KissMeData/198440/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	203000	45443312	1670	1670	1670	1670	799
3	20240509	202900	45443312	1670	1670	1670	1670	0
4	20240509	202800	45443312	1670	1670	1670	1670	0
5	20240509	202700	45443312	1670	1670	1670	1670	0
6	20240509	202600	45443312	1670	1670	1670	1670	0
7	20240509	202500	45443312	1670	1670	1670	1670	0
8	20240509	202400	45443312	1670	1670	1670	1670	0
9	20240509	202300	45443312	1670	1670	1670	1670	0
10	20240509	202200	45443312	1670	1670	1670	1670	0
11	20240509	202100	45443312	1670	1670	1670	1670	0
12	20240509	202000	45443312	1670	1670	1670	1670	0
13	20240509	201900	45443312	1670	1670	1670	1670	0
14	20240509	201800	45443312	1670	1670	1670	1670	0
15	20240509	201700	45443312	1670	1670	1670	1670	0
16	20240509	201600	45443312	1670	1670	1670	1670	0
17	20240509	201500	45443312	1670	1670	1670	1670	0
18	20240509	201400	45443312	1670	1670	1670	1670	0
19	20240509	201300	45443312	1670	1670	1670	1670	0
20	20240509	201200	45443312	1670	1670	1670	1670	0
21	20240509	201100	45443312	1670	1670	1670	1670	0
22	20240509	201000	45443312	1670	1670	1670	1670	0
23	20240509	200900	45443312	1670	1670	1670	1670	0
24	20240509	200800	45443312	1670	1670	1670	1670	0
25	20240509	200700	45443312	1670	1670	1670	1670	0
26	20240509	200600	45443312	1670	1670	1670	1670	0
27	20240509	200500	45443312	1670	1670	1670	1670	0
28	20240509	200400	45443312	1670	1670	1670	1670	0
29	20240509	200300	45443312	1670	1670	1670	1670	0
30	20240509	200200	45443312	1670	1670	1670	1670	0
31	20240509	200100	45443312	1670	1670	1670	1670	0
32	20240509	200000	45443312	1670	1670	1670	1670	799
33	20240509	195900	45443312	1670	1670	1670	1670	0
34	20240509	195800	45443312	1670	1670	1670	1670	0
35	20240509	195700	45443312	1670	1670	1670	1670	0
36	20240509	195600	45443312	1670	1670	1670	1670	0
37	20240509	195500	45443312	1670	1670	1670	1670	0
38	20240509	195400	45443312	1670	1670	1670	1670	0
39	20240509	195300	45443312	1670	1670	1670	1670	0
40	20240509	195200	45443312	1670	1670	1670	1670	0
41	20240509	195100	45443312	1670	1670	1670	1670	0
42	20240509	195000	45443312	1670	1670	1670	1670	0
43	20240509	194900	45443312	1670	1670	1670	1670	0
44	20240509	194800	45443312	1670	1670	1670	1670	0
45	20240509	194700	45443312	1670	1670	1670	1670	0
46	20240509	194600	45443312	1670	1670	1670	1670	0
47	20240509	194500	45443312	1670	1670	1670	1670	0
48	20240509	194400	45443312	1670	1670	1670	1670	0
49	20240509	194300	45443312	1670	1670	1670	1670	0
50	20240509	194200	45443312	1670	1670	1670	1670	0
51	20240509	194100	45443312	1670	1670	1670	1670	0
52	20240509	194000	45443312	1670	1670	1670	1670	0
53	20240509	193900	45443312	1670	1670	1670	1670	0
54	20240509	193800	45443312	1670	1670	1670	1670	0
55	20240509	193700	45443312	1670	1670	1670	1670	0
56	20240509	193600	45443312	1670	1670	1670	1670	0
57	20240509	193500	45443312	1670	1670	1670	1670	0
58	20240509	193400	45443312	1670	1670	1670	1670	0
59	20240509	193300	45443312	1670	1670	1670	1670	0
60	20240509	193200	45443312	1670	1670	1670	1670	0
61	20240509	193100	45443312	1670	1670	1670	1670	0
62	20240509	193000	45443312	1670	1670	1670	1670	799
63	20240509	192900	45443312	1670	1670	1670	1670	0
64	20240509	192800	45443312	1670	1670	1670	1670	0
65	20240509	192700	45443312	1670	1670	1670	1670	0
66	20240509	192600	45443312	1670	1670	1670	1670	0
67	20240509	192500	45443312	1670	1670	1670	1670	0
68	20240509	192400	45443312	1670	1670	1670	1670	0
69	20240509	192300	45443312	1670	1670	1670	1670	0
70	20240509	192200	45443312	1670	1670	1670	1670	0
71	20240509	192100	45443312	1670	1670	1670	1670	0
72	20240509	192000	45443312	1670	1670	1670	1670	0
73	20240509	191900	45443312	1670	1670	1670	1670	0
74	20240509	191800	45443312	1670	1670	1670	1670	0
75	20240509	191700	45443312	1670	1670	1670	1670	0
76	20240509	191600	45443312	1670	1670	1670	1670	0
77	20240509	191500	45443312	1670	1670	1670	1670	0
78	20240509	191400	45443312	1670	1670	1670	1670	0
79	20240509	191300	45443312	1670	1670	1670	1670	0
80	20240509	191200	45443312	1670	1670	1670	1670	0
81	20240509	191100	45443312	1670	1670	1670	1670	0
82	20240509	191000	45443312	1670	1670	1670	1670	0
83	20240509	190900	45443312	1670	1670	1670	1670	0
84	20240509	190800	45443312	1670	1670	1670	1670	0
85	20240509	190700	45443312	1670	1670	1670	1670	0
86	20240509	190600	45443312	1670	1670	1670	1670	0
87	20240509	190500	45443312	1670	1670	1670	1670	0
88	20240509	190400	45443312	1670	1670	1670	1670	0
