KissMeData/339950/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	211700	242016387	1885	1885	1885	1885	2299
3	20240502	211600	242016387	1885	1885	1885	1885	0
4	20240502	211500	242016387	1885	1885	1885	1885	0
5	20240502	211400	242016387	1885	1885	1885	1885	0
6	20240502	211300	242016387	1885	1885	1885	1885	0
7	20240502	211200	242016387	1885	1885	1885	1885	0
8	20240502	211100	242016387	1885	1885	1885	1885	0
9	20240502	211000	242016387	1885	1885	1885	1885	0
10	20240502	210900	242016387	1885	1885	1885	1885	0
11	20240502	210800	242016387	1885	1885	1885	1885	0
12	20240502	210700	242016387	1885	1885	1885	1885	0
13	20240502	210600	242016387	1885	1885	1885	1885	0
14	20240502	210500	242016387	1885	1885	1885	1885	0
15	20240502	210400	242016387	1885	1885	1885	1885	0
16	20240502	210300	242016387	1885	1885	1885	1885	0
17	20240502	210200	242016387	1885	1885	1885	1885	0
18	20240502	210100	242016387	1885	1885	1885	1885	0
19	20240502	210000	242016387	1885	1885	1885	1885	0
20	20240502	205900	242016387	1885	1885	1885	1885	0
21	20240502	205800	242016387	1885	1885	1885	1885	0
22	20240502	205700	242016387	1885	1885	1885	1885	0
23	20240502	205600	242016387	1885	1885	1885	1885	0
24	20240502	205500	242016387	1885	1885	1885	1885	0
25	20240502	205400	242016387	1885	1885	1885	1885	0
26	20240502	205300	242016387	1885	1885	1885	1885	0
27	20240502	205200	242016387	1885	1885	1885	1885	0
28	20240502	205100	242016387	1885	1885	1885	1885	0
29	20240502	205000	242016387	1885	1885	1885	1885	0
30	20240502	204900	242016387	1885	1885	1885	1885	0
31	20240502	204800	242016387	1885	1885	1885	1885	0
32	20240502	204700	242016387	1885	1885	1885	1885	2299
33	20240502	204600	242016387	1885	1885	1885	1885	0
34	20240502	204500	242016387	1885	1885	1885	1885	0
35	20240502	204400	242016387	1885	1885	1885	1885	0
36	20240502	204300	242016387	1885	1885	1885	1885	0
37	20240502	204200	242016387	1885	1885	1885	1885	0
38	20240502	204100	242016387	1885	1885	1885	1885	0
39	20240502	204000	242016387	1885	1885	1885	1885	0
40	20240502	203900	242016387	1885	1885	1885	1885	0
41	20240502	203800	242016387	1885	1885	1885	1885	0
42	20240502	203700	242016387	1885	1885	1885	1885	0
43	20240502	203600	242016387	1885	1885	1885	1885	0
44	20240502	203500	242016387	1885	1885	1885	1885	0
45	20240502	203400	242016387	1885	1885	1885	1885	0
46	20240502	203300	242016387	1885	1885	1885	1885	0
47	20240502	203200	242016387	1885	1885	1885	1885	0
48	20240502	203100	242016387	1885	1885	1885	1885	0
49	20240502	203000	242016387	1885	1885	1885	1885	0
50	20240502	202900	242016387	1885	1885	1885	1885	0
51	20240502	202800	242016387	1885	1885	1885	1885	0
52	20240502	202700	242016387	1885	1885	1885	1885	0
53	20240502	202600	242016387	1885	1885	1885	1885	0
54	20240502	202500	242016387	1885	1885	1885	1885	0
55	20240502	202400	242016387	1885	1885	1885	1885	0
56	20240502	202300	242016387	1885	1885	1885	1885	0
57	20240502	202200	242016387	1885	1885	1885	1885	0
58	20240502	202100	242016387	1885	1885	1885	1885	0
59	20240502	202000	242016387	1885	1885	1885	1885	0
60	20240502	201900	242016387	1885	1885	1885	1885	0
61	20240502	201800	242016387	1885	1885	1885	1885	0
62	20240502	201700	242016387	1885	1885	1885	1885	2299
63	20240502	201600	242016387	1885	1885	1885	1885	0
64	20240502	201500	242016387	1885	1885	1885	1885	0
65	20240502	201400	242016387	1885	1885	1885	1885	0
66	20240502	201300	242016387	1885	1885	1885	1885	0
67	20240502	201200	242016387	1885	1885	1885	1885	0
68	20240502	201100	242016387	1885	1885	1885	1885	0
69	20240502	201000	242016387	1885	1885	1885	1885	0
