	2440	2440	0
668	20240517	100400	33123100	2440	2440	2440	2440	0
669	20240517	100300	33123100	2440	2440	2440	2440	0
670	20240517	100200	33123100	2440	2440	2440	2440	0
671	20240517	100100	33123100	2440	2440	2440	2440	0
672	20240517	100000	33123100	2440	2440	2440	2440	500
673	20240517	095900	31903100	2440	2440	2440	2440	0
674	20240517	095800	31903100	2440	2440	2440	2440	3
675	20240517	095700	31895780	2440	2440	2440	2440	213
676	20240517	095600	31376060	2440	2440	2440	2440	26
677	20240517	095500	31312620	2440	2440	2440	2440	0
678	20240517	095400	31312620	2440	2440	2440	2440	100
679	20240517	095300	31068620	2440	2440	2440	2440	0
680	20240517	095200	31068620	2440	2440	2440	2440	1
681	20240517	095100	31066180	2440	2440	2440	2440	0
682	20240517	095000	31066180	2440	2440	2440	2440	170
683	20240517	094900	30651380	2440	2440	2440	2440	0
684	20240517	094800	30651380	2440	2440	2440	2440	41
685	20240517	094700	30551340	2440	2440	2440	2440	0
686	20240517	094600	30551340	2440	2440	2440	2440	0
687	20240517	094500	30551340	2440	2440	2440	2440	42
688	20240517	094400	30448860	2440	2440	2440	2440	41
689	20240517	094300	30348820	2440	2440	2440	2440	100
690	20240517	094200	30104820	2440	2440	2440	2440	58
691	20240517	094100	29963300	2440	2440	2440	2440	100
692	20240517	094000	29719300	2440	2440	2440	2440	143
693	20240517	093900	29370380	2440	2440	2440	2440	0
694	20240517	093800	29370380	2440	2440	2440	2440	1
695	20240517	093700	29367940	2440	2440	2440	2440	1
696	20240517	093600	29365500	2440	2440	2440	2440	103
697	20240517	093500	29114180	2440	2440	2440	2440	0
698	20240517	093400	29114180	2440	2440	2440	2440	0
699	20240517	093300	29114180	2440	2440	2440	2440	0
700	20240517	093200	29114180	2440	2440	2440	2440	0
701	20240517	093100	29114180	2440	2440	2440	2440	279
702	20240517	093000	28433420	2440	2440	2440	2440	3
703	20240517	092900	28426100	2440	2440	2440	2440	0
704	20240517	092800	28426100	2440	2440	2440	2440	4
705	20240517	092700	28416340	2440	2440	2440	2440	0
706	20240517	092600	28416340	2440	2440	2440	2440	0
707	20240517	092500	28416340	2440	2440	2440	2440	0
708	20240517	092400	28416340	2440	2440	2440	2440	82
709	20240517	092300	28216260	2440	2440	2440	2440	50
710	20240517	092200	28094260	2440	2440	2440	2440	1
711	20240517	092100	28091820	2440	2440	2440	2440	1
712	20240517	092000	28089380	2440	2440	2440	2440	27
713	20240517	091900	28023500	2440	2440	2440	2440	0
714	20240517	091800	28023500	2440	2440	2440	2440	0
715	20240517	091700	28023500	2440	2440	2440	2440	430
716	20240517	091600	26974300	2440	2440	2440	2440	1
717	20240517	091500	26971860	2440	2440	2440	2440	5
718	20240517	091400	26959660	2440	2440	2440	2440	3
719	20240517	091300	26952340	2440	2440	2440	2440	9
720	20240517	091200	26930380	2440	2440	2440	2440	100
721	20240517	091100	26686380	2440	2440	2440	2440	0
722	20240517	091000	26686380	2440	2440	2440	2440	0
723	20240517	090900	26686380	2440	2440	2440	2440	1
724	20240517	090800	26683940	2440	2440	2440	2440	230
725	20240517	090700	26122740	2440	2440	2440	2440	310
726	20240517	090600	25366340	2440	2440	2440	2440	200
727	20240517	090500	24878340	2440	2440	2440	2440	21
728	20240517	090400	24827100	2440	2440	2440	2440	342
729	20240517	090300	23992620	2440	2440	2440	2440	1031
730	20240517	090200	21476980	2440	2440	2440	2440	1010
731	20240517	090100	19012580	2440	2440	2440	2440	432
732	20240517	090000	17958500	2440	2500	2500	2440	7233