KissMeData/037760/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	191900	161272545	1600	1600	1600	1600	326
3	20240522	191800	161272545	1600	1600	1600	1600	0
4	20240522	191700	161272545	1600	1600	1600	1600	0
5	20240522	191600	161272545	1600	1600	1600	1600	0
6	20240522	191500	161272545	1600	1600	1600	1600	0
7	20240522	191400	161272545	1600	1600	1600	1600	0
8	20240522	191300	161272545	1600	1600	1600	1600	0
9	20240522	191200	161272545	1600	1600	1600	1600	0
10	20240522	191100	161272545	1600	1600	1600	1600	0
11	20240522	191000	161272545	1600	1600	1600	1600	0
12	20240522	190900	161272545	1600	1600	1600	1600	0
13	20240522	190800	161272545	1600	1600	1600	1600	0
14	20240522	190700	161272545	1600	1600	1600	1600	0
15	20240522	190600	161272545	1600	1600	1600	1600	0
16	20240522	190500	161272545	1600	1600	1600	1600	0
17	20240522	190400	161272545	1600	1600	1600	1600	0
18	20240522	190300	161272545	1600	1600	1600	1600	0
19	20240522	190200	161272545	1600	1600	1600	1600	0
20	20240522	190100	161272545	1600	1600	1600	1600	0
21	20240522	190000	161272545	1600	1600	1600	1600	0
22	20240522	185900	161272545	1600	1600	1600	1600	0
23	20240522	185800	161272545	1600	1600	1600	1600	0
24	20240522	185700	161272545	1600	1600	1600	1600	0
25	20240522	185600	161272545	1600	1600	1600	1600	0
26	20240522	185500	161272545	1600	1600	1600	1600	0
27	20240522	185400	161272545	1600	1600	1600	1600	0
28	20240522	185300	161272545	1600	1600	1600	1600	0
29	20240522	185200	161272545	1600	1600	1600	1600	0
30	20240522	185100	161272545	1600	1600	1600	1600	0
31	20240522	185000	161272545	1600	1600	1600	1600	0
32	20240522	184900	161272545	1600	1600	1600	1600	326
33	20240522	184800	161272545	1600	1600	1600	1600	0
34	20240522	184700	161272545	1600	1600	1600	1600	0
35	20240522	184600	161272545	1600	1600	1600	1600	0
36	20240522	184500	161272545	1600	1600	1600	1600	0
37	20240522	184400	161272545	1600	1600	1600	1600	0
38	20240522	184300	161272545	1600	1600	1600	1600	0
39	20240522	184200	161272545	1600	1600	1600	1600	0
40	20240522	184100	161272545	1600	1600	1600	1600	0
41	20240522	184000	161272545	1600	1600	1600	1600	0
42	20240522	183900	161272545	1600	1600	1600	1600	0
43	20240522	183800	161272545	1600	1600	1600	1600	0
44	20240522	183700	161272545	1600	1600	1600	1600	0
45	20240522	183600	161272545	1600	1600	1600	1600	0
46	20240522	183500	161272545	1600	1600	1600	1600	0
47	20240522	183400	161272545	1600	1600	1600	1600	0
48	20240522	183300	161272545	1600	1600	1600	1600	0
49	20240522	183200	161272545	1600	1600	1600	1600	0
50	20240522	183100	161272545	1600	1600	1600	1600	0
51	20240522	183000	161272545	1600	1600	1600	1600	0
52	20240522	182900	161272545	1600	1600	1600	1600	0
53	20240522	182800	161272545	1600	1600	1600	1600	0
54	20240522	182700	161272545	1600	1600	1600	1600	0
55	20240522	182600	161272545	1600	1600	1600	1600	0
56	20240522	182500	161272545	1600	1600	1600	1600	0
57	20240522	182400	161272545	1600	1600	1600	1600	0
58	20240522	182300	161272545	1600	1600	1600	1600	0
59	20240522	182200	161272545	1600	1600	1600	1600	0
60	20240522	182100	161272545	1600	1600	1600	1600	0
61	20240522	182000	161272545	1600	1600	1600	1600	0
62	20240522	181900	161272545	1600	1600	1600	1600	326
63	20240522	181800	161272545	1600	1600	1600	1600	0
64	20240522	181700	161272545	1600	1600	1600	1600	0
65	20240522	181600	161272545	1600	1600	1600	1600	0
66	20240522	181500	161272545	1600	1600	1600	1600	0
67	20240522	181400	161272545	1600	1600	1600	1600	0
68	20240522	181300	161272545	1600	1600	1600	1600	0
69	20240522	181200	161272545	1600	1600	1600	1600	0
70	20240522	181100	161272545	1600	1600	1600	1600	0
71	20240522	181000	161272545	1600	1600	1600	1600	0
72	20240522	180900	161272545	1600	1600	1600	1600	0
73	20240522	180800	161272545	1600	1600	1600	1600	0
74	20240522	180700	161272545	1600	1600	1600	1600	0
75	20240522	180600	161272545	1600	1600	1600	1600	0
76	20240522	180500	161272545	1600	1600	1600	1600	0
77	20240522	180400	161272545	1600	1600	1600	1600	0
78	20240522	180300	161272545	1600	1600	1600	1600	0