70	20240502	200900	242016387	1885	1885	1885	1885	0
71	20240502	200800	242016387	1885	1885	1885	1885	0
72	20240502	200700	242016387	1885	1885	1885	1885	0
73	20240502	200600	242016387	1885	1885	1885	1885	0
74	20240502	200500	242016387	1885	1885	1885	1885	0
75	20240502	200400	242016387	1885	1885	1885	1885	0
76	20240502	200300	242016387	1885	1885	1885	1885	0
77	20240502	200200	242016387	1885	1885	1885	1885	0
78	20240502	200100	242016387	1885	1885	1885	1885	0
79	20240502	200000	242016387	1885	1885	1885	1885	0
80	20240502	195900	242016387	1885	1885	1885	1885	0
81	20240502	195800	242016387	1885	1885	1885	1885	0
82	20240502	195700	242016387	1885	1885	1885	1885	0
83	20240502	195600	242016387	1885	1885	1885	1885	0
84	20240502	195500	242016387	1885	1885	1885	1885	0
85	20240502	195400	242016387	1885	1885	1885	1885	0
86	20240502	195300	242016387	1885	1885	1885	1885	0
87	20240502	195200	242016387	1885	1885	1885	1885	0
88	20240502	195100	242016387	1885	1885	1885	1885	0
89	20240502	195000	242016387	1885	1885	1885	1885	0
90	20240502	194900	242016387	1885	1885	1885	1885	0
91	20240502	194800	242016387	1885	1885	1885	1885	0
92	20240502	194700	242016387	1885	1885	1885	1885	2299
93	20240502	194600	242016387	1885	1885	1885	1885	0
94	20240502	194500	242016387	1885	1885	1885	1885	0
95	20240502	194400	242016387	1885	1885	1885	1885	0
96	20240502	194300	242016387	1885	1885	1885	1885	0
97	20240502	194200	242016387	1885	1885	1885	1885	0
98	20240502	194100	242016387	1885	1885	1885	1885	0
99	20240502	194000	242016387	1885	1885	1885	1885	0
100	20240502	193900	242016387	1885	1885	1885	1885	0
101	20240502	193800	242016387	1885	1885	1885	1885	0
102	20240502	193700	242016387	1885	1885	1885	1885	0
103	20240502	193600	242016387	1885	1885	1885	1885	0
104	20240502	193500	242016387	1885	1885	1885	1885	0
105	20240502	193400	242016387	1885	1885	1885	1885	0
106	20240502	193300	242016387	1885	1885	1885	1885	0
107	20240502	193200	242016387	1885	1885	1885	1885	0
108	20240502	193100	242016387	1885	1885	1885	1885	0
109	20240502	193000	242016387	1885	1885	1885	1885	0
110	20240502	192900	242016387	1885	1885	1885	1885	0
111	20240502	192800	242016387	1885	1885	1885	1885	0
112	20240502	192700	242016387	1885	1885	1885	1885	0
113	20240502	192600	242016387	1885	1885	1885	1885	0
114	20240502	192500	242016387	1885	1885	1885	1885	0
115	20240502	192400	242016387	1885	1885	1885	1885	0
116	20240502	192300	242016387	1885	1885	1885	1885	0
117	20240502	192200	242016387	1885	1885	1885	1885	0
118	20240502	192100	242016387	1885	1885	1885	1885	0
119	20240502	192000	242016387	1885	1885	1885	1885	0
120	20240502	191900	242016387	1885	1885	1885	1885	0
121	20240502	191800	242016387	1885	1885	1885	1885	0
122	20240502	191700	242016387	1885	1885	1885	1885	2299
123	20240502	191600	242016387	1885	1885	1885	1885	0
124	20240502	191500	242016387	1885	1885	1885	1885	0
125	20240502	191400	242016387	1885	1885	1885	1885	0
126	20240502	191300	242016387	1885	1885	1885	1885	0
127	20240502	191200	242016387	1885	1885	1885	1885	0
128	20240502	191100	242016387	1885	1885	1885	1885	0
129	20240502	191000	242016387	1885	1885	1885	1885	0
130	20240502	190900	242016387	1885	1885	1885	1885	0
131	20240502	190800	242016387	1885	1885	1885	1885	0
132	20240502	190700	242016387	1885	1885	1885	1885	0
133	20240502	190600	242016387	1885	1885	1885	1885	0
134	20240502	190500	242016387	1885	1885	1885	1885	0
135	20240502	190400	242016387	1885	1885	1885	1885	0
136	20240502	190300	242016387	1885	1885	1885	1885	0
137	20240502	190200	242016387	1885	1885	1885	1885	0
138	20240502	190100	242016387	1885	1885	1885	1885	0
