KissMeData/225190/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	204600	119643539	1762	1762	1762	1762	1413
3	20240502	204500	119643539	1762	1762	1762	1762	0
4	20240502	204400	119643539	1762	1762	1762	1762	0
5	20240502	204300	119643539	1762	1762	1762	1762	0
6	20240502	204200	119643539	1762	1762	1762	1762	0
7	20240502	204100	119643539	1762	1762	1762	1762	0
8	20240502	204000	119643539	1762	1762	1762	1762	0
9	20240502	203900	119643539	1762	1762	1762	1762	0
10	20240502	203800	119643539	1762	1762	1762	1762	0
11	20240502	203700	119643539	1762	1762	1762	1762	0
12	20240502	203600	119643539	1762	1762	1762	1762	0
13	20240502	203500	119643539	1762	1762	1762	1762	0
14	20240502	203400	119643539	1762	1762	1762	1762	0
15	20240502	203300	119643539	1762	1762	1762	1762	0
16	20240502	203200	119643539	1762	1762	1762	1762	0
17	20240502	203100	119643539	1762	1762	1762	1762	0
18	20240502	203000	119643539	1762	1762	1762	1762	0
19	20240502	202900	119643539	1762	1762	1762	1762	0
20	20240502	202800	119643539	1762	1762	1762	1762	0
21	20240502	202700	119643539	1762	1762	1762	1762	0
22	20240502	202600	119643539	1762	1762	1762	1762	0
23	20240502	202500	119643539	1762	1762	1762	1762	0
24	20240502	202400	119643539	1762	1762	1762	1762	0
25	20240502	202300	119643539	1762	1762	1762	1762	0
26	20240502	202200	119643539	1762	1762	1762	1762	0
27	20240502	202100	119643539	1762	1762	1762	1762	0
28	20240502	202000	119643539	1762	1762	1762	1762	0
29	20240502	201900	119643539	1762	1762	1762	1762	0
30	20240502	201800	119643539	1762	1762	1762	1762	0
31	20240502	201700	119643539	1762	1762	1762	1762	0
32	20240502	201600	119643539	1762	1762	1762	1762	1413
33	20240502	201500	119643539	1762	1762	1762	1762	0
34	20240502	201400	119643539	1762	1762	1762	1762	0
35	20240502	201300	119643539	1762	1762	1762	1762	0
36	20240502	201200	119643539	1762	1762	1762	1762	0
37	20240502	201100	119643539	1762	1762	1762	1762	0
38	20240502	201000	119643539	1762	1762	1762	1762	0
39	20240502	200900	119643539	1762	1762	1762	1762	0
40	20240502	200800	119643539	1762	1762	1762	1762	0
41	20240502	200700	119643539	1762	1762	1762	1762	0
42	20240502	200600	119643539	1762	1762	1762	1762	0
43	20240502	200500	119643539	1762	1762	1762	1762	0
44	20240502	200400	119643539	1762	1762	1762	1762	0
45	20240502	200300	119643539	1762	1762	1762	1762	0
46	20240502	200200	119643539	1762	1762	1762	1762	0
47	20240502	200100	119643539	1762	1762	1762	1762	0
48	20240502	200000	119643539	1762	1762	1762	1762	0
49	20240502	195900	119643539	1762	1762	1762	1762	0
50	20240502	195800	119643539	1762	1762	1762	1762	0
51	20240502	195700	119643539	1762	1762	1762	1762	0
52	20240502	195600	119643539	1762	1762	1762	1762	0
53	20240502	195500	119643539	1762	1762	1762	1762	0
54	20240502	195400	119643539	1762	1762	1762	1762	0
55	20240502	195300	119643539	1762	1762	1762	1762	0
56	20240502	195200	119643539	1762	1762	1762	1762	0
57	20240502	195100	119643539	1762	1762	1762	1762	0
58	20240502	195000	119643539	1762	1762	1762	1762	0
59	20240502	194900	119643539	1762	1762	1762	1762	0
60	20240502	194800	119643539	1762	1762	1762	1762	0
61	20240502	194700	119643539	1762	1762	1762	1762	0
62	20240502	194600	119643539	1762	1762	1762	1762	1413
63	20240502	194500	119643539	1762	1762	1762	1762	0
64	20240502	194400	119643539	1762	1762	1762	1762	0
65	20240502	194300	119643539	1762	1762	1762	1762	0
66	20240502	194200	119643539	1762	1762	1762	1762	0
67	20240502	194100	119643539	1762	1762	1762	1762	0
68	20240502	194000	119643539	1762	1762	1762	1762	0
69	20240502	193900	119643539	1762	1762	1762	1762	0
70	20240502	193800	119643539	1762	1762	1762	1762	0
71	20240502	193700	119643539	1762	1762	1762	1762	0
72	20240502	193600	119643539	1762	1762	1762	1762	0
73	20240502	193500	119643539	1762	1762	1762	1762	0
74	20240502	193400	119643539	1762	1762	1762	1762	0
75	20240502	193300	119643539	1762	1762	1762	1762	0
76	20240502	193200	119643539	1762	1762	1762	1762	0
77	20240502	193100	119643539	1762	1762	1762	1762	0
78	20240502	193000	119643539	1762	1762	1762	1762	0
79	20240502	192900	119643539	1762	1762	1762	1762	0
80	20240502	192800	119643539	1762	1762	1762	1762	0
81	20240502	192700	119643539	1762	1762	1762	1762	0
82	20240502	192600	119643539	1762	1762	1762	1762	0
83	20240502	192500	119643539	1762	1762	1762	1762	0
84	20240502	192400	119643539	1762	1762	1762	1762	0
85	20240502	192300	119643539	1762	1762	1762	1762	0
86	20240502	192200	119643539	1762	1762	1762	1762	0
87	20240502	192100	119643539	1762	1762	1762	1762	0
88	20240502	192000	119643539	1762	1762	1762	1762	0
89	20240502	191900	119643539	1762	1762	1762	1762	0
90	20240502	191800	119643539	1762	1762	1762	1762	0