79	20240522	180200	161272545	1600	1600	1600	1600	0
80	20240522	180100	161272545	1600	1600	1600	1600	0
81	20240522	180000	161272545	1600	1600	1600	1600	0
82	20240522	175900	161272545	1600	1600	1600	1600	0
83	20240522	175800	161272545	1600	1600	1600	1600	0
84	20240522	175700	161272545	1600	1600	1600	1600	0
85	20240522	175600	161272545	1600	1600	1600	1600	0
86	20240522	175500	161272545	1600	1600	1600	1600	0
87	20240522	175400	161272545	1600	1600	1600	1600	0
88	20240522	175300	161272545	1600	1600	1600	1600	0
89	20240522	175200	161272545	1600	1600	1600	1600	0
90	20240522	175100	161272545	1600	1600	1600	1600	0
91	20240522	175000	161272545	1600	1600	1600	1600	0
92	20240522	174900	161272545	1600	1600	1600	1600	326
93	20240522	174800	161272545	1600	1600	1600	1600	0
94	20240522	174700	161272545	1600	1600	1600	1600	0
95	20240522	174600	161272545	1600	1600	1600	1600	0
96	20240522	174500	161272545	1600	1600	1600	1600	0
97	20240522	174400	161272545	1600	1600	1600	1600	0
98	20240522	174300	161272545	1600	1600	1600	1600	0
99	20240522	174200	161272545	1600	1600	1600	1600	0
100	20240522	174100	161272545	1600	1600	1600	1600	0
101	20240522	174000	161272545	1600	1600	1600	1600	0
102	20240522	173900	161272545	1600	1600	1600	1600	0
103	20240522	173800	161272545	1600	1600	1600	1600	0
104	20240522	173700	161272545	1600	1600	1600	1600	0
105	20240522	173600	161272545	1600	1600	1600	1600	0
106	20240522	173500	161272545	1600	1600	1600	1600	0
107	20240522	173400	161272545	1600	1600	1600	1600	0
108	20240522	173300	161272545	1600	1600	1600	1600	0
109	20240522	173200	161272545	1600	1600	1600	1600	0
110	20240522	173100	161272545	1600	1600	1600	1600	0
111	20240522	173000	161272545	1600	1600	1600	1600	0
112	20240522	172900	161272545	1600	1600	1600	1600	0
113	20240522	172800	161272545	1600	1600	1600	1600	0
114	20240522	172700	161272545	1600	1600	1600	1600	0
115	20240522	172600	161272545	1600	1600	1600	1600	0
116	20240522	172500	161272545	1600	1600	1600	1600	0
117	20240522	172400	161272545	1600	1600	1600	1600	0
118	20240522	172300	161272545	1600	1600	1600	1600	0
119	20240522	172200	161272545	1600	1600	1600	1600	0
120	20240522	172100	161272545	1600	1600	1600	1600	0
121	20240522	172000	161272545	1600	1600	1600	1600	0
122	20240522	171900	161272545	1600	1600	1600	1600	326
123	20240522	171800	161272545	1600	1600	1600	1600	0
124	20240522	171700	161272545	1600	1600	1600	1600	0
125	20240522	171600	161272545	1600	1600	1600	1600	0
126	20240522	171500	161272545	1600	1600	1600	1600	0
127	20240522	171400	161272545	1600	1600	1600	1600	0
128	20240522	171300	161272545	1600	1600	1600	1600	0
129	20240522	171200	161272545	1600	1600	1600	1600	0
130	20240522	171100	161272545	1600	1600	1600	1600	0
131	20240522	171000	161272545	1600	1600	1600	1600	0
132	20240522	170900	161272545	1600	1600	1600	1600	0
133	20240522	170800	161272545	1600	1600	1600	1600	0
134	20240522	170700	161272545	1600	1600	1600	1600	0
135	20240522	170600	161272545	1600	1600	1600	1600	0
136	20240522	170500	161272545	1600	1600	1600	1600	0
137	20240522	170400	161272545	1600	1600	1600	1600	0
138	20240522	170300	161272545	1600	1600	1600	1600	0
139	20240522	170200	161272545	1600	1600	1600	1600	0
140	20240522	170100	161272545	1600	1600	1600	1600	0
141	20240522	170000	161272545	1600	1600	1600	1600	0
142	20240522	165900	161272545	1600	1600	1600	1600	0
143	20240522	165800	161272545	1600	1600	1600	1600	0
144	20240522	165700	161272545	1600	1600	1600	1600	0
145	20240522	165600	161272545	1600	1600	1600	1600	0
146	20240522	165500	161272545	1600	1600	1600	1600	0
147	20240522	165400	161272545	1600	1600	1600	1600	0
148	20240522	165300	161272545	1600	1600	1600	1600	0
149	20240522	165200	161272545	1600	1600	1600	1600	0
150	20240522	165100	161272545	1600	1600	1600	1600	0
151	20240522	165000	161272545	1600	1600	1600	1600	0
152	20240522	164900	161272545	1600	1600	1600	1600	326
153	20240522	164800	161272545	1600	1600	1600	1600	0
154	20240522	164700	161272545	1600	1600	1600	1600	0
155	20240522	164600	161272545	1600	1600	1600	1600	0