139	20240502	190000	242016387	1885	1885	1885	1885	0
140	20240502	185900	242016387	1885	1885	1885	1885	0
141	20240502	185800	242016387	1885	1885	1885	1885	0
142	20240502	185700	242016387	1885	1885	1885	1885	0
143	20240502	185600	242016387	1885	1885	1885	1885	0
144	20240502	185500	242016387	1885	1885	1885	1885	0
145	20240502	185400	242016387	1885	1885	1885	1885	0
146	20240502	185300	242016387	1885	1885	1885	1885	0
147	20240502	185200	242016387	1885	1885	1885	1885	0
148	20240502	185100	242016387	1885	1885	1885	1885	0
149	20240502	185000	242016387	1885	1885	1885	1885	0
150	20240502	184900	242016387	1885	1885	1885	1885	0
151	20240502	184800	242016387	1885	1885	1885	1885	0
152	20240502	184700	242016387	1885	1885	1885	1885	2299
153	20240502	184600	242016387	1885	1885	1885	1885	0
154	20240502	184500	242016387	1885	1885	1885	1885	0
155	20240502	184400	242016387	1885	1885	1885	1885	0
156	20240502	184300	242016387	1885	1885	1885	1885	0
157	20240502	184200	242016387	1885	1885	1885	1885	0
158	20240502	184100	242016387	1885	1885	1885	1885	0
159	20240502	184000	242016387	1885	1885	1885	1885	0
160	20240502	183900	242016387	1885	1885	1885	1885	0
161	20240502	183800	242016387	1885	1885	1885	1885	0
162	20240502	183700	242016387	1885	1885	1885	1885	0
163	20240502	183600	242016387	1885	1885	1885	1885	0
164	20240502	183500	242016387	1885	1885	1885	1885	0
165	20240502	183400	242016387	1885	1885	1885	1885	0
166	20240502	183300	242016387	1885	1885	1885	1885	0
167	20240502	183200	242016387	1885	1885	1885	1885	0
168	20240502	183100	242016387	1885	1885	1885	1885	0
169	20240502	183000	242016387	1885	1885	1885	1885	0
170	20240502	182900	242016387	1885	1885	1885	1885	0
171	20240502	182800	242016387	1885	1885	1885	1885	0
172	20240502	182700	242016387	1885	1885	1885	1885	0
173	20240502	182600	242016387	1885	1885	1885	1885	0
174	20240502	182500	242016387	1885	1885	1885	1885	0
175	20240502	182400	242016387	1885	1885	1885	1885	0
176	20240502	182300	242016387	1885	1885	1885	1885	0
177	20240502	182200	242016387	1885	1885	1885	1885	0
178	20240502	182100	242016387	1885	1885	1885	1885	0
179	20240502	182000	242016387	1885	1885	1885	1885	0
180	20240502	181900	242016387	1885	1885	1885	1885	0
181	20240502	181800	242016387	1885	1885	1885	1885	0
182	20240502	181700	242016387	1885	1885	1885	1885	2299
183	20240502	181600	242016387	1885	1885	1885	1885	0
184	20240502	181500	242016387	1885	1885	1885	1885	0
185	20240502	181400	242016387	1885	1885	1885	1885	0
186	20240502	181300	242016387	1885	1885	1885	1885	0
187	20240502	181200	242016387	1885	1885	1885	1885	0
188	20240502	181100	242016387	1885	1885	1885	1885	0
189	20240502	181000	242016387	1885	1885	1885	1885	0
190	20240502	180900	242016387	1885	1885	1885	1885	0
191	20240502	180800	242016387	1885	1885	1885	1885	0
192	20240502	180700	242016387	1885	1885	1885	1885	0
193	20240502	180600	242016387	1885	1885	1885	1885	0
194	20240502	180500	242016387	1885	1885	1885	1885	0
195	20240502	180400	242016387	1885	1885	1885	1885	0
196	20240502	180300	242016387	1885	1885	1885	1885	0
197	20240502	180200	242016387	1885	1885	1885	1885	0
198	20240502	180100	242016387	1885	1885	1885	1885	0
199	20240502	180000	242016387	1885	1885	1885	1885	0
200	20240502	175900	242016387	1885	1885	1885	1885	0
201	20240502	175800	242016387	1885	1885	1885	1885	0
202	20240502	175700	242016387	1885	1885	1885	1885	0
203	20240502	175600	242016387	1885	1885	1885	1885	0
204	20240502	175500	242016387	1885	1885	1885	1885	0
205	20240502	175400	242016387	1885	1885	1885	1885	0
206	20240502	175300	242016387	1885	1885	1885	1885	0