89	20240509	190300	45443312	1670	1670	1670	1670	0
90	20240509	190200	45443312	1670	1670	1670	1670	0
91	20240509	190100	45443312	1670	1670	1670	1670	0
92	20240509	190000	45443312	1670	1670	1670	1670	799
93	20240509	185900	45443312	1670	1670	1670	1670	0
94	20240509	185800	45443312	1670	1670	1670	1670	0
95	20240509	185700	45443312	1670	1670	1670	1670	0
96	20240509	185600	45443312	1670	1670	1670	1670	0
97	20240509	185500	45443312	1670	1670	1670	1670	0
98	20240509	185400	45443312	1670	1670	1670	1670	0
99	20240509	185300	45443312	1670	1670	1670	1670	0
100	20240509	185200	45443312	1670	1670	1670	1670	0
101	20240509	185100	45443312	1670	1670	1670	1670	0
102	20240509	185000	45443312	1670	1670	1670	1670	0
103	20240509	184900	45443312	1670	1670	1670	1670	0
104	20240509	184800	45443312	1670	1670	1670	1670	0
105	20240509	184700	45443312	1670	1670	1670	1670	0
106	20240509	184600	45443312	1670	1670	1670	1670	0
107	20240509	184500	45443312	1670	1670	1670	1670	0
108	20240509	184400	45443312	1670	1670	1670	1670	0
109	20240509	184300	45443312	1670	1670	1670	1670	0
110	20240509	184200	45443312	1670	1670	1670	1670	0
111	20240509	184100	45443312	1670	1670	1670	1670	0
112	20240509	184000	45443312	1670	1670	1670	1670	0
113	20240509	183900	45443312	1670	1670	1670	1670	0
114	20240509	183800	45443312	1670	1670	1670	1670	0
115	20240509	183700	45443312	1670	1670	1670	1670	0
116	20240509	183600	45443312	1670	1670	1670	1670	0
117	20240509	183500	45443312	1670	1670	1670	1670	0
118	20240509	183400	45443312	1670	1670	1670	1670	0
119	20240509	183300	45443312	1670	1670	1670	1670	0
120	20240509	183200	45443312	1670	1670	1670	1670	0
121	20240509	183100	45443312	1670	1670	1670	1670	0
122	20240509	183000	45443312	1670	1670	1670	1670	799
123	20240509	182900	45443312	1670	1670	1670	1670	0
124	20240509	182800	45443312	1670	1670	1670	1670	0
125	20240509	182700	45443312	1670	1670	1670	1670	0
126	20240509	182600	45443312	1670	1670	1670	1670	0
127	20240509	182500	45443312	1670	1670	1670	1670	0
128	20240509	182400	45443312	1670	1670	1670	1670	0
129	20240509	182300	45443312	1670	1670	1670	1670	0
130	20240509	182200	45443312	1670	1670	1670	1670	0
131	20240509	182100	45443312	1670	1670	1670	1670	0
132	20240509	182000	45443312	1670	1670	1670	1670	0
133	20240509	181900	45443312	1670	1670	1670	1670	0
134	20240509	181800	45443312	1670	1670	1670	1670	0
135	20240509	181700	45443312	1670	1670	1670	1670	0
136	20240509	181600	45443312	1670	1670	1670	1670	0
137	20240509	181500	45443312	1670	1670	1670	1670	0
138	20240509	181400	45443312	1670	1670	1670	1670	0
139	20240509	181300	45443312	1670	1670	1670	1670	0
140	20240509	181200	45443312	1670	1670	1670	1670	0
141	20240509	181100	45443312	1670	1670	1670	1670	0
142	20240509	181000	45443312	1670	1670	1670	1670	0
143	20240509	180900	45443312	1670	1670	1670	1670	0
144	20240509	180800	45443312	1670	1670	1670	1670	0
145	20240509	180700	45443312	1670	1670	1670	1670	0
146	20240509	180600	45443312	1670	1670	1670	1670	0
147	20240509	180500	45443312	1670	1670	1670	1670	0
148	20240509	180400	45443312	1670	1670	1670	1670	0
149	20240509	180300	45443312	1670	1670	1670	1670	0
150	20240509	180200	45443312	1670	1670	1670	1670	0
151	20240509	180100	45443312	1670	1670	1670	1670	0
152	20240509	180000	45443312	1670	1670	1670	1670	799
153	20240509	175900	45443312	1670	1670	1670	1670	0
154	20240509	175800	45443312	1670	1670	1670	1670	0
155	20240509	175700	45443312	1670	1670	1670	1670	0
156	20240509	175600	45443312	1670	1670	1670	1670	0
157	20240509	175500	45443312	1670	1670	1670	1670	0
158	20240509	175400	45443312	1670	1670	1670	1670	0
159	20240509	175300	45443312	1670	1670	1670	1670	0
160	20240509	175200	45443312	1670	1670	1670	1670	0
161	20240509	175100	45443312	1670	1670	1670	1670	0
162	20240509	175000	45443312	1670	1670	1670	1670	0
163	20240509	174900	45443312	1670	1670	1670	1670	0
164	20240509	174800	45443312	1670	1670	1670	1670	0
165	20240509	174700	45443312	1670	1670	1670	1670	0
166	20240509	174600	45443312	1670	1670	1670	1670	0
167	20240509	174500	45443312	1670	1670	1670	1670	0
168	20240509	174400	45443312	1670	1670	1670	1670	0
169	20240509	174300	45443312	1670	1670	1670	1670	0
170	20240509	174200	45443312	1670	1670	1670	1670	0
171	20240509	174100	45443312	1670	1670	1670	1670	0
172	20240509	174000	45443312	1670	1670	1670	1670	0
173	20240509	173900	45443312	1670	1670	1670	1670	0
174	20240509	173800	45443312	1670	1670	1670	1670	0
175	20240509	173700	45443312	1670	1670	1670	1670	0
