KissMeData/225190/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	204600	152335645	1758	1758	1758	1758	2606
3	20240503	204500	152335645	1758	1758	1758	1758	0
4	20240503	204400	152335645	1758	1758	1758	1758	0
5	20240503	204300	152335645	1758	1758	1758	1758	0
6	20240503	204200	152335645	1758	1758	1758	1758	0
7	20240503	204100	152335645	1758	1758	1758	1758	0
8	20240503	204000	152335645	1758	1758	1758	1758	0
9	20240503	203900	152335645	1758	1758	1758	1758	0
10	20240503	203800	152335645	1758	1758	1758	1758	0
11	20240503	203700	152335645	1758	1758	1758	1758	0
12	20240503	203600	152335645	1758	1758	1758	1758	0
13	20240503	203500	152335645	1758	1758	1758	1758	0
14	20240503	203400	152335645	1758	1758	1758	1758	0
15	20240503	203300	152335645	1758	1758	1758	1758	0
16	20240503	203200	152335645	1758	1758	1758	1758	0
17	20240503	203100	152335645	1758	1758	1758	1758	0
18	20240503	203000	152335645	1758	1758	1758	1758	0
19	20240503	202900	152335645	1758	1758	1758	1758	0
20	20240503	202800	152335645	1758	1758	1758	1758	0
21	20240503	202700	152335645	1758	1758	1758	1758	0
22	20240503	202600	152335645	1758	1758	1758	1758	0
23	20240503	202500	152335645	1758	1758	1758	1758	0
24	20240503	202400	152335645	1758	1758	1758	1758	0
25	20240503	202300	152335645	1758	1758	1758	1758	0
26	20240503	202200	152335645	1758	1758	1758	1758	0
27	20240503	202100	152335645	1758	1758	1758	1758	0
28	20240503	202000	152335645	1758	1758	1758	1758	0
29	20240503	201900	152335645	1758	1758	1758	1758	0
30	20240503	201800	152335645	1758	1758	1758	1758	0
31	20240503	201700	152335645	1758	1758	1758	1758	0
32	20240503	201600	152335645	1758	1758	1758	1758	2606
33	20240503	201500	152335645	1758	1758	1758	1758	0
34	20240503	201400	152335645	1758	1758	1758	1758	0
35	20240503	201300	152335645	1758	1758	1758	1758	0
36	20240503	201200	152335645	1758	1758	1758	1758	0
37	20240503	201100	152335645	1758	1758	1758	1758	0
38	20240503	201000	152335645	1758	1758	1758	1758	0
39	20240503	200900	152335645	1758	1758	1758	1758	0
40	20240503	200800	152335645	1758	1758	1758	1758	0
41	20240503	200700	152335645	1758	1758	1758	1758	0
42	20240503	200600	152335645	1758	1758	1758	1758	0
43	20240503	200500	152335645	1758	1758	1758	1758	0
44	20240503	200400	152335645	1758	1758	1758	1758	0
45	20240503	200300	152335645	1758	1758	1758	1758	0
46	20240503	200200	152335645	1758	1758	1758	1758	0
47	20240503	200100	152335645	1758	1758	1758	1758	0
48	20240503	200000	152335645	1758	1758	1758	1758	0
49	20240503	195900	152335645	1758	1758	1758	1758	0
50	20240503	195800	152335645	1758	1758	1758	1758	0
51	20240503	195700	152335645	1758	1758	1758	1758	0
52	20240503	195600	152335645	1758	1758	1758	1758	0
53	20240503	195500	152335645	1758	1758	1758	1758	0
54	20240503	195400	152335645	1758	1758	1758	1758	0
55	20240503	195300	152335645	1758	1758	1758	1758	0
56	20240503	195200	152335645	1758	1758	1758	1758	0
57	20240503	195100	152335645	1758	1758	1758	1758	0
58	20240503	195000	152335645	1758	1758	1758	1758	0
59	20240503	194900	152335645	1758	1758	1758	1758	0
60	20240503	194800	152335645	1758	1758	1758	1758	0
61	20240503	194700	152335645	1758	1758	1758	1758	0
62	20240503	194600	152335645	1758	1758	1758	1758	2606
63	20240503	194500	152335645	1758	1758	1758	1758	0
64	20240503	194400	152335645	1758	1758	1758	1758	0
65	20240503	194300	152335645	1758	1758	1758	1758	0
66	20240503	194200	152335645	1758	1758	1758	1758	0
67	20240503	194100	152335645	1758	1758	1758	1758	0
68	20240503	194000	152335645	1758	1758	1758	1758	0
69	20240503	193900	152335645	1758	1758	1758	1758	0
70	20240503	193800	152335645	1758	1758	1758	1758	0
71	20240503	193700	152335645	1758	1758	1758	1758	0
72	20240503	193600	152335645	1758	1758	1758	1758	0
73	20240503	193500	152335645	1758	1758	1758	1758	0
74	20240503	193400	152335645	1758	1758	1758	1758	0
75	20240503	193300	152335645	1758	1758	1758	1758	0
76	20240503	193200	152335645	1758	1758	1758	1758	0
77	20240503	193100	152335645	1758	1758	1758	1758	0
78	20240503	193000	152335645	1758	1758	1758	1758	0
79	20240503	192900	152335645	1758	1758	1758	1758	0
80	20240503	192800	152335645	1758	1758	1758	1758	0
81	20240503	192700	152335645	1758	1758	1758	1758	0
82	20240503	192600	152335645	1758	1758	1758	1758	0
83	20240503	192500	152335645	1758	1758	1758	1758	0
84	20240503	192400	152335645	1758	1758	1758	1758	0
85	20240503	192300	152335645	1758	1758	1758	1758	0
86	20240503	192200	152335645	1758	1758	1758	1758	0
87	20240503	192100	152335645	1758	1758	1758	1758	0
88	20240503	192000	152335645	1758	1758	1758	1758	0
89	20240503	191900	152335645	1758	1758	1758	1758	0
90	20240503	191800	152335645	1758	1758	1758	1758	0