91	20240502	191700	119643539	1762	1762	1762	1762	0
92	20240502	191600	119643539	1762	1762	1762	1762	1413
93	20240502	191500	119643539	1762	1762	1762	1762	0
94	20240502	191400	119643539	1762	1762	1762	1762	0
95	20240502	191300	119643539	1762	1762	1762	1762	0
96	20240502	191200	119643539	1762	1762	1762	1762	0
97	20240502	191100	119643539	1762	1762	1762	1762	0
98	20240502	191000	119643539	1762	1762	1762	1762	0
99	20240502	190900	119643539	1762	1762	1762	1762	0
100	20240502	190800	119643539	1762	1762	1762	1762	0
101	20240502	190700	119643539	1762	1762	1762	1762	0
102	20240502	190600	119643539	1762	1762	1762	1762	0
103	20240502	190500	119643539	1762	1762	1762	1762	0
104	20240502	190400	119643539	1762	1762	1762	1762	0
105	20240502	190300	119643539	1762	1762	1762	1762	0
106	20240502	190200	119643539	1762	1762	1762	1762	0
107	20240502	190100	119643539	1762	1762	1762	1762	0
108	20240502	190000	119643539	1762	1762	1762	1762	0
109	20240502	185900	119643539	1762	1762	1762	1762	0
110	20240502	185800	119643539	1762	1762	1762	1762	0
111	20240502	185700	119643539	1762	1762	1762	1762	0
112	20240502	185600	119643539	1762	1762	1762	1762	0
113	20240502	185500	119643539	1762	1762	1762	1762	0
114	20240502	185400	119643539	1762	1762	1762	1762	0
115	20240502	185300	119643539	1762	1762	1762	1762	0
116	20240502	185200	119643539	1762	1762	1762	1762	0
117	20240502	185100	119643539	1762	1762	1762	1762	0
118	20240502	185000	119643539	1762	1762	1762	1762	0
119	20240502	184900	119643539	1762	1762	1762	1762	0
120	20240502	184800	119643539	1762	1762	1762	1762	0
121	20240502	184700	119643539	1762	1762	1762	1762	0
122	20240502	184600	119643539	1762	1762	1762	1762	1413
123	20240502	184500	119643539	1762	1762	1762	1762	0
124	20240502	184400	119643539	1762	1762	1762	1762	0
125	20240502	184300	119643539	1762	1762	1762	1762	0
126	20240502	184200	119643539	1762	1762	1762	1762	0
127	20240502	184100	119643539	1762	1762	1762	1762	0
128	20240502	184000	119643539	1762	1762	1762	1762	0
129	20240502	183900	119643539	1762	1762	1762	1762	0
130	20240502	183800	119643539	1762	1762	1762	1762	0
131	20240502	183700	119643539	1762	1762	1762	1762	0
132	20240502	183600	119643539	1762	1762	1762	1762	0
133	20240502	183500	119643539	1762	1762	1762	1762	0
134	20240502	183400	119643539	1762	1762	1762	1762	0
135	20240502	183300	119643539	1762	1762	1762	1762	0
136	20240502	183200	119643539	1762	1762	1762	1762	0
137	20240502	183100	119643539	1762	1762	1762	1762	0
138	20240502	183000	119643539	1762	1762	1762	1762	0
139	20240502	182900	119643539	1762	1762	1762	1762	0
140	20240502	182800	119643539	1762	1762	1762	1762	0
141	20240502	182700	119643539	1762	1762	1762	1762	0
142	20240502	182600	119643539	1762	1762	1762	1762	0
143	20240502	182500	119643539	1762	1762	1762	1762	0
144	20240502	182400	119643539	1762	1762	1762	1762	0
145	20240502	182300	119643539	1762	1762	1762	1762	0
146	20240502	182200	119643539	1762	1762	1762	1762	0
147	20240502	182100	119643539	1762	1762	1762	1762	0
148	20240502	182000	119643539	1762	1762	1762	1762	0
149	20240502	181900	119643539	1762	1762	1762	1762	0
150	20240502	181800	119643539	1762	1762	1762	1762	0
151	20240502	181700	119643539	1762	1762	1762	1762	0
152	20240502	181600	119643539	1762	1762	1762	1762	1413
153	20240502	181500	119643539	1762	1762	1762	1762	0
154	20240502	181400	119643539	1762	1762	1762	1762	0
155	20240502	181300	119643539	1762	1762	1762	1762	0
156	20240502	181200	119643539	1762	1762	1762	1762	0
157	20240502	181100	119643539	1762	1762	1762	1762	0
158	20240502	181000	119643539	1762	1762	1762	1762	0
159	20240502	180900	119643539	1762	1762	1762	1762	0
160	20240502	180800	119643539	1762	1762	1762	1762	0
161	20240502	180700	119643539	1762	1762	1762	1762	0
162	20240502	180600	119643539	1762	1762	1762	1762	0
163	20240502	180500	119643539	1762	1762	1762	1762	0
164	20240502	180400	119643539	1762	1762	1762	1762	0
165	20240502	180300	119643539	1762	1762	1762	1762	0
166	20240502	180200	119643539	1762	1762	1762	1762	0
167	20240502	180100	119643539	1762	1762	1762	1762	0
168	20240502	180000	119643539	1762	1762	1762	1762	0
169	20240502	175900	119643539	1762	1762	1762	1762	0
170	20240502	175800	119643539	1762	1762	1762	1762	0
171	20240502	175700	119643539	1762	1762	1762	1762	0
172	20240502	175600	119643539	1762	1762	1762	1762	0
173	20240502	175500	119643539	1762	1762	1762	1762	0
174	20240502	175400	119643539	1762	1762	1762	1762	0
175	20240502	175300	119643539	1762	1762	1762	1762	0
176	20240502	175200	119643539	1762	1762	1762	1762	0
177	20240502	175100	119643539	1762	1762	1762	1762	0
178	20240502	175000	119643539	1762	1762	1762	1762	0