176	20240509	173600	45443312	1670	1670	1670	1670	0
177	20240509	173500	45443312	1670	1670	1670	1670	0
178	20240509	173400	45443312	1670	1670	1670	1670	0
179	20240509	173300	45443312	1670	1670	1670	1670	0
180	20240509	173200	45443312	1670	1670	1670	1670	0
181	20240509	173100	45443312	1670	1670	1670	1670	0
182	20240509	173000	45443312	1670	1670	1670	1670	799
183	20240509	172900	45443312	1670	1670	1670	1670	0
184	20240509	172800	45443312	1670	1670	1670	1670	0
185	20240509	172700	45443312	1670	1670	1670	1670	0
186	20240509	172600	45443312	1670	1670	1670	1670	0
187	20240509	172500	45443312	1670	1670	1670	1670	0
188	20240509	172400	45443312	1670	1670	1670	1670	0
189	20240509	172300	45443312	1670	1670	1670	1670	0
190	20240509	172200	45443312	1670	1670	1670	1670	0
191	20240509	172100	45443312	1670	1670	1670	1670	0
192	20240509	172000	45443312	1670	1670	1670	1670	0
193	20240509	171900	45443312	1670	1670	1670	1670	0
194	20240509	171800	45443312	1670	1670	1670	1670	0
195	20240509	171700	45443312	1670	1670	1670	1670	0
196	20240509	171600	45443312	1670	1670	1670	1670	0
197	20240509	171500	45443312	1670	1670	1670	1670	0
198	20240509	171400	45443312	1670	1670	1670	1670	0
199	20240509	171300	45443312	1670	1670	1670	1670	0
200	20240509	171200	45443312	1670	1670	1670	1670	0
201	20240509	171100	45443312	1670	1670	1670	1670	0
202	20240509	171000	45443312	1670	1670	1670	1670	0
203	20240509	170900	45443312	1670	1670	1670	1670	0
204	20240509	170800	45443312	1670	1670	1670	1670	0
205	20240509	170700	45443312	1670	1670	1670	1670	0
206	20240509	170600	45443312	1670	1670	1670	1670	0
207	20240509	170500	45443312	1670	1670	1670	1670	0
208	20240509	170400	45443312	1670	1670	1670	1670	0
209	20240509	170300	45443312	1670	1670	1670	1670	0
210	20240509	170200	45443312	1670	1670	1670	1670	0
211	20240509	170100	45443312	1670	1670	1670	1670	0
212	20240509	170000	45443312	1670	1670	1670	1670	799
213	20240509	165900	45443312	1670	1670	1670	1670	0
214	20240509	165800	45443312	1670	1670	1670	1670	0
215	20240509	165700	45443312	1670	1670	1670	1670	0
216	20240509	165600	45443312	1670	1670	1670	1670	0
217	20240509	165500	45443312	1670	1670	1670	1670	0
218	20240509	165400	45443312	1670	1670	1670	1670	0
219	20240509	165300	45443312	1670	1670	1670	1670	0
220	20240509	165200	45443312	1670	1670	1670	1670	0
221	20240509	165100	45443312	1670	1670	1670	1670	0
222	20240509	165000	45443312	1670	1670	1670	1670	0
223	20240509	164900	45443312	1670	1670	1670	1670	0
224	20240509	164800	45443312	1670	1670	1670	1670	0
225	20240509	164700	45443312	1670	1670	1670	1670	0
226	20240509	164600	45443312	1670	1670	1670	1670	0
227	20240509	164500	45443312	1670	1670	1670	1670	0
228	20240509	164400	45443312	1670	1670	1670	1670	0
229	20240509	164300	45443312	1670	1670	1670	1670	0
230	20240509	164200	45443312	1670	1670	1670	1670	0
231	20240509	164100	45443312	1670	1670	1670	1670	0
232	20240509	164000	45443312	1670	1670	1670	1670	0
233	20240509	163900	45443312	1670	1670	1670	1670	0
234	20240509	163800	45443312	1670	1670	1670	1670	0
235	20240509	163700	45443312	1670	1670	1670	1670	0
236	20240509	163600	45443312	1670	1670	1670	1670	0
237	20240509	163500	45443312	1670	1670	1670	1670	0
238	20240509	163400	45443312	1670	1670	1670	1670	0
239	20240509	163300	45443312	1670	1670	1670	1670	0
240	20240509	163200	45443312	1670	1670	1670	1670	0
241	20240509	163100	45443312	1670	1670	1670	1670	0
242	20240509	163000	45443312	1670	1670	1670	1670	799
243	20240509	162900	45443312	1670	1670	1670	1670	0
244	20240509	162800	45443312	1670	1670	1670	1670	0
245	20240509	162700	45443312	1670	1670	1670	1670	0
246	20240509	162600	45443312	1670	1670	1670	1670	0
247	20240509	162500	45443312	1670	1670	1670	1670	0
248	20240509	162400	45443312	1670	1670	1670	1670	0
249	20240509	162300	45443312	1670	1670	1670	1670	0
250	20240509	162200	45443312	1670	1670	1670	1670	0
251	20240509	162100	45443312	1670	1670	1670	1670	0
252	20240509	162000	45443312	1670	1670	1670	1670	0
253	20240509	161900	45443312	1670	1670	1670	1670	0
254	20240509	161800	45443312	1670	1670	1670	1670	0
255	20240509	161700	45443312	1670	1670	1670	1670	0
256	20240509	161600	45443312	1670	1670	1670	1670	0
257	20240509	161500	45443312	1670	1670	1670	1670	0
258	20240509	161400	45443312	1670	1670	1670	1670	0
259	20240509	161300	45443312	1670	1670	1670	1670	0
260	20240509	161200	45443312	1670	1670	1670	1670	0
261	20240509	161100	45443312	1670	1670	1670	1670	0