156	20240522	164500	161272545	1600	1600	1600	1600	0
157	20240522	164400	161272545	1600	1600	1600	1600	0
158	20240522	164300	161272545	1600	1600	1600	1600	0
159	20240522	164200	161272545	1600	1600	1600	1600	0
160	20240522	164100	161272545	1600	1600	1600	1600	0
161	20240522	164000	161272545	1600	1600	1600	1600	0
162	20240522	163900	161272545	1600	1600	1600	1600	0
163	20240522	163800	161272545	1600	1600	1600	1600	0
164	20240522	163700	161272545	1600	1600	1600	1600	0
165	20240522	163600	161272545	1600	1600	1600	1600	0
166	20240522	163500	161272545	1600	1600	1600	1600	0
167	20240522	163400	161272545	1600	1600	1600	1600	0
168	20240522	163300	161272545	1600	1600	1600	1600	0
169	20240522	163200	161272545	1600	1600	1600	1600	0
170	20240522	163100	161272545	1600	1600	1600	1600	0
171	20240522	163000	161272545	1600	1600	1600	1600	0
172	20240522	162900	161272545	1600	1600	1600	1600	0
173	20240522	162800	161272545	1600	1600	1600	1600	0
174	20240522	162700	161272545	1600	1600	1600	1600	0
175	20240522	162600	161272545	1600	1600	1600	1600	0
176	20240522	162500	161272545	1600	1600	1600	1600	0
177	20240522	162400	161272545	1600	1600	1600	1600	0
178	20240522	162300	161272545	1600	1600	1600	1600	0
179	20240522	162200	161272545	1600	1600	1600	1600	0
180	20240522	162100	161272545	1600	1600	1600	1600	0
181	20240522	162000	161272545	1600	1600	1600	1600	0
182	20240522	161900	161272545	1600	1600	1600	1600	326
183	20240522	161800	161272545	1600	1600	1600	1600	0
184	20240522	161700	161272545	1600	1600	1600	1600	0
185	20240522	161600	161272545	1600	1600	1600	1600	0
186	20240522	161500	161272545	1600	1600	1600	1600	0
187	20240522	161400	161272545	1600	1600	1600	1600	0
188	20240522	161300	161272545	1600	1600	1600	1600	0
189	20240522	161200	161272545	1600	1600	1600	1600	0
190	20240522	161100	161272545	1600	1600	1600	1600	0
191	20240522	161000	161272545	1600	1600	1600	1600	0
192	20240522	160900	161272545	1600	1600	1600	1600	0
193	20240522	160800	161272545	1600	1600	1600	1600	0
194	20240522	160700	161272545	1600	1600	1600	1600	0
195	20240522	160600	161272545	1600	1600	1600	1600	0
196	20240522	160500	161272545	1600	1600	1600	1600	0
197	20240522	160400	161272545	1600	1600	1600	1600	0
198	20240522	160300	161272545	1600	1600	1600	1600	0
199	20240522	160200	161272545	1600	1600	1600	1600	0
200	20240522	160100	161272545	1600	1600	1600	1600	0
201	20240522	160000	161272545	1600	1600	1600	1600	0
202	20240522	155900	161272545	1600	1600	1600	1600	0
203	20240522	155800	161272545	1600	1600	1600	1600	0
204	20240522	155700	161272545	1600	1600	1600	1600	0
205	20240522	155600	161272545	1600	1600	1600	1600	0
206	20240522	155500	161272545	1600	1600	1600	1600	0
207	20240522	155400	161272545	1600	1600	1600	1600	0
208	20240522	155300	161272545	1600	1600	1600	1600	0
209	20240522	155200	161272545	1600	1600	1600	1600	0
210	20240522	155100	161272545	1600	1600	1600	1600	0
211	20240522	155000	161272545	1600	1600	1600	1600	0
212	20240522	154900	161272545	1600	1600	1600	1600	326
213	20240522	154800	161272545	1600	1600	1600	1600	0
214	20240522	154700	161272545	1600	1600	1600	1600	0
215	20240522	154600	161272545	1600	1600	1600	1600	0
216	20240522	154500	161272545	1600	1600	1600	1600	0
217	20240522	154400	161272545	1600	1600	1600	1600	0
218	20240522	154300	161272545	1600	1600	1600	1600	0
219	20240522	154200	161272545	1600	1600	1600	1600	0
220	20240522	154100	161272545	1600	1600	1600	1600	0
221	20240522	154000	161272545	1600	1600	1600	1600	0
222	20240522	153900	161272545	1600	1600	1600	1600	0
223	20240522	153800	161272545	1600	1600	1600	1600	0
224	20240522	153700	161272545	1600	1600	1600	1600	0
225	20240522	153600	161272545	1600	1600	1600	1600	0
226	20240522	153500	161272545	1600	1600	1600	1600	0
227	20240522	153400	161272545	1600	1600	1600	1600	0
228	20240522	153300	161272545	1600	1600	1600	1600	0
229	20240522	153200	161272545	1600	1600	1600	1600	0
230	20240522	153100	161272545	1600	1600	1600	1600	0
231	20240522	153000	161272545	1600	1600	1600	1600	326
232	20240522	152900	160750945	1600	1600	1600	1600	0