207	20240502	175200	242016387	1885	1885	1885	1885	0
208	20240502	175100	242016387	1885	1885	1885	1885	0
209	20240502	175000	242016387	1885	1885	1885	1885	0
210	20240502	174900	242016387	1885	1885	1885	1885	0
211	20240502	174800	242016387	1885	1885	1885	1885	0
212	20240502	174700	242016387	1885	1885	1885	1885	2299
213	20240502	174600	242016387	1885	1885	1885	1885	0
214	20240502	174500	242016387	1885	1885	1885	1885	0
215	20240502	174400	242016387	1885	1885	1885	1885	0
216	20240502	174300	242016387	1885	1885	1885	1885	0
217	20240502	174200	242016387	1885	1885	1885	1885	0
218	20240502	174100	242016387	1885	1885	1885	1885	0
219	20240502	174000	242016387	1885	1885	1885	1885	0
220	20240502	173900	242016387	1885	1885	1885	1885	0
221	20240502	173800	242016387	1885	1885	1885	1885	0
222	20240502	173700	242016387	1885	1885	1885	1885	0
223	20240502	173600	242016387	1885	1885	1885	1885	0
224	20240502	173500	242016387	1885	1885	1885	1885	0
225	20240502	173400	242016387	1885	1885	1885	1885	0
226	20240502	173300	242016387	1885	1885	1885	1885	0
227	20240502	173200	242016387	1885	1885	1885	1885	0
228	20240502	173100	242016387	1885	1885	1885	1885	0
229	20240502	173000	242016387	1885	1885	1885	1885	0
230	20240502	172900	242016387	1885	1885	1885	1885	0
231	20240502	172800	242016387	1885	1885	1885	1885	0
232	20240502	172700	242016387	1885	1885	1885	1885	0
233	20240502	172600	242016387	1885	1885	1885	1885	0
234	20240502	172500	242016387	1885	1885	1885	1885	0
235	20240502	172400	242016387	1885	1885	1885	1885	0
236	20240502	172300	242016387	1885	1885	1885	1885	0
237	20240502	172200	242016387	1885	1885	1885	1885	0
238	20240502	172100	242016387	1885	1885	1885	1885	0
239	20240502	172000	242016387	1885	1885	1885	1885	0
240	20240502	171900	242016387	1885	1885	1885	1885	0
241	20240502	171800	242016387	1885	1885	1885	1885	0
242	20240502	171700	242016387	1885	1885	1885	1885	2299
243	20240502	171600	242016387	1885	1885	1885	1885	0
244	20240502	171500	242016387	1885	1885	1885	1885	0
245	20240502	171400	242016387	1885	1885	1885	1885	0
246	20240502	171300	242016387	1885	1885	1885	1885	0
247	20240502	171200	242016387	1885	1885	1885	1885	0
248	20240502	171100	242016387	1885	1885	1885	1885	0
249	20240502	171000	242016387	1885	1885	1885	1885	0
250	20240502	170900	242016387	1885	1885	1885	1885	0
251	20240502	170800	242016387	1885	1885	1885	1885	0
252	20240502	170700	242016387	1885	1885	1885	1885	0
253	20240502	170600	242016387	1885	1885	1885	1885	0
254	20240502	170500	242016387	1885	1885	1885	1885	0
255	20240502	170400	242016387	1885	1885	1885	1885	0
256	20240502	170300	242016387	1885	1885	1885	1885	0
257	20240502	170200	242016387	1885	1885	1885	1885	0
258	20240502	170100	242016387	1885	1885	1885	1885	0
259	20240502	170000	242016387	1885	1885	1885	1885	0
260	20240502	165900	242016387	1885	1885	1885	1885	0
261	20240502	165800	242016387	1885	1885	1885	1885	0
262	20240502	165700	242016387	1885	1885	1885	1885	0
263	20240502	165600	242016387	1885	1885	1885	1885	0
264	20240502	165500	242016387	1885	1885	1885	1885	0
265	20240502	165400	242016387	1885	1885	1885	1885	0
266	20240502	165300	242016387	1885	1885	1885	1885	0
267	20240502	165200	242016387	1885	1885	1885	1885	0
268	20240502	165100	242016387	1885	1885	1885	1885	0
269	20240502	165000	242016387	1885	1885	1885	1885	0
270	20240502	164900	242016387	1885	1885	1885	1885	0
271	20240502	164800	242016387	1885	1885	1885	1885	0
272	20240502	164700	242016387	1885	1885	1885	1885	2299
273	20240502	164600	242016387	1885	1885	1885	1885	0
274	20240502	164500	242016387	1885	1885	1885	1885	0