179	20240502	174900	119643539	1762	1762	1762	1762	0
180	20240502	174800	119643539	1762	1762	1762	1762	0
181	20240502	174700	119643539	1762	1762	1762	1762	0
182	20240502	174600	119643539	1762	1762	1762	1762	1413
183	20240502	174500	119643539	1762	1762	1762	1762	0
184	20240502	174400	119643539	1762	1762	1762	1762	0
185	20240502	174300	119643539	1762	1762	1762	1762	0
186	20240502	174200	119643539	1762	1762	1762	1762	0
187	20240502	174100	119643539	1762	1762	1762	1762	0
188	20240502	174000	119643539	1762	1762	1762	1762	0
189	20240502	173900	119643539	1762	1762	1762	1762	0
190	20240502	173800	119643539	1762	1762	1762	1762	0
191	20240502	173700	119643539	1762	1762	1762	1762	0
192	20240502	173600	119643539	1762	1762	1762	1762	0
193	20240502	173500	119643539	1762	1762	1762	1762	0
194	20240502	173400	119643539	1762	1762	1762	1762	0
195	20240502	173300	119643539	1762	1762	1762	1762	0
196	20240502	173200	119643539	1762	1762	1762	1762	0
197	20240502	173100	119643539	1762	1762	1762	1762	0
198	20240502	173000	119643539	1762	1762	1762	1762	0
199	20240502	172900	119643539	1762	1762	1762	1762	0
200	20240502	172800	119643539	1762	1762	1762	1762	0
201	20240502	172700	119643539	1762	1762	1762	1762	0
202	20240502	172600	119643539	1762	1762	1762	1762	0
203	20240502	172500	119643539	1762	1762	1762	1762	0
204	20240502	172400	119643539	1762	1762	1762	1762	0
205	20240502	172300	119643539	1762	1762	1762	1762	0
206	20240502	172200	119643539	1762	1762	1762	1762	0
207	20240502	172100	119643539	1762	1762	1762	1762	0
208	20240502	172000	119643539	1762	1762	1762	1762	0
209	20240502	171900	119643539	1762	1762	1762	1762	0
210	20240502	171800	119643539	1762	1762	1762	1762	0
211	20240502	171700	119643539	1762	1762	1762	1762	0
212	20240502	171600	119643539	1762	1762	1762	1762	1413
213	20240502	171500	119643539	1762	1762	1762	1762	0
214	20240502	171400	119643539	1762	1762	1762	1762	0
215	20240502	171300	119643539	1762	1762	1762	1762	0
216	20240502	171200	119643539	1762	1762	1762	1762	0
217	20240502	171100	119643539	1762	1762	1762	1762	0
218	20240502	171000	119643539	1762	1762	1762	1762	0
219	20240502	170900	119643539	1762	1762	1762	1762	0
220	20240502	170800	119643539	1762	1762	1762	1762	0
221	20240502	170700	119643539	1762	1762	1762	1762	0
222	20240502	170600	119643539	1762	1762	1762	1762	0
223	20240502	170500	119643539	1762	1762	1762	1762	0
224	20240502	170400	119643539	1762	1762	1762	1762	0
225	20240502	170300	119643539	1762	1762	1762	1762	0
226	20240502	170200	119643539	1762	1762	1762	1762	0
227	20240502	170100	119643539	1762	1762	1762	1762	0
228	20240502	170000	119643539	1762	1762	1762	1762	0
229	20240502	165900	119643539	1762	1762	1762	1762	0
230	20240502	165800	119643539	1762	1762	1762	1762	0
231	20240502	165700	119643539	1762	1762	1762	1762	0
232	20240502	165600	119643539	1762	1762	1762	1762	0
233	20240502	165500	119643539	1762	1762	1762	1762	0
234	20240502	165400	119643539	1762	1762	1762	1762	0
235	20240502	165300	119643539	1762	1762	1762	1762	0
236	20240502	165200	119643539	1762	1762	1762	1762	0
237	20240502	165100	119643539	1762	1762	1762	1762	0
238	20240502	165000	119643539	1762	1762	1762	1762	0
239	20240502	164900	119643539	1762	1762	1762	1762	0
240	20240502	164800	119643539	1762	1762	1762	1762	0
241	20240502	164700	119643539	1762	1762	1762	1762	0
242	20240502	164600	119643539	1762	1762	1762	1762	1413
243	20240502	164500	119643539	1762	1762	1762	1762	0
244	20240502	164400	119643539	1762	1762	1762	1762	0
245	20240502	164300	119643539	1762	1762	1762	1762	0
246	20240502	164200	119643539	1762	1762	1762	1762	0
247	20240502	164100	119643539	1762	1762	1762	1762	0
248	20240502	164000	119643539	1762	1762	1762	1762	0
249	20240502	163900	119643539	1762	1762	1762	1762	0
250	20240502	163800	119643539	1762	1762	1762	1762	0
251	20240502	163700	119643539	1762	1762	1762	1762	0
252	20240502	163600	119643539	1762	1762	1762	1762	0
253	20240502	163500	119643539	1762	1762	1762	1762	0
254	20240502	163400	119643539	1762	1762	1762	1762	0
255	20240502	163300	119643539	1762	1762	1762	1762	0
256	20240502	163200	119643539	1762	1762	1762	1762	0
257	20240502	163100	119643539	1762	1762	1762	1762	0
258	20240502	163000	119643539	1762	1762	1762	1762	0
259	20240502	162900	119643539	1762	1762	1762	1762	0
260	20240502	162800	119643539	1762	1762	1762	1762	0
261	20240502	162700	119643539	1762	1762	1762	1762	0
262	20240502	162600	119643539	1762	1762	1762	1762	0
263	20240502	162500	119643539	1762	1762	1762	1762	0
264	20240502	162400	119643539	1762	1762	1762	1762	0
265	20240502	162300	119643539	1762	1762	1762	1762	0
266	20240502	162200	119643539	1762	1762	1762	1762	0