262	20240509	161000	45443312	1670	1670	1670	1670	0
263	20240509	160900	45443312	1670	1670	1670	1670	0
264	20240509	160800	45443312	1670	1670	1670	1670	0
265	20240509	160700	45443312	1670	1670	1670	1670	0
266	20240509	160600	45443312	1670	1670	1670	1670	0
267	20240509	160500	45443312	1670	1670	1670	1670	0
268	20240509	160400	45443312	1670	1670	1670	1670	0
269	20240509	160300	45443312	1670	1670	1670	1670	0
270	20240509	160200	45443312	1670	1670	1670	1670	0
271	20240509	160100	45443312	1670	1670	1670	1670	0
272	20240509	160000	45443312	1670	1670	1670	1670	799
273	20240509	155900	45443312	1670	1670	1670	1670	0
274	20240509	155800	45443312	1670	1670	1670	1670	0
275	20240509	155700	45443312	1670	1670	1670	1670	0
276	20240509	155600	45443312	1670	1670	1670	1670	0
277	20240509	155500	45443312	1670	1670	1670	1670	0
278	20240509	155400	45443312	1670	1670	1670	1670	0
279	20240509	155300	45443312	1670	1670	1670	1670	0
280	20240509	155200	45443312	1670	1670	1670	1670	0
281	20240509	155100	45443312	1670	1670	1670	1670	0
282	20240509	155000	45443312	1670	1670	1670	1670	0
283	20240509	154900	45443312	1670	1670	1670	1670	0
284	20240509	154800	45443312	1670	1670	1670	1670	0
285	20240509	154700	45443312	1670	1670	1670	1670	0
286	20240509	154600	45443312	1670	1670	1670	1670	0
287	20240509	154500	45443312	1670	1670	1670	1670	0
288	20240509	154400	45443312	1670	1670	1670	1670	0
289	20240509	154300	45443312	1670	1670	1670	1670	0
290	20240509	154200	45443312	1670	1670	1670	1670	0
291	20240509	154100	45443312	1670	1670	1670	1670	0
292	20240509	154000	45443312	1670	1670	1670	1670	0
293	20240509	153900	45443312	1670	1670	1670	1670	0
294	20240509	153800	45443312	1670	1670	1670	1670	0
295	20240509	153700	45443312	1670	1670	1670	1670	0
296	20240509	153600	45443312	1670	1670	1670	1670	0
297	20240509	153500	45443312	1670	1670	1670	1670	0
298	20240509	153400	45443312	1670	1670	1670	1670	0
299	20240509	153300	45443312	1670	1670	1670	1670	0
300	20240509	153200	45443312	1670	1670	1670	1670	0
301	20240509	153100	45443312	1670	1670	1670	1670	0
302	20240509	153000	45443312	1670	1670	1670	1670	1598
303	20240509	152900	44108982	1667	1667	1667	1667	0
304	20240509	152800	44108982	1667	1667	1667	1667	0
305	20240509	152700	44108982	1667	1667	1667	1667	0
306	20240509	152600	44108982	1667	1667	1667	1667	0
307	20240509	152500	44108982	1667	1667	1667	1667	0
308	20240509	152400	44108982	1667	1667	1667	1667	0
309	20240509	152300	44108982	1667	1667	1667	1667	0
310	20240509	152200	44108982	1667	1667	1667	1667	0
311	20240509	152100	44108982	1667	1667	1667	1667	0
312	20240509	152000	44108982	1667	1667	1667	1667	0
313	20240509	151900	44108982	1667	1667	1667	1667	0
314	20240509	151800	44108982	1667	1667	1667	1667	0
315	20240509	151700	44108982	1667	1667	1667	1667	0
316	20240509	151600	44108982	1667	1667	1667	1667	0
317	20240509	151500	44108982	1667	1667	1667	1667	0
318	20240509	151400	44108982	1667	1667	1667	1667	1
319	20240509	151300	44107315	1667	1667	1667	1667	50
320	20240509	151200	44023965	1666	1666	1666	1666	0
321	20240509	151100	44023965	1666	1666	1666	1666	0
322	20240509	151000	44023965	1666	1666	1666	1666	0
323	20240509	150900	44023965	1666	1666	1666	1666	0
324	20240509	150800	44023965	1666	1666	1666	1666	49
325	20240509	150700	43942331	1670	1670	1670	1670	0
326	20240509	150600	43942331	1670	1670	1670	1670	0
327	20240509	150500	43942331	1670	1670	1670	1670	0
328	20240509	150400	43942331	1670	1667	1670	1667	301
329	20240509	150300	43440561	1667	1667	1667	1667	0
330	20240509	150200	43440561	1667	1667	1667	1667	0
331	20240509	150100	43440561	1667	1667	1667	1667	0
332	20240509	150000	43440561	1667	1667	1667	1667	107
333	20240509	145900	43262192	1667	1667	1667	1667	34
334	20240509	145800	43205514	1667	1667	1667	1667	0
335	20240509	145700	43205514	1667	1667	1667	1667	0
336	20240509	145600	43205514	1667	1667	1667	1667	11
337	20240509	145500	43187177	1667	1667	1667	1667	0
338	20240509	145400	43187177	1667	1667	1667	1667	0
339	20240509	145300	43187177	1667	1667	1667	1667	0
340	20240509	145200	43187177	1667	1667	1667	1667	100
341	20240509	145100	43020477	1666	1667	1667	1666	152
342	20240509	145000	42767244	1670	1670	1670	1670	0
343	20240509	144900	42767244	1670	1670	1670	1670	0
344	20240509	144800	42767244	1670	1670	1670	1670	12
345	20240509	144700	42747204	1670	1670	1670	1670	0
346	20240509	144600	42747204	1670	1670	1670	1670	0
347	20240509	144500	42747204	1670	1670	1670	1670	0