233	20240522	152800	160750945	1600	1600	1600	1600	0
234	20240522	152700	160750945	1600	1600	1600	1600	0
235	20240522	152600	160750945	1600	1600	1600	1600	0
236	20240522	152500	160750945	1600	1600	1600	1600	0
237	20240522	152400	160750945	1600	1600	1600	1600	0
238	20240522	152300	160750945	1600	1600	1600	1600	0
239	20240522	152200	160750945	1600	1600	1600	1600	0
240	20240522	152100	160750945	1600	1600	1600	1600	0
241	20240522	152000	160750945	1600	1600	1600	1600	0
242	20240522	151900	160750945	1600	1600	1600	1600	5
243	20240522	151800	160742945	1601	1601	1601	1601	0
244	20240522	151700	160742945	1601	1601	1601	1601	0
245	20240522	151600	160742945	1601	1594	1601	1594	5
246	20240522	151500	160734968	1600	1598	1600	1598	1000
247	20240522	151400	159135609	1598	1598	1598	1598	0
248	20240522	151300	159135609	1598	1596	1598	1596	50
249	20240522	151200	159055745	1595	1595	1595	1595	0
250	20240522	151100	159055745	1595	1595	1595	1595	1
251	20240522	151000	159054150	1595	1595	1595	1595	4
252	20240522	150900	159047770	1597	1597	1597	1597	0
253	20240522	150800	159047770	1597	1597	1597	1597	0
254	20240522	150700	159047770	1597	1597	1597	1597	1
255	20240522	150600	159046173	1597	1597	1597	1597	1
256	20240522	150500	159044576	1597	1597	1597	1597	0
257	20240522	150400	159044576	1597	1597	1597	1597	0
258	20240522	150300	159044576	1597	1597	1597	1597	0
259	20240522	150200	159044576	1597	1597	1597	1597	2
260	20240522	150100	159041382	1599	1599	1599	1599	0
261	20240522	150000	159041382	1599	1599	1599	1599	0
262	20240522	145900	159041382	1599	1599	1599	1599	0
263	20240522	145800	159041382	1599	1599	1599	1599	0
264	20240522	145700	159041382	1599	1599	1599	1599	0
265	20240522	145600	159041382	1599	1599	1599	1599	0
266	20240522	145500	159041382	1599	1599	1599	1599	0
267	20240522	145400	159041382	1599	1599	1599	1599	0
268	20240522	145300	159041382	1599	1599	1599	1599	0
269	20240522	145200	159041382	1599	1599	1599	1599	0
270	20240522	145100	159041382	1599	1599	1599	1599	0
271	20240522	145000	159041382	1599	1599	1599	1599	0
272	20240522	144900	159041382	1599	1599	1599	1599	0
273	20240522	144800	159041382	1599	1599	1599	1599	0
274	20240522	144700	159041382	1599	1599	1599	1599	0
275	20240522	144600	159041382	1599	1599	1599	1599	0
276	20240522	144500	159041382	1599	1599	1599	1599	0
277	20240522	144400	159041382	1599	1599	1599	1599	0
278	20240522	144300	159041382	1599	1599	1599	1599	0
279	20240522	144200	159041382	1599	1599	1599	1599	0
280	20240522	144100	159041382	1599	1599	1599	1599	0
281	20240522	144000	159041382	1599	1599	1599	1599	7
282	20240522	143900	159030189	1597	1597	1597	1597	0
283	20240522	143800	159030189	1597	1597	1597	1597	26
284	20240522	143700	158988667	1597	1597	1597	1597	0
285	20240522	143600	158988667	1597	1597	1597	1597	0
286	20240522	143500	158988667	1597	1597	1597	1597	0
287	20240522	143400	158988667	1597	1597	1597	1597	0
288	20240522	143300	158988667	1597	1597	1597	1597	0
289	20240522	143200	158988667	1597	1597	1597	1597	0
290	20240522	143100	158988667	1597	1588	1597	1588	19
291	20240522	143000	158958486	1587	1587	1587	1587	24
292	20240522	142900	158920398	1598	1598	1598	1598	0
293	20240522	142800	158920398	1598	1598	1598	1598	0
294	20240522	142700	158920398	1598	1598	1598	1598	0
295	20240522	142600	158920398	1598	1598	1598	1598	50
296	20240522	142500	158840498	1598	1593	1598	1593	3
297	20240522	142400	158835714	1587	1590	1590	1587	5322
298	20240522	142300	150388909	1591	1591	1591	1591	0
299	20240522	142200	150388909	1591	1591	1591	1591	7
300	20240522	142100	150377772	1592	1592	1592	1592	0
301	20240522	142000	150377772	1592	1592	1592	1592	0
302	20240522	141900	150377772	1592	1592	1592	1592	0
303	20240522	141800	150377772	1592	1592	1592	1592	0
304	20240522	141700	150377772	1592	1592	1592	1592	0
305	20240522	141600	150377772	1592	1592	1592	1592	0
306	20240522	141500	150377772	1592	1592	1592	1592	0
307	20240522	141400	150377772	1592	1592	1592	1592	1
308	20240522	141300	150376180	1592	1592	1592	1592	10000
309	20240522	141200	134456180	1593	1593	1593	1593	0