275	20240502	164400	242016387	1885	1885	1885	1885	0
276	20240502	164300	242016387	1885	1885	1885	1885	0
277	20240502	164200	242016387	1885	1885	1885	1885	0
278	20240502	164100	242016387	1885	1885	1885	1885	0
279	20240502	164000	242016387	1885	1885	1885	1885	0
280	20240502	163900	242016387	1885	1885	1885	1885	0
281	20240502	163800	242016387	1885	1885	1885	1885	0
282	20240502	163700	242016387	1885	1885	1885	1885	0
283	20240502	163600	242016387	1885	1885	1885	1885	0
284	20240502	163500	242016387	1885	1885	1885	1885	0
285	20240502	163400	242016387	1885	1885	1885	1885	0
286	20240502	163300	242016387	1885	1885	1885	1885	0
287	20240502	163200	242016387	1885	1885	1885	1885	0
288	20240502	163100	242016387	1885	1885	1885	1885	0
289	20240502	163000	242016387	1885	1885	1885	1885	0
290	20240502	162900	242016387	1885	1885	1885	1885	0
291	20240502	162800	242016387	1885	1885	1885	1885	0
292	20240502	162700	242016387	1885	1885	1885	1885	0
293	20240502	162600	242016387	1885	1885	1885	1885	0
294	20240502	162500	242016387	1885	1885	1885	1885	0
295	20240502	162400	242016387	1885	1885	1885	1885	0
296	20240502	162300	242016387	1885	1885	1885	1885	0
297	20240502	162200	242016387	1885	1885	1885	1885	0
298	20240502	162100	242016387	1885	1885	1885	1885	0
299	20240502	162000	242016387	1885	1885	1885	1885	0
300	20240502	161900	242016387	1885	1885	1885	1885	0
301	20240502	161800	242016387	1885	1885	1885	1885	0
302	20240502	161700	242016387	1885	1885	1885	1885	2299
303	20240502	161600	242016387	1885	1885	1885	1885	0
304	20240502	161500	242016387	1885	1885	1885	1885	0
305	20240502	161400	242016387	1885	1885	1885	1885	0
306	20240502	161300	242016387	1885	1885	1885	1885	0
307	20240502	161200	242016387	1885	1885	1885	1885	0
308	20240502	161100	242016387	1885	1885	1885	1885	0
309	20240502	161000	242016387	1885	1885	1885	1885	0
310	20240502	160900	242016387	1885	1885	1885	1885	0
311	20240502	160800	242016387	1885	1885	1885	1885	0
312	20240502	160700	242016387	1885	1885	1885	1885	0
313	20240502	160600	242016387	1885	1885	1885	1885	0
314	20240502	160500	242016387	1885	1885	1885	1885	0
315	20240502	160400	242016387	1885	1885	1885	1885	0
316	20240502	160300	242016387	1885	1885	1885	1885	0
317	20240502	160200	242016387	1885	1885	1885	1885	0
318	20240502	160100	242016387	1885	1885	1885	1885	0
319	20240502	160000	242016387	1885	1885	1885	1885	0
320	20240502	155900	242016387	1885	1885	1885	1885	0
321	20240502	155800	242016387	1885	1885	1885	1885	0
322	20240502	155700	242016387	1885	1885	1885	1885	0
323	20240502	155600	242016387	1885	1885	1885	1885	0
324	20240502	155500	242016387	1885	1885	1885	1885	0
325	20240502	155400	242016387	1885	1885	1885	1885	0
326	20240502	155300	242016387	1885	1885	1885	1885	0
327	20240502	155200	242016387	1885	1885	1885	1885	0
328	20240502	155100	242016387	1885	1885	1885	1885	0
329	20240502	155000	242016387	1885	1885	1885	1885	0
330	20240502	154900	242016387	1885	1885	1885	1885	0
331	20240502	154800	242016387	1885	1885	1885	1885	0
332	20240502	154700	242016387	1885	1885	1885	1885	2299
333	20240502	154600	242016387	1885	1885	1885	1885	0
334	20240502	154500	242016387	1885	1885	1885	1885	0
335	20240502	154400	242016387	1885	1885	1885	1885	0
336	20240502	154300	242016387	1885	1885	1885	1885	0
337	20240502	154200	242016387	1885	1885	1885	1885	0
338	20240502	154100	242016387	1885	1885	1885	1885	0
339	20240502	154000	242016387	1885	1885	1885	1885	0
340	20240502	153900	242016387	1885	1885	1885	1885	0
341	20240502	153800	242016387	1885	1885	1885	1885	0
342	20240502	153700	242016387	1885	1885	1885	1885	0