267	20240502	162100	119643539	1762	1762	1762	1762	0
268	20240502	162000	119643539	1762	1762	1762	1762	0
269	20240502	161900	119643539	1762	1762	1762	1762	0
270	20240502	161800	119643539	1762	1762	1762	1762	0
271	20240502	161700	119643539	1762	1762	1762	1762	0
272	20240502	161600	119643539	1762	1762	1762	1762	1413
273	20240502	161500	119643539	1762	1762	1762	1762	0
274	20240502	161400	119643539	1762	1762	1762	1762	0
275	20240502	161300	119643539	1762	1762	1762	1762	0
276	20240502	161200	119643539	1762	1762	1762	1762	0
277	20240502	161100	119643539	1762	1762	1762	1762	0
278	20240502	161000	119643539	1762	1762	1762	1762	0
279	20240502	160900	119643539	1762	1762	1762	1762	0
280	20240502	160800	119643539	1762	1762	1762	1762	0
281	20240502	160700	119643539	1762	1762	1762	1762	0
282	20240502	160600	119643539	1762	1762	1762	1762	0
283	20240502	160500	119643539	1762	1762	1762	1762	0
284	20240502	160400	119643539	1762	1762	1762	1762	0
285	20240502	160300	119643539	1762	1762	1762	1762	0
286	20240502	160200	119643539	1762	1762	1762	1762	0
287	20240502	160100	119643539	1762	1762	1762	1762	0
288	20240502	160000	119643539	1762	1762	1762	1762	0
289	20240502	155900	119643539	1762	1762	1762	1762	0
290	20240502	155800	119643539	1762	1762	1762	1762	0
291	20240502	155700	119643539	1762	1762	1762	1762	0
292	20240502	155600	119643539	1762	1762	1762	1762	0
293	20240502	155500	119643539	1762	1762	1762	1762	0
294	20240502	155400	119643539	1762	1762	1762	1762	0
295	20240502	155300	119643539	1762	1762	1762	1762	0
296	20240502	155200	119643539	1762	1762	1762	1762	0
297	20240502	155100	119643539	1762	1762	1762	1762	0
298	20240502	155000	119643539	1762	1762	1762	1762	0
299	20240502	154900	119643539	1762	1762	1762	1762	0
300	20240502	154800	119643539	1762	1762	1762	1762	0
301	20240502	154700	119643539	1762	1762	1762	1762	0
302	20240502	154600	119643539	1762	1762	1762	1762	1413
303	20240502	154500	119643539	1762	1762	1762	1762	0
304	20240502	154400	119643539	1762	1762	1762	1762	0
305	20240502	154300	119643539	1762	1762	1762	1762	0
306	20240502	154200	119643539	1762	1762	1762	1762	0
307	20240502	154100	119643539	1762	1762	1762	1762	0
308	20240502	154000	119643539	1762	1762	1762	1762	0
309	20240502	153900	119643539	1762	1762	1762	1762	0
310	20240502	153800	119643539	1762	1762	1762	1762	0
311	20240502	153700	119643539	1762	1762	1762	1762	0
312	20240502	153600	119643539	1762	1762	1762	1762	0
313	20240502	153500	119643539	1762	1762	1762	1762	0
314	20240502	153400	119643539	1762	1762	1762	1762	0
315	20240502	153300	119643539	1762	1762	1762	1762	0
316	20240502	153200	119643539	1762	1762	1762	1762	0
317	20240502	153100	119643539	1762	1762	1762	1762	0
318	20240502	153000	119643539	1762	1762	1762	1762	1413
319	20240502	152900	117153833	1766	1766	1766	1766	0
320	20240502	152800	117153833	1766	1766	1766	1766	0
321	20240502	152700	117153833	1766	1766	1766	1766	0
322	20240502	152600	117153833	1766	1766	1766	1766	0
323	20240502	152500	117153833	1766	1766	1766	1766	0
324	20240502	152400	117153833	1766	1766	1766	1766	0
325	20240502	152300	117153833	1766	1766	1766	1766	0
326	20240502	152200	117153833	1766	1766	1766	1766	0
327	20240502	152100	117153833	1766	1766	1766	1766	0
328	20240502	152000	117153833	1766	1766	1766	1766	0
329	20240502	151900	117153833	1766	1766	1766	1766	1
330	20240502	151800	117152067	1767	1767	1767	1767	0
331	20240502	151700	117152067	1767	1767	1767	1767	0
332	20240502	151600	117152067	1767	1767	1767	1767	0
333	20240502	151500	117152067	1767	1767	1767	1767	0
334	20240502	151400	117152067	1767	1767	1767	1767	0
335	20240502	151300	117152067	1767	1767	1767	1767	0
336	20240502	151200	117152067	1767	1767	1767	1767	0
337	20240502	151100	117152067	1767	1767	1767	1767	100
338	20240502	151000	116975367	1767	1767	1767	1767	0
339	20240502	150900	116975367	1767	1767	1767	1767	0
340	20240502	150800	116975367	1767	1767	1767	1767	0
341	20240502	150700	116975367	1767	1767	1767	1767	10
342	20240502	150600	116957697	1767	1767	1767	1767	10
343	20240502	150500	116940027	1762	1762	1762	1762	140
344	20240502	150400	116693347	1762	1762	1762	1762	0
345	20240502	150300	116693347	1762	1762	1762	1762	1
346	20240502	150200	116691585	1762	1766	1766	1762	700
347	20240502	150100	115457849	1768	1768	1768	1768	0
348	20240502	150000	115457849	1768	1768	1768	1768	0
349	20240502	145900	115457849	1768	1768	1768	1768	0
350	20240502	145800	115457849	1768	1768	1768	1768	0
351	20240502	145700	115457849	1768	1768	1768	1768	15
352	20240502	145600	115431329	1764	1764	1764	1764	0
353	20240502	145500	115431329	1764	1764	1764	1764	0