310	20240522	141100	134456180	1593	1595	1595	1593	10128
311	20240522	141000	118312061	1599	1599	1599	1599	0
312	20240522	140900	118312061	1599	1596	1599	1595	20001
313	20240522	140800	86410452	1599	1599	1599	1599	0
314	20240522	140700	86410452	1599	1599	1599	1599	29197
315	20240522	140600	39724449	1603	1603	1603	1603	1
316	20240522	140500	39722846	1599	1600	1600	1599	300
317	20240522	140400	39242878	1604	1604	1604	1604	0
318	20240522	140300	39242878	1604	1604	1604	1604	0
319	20240522	140200	39242878	1604	1604	1604	1604	0
320	20240522	140100	39242878	1604	1604	1604	1604	0
321	20240522	140000	39242878	1604	1604	1604	1604	0
322	20240522	135900	39242878	1604	1604	1604	1604	0
323	20240522	135800	39242878	1604	1604	1604	1604	0
324	20240522	135700	39242878	1604	1604	1604	1604	0
325	20240522	135600	39242878	1604	1604	1604	1604	0
326	20240522	135500	39242878	1604	1604	1604	1604	0
327	20240522	135400	39242878	1604	1604	1604	1604	1246
328	20240522	135300	37244294	1604	1604	1604	1604	0
329	20240522	135200	37244294	1604	1604	1604	1604	0
330	20240522	135100	37244294	1604	1604	1604	1604	0
331	20240522	135000	37244294	1604	1604	1604	1604	0
332	20240522	134900	37244294	1604	1604	1604	1604	0
333	20240522	134800	37244294	1604	1604	1604	1604	0
334	20240522	134700	37244294	1604	1604	1604	1604	0
335	20240522	134600	37244294	1604	1604	1604	1604	0
336	20240522	134500	37244294	1604	1604	1604	1604	0
337	20240522	134400	37244294	1604	1604	1604	1604	0
338	20240522	134300	37244294	1604	1604	1604	1604	0
339	20240522	134200	37244294	1604	1604	1604	1604	0
340	20240522	134100	37244294	1604	1604	1604	1604	0
341	20240522	134000	37244294	1604	1604	1604	1604	0
342	20240522	133900	37244294	1604	1604	1604	1604	0
343	20240522	133800	37244294	1604	1604	1604	1604	0
344	20240522	133700	37244294	1604	1604	1604	1604	0
345	20240522	133600	37244294	1604	1604	1604	1604	0
346	20240522	133500	37244294	1604	1604	1604	1604	0
347	20240522	133400	37244294	1604	1604	1604	1604	0
348	20240522	133300	37244294	1604	1604	1604	1604	0
349	20240522	133200	37244294	1604	1604	1604	1604	0
350	20240522	133100	37244294	1604	1604	1604	1604	0
351	20240522	133000	37244294	1604	1604	1604	1604	0
352	20240522	132900	37244294	1604	1604	1604	1604	0
353	20240522	132800	37244294	1604	1604	1604	1604	0
354	20240522	132700	37244294	1604	1604	1604	1604	0
355	20240522	132600	37244294	1604	1604	1604	1604	0
356	20240522	132500	37244294	1604	1604	1604	1604	0
357	20240522	132400	37244294	1604	1604	1604	1604	0
358	20240522	132300	37244294	1604	1600	1604	1599	774
359	20240522	132200	36006662	1604	1604	1604	1604	0
360	20240522	132100	36006662	1604	1604	1604	1604	0
361	20240522	132000	36006662	1604	1604	1604	1604	0
362	20240522	131900	36006662	1604	1604	1604	1604	0
363	20240522	131800	36006662	1604	1604	1604	1604	0
364	20240522	131700	36006662	1604	1604	1604	1604	0
365	20240522	131600	36006662	1604	1604	1604	1604	0
366	20240522	131500	36006662	1604	1604	1604	1604	0
367	20240522	131400	36006662	1604	1604	1604	1604	0
368	20240522	131300	36006662	1604	1604	1604	1604	0
369	20240522	131200	36006662	1604	1604	1604	1604	0
370	20240522	131100	36006662	1604	1604	1604	1604	0
371	20240522	131000	36006662	1604	1604	1604	1604	0
372	20240522	130900	36006662	1604	1604	1604	1604	0
373	20240522	130800	36006662	1604	1604	1604	1604	0
374	20240522	130700	36006662	1604	1604	1604	1604	0
375	20240522	130600	36006662	1604	1604	1604	1604	0
376	20240522	130500	36006662	1604	1604	1604	1604	0
377	20240522	130400	36006662	1604	1604	1604	1604	0
378	20240522	130300	36006662	1604	1604	1604	1604	0
379	20240522	130200	36006662	1604	1604	1604	1604	0
380	20240522	130100	36006662	1604	1604	1604	1604	0
381	20240522	130000	36006662	1604	1604	1604	1604	0
382	20240522	125900	36006662	1604	1604	1604	1604	0
383	20240522	125800	36006662	1604	1604	1604	1604	0
384	20240522	125700	36006662	1604	1604	1604	1604	0
385	20240522	125600	36006662	1604	1604	1604	1604	0
386	20240522	125500	36006662	1604	1604	1604	1604	0