348	20240509	144400	42747204	1670	1670	1670	1670	10
349	20240509	144300	42730504	1670	1670	1670	1670	60
350	20240509	144200	42630304	1670	1670	1670	1670	0
351	20240509	144100	42630304	1670	1670	1670	1670	0
352	20240509	144000	42630304	1670	1670	1670	1670	0
353	20240509	143900	42630304	1670	1670	1670	1670	0
354	20240509	143800	42630304	1670	1670	1670	1670	1
355	20240509	143700	42628634	1670	1670	1670	1670	0
356	20240509	143600	42628634	1670	1670	1670	1670	0
357	20240509	143500	42628634	1670	1670	1670	1670	0
358	20240509	143400	42628634	1670	1670	1670	1670	0
359	20240509	143300	42628634	1670	1670	1670	1670	0
360	20240509	143200	42628634	1670	1670	1670	1670	8
361	20240509	143100	42615274	1666	1666	1666	1666	0
362	20240509	143000	42615274	1666	1666	1666	1666	0
363	20240509	142900	42615274	1666	1666	1666	1666	0
364	20240509	142800	42615274	1666	1666	1666	1666	100
365	20240509	142700	42448674	1670	1670	1670	1670	1
366	20240509	142600	42447004	1667	1667	1667	1667	2
367	20240509	142500	42443670	1667	1667	1667	1667	0
368	20240509	142400	42443670	1667	1667	1667	1667	0
369	20240509	142300	42443670	1667	1667	1667	1667	1
370	20240509	142200	42442003	1670	1670	1670	1670	1
371	20240509	142100	42440333	1670	1670	1670	1670	0
372	20240509	142000	42440333	1670	1670	1670	1670	0
373	20240509	141900	42440333	1670	1670	1670	1670	1
374	20240509	141800	42438663	1670	1670	1670	1670	0
375	20240509	141700	42438663	1670	1670	1670	1670	0
376	20240509	141600	42438663	1670	1670	1670	1670	10
377	20240509	141500	42421963	1667	1667	1667	1667	1
378	20240509	141400	42420296	1666	1666	1666	1666	91
379	20240509	141300	42268690	1666	1666	1666	1666	0
380	20240509	141200	42268690	1666	1666	1666	1666	0
381	20240509	141100	42268690	1666	1666	1666	1666	100
382	20240509	141000	42102090	1665	1665	1665	1665	0
383	20240509	140900	42102090	1665	1665	1665	1665	0
384	20240509	140800	42102090	1665	1665	1665	1665	0
385	20240509	140700	42102090	1665	1665	1665	1665	0
386	20240509	140600	42102090	1665	1665	1665	1665	0
387	20240509	140500	42102090	1665	1665	1665	1665	0
388	20240509	140400	42102090	1665	1665	1665	1665	900
389	20240509	140300	40603590	1665	1665	1665	1665	200
390	20240509	140200	40270590	1665	1665	1665	1665	0
391	20240509	140100	40270590	1665	1665	1665	1665	1015
392	20240509	140000	38580615	1665	1665	1665	1665	0
393	20240509	135900	38580615	1665	1666	1666	1665	28
394	20240509	135800	38533970	1666	1667	1667	1666	900
395	20240509	135700	37034545	1668	1668	1668	1668	0
396	20240509	135600	37034545	1668	1668	1668	1668	72
397	20240509	135500	36914449	1670	1670	1670	1670	0
398	20240509	135400	36914449	1670	1670	1670	1670	0
399	20240509	135300	36914449	1670	1670	1670	1670	0
400	20240509	135200	36914449	1670	1670	1670	1670	0
401	20240509	135100	36914449	1670	1670	1670	1670	2
402	20240509	135000	36911109	1670	1670	1670	1670	0
403	20240509	134900	36911109	1670	1670	1670	1670	0
404	20240509	134800	36911109	1670	1670	1670	1670	0
405	20240509	134700	36911109	1670	1670	1670	1670	0
406	20240509	134600	36911109	1670	1670	1670	1670	0
407	20240509	134500	36911109	1670	1670	1670	1670	0
408	20240509	134400	36911109	1670	1670	1670	1670	0
409	20240509	134300	36911109	1670	1670	1670	1670	10
410	20240509	134200	36894409	1670	1670	1670	1670	0
411	20240509	134100	36894409	1670	1670	1670	1670	10
412	20240509	134000	36877709	1670	1670	1670	1670	10
413	20240509	133900	36861009	1670	1670	1670	1670	0
414	20240509	133800	36861009	1670	1670	1670	1670	0
415	20240509	133700	36861009	1670	1670	1670	1670	0
416	20240509	133600	36861009	1670	1670	1670	1670	0
417	20240509	133500	36861009	1670	1670	1670	1670	0
418	20240509	133400	36861009	1670	1670	1670	1670	0
419	20240509	133300	36861009	1670	1670	1670	1670	0
420	20240509	133200	36861009	1670	1670	1670	1670	0
421	20240509	133100	36861009	1670	1670	1670	1670	0
422	20240509	133000	36861009	1670	1670	1670	1670	2
423	20240509	132900	36857669	1668	1668	1668	1668	0
424	20240509	132800	36857669	1668	1668	1668	1668	0
425	20240509	132700	36857669	1668	1668	1668	1668	0
426	20240509	132600	36857669	1668	1668	1668	1668	0
427	20240509	132500	36857669	1668	1668	1668	1668	0
428	20240509	132400	36857669	1668	1668	1668	1668	0
429	20240509	132300	36857669	1668	1668	1668	1668	0
430	20240509	132200	36857669	1668	1668	1668	1668	0
431	20240509	132100	36857669	1668	1668	1668	1668	298
432	20240509	132000	36360605	1668	1668	1668	1668	2
433	20240509	131900	36357269	1667	1667	1667	1667	17