354	20240502	145400	115431329	1764	1764	1764	1764	0
355	20240502	145300	115431329	1764	1763	1764	1762	719
356	20240502	145200	114163746	1763	1763	1763	1763	0
357	20240502	145100	114163746	1763	1763	1763	1763	100
358	20240502	145000	113987446	1763	1763	1763	1763	1057
359	20240502	144900	112123955	1763	1763	1763	1763	0
360	20240502	144800	112123955	1763	1763	1763	1763	109
361	20240502	144700	111931788	1763	1763	1763	1763	1000
362	20240502	144600	110168788	1763	1763	1763	1763	15
363	20240502	144500	110142343	1763	1763	1763	1763	2120
364	20240502	144400	106404783	1764	1764	1764	1764	0
365	20240502	144300	106404783	1764	1764	1764	1764	0
366	20240502	144200	106404783	1764	1764	1764	1764	0
367	20240502	144100	106404783	1764	1764	1764	1764	130
368	20240502	144000	106175463	1763	1763	1763	1763	0
369	20240502	143900	106175463	1763	1763	1763	1763	0
370	20240502	143800	106175463	1763	1763	1763	1763	0
371	20240502	143700	106175463	1763	1763	1763	1763	0
372	20240502	143600	106175463	1763	1763	1763	1763	0
373	20240502	143500	106175463	1763	1764	1764	1763	374
374	20240502	143400	105515734	1764	1765	1765	1764	37
375	20240502	143300	105450434	1765	1765	1765	1765	0
376	20240502	143200	105450434	1765	1765	1765	1765	59
377	20240502	143100	105346299	1765	1765	1765	1765	0
378	20240502	143000	105346299	1765	1765	1765	1765	22
379	20240502	142900	105307469	1765	1765	1765	1765	0
380	20240502	142800	105307469	1765	1765	1765	1765	0
381	20240502	142700	105307469	1765	1765	1765	1765	0
382	20240502	142600	105307469	1765	1765	1765	1765	0
383	20240502	142500	105307469	1765	1765	1765	1765	0
384	20240502	142400	105307469	1765	1765	1765	1765	0
385	20240502	142300	105307469	1765	1765	1765	1765	100
386	20240502	142200	105130969	1769	1769	1769	1769	0
387	20240502	142100	105130969	1769	1769	1769	1769	11
388	20240502	142000	105111510	1769	1769	1769	1769	9
389	20240502	141900	105095589	1769	1769	1769	1769	0
390	20240502	141800	105095589	1769	1769	1769	1769	0
391	20240502	141700	105095589	1769	1769	1769	1769	0
392	20240502	141600	105095589	1769	1769	1769	1769	0
393	20240502	141500	105095589	1769	1769	1769	1769	0
394	20240502	141400	105095589	1769	1769	1769	1769	0
395	20240502	141300	105095589	1769	1769	1769	1769	1
396	20240502	141200	105093820	1764	1764	1764	1764	0
397	20240502	141100	105093820	1764	1764	1764	1764	0
398	20240502	141000	105093820	1764	1764	1764	1764	0
399	20240502	140900	105093820	1764	1763	1764	1763	970
400	20240502	140800	103383565	1763	1763	1763	1763	0
401	20240502	140700	103383565	1763	1763	1763	1763	0
402	20240502	140600	103383565	1763	1763	1763	1763	0
403	20240502	140500	103383565	1763	1763	1763	1763	0
404	20240502	140400	103383565	1763	1764	1764	1763	59
405	20240502	140300	103279498	1763	1763	1763	1763	28
406	20240502	140200	103230134	1764	1764	1764	1764	1583
407	20240502	140100	100437722	1764	1764	1764	1764	0
408	20240502	140000	100437722	1764	1768	1769	1764	76
409	20240502	135900	100303347	1765	1768	1768	1765	1061
410	20240502	135800	98430382	1766	1766	1766	1766	825
411	20240502	135700	96973432	1766	1766	1766	1766	0
412	20240502	135600	96973432	1766	1766	1766	1765	408
413	20240502	135500	96252965	1766	1766	1766	1766	0
414	20240502	135400	96252965	1766	1765	1766	1765	416
415	20240502	135300	95518722	1766	1766	1766	1766	4
416	20240502	135200	95511658	1766	1766	1766	1765	3
417	20240502	135100	95506361	1766	1766	1766	1766	0
418	20240502	135000	95506361	1766	1766	1766	1766	4
419	20240502	134900	95499297	1763	1763	1763	1763	0
420	20240502	134800	95499297	1763	1763	1763	1763	0
421	20240502	134700	95499297	1763	1763	1763	1763	0
422	20240502	134600	95499297	1763	1763	1763	1763	0
423	20240502	134500	95499297	1763	1763	1763	1763	0
424	20240502	134400	95499297	1763	1763	1763	1763	0
425	20240502	134300	95499297	1763	1763	1763	1763	0
426	20240502	134200	95499297	1763	1763	1763	1763	0
427	20240502	134100	95499297	1763	1763	1763	1763	6
428	20240502	134000	95488719	1764	1768	1768	1763	1944
429	20240502	133900	92059404	1768	1768	1768	1768	0
430	20240502	133800	92059404	1768	1768	1768	1768	0
431	20240502	133700	92059404	1768	1768	1768	1768	0
432	20240502	133600	92059404	1768	1768	1768	1768	0
433	20240502	133500	92059404	1768	1770	1770	1768	521
434	20240502	133400	91137359	1770	1770	1770	1770	117
435	20240502	133300	90930269	1768	1773	1773	1768	588
436	20240502	133200	89888102	1772	1771	1772	1771	461
437	20240502	133100	89071457	1770	1770	1770	1770	40
438	20240502	133000	89000657	1770	1770	1770	1770	1
439	20240502	132900	88998887	1770	1770	1770	1770	0
440	20240502	132800	88998887	1770	1770	1770	1770	0
441	20240502	132700	88998887	1770	1770	1770	1770	0