343	20240502	153600	242016387	1885	1885	1885	1885	0
344	20240502	153500	242016387	1885	1885	1885	1885	0
345	20240502	153400	242016387	1885	1885	1885	1885	0
346	20240502	153300	242016387	1885	1885	1885	1885	0
347	20240502	153200	242016387	1885	1885	1885	1885	0
348	20240502	153100	242016387	1885	1885	1885	1885	0
349	20240502	153000	242016387	1885	1885	1885	1885	2299
350	20240502	152900	237682772	1885	1885	1885	1885	0
351	20240502	152800	237682772	1885	1885	1885	1885	0
352	20240502	152700	237682772	1885	1885	1885	1885	0
353	20240502	152600	237682772	1885	1885	1885	1885	0
354	20240502	152500	237682772	1885	1885	1885	1885	0
355	20240502	152400	237682772	1885	1885	1885	1885	0
356	20240502	152300	237682772	1885	1885	1885	1885	0
357	20240502	152200	237682772	1885	1885	1885	1885	0
358	20240502	152100	237682772	1885	1885	1885	1885	0
359	20240502	152000	237682772	1885	1885	1885	1885	0
360	20240502	151900	237682772	1885	1882	1885	1881	1234
361	20240502	151800	235360243	1883	1882	1883	1877	2758
362	20240502	151700	230181176	1877	1881	1881	1877	703
363	20240502	151600	228860518	1883	1883	1883	1882	56
364	20240502	151500	228755071	1883	1883	1883	1883	1
365	20240502	151400	228753188	1882	1882	1882	1882	87
366	20240502	151300	228589454	1877	1878	1878	1877	266
367	20240502	151200	228090171	1877	1877	1877	1877	197
368	20240502	151100	227720402	1877	1878	1878	1877	3
369	20240502	151000	227714769	1874	1877	1877	1871	254
370	20240502	150900	227238699	1878	1878	1878	1878	253
371	20240502	150800	226763565	1877	1879	1879	1877	78
372	20240502	150700	226617008	1880	1880	1880	1880	2
373	20240502	150600	226613248	1884	1875	1884	1872	1331
374	20240502	150500	224118178	1875	1885	1885	1875	9318
375	20240502	150400	206613069	1886	1890	1890	1886	175
376	20240502	150300	206282572	1891	1889	1891	1889	265
377	20240502	150200	205781575	1890	1890	1890	1890	2
378	20240502	150100	205777795	1889	1889	1889	1889	0
379	20240502	150000	205777795	1889	1888	1892	1888	8
380	20240502	145900	205762670	1888	1888	1888	1888	1
381	20240502	145800	205760782	1887	1887	1887	1886	8
382	20240502	145700	205745688	1883	1885	1885	1883	3377
383	20240502	145600	199386384	1885	1891	1891	1885	443
384	20240502	145500	198550611	1886	1887	1888	1886	669
385	20240502	145400	197288706	1893	1893	1893	1893	671
386	20240502	145300	196018503	1893	1893	1893	1886	73
387	20240502	145200	195880811	1894	1894	1894	1894	4
388	20240502	145100	195873235	1884	1884	1884	1884	0
389	20240502	145000	195873235	1884	1890	1894	1884	10582
390	20240502	144900	175850586	1890	1888	1890	1888	569
391	20240502	144800	174775958	1888	1888	1888	1888	11
392	20240502	144700	174755190	1888	1888	1888	1888	4
393	20240502	144600	174747638	1888	1888	1888	1888	1
394	20240502	144500	174745750	1888	1888	1888	1888	1
395	20240502	144400	174743862	1888	1888	1888	1888	1
396	20240502	144300	174741974	1889	1889	1889	1889	83
397	20240502	144200	174585187	1890	1888	1890	1888	351
398	20240502	144100	173922202	1888	1888	1888	1888	239
399	20240502	144000	173470970	1888	1888	1888	1888	490
400	20240502	143900	172545850	1888	1887	1888	1887	94
401	20240502	143800	172368471	1887	1886	1887	1886	201
402	20240502	143700	171989384	1887	1886	1887	1886	441
403	20240502	143600	171157657	1886	1886	1886	1886	3
404	20240502	143500	171151999	1886	1886	1886	1886	1
405	20240502	143400	171150113	1887	1887	1887	1887	1
406	20240502	143300	171148226	1887	1887	1887	1884	35
407	20240502	143200	171082274	1883	1883	1883	1883	500
408	20240502	143100	170140774	1888	1887	1888	1886	411
409	20240502	143000	169365307	1888	1888	1888	1888	3