434	20240509	131800	36328930	1667	1667	1667	1667	1
435	20240509	131700	36327263	1667	1667	1667	1667	0
436	20240509	131600	36327263	1667	1667	1667	1667	0
437	20240509	131500	36327263	1667	1667	1667	1667	2
438	20240509	131400	36323929	1666	1666	1666	1666	0
439	20240509	131300	36323929	1666	1666	1666	1666	0
440	20240509	131200	36323929	1666	1666	1666	1666	0
441	20240509	131100	36323929	1666	1667	1667	1666	72
442	20240509	131000	36203967	1667	1668	1668	1667	67
443	20240509	130900	36092275	1668	1668	1668	1668	0
444	20240509	130800	36092275	1668	1668	1668	1668	0
445	20240509	130700	36092275	1668	1668	1668	1668	0
446	20240509	130600	36092275	1668	1668	1668	1668	50
447	20240509	130500	36008875	1668	1668	1668	1668	50
448	20240509	130400	35925475	1668	1668	1668	1668	0
449	20240509	130300	35925475	1668	1668	1668	1668	0
450	20240509	130200	35925475	1668	1668	1668	1668	0
451	20240509	130100	35925475	1668	1668	1668	1668	0
452	20240509	130000	35925475	1668	1668	1668	1668	3
453	20240509	125900	35920471	1668	1668	1668	1668	12
454	20240509	125800	35900455	1668	1668	1668	1668	0
455	20240509	125700	35900455	1668	1668	1668	1668	1
456	20240509	125600	35898787	1670	1670	1670	1670	10
457	20240509	125500	35882087	1670	1670	1670	1670	0
458	20240509	125400	35882087	1670	1670	1670	1670	0
459	20240509	125300	35882087	1670	1670	1670	1670	35
460	20240509	125200	35823637	1670	1670	1670	1670	0
461	20240509	125100	35823637	1670	1670	1670	1670	0
462	20240509	125000	35823637	1670	1670	1670	1670	4
463	20240509	124900	35816957	1670	1670	1670	1670	2
464	20240509	124800	35813617	1670	1670	1670	1670	0
465	20240509	124700	35813617	1670	1670	1670	1670	0
466	20240509	124600	35813617	1670	1670	1670	1670	4
467	20240509	124500	35806937	1670	1670	1670	1670	4
468	20240509	124400	35800257	1670	1670	1670	1670	0
469	20240509	124300	35800257	1670	1670	1670	1670	24
470	20240509	124200	35760177	1671	1671	1671	1671	5
471	20240509	124100	35751822	1669	1669	1669	1669	0
472	20240509	124000	35751822	1669	1669	1669	1669	0
473	20240509	123900	35751822	1669	1669	1669	1669	0
474	20240509	123800	35751822	1669	1669	1669	1669	0
475	20240509	123700	35751822	1669	1669	1669	1669	0
476	20240509	123600	35751822	1669	1669	1669	1669	0
477	20240509	123500	35751822	1669	1669	1669	1669	1
478	20240509	123400	35750153	1671	1671	1671	1671	0
479	20240509	123300	35750153	1671	1671	1671	1671	0
480	20240509	123200	35750153	1671	1671	1671	1671	0
481	20240509	123100	35750153	1671	1671	1671	1671	0
482	20240509	123000	35750153	1671	1671	1671	1671	0
483	20240509	122900	35750153	1671	1671	1671	1671	4
484	20240509	122800	35743469	1671	1671	1671	1671	2
485	20240509	122700	35740127	1671	1671	1671	1671	0
486	20240509	122600	35740127	1671	1671	1671	1671	0
487	20240509	122500	35740127	1671	1671	1671	1671	0
488	20240509	122400	35740127	1671	1671	1671	1671	0
489	20240509	122300	35740127	1671	1671	1671	1671	0
490	20240509	122200	35740127	1671	1671	1671	1671	0
491	20240509	122100	35740127	1671	1671	1671	1671	0
492	20240509	122000	35740127	1671	1671	1671	1671	0
493	20240509	121900	35740127	1671	1671	1671	1671	0
494	20240509	121800	35740127	1671	1671	1671	1671	0
495	20240509	121700	35740127	1671	1671	1671	1671	0
496	20240509	121600	35740127	1671	1671	1671	1671	3
497	20240509	121500	35735114	1672	1672	1672	1672	0
498	20240509	121400	35735114	1672	1672	1672	1672	0
499	20240509	121300	35735114	1672	1672	1672	1672	0
500	20240509	121200	35735114	1672	1672	1672	1672	0
501	20240509	121100	35735114	1672	1671	1672	1671	500
502	20240509	121000	34899194	1672	1668	1672	1668	1000
503	20240509	120900	33227230	1668	1668	1668	1668	0
504	20240509	120800	33227230	1668	1668	1668	1668	0
505	20240509	120700	33227230	1668	1668	1668	1668	0
506	20240509	120600	33227230	1668	1668	1668	1668	0
507	20240509	120500	33227230	1668	1668	1668	1668	1
508	20240509	120400	33225562	1665	1665	1665	1665	0
509	20240509	120300	33225562	1665	1665	1665	1665	0
510	20240509	120200	33225562	1665	1665	1665	1665	0
511	20240509	120100	33225562	1665	1665	1665	1665	1
512	20240509	120000	33223897	1665	1666	1666	1665	115
513	20240509	115900	33032421	1665	1665	1665	1665	0
514	20240509	115800	33032421	1665	1665	1665	1665	0
515	20240509	115700	33032421	1665	1665	1665	1665	0
516	20240509	115600	33032421	1665	1666	1666	1665	1500
517	20240509	115500	30534722	1666	1666	1666	1666	0
518	20240509	115400	30534722	1666	1666	1666	1666	26
519	20240509	115300	30491406	1666	1666	1666	1666	0