442	20240502	132600	88998887	1770	1770	1770	1770	0
443	20240502	132500	88998887	1770	1770	1770	1770	0
444	20240502	132400	88998887	1770	1770	1770	1770	0
445	20240502	132300	88998887	1770	1770	1770	1770	0
446	20240502	132200	88998887	1770	1770	1770	1770	0
447	20240502	132100	88998887	1770	1770	1770	1770	0
448	20240502	132000	88998887	1770	1770	1770	1770	0
449	20240502	131900	88998887	1770	1770	1770	1770	12
450	20240502	131800	88977647	1770	1770	1770	1770	0
451	20240502	131700	88977647	1770	1770	1770	1770	0
452	20240502	131600	88977647	1770	1770	1770	1770	28
453	20240502	131500	88928087	1769	1769	1769	1769	0
454	20240502	131400	88928087	1769	1769	1769	1769	0
455	20240502	131300	88928087	1769	1769	1769	1769	10
456	20240502	131200	88910397	1764	1764	1764	1764	0
457	20240502	131100	88910397	1764	1764	1764	1764	0
458	20240502	131000	88910397	1764	1766	1766	1763	1230
459	20240502	130900	86740070	1766	1766	1766	1766	81
460	20240502	130800	86597024	1766	1766	1766	1766	1
461	20240502	130700	86595258	1766	1768	1768	1766	21
462	20240502	130600	86558136	1768	1768	1768	1768	1273
463	20240502	130500	84307472	1768	1768	1768	1768	219
464	20240502	130400	83920280	1770	1770	1770	1770	1
465	20240502	130300	83918510	1770	1770	1770	1770	0
466	20240502	130200	83918510	1770	1769	1770	1769	4
467	20240502	130100	83911432	1770	1769	1770	1769	12
468	20240502	130000	83890198	1770	1770	1770	1770	0
469	20240502	125900	83890198	1770	1770	1770	1770	0
470	20240502	125800	83890198	1770	1770	1770	1770	0
471	20240502	125700	83890198	1770	1770	1770	1770	0
472	20240502	125600	83890198	1770	1770	1770	1770	0
473	20240502	125500	83890198	1770	1769	1770	1769	6
474	20240502	125400	83879581	1770	1769	1770	1769	5
475	20240502	125300	83870732	1770	1769	1770	1769	11
476	20240502	125200	83851268	1769	1769	1770	1769	7
477	20240502	125100	83838882	1768	1768	1768	1768	0
478	20240502	125000	83838882	1768	1768	1768	1768	0
479	20240502	124900	83838882	1768	1768	1768	1768	0
480	20240502	124800	83838882	1768	1768	1768	1768	1
481	20240502	124700	83837114	1770	1769	1770	1768	14
482	20240502	124600	83812343	1769	1768	1770	1768	13
483	20240502	124500	83789343	1770	1770	1770	1768	14
484	20240502	124400	83764571	1768	1769	1770	1768	92
485	20240502	124300	83601896	1770	1769	1770	1768	14
486	20240502	124200	83577126	1770	1768	1770	1768	17
487	20240502	124100	83547048	1770	1768	1770	1766	14
488	20240502	124000	83522288	1770	1768	1770	1766	17
489	20240502	123900	83492222	1768	1766	1770	1766	13
490	20240502	123800	83469232	1770	1770	1770	1768	3
491	20240502	123700	83463924	1768	1768	1768	1768	0
492	20240502	123600	83463924	1768	1768	1768	1768	0
493	20240502	123500	83463924	1768	1768	1768	1768	0
494	20240502	123400	83463924	1768	1770	1770	1768	4
495	20240502	123300	83456848	1770	1770	1770	1770	10
496	20240502	123200	83439148	1771	1771	1771	1771	0
497	20240502	123100	83439148	1771	1771	1771	1771	1
498	20240502	123000	83437377	1768	1768	1768	1768	0
499	20240502	122900	83437377	1768	1768	1768	1768	0
500	20240502	122800	83437377	1768	1771	1771	1767	10
501	20240502	122700	83419687	1770	1770	1770	1770	0
502	20240502	122600	83419687	1770	1770	1770	1770	1
503	20240502	122500	83417917	1771	1771	1771	1771	0
504	20240502	122400	83417917	1771	1771	1771	1771	0
505	20240502	122300	83417917	1771	1771	1771	1771	0
506	20240502	122200	83417917	1771	1771	1771	1771	0
507	20240502	122100	83417917	1771	1771	1771	1771	2
508	20240502	122000	83414375	1771	1771	1771	1771	2
509	20240502	121900	83410833	1766	1766	1766	1766	0
510	20240502	121800	83410833	1766	1766	1766	1766	0
511	20240502	121700	83410833	1766	1766	1766	1766	0
512	20240502	121600	83410833	1766	1766	1766	1766	0
513	20240502	121500	83410833	1766	1766	1766	1766	0
514	20240502	121400	83410833	1766	1770	1770	1766	153
515	20240502	121300	83140066	1770	1770	1770	1770	0
516	20240502	121200	83140066	1770	1771	1771	1770	49
517	20240502	121100	83053295	1771	1771	1771	1771	0
518	20240502	121000	83053295	1771	1771	1771	1771	0
519	20240502	120900	83053295	1771	1771	1771	1771	0
520	20240502	120800	83053295	1771	1771	1771	1771	1
521	20240502	120700	83051524	1770	1770	1770	1770	0
522	20240502	120600	83051524	1770	1770	1770	1770	0
523	20240502	120500	83051524	1770	1770	1770	1770	1
524	20240502	120400	83049754	1771	1771	1771	1771	1
525	20240502	120300	83047983	1770	1770	1770	1770	0
526	20240502	120200	83047983	1770	1770	1770	1770	0
527	20240502	120100	83047983	1770	1770	1770	1770	39
528	20240502	120000	82978953	1769	1769	1769	1769	0
529	20240502	115900	82978953	1769	1769	1769	1769	0
530	20240502	115800	82978953	1769	1770	1770	1769	12