91	20240503	191700	152335645	1758	1758	1758	1758	0
92	20240503	191600	152335645	1758	1758	1758	1758	2606
93	20240503	191500	152335645	1758	1758	1758	1758	0
94	20240503	191400	152335645	1758	1758	1758	1758	0
95	20240503	191300	152335645	1758	1758	1758	1758	0
96	20240503	191200	152335645	1758	1758	1758	1758	0
97	20240503	191100	152335645	1758	1758	1758	1758	0
98	20240503	191000	152335645	1758	1758	1758	1758	0
99	20240503	190900	152335645	1758	1758	1758	1758	0
100	20240503	190800	152335645	1758	1758	1758	1758	0
101	20240503	190700	152335645	1758	1758	1758	1758	0
102	20240503	190600	152335645	1758	1758	1758	1758	0
103	20240503	190500	152335645	1758	1758	1758	1758	0
104	20240503	190400	152335645	1758	1758	1758	1758	0
105	20240503	190300	152335645	1758	1758	1758	1758	0
106	20240503	190200	152335645	1758	1758	1758	1758	0
107	20240503	190100	152335645	1758	1758	1758	1758	0
108	20240503	190000	152335645	1758	1758	1758	1758	0
109	20240503	185900	152335645	1758	1758	1758	1758	0
110	20240503	185800	152335645	1758	1758	1758	1758	0
111	20240503	185700	152335645	1758	1758	1758	1758	0
112	20240503	185600	152335645	1758	1758	1758	1758	0
113	20240503	185500	152335645	1758	1758	1758	1758	0
114	20240503	185400	152335645	1758	1758	1758	1758	0
115	20240503	185300	152335645	1758	1758	1758	1758	0
116	20240503	185200	152335645	1758	1758	1758	1758	0
117	20240503	185100	152335645	1758	1758	1758	1758	0
118	20240503	185000	152335645	1758	1758	1758	1758	0
119	20240503	184900	152335645	1758	1758	1758	1758	0
120	20240503	184800	152335645	1758	1758	1758	1758	0
121	20240503	184700	152335645	1758	1758	1758	1758	0
122	20240503	184600	152335645	1758	1758	1758	1758	2606
123	20240503	184500	152335645	1758	1758	1758	1758	0
124	20240503	184400	152335645	1758	1758	1758	1758	0
125	20240503	184300	152335645	1758	1758	1758	1758	0
126	20240503	184200	152335645	1758	1758	1758	1758	0
127	20240503	184100	152335645	1758	1758	1758	1758	0
128	20240503	184000	152335645	1758	1758	1758	1758	0
129	20240503	183900	152335645	1758	1758	1758	1758	0
130	20240503	183800	152335645	1758	1758	1758	1758	0
131	20240503	183700	152335645	1758	1758	1758	1758	0
132	20240503	183600	152335645	1758	1758	1758	1758	0
133	20240503	183500	152335645	1758	1758	1758	1758	0
134	20240503	183400	152335645	1758	1758	1758	1758	0
135	20240503	183300	152335645	1758	1758	1758	1758	0
136	20240503	183200	152335645	1758	1758	1758	1758	0
137	20240503	183100	152335645	1758	1758	1758	1758	0
138	20240503	183000	152335645	1758	1758	1758	1758	0
139	20240503	182900	152335645	1758	1758	1758	1758	0
140	20240503	182800	152335645	1758	1758	1758	1758	0
141	20240503	182700	152335645	1758	1758	1758	1758	0
142	20240503	182600	152335645	1758	1758	1758	1758	0
143	20240503	182500	152335645	1758	1758	1758	1758	0
144	20240503	182400	152335645	1758	1758	1758	1758	0
145	20240503	182300	152335645	1758	1758	1758	1758	0
146	20240503	182200	152335645	1758	1758	1758	1758	0
147	20240503	182100	152335645	1758	1758	1758	1758	0
148	20240503	182000	152335645	1758	1758	1758	1758	0
149	20240503	181900	152335645	1758	1758	1758	1758	0
150	20240503	181800	152335645	1758	1758	1758	1758	0
151	20240503	181700	152335645	1758	1758	1758	1758	0
152	20240503	181600	152335645	1758	1758	1758	1758	2606
153	20240503	181500	152335645	1758	1758	1758	1758	0
154	20240503	181400	152335645	1758	1758	1758	1758	0
155	20240503	181300	152335645	1758	1758	1758	1758	0
156	20240503	181200	152335645	1758	1758	1758	1758	0
157	20240503	181100	152335645	1758	1758	1758	1758	0
158	20240503	181000	152335645	1758	1758	1758	1758	0
159	20240503	180900	152335645	1758	1758	1758	1758	0
160	20240503	180800	152335645	1758	1758	1758	1758	0
161	20240503	180700	152335645	1758	1758	1758	1758	0
162	20240503	180600	152335645	1758	1758	1758	1758	0
163	20240503	180500	152335645	1758	1758	1758	1758	0
164	20240503	180400	152335645	1758	1758	1758	1758	0
165	20240503	180300	152335645	1758	1758	1758	1758	0
166	20240503	180200	152335645	1758	1758	1758	1758	0
167	20240503	180100	152335645	1758	1758	1758	1758	0
168	20240503	180000	152335645	1758	1758	1758	1758	0
169	20240503	175900	152335645	1758	1758	1758	1758	0
170	20240503	175800	152335645	1758	1758	1758	1758	0
171	20240503	175700	152335645	1758	1758	1758	1758	0
172	20240503	175600	152335645	1758	1758	1758	1758	0
173	20240503	175500	152335645	1758	1758	1758	1758	0
174	20240503	175400	152335645	1758	1758	1758	1758	0
175	20240503	175300	152335645	1758	1758	1758	1758	0
176	20240503	175200	152335645	1758	1758	1758	1758	0
177	20240503	175100	152335645	1758	1758	1758	1758	0
178	20240503	175000	152335645	1758	1758	1758	1758	0
179	20240503	174900	152335645	1758	1758	1758	1758	0