387	20240522	125400	36006662	1604	1604	1604	1604	0
388	20240522	125300	36006662	1604	1604	1604	1604	0
389	20240522	125200	36006662	1604	1604	1604	1604	0
390	20240522	125100	36006662	1604	1604	1604	1604	0
391	20240522	125000	36006662	1604	1604	1604	1604	0
392	20240522	124900	36006662	1604	1604	1604	1604	0
393	20240522	124800	36006662	1604	1604	1604	1604	0
394	20240522	124700	36006662	1604	1604	1604	1604	0
395	20240522	124600	36006662	1604	1604	1604	1604	0
396	20240522	124500	36006662	1604	1604	1604	1604	0
397	20240522	124400	36006662	1604	1604	1604	1604	0
398	20240522	124300	36006662	1604	1604	1604	1604	0
399	20240522	124200	36006662	1604	1604	1604	1604	0
400	20240522	124100	36006662	1604	1604	1604	1604	0
401	20240522	124000	36006662	1604	1604	1604	1604	0
402	20240522	123900	36006662	1604	1604	1604	1604	0
403	20240522	123800	36006662	1604	1604	1604	1604	0
404	20240522	123700	36006662	1604	1604	1604	1604	0
405	20240522	123600	36006662	1604	1604	1604	1604	0
406	20240522	123500	36006662	1604	1604	1604	1604	0
407	20240522	123400	36006662	1604	1604	1604	1604	0
408	20240522	123300	36006662	1604	1604	1604	1604	0
409	20240522	123200	36006662	1604	1604	1604	1604	0
410	20240522	123100	36006662	1604	1604	1604	1604	0
411	20240522	123000	36006662	1604	1604	1604	1604	0
412	20240522	122900	36006662	1604	1604	1604	1604	0
413	20240522	122800	36006662	1604	1604	1604	1604	0
414	20240522	122700	36006662	1604	1604	1604	1604	0
415	20240522	122600	36006662	1604	1604	1604	1604	0
416	20240522	122500	36006662	1604	1604	1604	1604	0
417	20240522	122400	36006662	1604	1604	1604	1604	0
418	20240522	122300	36006662	1604	1604	1604	1604	0
419	20240522	122200	36006662	1604	1604	1604	1604	0
420	20240522	122100	36006662	1604	1604	1604	1604	0
421	20240522	122000	36006662	1604	1604	1604	1604	0
422	20240522	121900	36006662	1604	1604	1604	1604	0
423	20240522	121800	36006662	1604	1604	1604	1604	0
424	20240522	121700	36006662	1604	1604	1604	1604	0
425	20240522	121600	36006662	1604	1604	1604	1604	0
426	20240522	121500	36006662	1604	1604	1604	1604	0
427	20240522	121400	36006662	1604	1604	1604	1604	0
428	20240522	121300	36006662	1604	1604	1604	1604	0
429	20240522	121200	36006662	1604	1595	1604	1595	11
430	20240522	121100	35989108	1604	1604	1604	1604	0
431	20240522	121000	35989108	1604	1604	1604	1604	0
432	20240522	120900	35989108	1604	1604	1604	1604	0
433	20240522	120800	35989108	1604	1604	1604	1604	0
434	20240522	120700	35989108	1604	1604	1604	1604	0
435	20240522	120600	35989108	1604	1600	1604	1600	2000
436	20240522	120500	32783663	1600	1600	1600	1600	0
437	20240522	120400	32783663	1600	1600	1600	1600	0
438	20240522	120300	32783663	1600	1600	1600	1600	0
439	20240522	120200	32783663	1600	1600	1600	1600	0
440	20240522	120100	32783663	1600	1600	1600	1600	0
441	20240522	120000	32783663	1600	1600	1600	1600	0
442	20240522	115900	32783663	1600	1600	1600	1600	0
443	20240522	115800	32783663	1600	1600	1600	1600	0
444	20240522	115700	32783663	1600	1600	1600	1600	0
445	20240522	115600	32783663	1600	1600	1600	1600	0
446	20240522	115500	32783663	1600	1600	1600	1600	0
447	20240522	115400	32783663	1600	1600	1600	1600	0
448	20240522	115300	32783663	1600	1600	1600	1600	0
449	20240522	115200	32783663	1600	1600	1600	1600	0
450	20240522	115100	32783663	1600	1600	1600	1600	0
451	20240522	115000	32783663	1600	1600	1600	1600	0
452	20240522	114900	32783663	1600	1600	1600	1600	0
453	20240522	114800	32783663	1600	1600	1600	1600	0
454	20240522	114700	32783663	1600	1600	1600	1600	0
455	20240522	114600	32783663	1600	1600	1600	1600	0
456	20240522	114500	32783663	1600	1600	1600	1600	0
457	20240522	114400	32783663	1600	1600	1600	1600	0
458	20240522	114300	32783663	1600	1600	1600	1600	0
459	20240522	114200	32783663	1600	1600	1600	1600	0
460	20240522	114100	32783663	1600	1600	1600	1600	0
461	20240522	114000	32783663	1600	1600	1600	1600	0
462	20240522	113900	32783663	1600	1600	1600	1600	0
463	20240522	113800	32783663	1600	1600	1600	1600	0
464	20240522	113700	32783663	1600	1600	1600	1600	0
465	20240522	113600	32783663	1600	1600	1600	1600	0