531	20240502	115700	82957715	1770	1770	1770	1770	174
532	20240502	115600	82649735	1770	1770	1770	1770	0
533	20240502	115500	82649735	1770	1770	1770	1770	0
534	20240502	115400	82649735	1770	1770	1770	1770	0
535	20240502	115300	82649735	1770	1770	1770	1770	0
536	20240502	115200	82649735	1770	1770	1770	1770	0
537	20240502	115100	82649735	1770	1770	1770	1770	0
538	20240502	115000	82649735	1770	1770	1770	1770	0
539	20240502	114900	82649735	1770	1770	1770	1770	0
540	20240502	114800	82649735	1770	1771	1771	1770	10
541	20240502	114700	82632026	1770	1770	1770	1770	65
542	20240502	114600	82516976	1771	1771	1771	1766	4
543	20240502	114500	82509900	1767	1768	1768	1764	3
544	20240502	114400	82504601	1770	1770	1770	1770	0
545	20240502	114300	82504601	1770	1768	1770	1768	23
546	20240502	114200	82463916	1764	1764	1764	1764	0
547	20240502	114100	82463916	1764	1764	1764	1764	0
548	20240502	114000	82463916	1764	1765	1765	1764	525
549	20240502	113900	81537316	1764	1764	1764	1764	0
550	20240502	113800	81537316	1764	1764	1764	1764	0
551	20240502	113700	81537316	1764	1764	1764	1764	0
552	20240502	113600	81537316	1764	1764	1764	1764	0
553	20240502	113500	81537316	1764	1764	1764	1764	0
554	20240502	113400	81537316	1764	1762	1764	1762	49
555	20240502	113300	81450882	1762	1762	1762	1762	5
556	20240502	113200	81442072	1762	1762	1762	1762	5
557	20240502	113100	81433262	1762	1762	1762	1762	7
558	20240502	113000	81420928	1762	1762	1762	1762	5
559	20240502	112900	81412118	1762	1762	1762	1762	6
560	20240502	112800	81401546	1762	1762	1762	1761	44
561	20240502	112700	81324057	1762	1762	1762	1762	4
562	20240502	112600	81317009	1761	1761	1761	1761	1
563	20240502	112500	81315248	1759	1759	1759	1759	0
564	20240502	112400	81315248	1759	1759	1759	1759	0
565	20240502	112300	81315248	1759	1760	1760	1758	4583
566	20240502	112200	73251881	1760	1760	1760	1760	0
567	20240502	112100	73251881	1760	1761	1761	1760	1124
568	20240502	112000	71272641	1761	1762	1762	1760	3170
569	20240502	111900	65689958	1761	1761	1761	1761	0
570	20240502	111800	65689958	1761	1761	1761	1761	0
571	20240502	111700	65689958	1761	1761	1761	1761	0
572	20240502	111600	65689958	1761	1761	1761	1761	0
573	20240502	111500	65689958	1761	1764	1764	1761	204
574	20240502	111400	65330126	1764	1764	1764	1764	1
575	20240502	111300	65328362	1764	1764	1764	1764	1
576	20240502	111200	65326598	1761	1764	1765	1761	388
577	20240502	111100	64643049	1761	1761	1761	1761	0
578	20240502	111000	64643049	1761	1761	1761	1761	0
579	20240502	110900	64643049	1761	1761	1761	1761	0
580	20240502	110800	64643049	1761	1761	1761	1761	0
581	20240502	110700	64643049	1761	1761	1761	1761	0
582	20240502	110600	64643049	1761	1761	1761	1761	0
583	20240502	110500	64643049	1761	1761	1761	1761	0
584	20240502	110400	64643049	1761	1764	1764	1761	5418
585	20240502	110300	55093511	1763	1763	1763	1763	0
586	20240502	110200	55093511	1763	1763	1763	1763	0
587	20240502	110100	55093511	1763	1763	1763	1763	0
588	20240502	110000	55093511	1763	1763	1763	1763	0
589	20240502	105900	55093511	1763	1763	1763	1763	0
590	20240502	105800	55093511	1763	1765	1766	1763	295
591	20240502	105700	54572719	1763	1763	1763	1763	0
592	20240502	105600	54572719	1763	1763	1763	1763	1
593	20240502	105500	54570956	1763	1763	1763	1763	0
594	20240502	105400	54570956	1763	1763	1763	1763	2353
595	20240502	105300	50422617	1763	1765	1765	1763	71
596	20240502	105200	50297321	1765	1764	1765	1763	471
597	20240502	105100	49466540	1764	1765	1765	1764	26
598	20240502	105000	49420654	1765	1765	1765	1765	1
599	20240502	104900	49418889	1764	1764	1764	1764	0
600	20240502	104800	49418889	1764	1764	1764	1764	0
601	20240502	104700	49418889	1764	1764	1764	1764	0
602	20240502	104600	49418889	1764	1765	1765	1764	2
603	20240502	104500	49415360	1764	1765	1765	1764	215
604	20240502	104400	49035917	1765	1765	1765	1765	0
605	20240502	104300	49035917	1765	1766	1766	1765	145
606	20240502	104200	48779869	1765	1766	1766	1765	296
607	20240502	104100	48257177	1765	1765	1765	1765	0
608	20240502	104000	48257177	1765	1765	1765	1765	0
609	20240502	103900	48257177	1765	1765	1765	1765	14
610	20240502	103800	48232467	1766	1765	1766	1765	80
611	20240502	103700	48091257	1765	1765	1765	1765	0
612	20240502	103600	48091257	1765	1765	1765	1765	0
613	20240502	103500	48091257	1765	1765	1765	1765	0
614	20240502	103400	48091257	1765	1766	1766	1765	5
615	20240502	103300	48082428	1765	1765	1765	1765	0
616	20240502	103200	48082428	1765	1765	1765	1765	59
617	20240502	103100	47978293	1765	1766	1767	1765	10
618	20240502	103000	47960628	1766	1765	1766	1765	42
619	20240502	102900	47886477	1766	1766	1766	1766	1