180	20240503	174800	152335645	1758	1758	1758	1758	0
181	20240503	174700	152335645	1758	1758	1758	1758	0
182	20240503	174600	152335645	1758	1758	1758	1758	2606
183	20240503	174500	152335645	1758	1758	1758	1758	0
184	20240503	174400	152335645	1758	1758	1758	1758	0
185	20240503	174300	152335645	1758	1758	1758	1758	0
186	20240503	174200	152335645	1758	1758	1758	1758	0
187	20240503	174100	152335645	1758	1758	1758	1758	0
188	20240503	174000	152335645	1758	1758	1758	1758	0
189	20240503	173900	152335645	1758	1758	1758	1758	0
190	20240503	173800	152335645	1758	1758	1758	1758	0
191	20240503	173700	152335645	1758	1758	1758	1758	0
192	20240503	173600	152335645	1758	1758	1758	1758	0
193	20240503	173500	152335645	1758	1758	1758	1758	0
194	20240503	173400	152335645	1758	1758	1758	1758	0
195	20240503	173300	152335645	1758	1758	1758	1758	0
196	20240503	173200	152335645	1758	1758	1758	1758	0
197	20240503	173100	152335645	1758	1758	1758	1758	0
198	20240503	173000	152335645	1758	1758	1758	1758	0
199	20240503	172900	152335645	1758	1758	1758	1758	0
200	20240503	172800	152335645	1758	1758	1758	1758	0
201	20240503	172700	152335645	1758	1758	1758	1758	0
202	20240503	172600	152335645	1758	1758	1758	1758	0
203	20240503	172500	152335645	1758	1758	1758	1758	0
204	20240503	172400	152335645	1758	1758	1758	1758	0
205	20240503	172300	152335645	1758	1758	1758	1758	0
206	20240503	172200	152335645	1758	1758	1758	1758	0
207	20240503	172100	152335645	1758	1758	1758	1758	0
208	20240503	172000	152335645	1758	1758	1758	1758	0
209	20240503	171900	152335645	1758	1758	1758	1758	0
210	20240503	171800	152335645	1758	1758	1758	1758	0
211	20240503	171700	152335645	1758	1758	1758	1758	0
212	20240503	171600	152335645	1758	1758	1758	1758	2606
213	20240503	171500	152335645	1758	1758	1758	1758	0
214	20240503	171400	152335645	1758	1758	1758	1758	0
215	20240503	171300	152335645	1758	1758	1758	1758	0
216	20240503	171200	152335645	1758	1758	1758	1758	0
217	20240503	171100	152335645	1758	1758	1758	1758	0
218	20240503	171000	152335645	1758	1758	1758	1758	0
219	20240503	170900	152335645	1758	1758	1758	1758	0
220	20240503	170800	152335645	1758	1758	1758	1758	0
221	20240503	170700	152335645	1758	1758	1758	1758	0
222	20240503	170600	152335645	1758	1758	1758	1758	0
223	20240503	170500	152335645	1758	1758	1758	1758	0
224	20240503	170400	152335645	1758	1758	1758	1758	0
225	20240503	170300	152335645	1758	1758	1758	1758	0
226	20240503	170200	152335645	1758	1758	1758	1758	0
227	20240503	170100	152335645	1758	1758	1758	1758	0
228	20240503	170000	152335645	1758	1758	1758	1758	0
229	20240503	165900	152335645	1758	1758	1758	1758	0
230	20240503	165800	152335645	1758	1758	1758	1758	0
231	20240503	165700	152335645	1758	1758	1758	1758	0
232	20240503	165600	152335645	1758	1758	1758	1758	0
233	20240503	165500	152335645	1758	1758	1758	1758	0
234	20240503	165400	152335645	1758	1758	1758	1758	0
235	20240503	165300	152335645	1758	1758	1758	1758	0
236	20240503	165200	152335645	1758	1758	1758	1758	0
237	20240503	165100	152335645	1758	1758	1758	1758	0
238	20240503	165000	152335645	1758	1758	1758	1758	0
239	20240503	164900	152335645	1758	1758	1758	1758	0
240	20240503	164800	152335645	1758	1758	1758	1758	0
241	20240503	164700	152335645	1758	1758	1758	1758	0
242	20240503	164600	152335645	1758	1758	1758	1758	2606
243	20240503	164500	152335645	1758	1758	1758	1758	0
244	20240503	164400	152335645	1758	1758	1758	1758	0
245	20240503	164300	152335645	1758	1758	1758	1758	0
246	20240503	164200	152335645	1758	1758	1758	1758	0
247	20240503	164100	152335645	1758	1758	1758	1758	0
248	20240503	164000	152335645	1758	1758	1758	1758	0
249	20240503	163900	152335645	1758	1758	1758	1758	0
250	20240503	163800	152335645	1758	1758	1758	1758	0
251	20240503	163700	152335645	1758	1758	1758	1758	0
252	20240503	163600	152335645	1758	1758	1758	1758	0
253	20240503	163500	152335645	1758	1758	1758	1758	0
254	20240503	163400	152335645	1758	1758	1758	1758	0
255	20240503	163300	152335645	1758	1758	1758	1758	0
256	20240503	163200	152335645	1758	1758	1758	1758	0
257	20240503	163100	152335645	1758	1758	1758	1758	0
258	20240503	163000	152335645	1758	1758	1758	1758	0
259	20240503	162900	152335645	1758	1758	1758	1758	0
260	20240503	162800	152335645	1758	1758	1758	1758	0
261	20240503	162700	152335645	1758	1758	1758	1758	0
262	20240503	162600	152335645	1758	1758	1758	1758	0
263	20240503	162500	152335645	1758	1758	1758	1758	0
264	20240503	162400	152335645	1758	1758	1758	1758	0
265	20240503	162300	152335645	1758	1758	1758	1758	0
266	20240503	162200	152335645	1758	1758	1758	1758	0
267	20240503	162100	152335645	1758	1758	1758	1758	0
268	20240503	162000	152335645	1758	1758	1758	1758	0