466	20240522	113500	32783663	1600	1600	1600	1600	0
467	20240522	113400	32783663	1600	1600	1600	1600	0
468	20240522	113300	32783663	1600	1600	1600	1600	1000
469	20240522	113200	31183663	1600	1599	1600	1599	3000
470	20240522	113100	26384173	1600	1600	1600	1600	0
471	20240522	113000	26384173	1600	1600	1600	1600	0
472	20240522	112900	26384173	1600	1600	1600	1600	0
473	20240522	112800	26384173	1600	1600	1600	1600	0
474	20240522	112700	26384173	1600	1600	1600	1600	0
475	20240522	112600	26384173	1600	1600	1600	1600	0
476	20240522	112500	26384173	1600	1600	1600	1600	0
477	20240522	112400	26384173	1600	1600	1600	1600	0
478	20240522	112300	26384173	1600	1600	1600	1600	0
479	20240522	112200	26384173	1600	1600	1600	1600	0
480	20240522	112100	26384173	1600	1600	1600	1600	0
481	20240522	112000	26384173	1600	1600	1600	1600	0
482	20240522	111900	26384173	1600	1600	1600	1600	0
483	20240522	111800	26384173	1600	1600	1600	1600	0
484	20240522	111700	26384173	1600	1600	1600	1600	0
485	20240522	111600	26384173	1600	1600	1600	1600	0
486	20240522	111500	26384173	1600	1600	1600	1600	0
487	20240522	111400	26384173	1600	1600	1600	1600	0
488	20240522	111300	26384173	1600	1600	1600	1600	0
489	20240522	111200	26384173	1600	1600	1600	1600	0
490	20240522	111100	26384173	1600	1600	1600	1600	0
491	20240522	111000	26384173	1600	1600	1600	1600	0
492	20240522	110900	26384173	1600	1600	1600	1600	0
493	20240522	110800	26384173	1600	1600	1600	1600	0
494	20240522	110700	26384173	1600	1600	1600	1600	0
495	20240522	110600	26384173	1600	1600	1600	1600	0
496	20240522	110500	26384173	1600	1600	1600	1600	0
497	20240522	110400	26384173	1600	1600	1600	1600	0
498	20240522	110300	26384173	1600	1600	1600	1600	0
499	20240522	110200	26384173	1600	1600	1600	1600	0
500	20240522	110100	26384173	1600	1600	1600	1600	0
501	20240522	110000	26384173	1600	1600	1600	1600	0
502	20240522	105900	26384173	1600	1600	1600	1600	0
503	20240522	105800	26384173	1600	1600	1600	1600	0
504	20240522	105700	26384173	1600	1600	1600	1600	93
505	20240522	105600	26235373	1600	1600	1600	1600	0
506	20240522	105500	26235373	1600	1600	1600	1600	0
507	20240522	105400	26235373	1600	1600	1600	1600	700
508	20240522	105300	25115373	1600	1600	1600	1600	0
509	20240522	105200	25115373	1600	1600	1600	1600	0
510	20240522	105100	25115373	1600	1600	1600	1600	0
511	20240522	105000	25115373	1600	1600	1600	1600	0
512	20240522	104900	25115373	1600	1600	1600	1600	0
513	20240522	104800	25115373	1600	1600	1600	1600	0
514	20240522	104700	25115373	1600	1600	1600	1600	0
515	20240522	104600	25115373	1600	1600	1600	1600	0
516	20240522	104500	25115373	1600	1600	1600	1600	0
517	20240522	104400	25115373	1600	1600	1600	1600	0
518	20240522	104300	25115373	1600	1600	1600	1600	0
519	20240522	104200	25115373	1600	1600	1600	1600	0
520	20240522	104100	25115373	1600	1600	1600	1600	0
521	20240522	104000	25115373	1600	1600	1600	1600	0
522	20240522	103900	25115373	1600	1600	1600	1600	0
523	20240522	103800	25115373	1600	1600	1600	1600	0
524	20240522	103700	25115373	1600	1600	1600	1600	0
525	20240522	103600	25115373	1600	1600	1600	1600	0
526	20240522	103500	25115373	1600	1600	1600	1600	0
527	20240522	103400	25115373	1600	1600	1600	1600	0
528	20240522	103300	25115373	1600	1600	1600	1600	0
529	20240522	103200	25115373	1600	1600	1600	1600	0
530	20240522	103100	25115373	1600	1600	1600	1600	15
531	20240522	103000	25091373	1600	1600	1600	1600	0
532	20240522	102900	25091373	1600	1600	1600	1600	0
533	20240522	102800	25091373	1600	1600	1600	1600	0
534	20240522	102700	25091373	1600	1600	1600	1600	0
535	20240522	102600	25091373	1600	1600	1600	1600	0
536	20240522	102500	25091373	1600	1600	1600	1600	0
537	20240522	102400	25091373	1600	1600	1600	1600	0
538	20240522	102300	25091373	1600	1600	1600	1600	0
539	20240522	102200	25091373	1600	1600	1600	1600	0
540	20240522	102100	25091373	1600	1600	1600	1600	0
541	20240522	102000	25091373	1600	1600	1600	1600	0
542	20240522	101900	25091373	1600	1600	1600	1600	1
543	20240522	101800	25089773	1595	1598	1598	1595	1921