520	20240509	115200	30491406	1666	1666	1666	1666	0
521	20240509	115100	30491406	1666	1668	1668	1666	38
522	20240509	115000	30428094	1669	1669	1669	1669	2
523	20240509	114900	30424756	1665	1665	1665	1665	0
524	20240509	114800	30424756	1665	1665	1665	1665	0
525	20240509	114700	30424756	1665	1665	1665	1665	0
526	20240509	114600	30424756	1665	1665	1665	1665	0
527	20240509	114500	30424756	1665	1665	1665	1665	0
528	20240509	114400	30424756	1665	1665	1665	1665	0
529	20240509	114300	30424756	1665	1665	1665	1665	0
530	20240509	114200	30424756	1665	1665	1665	1665	0
531	20240509	114100	30424756	1665	1665	1665	1665	0
532	20240509	114000	30424756	1665	1665	1665	1665	0
533	20240509	113900	30424756	1665	1665	1665	1665	0
534	20240509	113800	30424756	1665	1666	1666	1665	800
535	20240509	113700	29092032	1666	1667	1667	1666	185
536	20240509	113600	28783641	1666	1666	1666	1666	0
537	20240509	113500	28783641	1666	1666	1666	1666	0
538	20240509	113400	28783641	1666	1666	1666	1666	0
539	20240509	113300	28783641	1666	1666	1666	1666	0
540	20240509	113200	28783641	1666	1666	1666	1666	0
541	20240509	113100	28783641	1666	1666	1666	1666	311
542	20240509	113000	28265515	1672	1672	1672	1672	0
543	20240509	112900	28265515	1672	1672	1672	1672	0
544	20240509	112800	28265515	1672	1672	1672	1672	0
545	20240509	112700	28265515	1672	1672	1672	1672	0
546	20240509	112600	28265515	1672	1672	1672	1672	0
547	20240509	112500	28265515	1672	1672	1672	1672	0
548	20240509	112400	28265515	1672	1672	1672	1672	0
549	20240509	112300	28265515	1672	1670	1672	1666	565
550	20240509	112200	27322993	1672	1672	1672	1672	0
551	20240509	112100	27322993	1672	1672	1672	1672	28
552	20240509	112000	27276177	1672	1672	1672	1672	0
553	20240509	111900	27276177	1672	1672	1672	1672	0
554	20240509	111800	27276177	1672	1672	1672	1672	0
555	20240509	111700	27276177	1672	1672	1672	1672	0
556	20240509	111600	27276177	1672	1672	1672	1672	0
557	20240509	111500	27276177	1672	1672	1672	1672	0
558	20240509	111400	27276177	1672	1672	1672	1672	0
559	20240509	111300	27276177	1672	1672	1672	1672	0
560	20240509	111200	27276177	1672	1672	1672	1672	0
561	20240509	111100	27276177	1672	1672	1672	1672	4
562	20240509	111000	27269489	1672	1672	1672	1672	0
563	20240509	110900	27269489	1672	1674	1674	1672	1254
564	20240509	110800	25172582	1675	1675	1675	1675	0
565	20240509	110700	25172582	1675	1675	1675	1675	0
566	20240509	110600	25172582	1675	1675	1675	1675	0
567	20240509	110500	25172582	1675	1675	1675	1675	5
568	20240509	110400	25164207	1675	1675	1675	1675	0
569	20240509	110300	25164207	1675	1675	1675	1675	0
570	20240509	110200	25164207	1675	1675	1675	1675	0
571	20240509	110100	25164207	1675	1675	1675	1675	0
572	20240509	110000	25164207	1675	1675	1675	1675	0
573	20240509	105900	25164207	1675	1675	1675	1675	1
574	20240509	105800	25162532	1672	1672	1672	1672	0
575	20240509	105700	25162532	1672	1672	1672	1672	0
576	20240509	105600	25162532	1672	1672	1672	1672	0
577	20240509	105500	25162532	1672	1672	1672	1672	0
578	20240509	105400	25162532	1672	1672	1672	1672	0
579	20240509	105300	25162532	1672	1672	1672	1672	976
580	20240509	105200	23530660	1672	1672	1672	1672	0
581	20240509	105100	23530660	1672	1672	1672	1672	0
582	20240509	105000	23530660	1672	1672	1672	1672	0
583	20240509	104900	23530660	1672	1672	1672	1672	0
584	20240509	104800	23530660	1672	1672	1672	1672	0
585	20240509	104700	23530660	1672	1672	1672	1672	0
586	20240509	104600	23530660	1672	1672	1672	1672	0
587	20240509	104500	23530660	1672	1672	1672	1672	0
588	20240509	104400	23530660	1672	1672	1672	1672	0
589	20240509	104300	23530660	1672	1672	1672	1672	5
590	20240509	104200	23522300	1665	1665	1665	1665	0
591	20240509	104100	23522300	1665	1665	1665	1665	0
592	20240509	104000	23522300	1665	1665	1665	1665	0
593	20240509	103900	23522300	1665	1665	1665	1665	0
594	20240509	103800	23522300	1665	1665	1665	1665	0
595	20240509	103700	23522300	1665	1665	1665	1665	0
596	20240509	103600	23522300	1665	1665	1665	1665	0
597	20240509	103500	23522300	1665	1670	1670	1665	1600
598	20240509	103400	20855379	1672	1672	1672	1672	37
599	20240509	103300	20793515	1670	1670	1670	1670	0
600	20240509	103200	20793515	1670	1670	1670	1670	97
601	20240509	103100	20631525	1670	1670	1670	1670	1
602	20240509	103000	20629855	1672	1672	1672	1672	0
603	20240509	102900	20629855	1672	1672	1672	1672	0
604	20240509	102800	20629855	1672	1672	1672	1672	2
605	20240509	102700	20626511	1672	1672	1672	1672	90