269	20240503	161900	152335645	1758	1758	1758	1758	0
270	20240503	161800	152335645	1758	1758	1758	1758	0
271	20240503	161700	152335645	1758	1758	1758	1758	0
272	20240503	161600	152335645	1758	1758	1758	1758	2606
273	20240503	161500	152335645	1758	1758	1758	1758	0
274	20240503	161400	152335645	1758	1758	1758	1758	0
275	20240503	161300	152335645	1758	1758	1758	1758	0
276	20240503	161200	152335645	1758	1758	1758	1758	0
277	20240503	161100	152335645	1758	1758	1758	1758	0
278	20240503	161000	152335645	1758	1758	1758	1758	0
279	20240503	160900	152335645	1758	1758	1758	1758	0
280	20240503	160800	152335645	1758	1758	1758	1758	0
281	20240503	160700	152335645	1758	1758	1758	1758	0
282	20240503	160600	152335645	1758	1758	1758	1758	0
283	20240503	160500	152335645	1758	1758	1758	1758	0
284	20240503	160400	152335645	1758	1758	1758	1758	0
285	20240503	160300	152335645	1758	1758	1758	1758	0
286	20240503	160200	152335645	1758	1758	1758	1758	0
287	20240503	160100	152335645	1758	1758	1758	1758	0
288	20240503	160000	152335645	1758	1758	1758	1758	0
289	20240503	155900	152335645	1758	1758	1758	1758	0
290	20240503	155800	152335645	1758	1758	1758	1758	0
291	20240503	155700	152335645	1758	1758	1758	1758	0
292	20240503	155600	152335645	1758	1758	1758	1758	0
293	20240503	155500	152335645	1758	1758	1758	1758	0
294	20240503	155400	152335645	1758	1758	1758	1758	0
295	20240503	155300	152335645	1758	1758	1758	1758	0
296	20240503	155200	152335645	1758	1758	1758	1758	0
297	20240503	155100	152335645	1758	1758	1758	1758	0
298	20240503	155000	152335645	1758	1758	1758	1758	0
299	20240503	154900	152335645	1758	1758	1758	1758	0
300	20240503	154800	152335645	1758	1758	1758	1758	0
301	20240503	154700	152335645	1758	1758	1758	1758	0
302	20240503	154600	152335645	1758	1758	1758	1758	2606
303	20240503	154500	152335645	1758	1758	1758	1758	0
304	20240503	154400	152335645	1758	1758	1758	1758	0
305	20240503	154300	152335645	1758	1758	1758	1758	0
306	20240503	154200	152335645	1758	1758	1758	1758	0
307	20240503	154100	152335645	1758	1758	1758	1758	0
308	20240503	154000	152335645	1758	1758	1758	1758	0
309	20240503	153900	152335645	1758	1758	1758	1758	0
310	20240503	153800	152335645	1758	1758	1758	1758	0
311	20240503	153700	152335645	1758	1758	1758	1758	0
312	20240503	153600	152335645	1758	1758	1758	1758	0
313	20240503	153500	152335645	1758	1758	1758	1758	0
314	20240503	153400	152335645	1758	1758	1758	1758	0
315	20240503	153300	152335645	1758	1758	1758	1758	0
316	20240503	153200	152335645	1758	1758	1758	1758	0
317	20240503	153100	152335645	1758	1758	1758	1758	0
318	20240503	153000	152335645	1758	1758	1758	1758	2606
319	20240503	152900	147754297	1760	1760	1760	1760	0
320	20240503	152800	147754297	1760	1760	1760	1760	0
321	20240503	152700	147754297	1760	1760	1760	1760	0
322	20240503	152600	147754297	1760	1760	1760	1760	0
323	20240503	152500	147754297	1760	1760	1760	1760	0
324	20240503	152400	147754297	1760	1760	1760	1760	0
325	20240503	152300	147754297	1760	1760	1760	1760	0
326	20240503	152200	147754297	1760	1760	1760	1760	0
327	20240503	152100	147754297	1760	1760	1760	1760	0
328	20240503	152000	147754297	1760	1760	1760	1760	0
329	20240503	151900	147754297	1760	1758	1760	1758	100
330	20240503	151800	147578457	1758	1758	1759	1758	144
331	20240503	151700	147325304	1759	1759	1759	1759	12
332	20240503	151600	147304196	1759	1759	1759	1759	40
333	20240503	151500	147233836	1758	1758	1758	1758	0
334	20240503	151400	147233836	1758	1758	1759	1758	253
335	20240503	151300	146788939	1759	1759	1759	1759	3
336	20240503	151200	146783662	1759	1759	1759	1759	0
337	20240503	151100	146783662	1759	1759	1759	1759	100
338	20240503	151000	146607762	1758	1759	1759	1758	103
339	20240503	150900	146426667	1759	1759	1759	1759	0
340	20240503	150800	146426667	1759	1758	1759	1758	138
341	20240503	150700	146184053	1758	1758	1758	1758	563
342	20240503	150600	145194299	1758	1758	1758	1758	163
343	20240503	150500	144907745	1758	1758	1758	1758	1
344	20240503	150400	144905987	1759	1759	1759	1758	102
345	20240503	150300	144726580	1760	1760	1760	1760	0
346	20240503	150200	144726580	1760	1760	1760	1760	10
347	20240503	150100	144708980	1758	1758	1758	1758	164
348	20240503	150000	144420668	1758	1758	1758	1758	0
349	20240503	145900	144420668	1758	1758	1758	1758	0
350	20240503	145800	144420668	1758	1758	1758	1758	421
351	20240503	145700	143680550	1758	1758	1758	1758	0
352	20240503	145600	143680550	1758	1760	1760	1758	1047
353	20240503	145500	141837944	1759	1759	1759	1759	5
354	20240503	145400	141829149	1759	1759	1759	1759	0
355	20240503	145300	141829149	1759	1759	1759	1759	0