410	20240502	142900	169359643	1888	1887	1888	1887	870
411	20240502	142800	167717382	1885	1885	1885	1885	219
412	20240502	142700	167304567	1885	1887	1887	1885	21
413	20240502	142600	167264980	1888	1888	1888	1888	1
414	20240502	142500	167263092	1888	1888	1888	1888	1
415	20240502	142400	167261204	1888	1888	1888	1888	1
416	20240502	142300	167259316	1888	1885	1888	1885	1022
417	20240502	142200	165330645	1885	1882	1886	1882	1192
418	20240502	142100	163083803	1882	1881	1882	1881	53
419	20240502	142000	162984108	1881	1881	1881	1881	4
420	20240502	141900	162976584	1881	1881	1881	1880	554
421	20240502	141800	161934511	1880	1880	1880	1880	2536
422	20240502	141700	157166831	1880	1880	1880	1880	2
423	20240502	141600	157163071	1880	1880	1880	1880	6
424	20240502	141500	157151791	1875	1875	1875	1875	0
425	20240502	141400	157151791	1875	1880	1880	1875	403
426	20240502	141300	156394611	1877	1877	1877	1875	1194
427	20240502	141200	154153871	1876	1876	1876	1875	400
428	20240502	141100	153403671	1875	1876	1876	1875	433
429	20240502	141000	152591795	1876	1876	1876	1876	1117
430	20240502	140900	150496303	1877	1876	1877	1876	808
431	20240502	140800	148980494	1877	1876	1877	1876	347
432	20240502	140700	148329521	1878	1878	1878	1878	1
433	20240502	140600	148327643	1879	1879	1879	1879	3
434	20240502	140500	148322006	1880	1880	1880	1880	1
435	20240502	140400	148320126	1879	1880	1880	1879	52
436	20240502	140300	148222367	1880	1877	1880	1877	844
437	20240502	140200	146638089	1877	1876	1877	1876	7
438	20240502	140100	146624951	1876	1876	1876	1875	305
439	20240502	140000	146052971	1875	1873	1875	1873	2112
440	20240502	135900	142093666	1873	1873	1873	1873	1
441	20240502	135800	142091793	1873	1873	1873	1873	1
442	20240502	135700	142089920	1873	1873	1873	1873	1
443	20240502	135600	142088047	1873	1873	1873	1873	2
444	20240502	135500	142084301	1869	1869	1869	1869	28
445	20240502	135400	142031969	1868	1869	1869	1868	4372
446	20240502	135300	133864552	1869	1868	1869	1868	617
447	20240502	135200	132711995	1867	1867	1867	1867	8
448	20240502	135100	132697059	1867	1867	1867	1867	1
449	20240502	135000	132695192	1867	1866	1867	1866	452
450	20240502	134900	131851572	1865	1867	1867	1865	18
451	20240502	134800	131817995	1865	1865	1865	1865	91
452	20240502	134700	131648280	1866	1866	1866	1866	204
453	20240502	134600	131267616	1865	1865	1865	1865	0
454	20240502	134500	131267616	1865	1865	1865	1865	0
455	20240502	134400	131267616	1865	1866	1866	1865	205
456	20240502	134300	130885290	1865	1870	1870	1865	1580
457	20240502	134200	127937084	1869	1869	1869	1869	200
458	20240502	134100	127563284	1870	1870	1870	1870	1
459	20240502	134000	127561414	1870	1870	1870	1870	1
460	20240502	133900	127559544	1870	1870	1870	1870	1
461	20240502	133800	127557674	1867	1867	1867	1867	0
462	20240502	133700	127557674	1867	1867	1867	1867	1366
463	20240502	133600	125007352	1866	1866	1866	1866	0
464	20240502	133500	125007352	1866	1866	1866	1866	0
465	20240502	133400	125007352	1866	1866	1866	1866	0
466	20240502	133300	125007352	1866	1868	1868	1866	1180
467	20240502	133200	122805408	1867	1867	1867	1867	0
468	20240502	133100	122805408	1867	1867	1867	1867	0
469	20240502	133000	122805408	1867	1866	1867	1866	192
470	20240502	132900	122447135	1868	1868	1868	1868	1
471	20240502	132800	122445267	1867	1866	1867	1866	2
472	20240502	132700	122441534	1870	1870	1870	1870	1
473	20240502	132600	122439664	1870	1870	1870	1870	1
474	20240502	132500	122437794	1870	1870	1870	1870	1
475	20240502	132400	122435924	1870	1869	1870	1869	142
476	20240502	132300	122170525	1871	1871	1871	1871	1