606	20240509	102600	20476031	1673	1675	1675	1673	107
607	20240509	102500	20297014	1675	1675	1675	1675	102
608	20240509	102400	20126164	1675	1675	1675	1675	7
609	20240509	102300	20114439	1673	1673	1673	1673	0
610	20240509	102200	20114439	1673	1673	1673	1673	396
611	20240509	102100	19451931	1673	1673	1673	1673	500
612	20240509	102000	18615431	1672	1672	1672	1672	130
613	20240509	101900	18398071	1673	1673	1673	1673	500
614	20240509	101800	17561571	1673	1673	1673	1673	1100
615	20240509	101700	15721271	1665	1665	1665	1665	0
616	20240509	101600	15721271	1665	1665	1665	1665	0
617	20240509	101500	15721271	1665	1670	1670	1665	1321
618	20240509	101400	13519924	1673	1673	1673	1673	0
619	20240509	101300	13519924	1673	1673	1673	1673	0
620	20240509	101200	13519924	1673	1673	1673	1673	0
621	20240509	101100	13519924	1673	1673	1673	1673	0
622	20240509	101000	13519924	1673	1673	1673	1673	0
623	20240509	100900	13519924	1673	1673	1673	1673	0
624	20240509	100800	13519924	1673	1673	1673	1673	92
625	20240509	100700	13366008	1673	1673	1673	1673	0
626	20240509	100600	13366008	1673	1673	1673	1673	0
627	20240509	100500	13366008	1673	1673	1673	1673	2
628	20240509	100400	13362662	1673	1673	1673	1673	0
629	20240509	100300	13362662	1673	1673	1673	1673	508
630	20240509	100200	12512778	1673	1673	1673	1673	0
631	20240509	100100	12512778	1673	1670	1673	1668	64
632	20240509	100000	12405914	1667	1667	1667	1667	0
633	20240509	095900	12405914	1667	1675	1675	1667	1379
634	20240509	095800	10106880	1675	1675	1675	1675	0
635	20240509	095700	10106880	1675	1675	1675	1675	3
636	20240509	095600	10101855	1675	1675	1675	1675	85
637	20240509	095500	9959480	1675	1675	1675	1675	3
638	20240509	095400	9954455	1675	1675	1675	1675	0
639	20240509	095300	9954455	1675	1675	1675	1675	0
640	20240509	095200	9954455	1675	1675	1675	1675	1
641	20240509	095100	9952780	1669	1669	1669	1669	0
642	20240509	095000	9952780	1669	1669	1669	1669	0
643	20240509	094900	9952780	1669	1670	1670	1669	16
644	20240509	094800	9926075	1667	1667	1667	1667	0
645	20240509	094700	9926075	1667	1667	1667	1667	0
646	20240509	094600	9926075	1667	1667	1667	1667	0
647	20240509	094500	9926075	1667	1667	1667	1667	0
648	20240509	094400	9926075	1667	1667	1667	1667	0
649	20240509	094300	9926075	1667	1667	1667	1667	0
650	20240509	094200	9926075	1667	1667	1667	1667	0
651	20240509	094100	9926075	1667	1667	1667	1667	0
652	20240509	094000	9926075	1667	1667	1667	1667	0
653	20240509	093900	9926075	1667	1667	1667	1667	0
654	20240509	093800	9926075	1667	1667	1667	1667	0
655	20240509	093700	9926075	1667	1667	1667	1667	0
656	20240509	093600	9926075	1667	1669	1669	1667	1624
657	20240509	093500	7218598	1669	1669	1669	1667	996
658	20240509	093400	5557315	1669	1669	1669	1669	0
659	20240509	093300	5557315	1669	1669	1669	1669	44
660	20240509	093200	5483879	1669	1669	1669	1669	0
661	20240509	093100	5483879	1669	1671	1671	1669	1660
662	20240509	093000	2713038	1671	1671	1671	1671	0
663	20240509	092900	2713038	1671	1671	1671	1671	17
664	20240509	092800	2684631	1671	1672	1672	1671	54
665	20240509	092700	2594377	1672	1674	1674	1672	511
666	20240509	092600	1739796	1674	1674	1674	1674	31
667	20240509	092500	1687902	1675	1675	1675	1675	0
668	20240509	092400	1687902	1675	1675	1675	1675	1
669	20240509	092300	1686227	1675	1675	1675	1675	7
670	20240509	092200	1674502	1676	1676	1676	1676	1
671	20240509	092100	1672826	1675	1675	1675	1675	1
672	20240509	092000	1671151	1675	1675	1675	1675	0
673	20240509	091900	1671151	1675	1675	1675	1675	11
674	20240509	091800	1652726	1675	1675	1675	1675	0
675	20240509	091700	1652726	1675	1674	1675	1673	37
676	20240509	091600	1590818	1672	1674	1674	1672	47
677	20240509	091500	1512184	1675	1675	1675	1675	7
678	20240509	091400	1500459	1675	1675	1675	1675	0
679	20240509	091300	1500459	1675	1675	1675	1675	0
680	20240509	091200	1500459	1675	1675	1675	1675	0
681	20240509	091100	1500459	1675	1675	1675	1675	18
682	20240509	091000	1470309	1675	1677	1677	1675	682
683	20240509	090900	327249	1678	1678	1678	1678	0
684	20240509	090800	327249	1678	1678	1678	1678	56
685	20240509	090700	233281	1679	1679	1679	1679	0
686	20240509	090600	233281	1679	1679	1679	1679	20
687	20240509	090500	199701	1678	1678	1678	1678	100
688	20240509	090400	31901	1679	1679	1679	1679	0
689	20240509	090300	31901	1679	1679	1679	1679	0
690	20240509	090200	31901	1679	1679	1679	1679	8
691	20240509	090100	18469	1679	1679	1679	1679	0
692	20240509	090000	18469	1679	1679	1679	1679	11