356	20240503	145200	141829149	1759	1759	1759	1759	37
357	20240503	145100	141764066	1759	1759	1759	1759	1
358	20240503	145000	141762307	1760	1758	1760	1758	139
359	20240503	144900	141517883	1758	1758	1758	1758	0
360	20240503	144800	141517883	1758	1758	1758	1758	0
361	20240503	144700	141517883	1758	1758	1758	1758	24
362	20240503	144600	141475691	1758	1759	1759	1758	51
363	20240503	144500	141386032	1759	1759	1759	1759	0
364	20240503	144400	141386032	1759	1759	1759	1759	0
365	20240503	144300	141386032	1759	1759	1759	1759	0
366	20240503	144200	141386032	1759	1759	1759	1759	20
367	20240503	144100	141350852	1760	1760	1760	1760	0
368	20240503	144000	141350852	1760	1760	1760	1760	0
369	20240503	143900	141350852	1760	1760	1760	1760	0
370	20240503	143800	141350852	1760	1757	1760	1757	14
371	20240503	143700	141326229	1757	1757	1757	1757	30
372	20240503	143600	141273519	1757	1757	1757	1757	10
373	20240503	143500	141255949	1757	1757	1757	1757	10
374	20240503	143400	141238379	1757	1756	1757	1756	11
375	20240503	143300	141219053	1757	1757	1757	1756	122
376	20240503	143200	141004711	1757	1757	1757	1757	0
377	20240503	143100	141004711	1757	1757	1757	1757	0
378	20240503	143000	141004711	1757	1757	1757	1757	0
379	20240503	142900	141004711	1757	1757	1757	1757	0
380	20240503	142800	141004711	1757	1757	1757	1757	210
381	20240503	142700	140635741	1756	1756	1756	1756	100
382	20240503	142600	140460141	1756	1757	1757	1756	629
383	20240503	142500	139355006	1756	1756	1756	1756	0
384	20240503	142400	139355006	1756	1756	1757	1756	42
385	20240503	142300	139281253	1756	1757	1757	1756	151
386	20240503	142200	139016096	1758	1758	1758	1758	0
387	20240503	142100	139016096	1758	1756	1758	1756	795
388	20240503	142000	137620036	1758	1757	1758	1757	51
389	20240503	141900	137530428	1757	1757	1757	1757	0
390	20240503	141800	137530428	1757	1757	1757	1756	4739
391	20240503	141700	129204211	1758	1758	1758	1758	10
392	20240503	141600	129186631	1757	1757	1757	1757	0
393	20240503	141500	129186631	1757	1757	1757	1757	0
394	20240503	141400	129186631	1757	1757	1757	1757	0
395	20240503	141300	129186631	1757	1757	1757	1757	0
396	20240503	141200	129186631	1757	1757	1757	1757	0
397	20240503	141100	129186631	1757	1757	1757	1757	631
398	20240503	141000	128077964	1757	1758	1758	1757	6
399	20240503	140900	128067418	1758	1758	1758	1758	6
400	20240503	140800	128056870	1758	1758	1758	1758	0
401	20240503	140700	128056870	1758	1758	1758	1758	0
402	20240503	140600	128056870	1758	1758	1758	1758	0
403	20240503	140500	128056870	1758	1758	1758	1758	0
404	20240503	140400	128056870	1758	1758	1758	1758	0
405	20240503	140300	128056870	1758	1758	1758	1758	0
406	20240503	140200	128056870	1758	1758	1758	1758	18
407	20240503	140100	128025226	1757	1757	1757	1757	0
408	20240503	140000	128025226	1757	1758	1759	1757	530
409	20240503	135900	127093498	1758	1757	1758	1757	331
410	20240503	135800	126511916	1757	1757	1757	1757	737
411	20240503	135700	125217007	1757	1757	1757	1757	0
412	20240503	135600	125217007	1757	1757	1757	1757	0
413	20240503	135500	125217007	1757	1757	1757	1757	579
414	20240503	135400	124199704	1758	1758	1758	1758	147
415	20240503	135300	123941278	1759	1759	1759	1759	0
416	20240503	135200	123941278	1759	1759	1759	1759	0
417	20240503	135100	123941278	1759	1759	1759	1759	7
418	20240503	135000	123928965	1759	1759	1759	1759	0
419	20240503	134900	123928965	1759	1759	1759	1759	0
420	20240503	134800	123928965	1759	1759	1759	1759	4
421	20240503	134700	123921929	1759	1759	1759	1759	0
422	20240503	134600	123921929	1759	1759	1759	1759	5
423	20240503	134500	123913134	1758	1757	1758	1757	615
424	20240503	134400	122832155	1758	1758	1758	1758	0
425	20240503	134300	122832155	1758	1758	1758	1758	37
426	20240503	134200	122767109	1758	1758	1758	1758	353
427	20240503	134100	122146535	1758	1758	1758	1758	0
428	20240503	134000	122146535	1758	1758	1758	1758	0
429	20240503	133900	122146535	1758	1758	1760	1758	591
430	20240503	133800	121107555	1760	1760	1760	1760	0
431	20240503	133700	121107555	1760	1760	1760	1760	1
432	20240503	133600	121105795	1759	1759	1759	1759	0
433	20240503	133500	121105795	1759	1759	1759	1759	0
434	20240503	133400	121105795	1759	1759	1759	1759	31
435	20240503	133300	121051266	1757	1757	1757	1757	271
436	20240503	133200	120575119	1759	1759	1759	1759	727
437	20240503	133100	119296326	1758	1758	1758	1758	0
438	20240503	133000	119296326	1758	1758	1758	1758	0
439	20240503	132900	119296326	1758	1758	1758	1758	200
440	20240503	132800	118944726	1758	1758	1758	1758	0
441	20240503	132700	118944726	1758	1758	1758	1758	0
442	20240503	132600	118944726	1758	1758	1758	1758	887
443	20240503	132500	117385380	1758	1758	1758	1758	0