544	20240522	101700	22025672	1600	1600	1600	1600	0
545	20240522	101600	22025672	1600	1600	1600	1600	0
546	20240522	101500	22025672	1600	1600	1600	1600	0
547	20240522	101400	22025672	1600	1600	1600	1600	0
548	20240522	101300	22025672	1600	1600	1600	1600	0
549	20240522	101200	22025672	1600	1600	1600	1600	0
550	20240522	101100	22025672	1600	1600	1600	1600	1
551	20240522	101000	22024072	1600	1600	1600	1600	0
552	20240522	100900	22024072	1600	1600	1600	1600	0
553	20240522	100800	22024072	1600	1600	1600	1600	0
554	20240522	100700	22024072	1600	1600	1600	1600	0
555	20240522	100600	22024072	1600	1600	1600	1600	0
556	20240522	100500	22024072	1600	1600	1600	1600	10
557	20240522	100400	22008072	1600	1600	1600	1600	0
558	20240522	100300	22008072	1600	1600	1600	1600	0
559	20240522	100200	22008072	1600	1600	1600	1600	0
560	20240522	100100	22008072	1600	1600	1600	1600	0
561	20240522	100000	22008072	1600	1600	1600	1600	0
562	20240522	095900	22008072	1600	1600	1600	1600	0
563	20240522	095800	22008072	1600	1600	1600	1600	0
564	20240522	095700	22008072	1600	1600	1600	1600	68
565	20240522	095600	21899272	1602	1602	1602	1602	0
566	20240522	095500	21899272	1602	1602	1602	1602	0
567	20240522	095400	21899272	1602	1602	1602	1602	0
568	20240522	095300	21899272	1602	1602	1602	1602	0
569	20240522	095200	21899272	1602	1602	1602	1602	55
570	20240522	095100	21811162	1602	1602	1602	1602	0
571	20240522	095000	21811162	1602	1602	1602	1602	0
572	20240522	094900	21811162	1602	1602	1602	1602	0
573	20240522	094800	21811162	1602	1602	1602	1602	0
574	20240522	094700	21811162	1602	1602	1602	1602	0
575	20240522	094600	21811162	1602	1600	1602	1600	331
576	20240522	094500	21280963	1600	1600	1600	1600	1
577	20240522	094400	21279363	1600	1600	1600	1600	0
578	20240522	094300	21279363	1600	1600	1600	1600	100
579	20240522	094200	21119363	1600	1600	1600	1600	0
580	20240522	094100	21119363	1600	1600	1600	1600	27
581	20240522	094000	21076163	1600	1600	1600	1600	0
582	20240522	093900	21076163	1600	1600	1600	1600	1
583	20240522	093800	21074563	1597	1597	1597	1597	0
584	20240522	093700	21074563	1597	1597	1597	1597	0
585	20240522	093600	21074563	1597	1597	1597	1597	13
586	20240522	093500	21053802	1597	1597	1597	1597	0
587	20240522	093400	21053802	1597	1597	1597	1597	0
588	20240522	093300	21053802	1597	1597	1597	1597	0
589	20240522	093200	21053802	1597	1597	1597	1597	70
590	20240522	093100	20942012	1600	1600	1600	1600	0
591	20240522	093000	20942012	1600	1600	1600	1600	0
592	20240522	092900	20942012	1600	1600	1600	1600	0
593	20240522	092800	20942012	1600	1600	1600	1600	0
594	20240522	092700	20942012	1600	1600	1600	1600	1371
595	20240522	092600	18748412	1603	1603	1603	1603	0
596	20240522	092500	18748412	1603	1603	1603	1603	0
597	20240522	092400	18748412	1603	1603	1603	1603	0
598	20240522	092300	18748412	1603	1603	1603	1603	0
599	20240522	092200	18748412	1603	1603	1603	1603	0
600	20240522	092100	18748412	1603	1603	1603	1603	0
601	20240522	092000	18748412	1603	1603	1603	1603	0
602	20240522	091900	18748412	1603	1603	1603	1603	0
603	20240522	091800	18748412	1603	1600	1603	1600	1316
604	20240522	091700	16642809	1600	1600	1600	1600	4699
605	20240522	091600	9124409	1600	1600	1600	1600	0
606	20240522	091500	9124409	1600	1600	1600	1600	0
607	20240522	091400	9124409	1600	1600	1600	1600	3985
608	20240522	091300	2748409	1605	1605	1605	1605	0
609	20240522	091200	2748409	1605	1605	1605	1605	0
610	20240522	091100	2748409	1605	1605	1605	1605	0
611	20240522	091000	2748409	1605	1604	1605	1602	401
612	20240522	090900	2105704	1605	1605	1605	1605	100
613	20240522	090800	1945204	1605	1605	1605	1605	0
614	20240522	090700	1945204	1605	1605	1605	1605	0
615	20240522	090600	1945204	1605	1605	1605	1605	0
616	20240522	090500	1945204	1605	1600	1605	1600	2
617	20240522	090400	1941999	1605	1605	1605	1605	0
618	20240522	090300	1941999	1605	1601	1605	1601	1201
619	20240522	090200	19194	1605	1605	1605	1605	0
620	20240522	090100	19194	1605	1605	1605	1605	0
621	20240522	090000	19194	1605	1599	1605	1599	12