620	20240502	102800	47884711	1765	1765	1765	1765	9
621	20240502	102700	47868826	1763	1762	1763	1762	193
622	20240502	102600	47528737	1762	1765	1765	1762	661
623	20240502	102500	46362857	1765	1765	1765	1765	950
624	20240502	102400	44686107	1765	1765	1765	1765	0
625	20240502	102300	44686107	1765	1765	1765	1765	1
626	20240502	102200	44684342	1765	1765	1765	1765	4
627	20240502	102100	44677282	1763	1763	1763	1763	0
628	20240502	102000	44677282	1763	1763	1763	1763	0
629	20240502	101900	44677282	1763	1763	1763	1763	0
630	20240502	101800	44677282	1763	1765	1767	1763	15
631	20240502	101700	44650789	1765	1765	1765	1765	0
632	20240502	101600	44650789	1765	1765	1765	1765	1
633	20240502	101500	44649024	1762	1762	1762	1762	0
634	20240502	101400	44649024	1762	1763	1763	1762	84
635	20240502	101300	44500944	1762	1762	1762	1762	90
636	20240502	101200	44342364	1762	1763	1763	1762	353
637	20240502	101100	43720187	1763	1765	1765	1763	1746
638	20240502	101000	40640966	1766	1765	1766	1765	5
639	20240502	100900	40632140	1766	1767	1767	1766	35
640	20240502	100800	40570320	1767	1767	1767	1767	1
641	20240502	100700	40568553	1767	1767	1767	1767	1
642	20240502	100600	40566786	1766	1766	1767	1766	7
643	20240502	100500	40554419	1767	1766	1767	1766	5
644	20240502	100400	40545585	1766	1766	1766	1766	3
645	20240502	100300	40540287	1766	1766	1766	1766	1
646	20240502	100200	40538521	1765	1765	1765	1765	0
647	20240502	100100	40538521	1765	1765	1765	1765	251
648	20240502	100000	40095506	1765	1765	1765	1765	0
649	20240502	095900	40095506	1765	1765	1765	1765	200
650	20240502	095800	39742506	1765	1765	1765	1765	0
651	20240502	095700	39742506	1765	1765	1765	1765	0
652	20240502	095600	39742506	1765	1765	1765	1765	300
653	20240502	095500	39213006	1765	1765	1765	1765	0
654	20240502	095400	39213006	1765	1765	1765	1765	519
655	20240502	095300	38296971	1765	1765	1765	1765	70
656	20240502	095200	38173421	1765	1765	1765	1765	29
657	20240502	095100	38122236	1765	1765	1765	1765	60
658	20240502	095000	38016336	1764	1764	1764	1764	0
659	20240502	094900	38016336	1764	1765	1765	1764	727
660	20240502	094800	36733903	1765	1765	1765	1765	1056
661	20240502	094700	34870063	1762	1762	1762	1762	30
662	20240502	094600	34817203	1762	1763	1763	1762	3000
663	20240502	094500	29530689	1765	1765	1765	1765	377
664	20240502	094400	28865284	1763	1763	1763	1763	0
665	20240502	094300	28865284	1763	1763	1763	1763	0
666	20240502	094200	28865284	1763	1763	1763	1763	0
667	20240502	094100	28865284	1763	1763	1763	1763	0
668	20240502	094000	28865284	1763	1765	1765	1763	500
669	20240502	093900	27983782	1763	1764	1764	1763	112
670	20240502	093800	27786319	1764	1765	1765	1764	1526
671	20240502	093700	25094258	1765	1767	1767	1765	3295
672	20240502	093600	19275671	1769	1769	1769	1769	3
673	20240502	093500	19270364	1769	1769	1769	1769	1
674	20240502	093400	19268595	1766	1766	1766	1766	0
675	20240502	093300	19268595	1766	1767	1767	1766	666
676	20240502	093200	18092438	1767	1767	1767	1767	176
677	20240502	093100	17781446	1766	1766	1766	1766	0
678	20240502	093000	17781446	1766	1766	1766	1766	0
679	20240502	092900	17781446	1766	1766	1766	1766	93
680	20240502	092800	17617208	1770	1770	1770	1770	0
681	20240502	092700	17617208	1770	1770	1770	1770	0
682	20240502	092600	17617208	1770	1770	1770	1770	32
683	20240502	092500	17560568	1771	1766	1771	1766	15
684	20240502	092400	17534008	1766	1766	1766	1766	0
685	20240502	092300	17534008	1766	1766	1766	1766	763
686	20240502	092200	16186550	1766	1766	1766	1766	0
687	20240502	092100	16186550	1766	1767	1767	1766	123
688	20240502	092000	15969324	1771	1771	1771	1771	7
689	20240502	091900	15956927	1770	1770	1771	1770	800
690	20240502	091800	14540871	1771	1771	1771	1771	72
691	20240502	091700	14413359	1771	1773	1773	1771	1126
692	20240502	091600	12419040	1774	1777	1777	1774	2331
693	20240502	091500	8282239	1775	1775	1775	1775	0
694	20240502	091400	8282239	1775	1775	1775	1775	1
695	20240502	091300	8280464	1776	1780	1780	1776	111
696	20240502	091200	8083246	1780	1778	1780	1778	44
697	20240502	091100	8004932	1778	1780	1780	1778	103
698	20240502	091000	7821758	1781	1781	1781	1781	5
699	20240502	090900	7812853	1781	1781	1781	1781	0
700	20240502	090800	7812853	1781	1780	1781	1780	30
701	20240502	090700	7759443	1776	1775	1776	1775	34
702	20240502	090600	7699064	1775	1775	1775	1775	2
703	20240502	090500	7695514	1761	1776	1776	1761	13
704	20240502	090400	7672501	1758	1758	1758	1758	0
705	20240502	090300	7672501	1758	1758	1758	1758	44
706	20240502	090200	7595149	1780	1756	1780	1756	446
707	20240502	090100	6802669	1780	1780	1780	1780	0
708	20240502	090000	6802669	1780	1754	1780	1754	3860