444	20240503	132400	117385380	1758	1758	1758	1758	0
445	20240503	132300	117385380	1758	1758	1758	1758	320
446	20240503	132200	116822820	1760	1760	1760	1760	30
447	20240503	132100	116770020	1760	1760	1760	1760	0
448	20240503	132000	116770020	1760	1760	1760	1760	0
449	20240503	131900	116770020	1760	1760	1760	1760	0
450	20240503	131800	116770020	1760	1760	1760	1760	0
451	20240503	131700	116770020	1760	1760	1760	1760	0
452	20240503	131600	116770020	1760	1760	1760	1760	0
453	20240503	131500	116770020	1760	1760	1760	1760	10
454	20240503	131400	116752420	1759	1759	1759	1758	307
455	20240503	131300	116212707	1760	1760	1760	1760	20
456	20240503	131200	116177507	1758	1758	1758	1758	0
457	20240503	131100	116177507	1758	1758	1758	1758	0
458	20240503	131000	116177507	1758	1758	1758	1758	326
459	20240503	130900	115604399	1758	1758	1758	1758	0
460	20240503	130800	115604399	1758	1758	1758	1758	0
461	20240503	130700	115604399	1758	1758	1758	1758	0
462	20240503	130600	115604399	1758	1758	1758	1758	30
463	20240503	130500	115551659	1759	1759	1759	1759	0
464	20240503	130400	115551659	1759	1760	1760	1759	31
465	20240503	130300	115497100	1759	1759	1759	1759	100
466	20240503	130200	115321200	1759	1759	1759	1759	40
467	20240503	130100	115250840	1759	1759	1759	1759	514
468	20240503	130000	114346714	1760	1760	1760	1760	0
469	20240503	125900	114346714	1760	1760	1760	1760	0
470	20240503	125800	114346714	1760	1760	1760	1760	0
471	20240503	125700	114346714	1760	1760	1760	1760	8
472	20240503	125600	114332634	1761	1761	1761	1761	0
473	20240503	125500	114332634	1761	1761	1761	1761	5
474	20240503	125400	114323829	1761	1761	1761	1761	0
475	20240503	125300	114323829	1761	1761	1761	1761	100
476	20240503	125200	114147729	1760	1760	1760	1760	3
477	20240503	125100	114142449	1761	1761	1761	1761	0
478	20240503	125000	114142449	1761	1761	1761	1761	90
479	20240503	124900	113983959	1761	1761	1761	1761	10
480	20240503	124800	113966349	1761	1761	1761	1761	0
481	20240503	124700	113966349	1761	1761	1761	1761	0
482	20240503	124600	113966349	1761	1761	1761	1761	2
483	20240503	124500	113962827	1761	1761	1761	1761	200
484	20240503	124400	113610627	1761	1761	1761	1761	100
485	20240503	124300	113434527	1761	1761	1761	1761	200
486	20240503	124200	113082327	1761	1761	1761	1761	0
487	20240503	124100	113082327	1761	1761	1761	1761	10
488	20240503	124000	113064717	1758	1758	1758	1758	0
489	20240503	123900	113064717	1758	1758	1758	1758	0
490	20240503	123800	113064717	1758	1758	1758	1758	375
491	20240503	123700	112405467	1757	1757	1757	1757	167
492	20240503	123600	112112048	1757	1758	1758	1757	500
493	20240503	123500	111233538	1757	1757	1757	1757	0
494	20240503	123400	111233538	1757	1757	1757	1757	0
495	20240503	123300	111233538	1757	1757	1757	1757	25
496	20240503	123200	111189613	1758	1758	1758	1758	0
497	20240503	123100	111189613	1758	1758	1758	1758	0
498	20240503	123000	111189613	1758	1758	1758	1758	585
499	20240503	122900	110161183	1758	1758	1758	1758	0
500	20240503	122800	110161183	1758	1758	1758	1758	0
501	20240503	122700	110161183	1758	1758	1758	1758	100
502	20240503	122600	109985383	1758	1758	1758	1758	0
503	20240503	122500	109985383	1758	1758	1758	1758	0
504	20240503	122400	109985383	1758	1758	1758	1758	0
505	20240503	122300	109985383	1758	1758	1758	1758	271
506	20240503	122200	109508965	1757	1757	1757	1757	0
507	20240503	122100	109508965	1757	1757	1757	1757	0
508	20240503	122000	109508965	1757	1757	1757	1757	0
509	20240503	121900	109508965	1757	1757	1757	1757	0
510	20240503	121800	109508965	1757	1757	1757	1757	273
511	20240503	121700	109029304	1758	1758	1758	1758	110
512	20240503	121600	108835924	1758	1758	1758	1758	0
513	20240503	121500	108835924	1758	1758	1758	1758	0
514	20240503	121400	108835924	1758	1758	1758	1758	102
515	20240503	121300	108656608	1758	1758	1758	1758	111
516	20240503	121200	108461470	1758	1758	1758	1758	0
517	20240503	121100	108461470	1758	1758	1758	1758	17
518	20240503	121000	108431584	1757	1757	1757	1757	0
519	20240503	120900	108431584	1757	1757	1757	1757	0
520	20240503	120800	108431584	1757	1757	1757	1757	3
521	20240503	120700	108426313	1757	1758	1758	1757	233
522	20240503	120600	108016899	1758	1758	1758	1758	80
523	20240503	120500	107876259	1759	1759	1759	1759	0
524	20240503	120400	107876259	1759	1759	1759	1759	0
525	20240503	120300	107876259	1759	1759	1759	1759	0
526	20240503	120200	107876259	1759	1759	1759	1759	0
527	20240503	120100	107876259	1759	1759	1759	1759	0
528	20240503	120000	107876259	1759	1759	1759	1759	40
529	20240503	115900	107805899	1762	1762	1762	1762	0
530	20240503	115800	107805899	1762	1760	1762	1760	2
531	20240503	115700	107802377	1762	1759	1762	1759	125
532	20240503	115600	107582495	1758	1758	1758	1758	17
533	20240503	115500	107552609	1758	1758	1758	1758	10
534	20240503	115400	107535029	1757	1757	1757	1757	0
535	20240503	115300	107535029	1757	1757	1757	1757	0
536	20240503	115200	107535029	1757	1757	1757	1757	0
537	20240503	115100	107535029	1757	1757	1757	1757	315
538	20240503	115000	106981574	1757	1757	1757	1757	1
539	20240503	114900	106979817	1757	1757	1757	1757	10
540	20240503	114800	106962247	1757	1757	1757	1757	24
541	20240503	114700	106920079	1757	1757	1757	1757	51
542	20240503	114600	106830472	1757	1757	1757	1757	1
543	20240503	114500	106828715	1757	1757	1757	1757	0
544	20240503	114400	106828715	1757	1757	1757	1757	50
545	20240503	114300	106740865	1757	1757	1757	1757	7
546	20240503	114200	106728566	1757	1757	1757	1757	179
547	20240503	114100	106414063	1756	1756	1756	1756	86
548	20240503	114000	106263047	1757	1756	1757	1756	35
549	20240503	113900	106201556	1757	1757	1757	1757	2
550	20240503	113800	106198042	1757	1757	1757	1757	100
551	20240503	113700	106022342	1757	1757	1757	1757	341
552	20240503	113600	105423205	1756	1757	1757	1756	208
553	20240503	113500	105057949	1757	1757	1757	1757	16
554	20240503	113400	105029837	1757	1757	1757	1757	0
555	20240503	113300	105029837	1757	1757	1757	1757	0
556	20240503	113200	105029837	1757	1757	1757	1757	0
557	20240503	113100	105029837	1757	1757	1757	1756	986
558	20240503	113000	103298163	1758	1758	1758	1758	1
559	20240503	112900	103296405	1756	1756	1756	1756	0
560	20240503	112800	103296405	1756	1756	1756	1756	0
561	20240503	112700	103296405	1756	1756	1756	1756	0
562	20240503	112600	103296405	1756	1756	1756	1756	0
563	20240503	112500	103296405	1756	1756	1756	1756	1
564	20240503	112400	103294649	1756	1756	1756	1756	0
565	20240503	112300	103294649	1756	1756	1756	1756	0
566	20240503	112200	103294649	1756	1756	1756	1756	0
567	20240503	112100	103294649	1756	1756	1756	1756	0
568	20240503	112000	103294649	1756	1756	1756	1756	0
569	20240503	111900	103294649	1756	1756	1756	1756	70
570	20240503	111800	103171729	1757	1757	1757	1757	10
571	20240503	111700	103154159	1757	1758	1758	1757	121
572	20240503	111600	102941561	1758	1758	1758	1758	10
573	20240503	111500	102923981	1758	1758	1758	1758	0
574	20240503	111400	102923981	1758	1758	1758	1758	0
575	20240503	111300	102923981	1758	1758	1758	1758	16
576	20240503	111200	102895853	1756	1758	1758	1756	1060
577	20240503	111100	101033444	1758	1758	1758	1758	0
578	20240503	111000	101033444	1758	1758	1758	1758	338
579	20240503	110900	100439240	1758	1758	1758	1758	379
580	20240503	110800	99772958	1759	1759	1759	1759	0
581	20240503	110700	99772958	1759	1759	1759	1759	1
582	20240503	110600	99771199	1759	1759	1759	1759	3
583	20240503	110500	99765922	1758	1758	1758	1758	632
584	20240503	110400	98654866	1758	1758	1758	1758	42
585	20240503	110300	98581030	1756	1757	1757	1756	2277
586	20240503	110200	94582517	1758	1758	1758	1758	0
587	20240503	110100	94582517	1758	1758	1758	1758	0
588	20240503	110000	94582517	1758	1758	1758	1758	51
589	20240503	105900	94492859	1757	1757	1757	1757	0
590	20240503	105800	94492859	1757	1757	1757	1756	2202
591	20240503	105700	90624129	1757	1757	1757	1757	500
592	20240503	105600	89745629	1756	1757	1757	1756	1207
593	20240503	105500	87625429	1757	1757	1757	1757	0
594	20240503	105400	87625429	1757	1756	1757	1756	281
595	20240503	105300	87131713	1757	1757	1757	1757	5
596	20240503	105200	87122928	1757	1757	1757	1757	10
597	20240503	105100	87105358	1757	1757	1757	1757	777
598	20240503	105000	85740169	1757	1757	1757	1757	102
599	20240503	104900	85560955	1757	1757	1757	1757	0
600	20240503	104800	85560955	1757	1757	1757	1757	394
601	20240503	104700	84868697	1757	1757	1757	1757	42
602	20240503	104600	84794903	1757	1757	1757	1757	12947
603	20240503	104500	62047024	1757	1757	1757	1757	1
604	20240503	104400	62045267	1757	1757	1757	1757	104
605	20240503	104300	61862539	1757	1757	1759	1757	3320
606	20240503	104200	56029296	1759	1758	1759	1757	3422
607	20240503	104100	50013466	1760	1758	1760	1758	749
608	20240503	104000	48696524	1758	1758	1758	1758	1023
609	20240503	103900	46898090	1758	1761	1761	1758	3536
610	20240503	103800	40677034	1762	1761	1762	1761	177
611	20240503	103700	40365237	1761	1762	1762	1761	11
612	20240503	103600	40345865	1762	1762	1762	1762	0
613	20240503	103500	40345865	1762	1762	1762	1762	0
614	20240503	103400	40345865	1762	1762	1762	1762	39
615	20240503	103300	40277147	1761	1762	1762	1761	2
616	20240503	103200	40273624	1763	1763	1763	1763	0
617	20240503	103100	40273624	1763	1763	1763	1763	0
618	20240503	103000	40273624	1763	1763	1763	1763	0
619	20240503	102900	40273624	1763	1763	1763	1763	1
620	20240503	102800	40271861	1762	1762	1762	1762	0
621	20240503	102700	40271861	1762	1762	1762	1762	0
622	20240503	102600	40271861	1762	1762	1762	1762	0
623	20240503	102500	40271861	1762	1762	1762	1762	0
624	20240503	102400	40271861	1762	1762	1762	1762	0
625	20240503	102300	40271861	1762	1762	1762	1762	0
626	20240503	102200	40271861	1762	1762	1762	1762	0
627	20240503	102100	40271861	1762	1762	1762	1762	1
628	20240503	102000	40270099	1761	1760	1761	1760	338
629	20240503	101900	39675218	1759	1760	1760	1759	120
630	20240503	101800	39464118	1760	1759	1760	1759	80
631	20240503	101700	39323388	1759	1759	1759	1759	0
632	20240503	101600	39323388	1759	1759	1759	1759	0
633	20240503	101500	39323388	1759	1760	1760	1759	45
634	20240503	101400	39244219	1759	1759	1759	1759	0
635	20240503	101300	39244219	1759	1760	1760	1759	2000
636	20240503	101200	35726206	1759	1759	1759	1759	0
637	20240503	101100	35726206	1759	1759	1759	1759	0
638	20240503	101000	35726206	1759	1763	1763	1759	822
639	20240503	100900	34280304	1767	1759	1767	1759	156
640	20240503	100800	34005690	1758	1758	1758	1758	875
641	20240503	100700	32467440	1759	1759	1759	1759	1
642	20240503	100600	32465681	1759	1760	1760	1759	1627
643	20240503	100500	29603394	1761	1761	1761	1761	6
644	20240503	100400	29592828	1761	1761	1761	1761	0
645	20240503	100300	29592828	1761	1760	1761	1760	200
646	20240503	100200	29240732	1761	1761	1761	1761	99
647	20240503	100100	29066393	1762	1762	1762	1762	0
648	20240503	100000	29066393	1762	1762	1762	1762	12
649	20240503	095900	29045249	1762	1762	1762	1760	14
650	20240503	095800	29020583	1762	1762	1762	1762	10
651	20240503	095700	29002963	1761	1761	1761	1760	390
652	20240503	095600	28316178	1761	1761	1761	1761	79
653	20240503	095500	28177059	1761	1761	1761	1761	11
654	20240503	095400	28157688	1761	1761	1761	1761	0
655	20240503	095300	28157688	1761	1761	1761	1761	0
656	20240503	095200	28157688	1761	1761	1761	1761	0
657	20240503	095100	28157688	1761	1761	1761	1761	0
658	20240503	095000	28157688	1761	1761	1761	1761	0
659	20240503	094900	28157688	1761	1761	1761	1761	0
660	20240503	094800	28157688	1761	1761	1761	1761	1
661	20240503	094700	28155927	1761	1761	1761	1761	9
662	20240503	094600	28140078	1761	1761	1761	1761	56
663	20240503	094500	28041462	1761	1761	1761	1761	0
664	20240503	094400	28041462	1761	1761	1761	1761	1
665	20240503	094300	28039701	1759	1759	1759	1759	0
666	20240503	094200	28039701	1759	1759	1759	1759	0
667	20240503	094100	28039701	1759	1759	1759	1759	0
668	20240503	094000	28039701	1759	1759	1759	1759	100
669	20240503	093900	27863801	1760	1760	1760	1760	10
670	20240503	093800	27846201	1763	1763	1763	1763	1
671	20240503	093700	27844438	1760	1760	1760	1760	375
672	20240503	093600	27184438	1758	1758	1758	1758	0
673	20240503	093500	27184438	1758	1759	1759	1757	2506
674	20240503	093400	22779982	1758	1760	1760	1758	800
675	20240503	093300	21373478	1759	1759	1759	1759	0
676	20240503	093200	21373478	1759	1760	1760	1759	1020
677	20240503	093100	19579127	1759	1762	1762	1759	2000
678	20240503	093000	16058998	1766	1766	1766	1766	0
679	20240503	092900	16058998	1766	1763	1766	1763	2
680	20240503	092800	16055469	1762	1762	1762	1762	1
681	20240503	092700	16053707	1762	1762	1762	1762	0
682	20240503	092600	16053707	1762	1762	1762	1762	225
683	20240503	092500	15657257	1762	1762	1762	1762	20
684	20240503	092400	15622017	1762	1762	1762	1762	0
685	20240503	092300	15622017	1762	1762	1762	1762	0
686	20240503	092200	15622017	1762	1762	1762	1762	0
687	20240503	092100	15622017	1762	1760	1762	1760	942
688	20240503	092000	13963813	1760	1760	1760	1760	1366
689	20240503	091900	11559653	1760	1760	1760	1760	1200
690	20240503	091800	9447653	1760	1761	1761	1760	1528
691	20240503	091700	6758310	1760	1760	1760	1760	0
692	20240503	091600	6758310	1760	1760	1760	1760	0
693	20240503	091500	6758310	1760	1767	1767	1760	483
694	20240503	091400	5908170	1768	1768	1768	1768	181
695	20240503	091300	5588162	1768	1767	1768	1762	231
696	20240503	091200	5179906	1767	1766	1767	1766	14
697	20240503	091100	5155173	1767	1767	1767	1766	11
698	20240503	091000	5135741	1762	1767	1767	1762	11
699	20240503	090900	5116309	1767	1767	1767	1767	0
700	20240503	090800	5116309	1767	1767	1767	1767	0
701	20240503	090700	5116309	1767	1766	1767	1766	10
702	20240503	090600	5098642	1759	1760	1760	1758	620
703	20240503	090500	4008280	1759	1759	1759	1759	0
704	20240503	090400	4008280	1759	1759	1759	1759	0
705	20240503	090300	4008280	1759	1759	1759	1759	1111
706	20240503	090200	2054031	1759	1762	1762	1759	1006
707	20240503	090100	282238	1763	1764	1764	1763	8
708	20240503	090000	268128	1764	1764	1764	1764	152