477	20240502	132200	122168654	1871	1871	1871	1871	1
478	20240502	132100	122166783	1871	1871	1871	1871	1
479	20240502	132000	122164912	1871	1871	1871	1871	1
480	20240502	131900	122163041	1871	1871	1871	1871	1
481	20240502	131800	122161170	1870	1870	1870	1870	1
482	20240502	131700	122159300	1869	1869	1869	1869	157
483	20240502	131600	121865867	1868	1868	1868	1868	0
484	20240502	131500	121865867	1868	1868	1868	1868	16
485	20240502	131400	121835979	1867	1867	1867	1867	1
486	20240502	131300	121834112	1866	1868	1868	1866	369
487	20240502	131200	121145220	1867	1867	1867	1867	0
488	20240502	131100	121145220	1867	1867	1867	1867	0
489	20240502	131000	121145220	1867	1867	1867	1867	54
490	20240502	130900	121044402	1866	1866	1866	1866	10
491	20240502	130800	121025742	1865	1865	1865	1865	0
492	20240502	130700	121025742	1865	1865	1865	1865	0
493	20240502	130600	121025742	1865	1865	1865	1865	0
494	20240502	130500	121025742	1865	1866	1866	1865	91
495	20240502	130400	120855959	1873	1872	1873	1872	2
496	20240502	130300	120852214	1865	1865	1865	1865	0
497	20240502	130200	120852214	1865	1865	1865	1865	0
498	20240502	130100	120852214	1865	1865	1865	1865	10
499	20240502	130000	120833564	1865	1869	1869	1865	1010
500	20240502	125900	118949291	1868	1868	1868	1868	64
501	20240502	125800	118829739	1873	1873	1873	1873	1
502	20240502	125700	118827866	1873	1873	1873	1873	2
503	20240502	125600	118824120	1867	1867	1867	1867	0
504	20240502	125500	118824120	1867	1867	1867	1866	55
505	20240502	125400	118721437	1867	1868	1868	1867	245
506	20240502	125300	118263868	1865	1872	1872	1865	1950
507	20240502	125200	114617820	1874	1874	1874	1874	1
508	20240502	125100	114615946	1874	1874	1874	1874	1
509	20240502	125000	114614072	1874	1874	1874	1874	101
510	20240502	124900	114424798	1874	1874	1874	1874	1
511	20240502	124800	114422924	1873	1873	1873	1873	351
512	20240502	124700	113765501	1873	1873	1873	1873	1
513	20240502	124600	113763628	1873	1872	1873	1872	201
514	20240502	124500	113387355	1872	1872	1872	1872	3
515	20240502	124400	113381739	1871	1871	1872	1871	167
516	20240502	124300	113069281	1871	1871	1871	1871	44
517	20240502	124200	112986957	1871	1868	1871	1868	9633
518	20240502	124100	94974344	1868	1866	1868	1866	1026
519	20240502	124000	93058288	1866	1866	1866	1866	1
520	20240502	123900	93056422	1865	1865	1865	1865	17
521	20240502	123800	93024717	1857	1857	1857	1857	0
522	20240502	123700	93024717	1857	1860	1860	1857	10
523	20240502	123600	93006141	1864	1864	1864	1864	1
524	20240502	123500	93004277	1864	1864	1864	1864	1
525	20240502	123400	93002413	1864	1864	1864	1864	51
526	20240502	123300	92907349	1859	1859	1859	1859	0
527	20240502	123200	92907349	1859	1859	1859	1859	0
528	20240502	123100	92907349	1859	1859	1859	1858	140
529	20240502	123000	92647224	1867	1867	1867	1867	3
530	20240502	122900	92641623	1858	1858	1858	1858	0
531	20240502	122800	92641623	1858	1861	1861	1858	454
532	20240502	122700	91797992	1860	1860	1860	1860	617
533	20240502	122600	90650372	1868	1868	1868	1868	81
534	20240502	122500	90499064	1868	1861	1868	1861	288
535	20240502	122400	89963081	1862	1865	1865	1862	429
536	20240502	122300	89164280	1864	1864	1864	1864	1
537	20240502	122200	89162416	1863	1862	1863	1862	92
538	20240502	122100	88991111	1863	1863	1863	1863	1
539	20240502	122000	88989248	1862	1868	1868	1862	101
540	20240502	121900	88801180	1868	1868	1868	1868	1
541	20240502	121800	88799312	1867	1866	1867	1866	31
542	20240502	121700	88741465	1868	1863	1868	1863	8
543	20240502	121600	88726545	1865	1865	1865	1865	1
544	20240502	121500	88724680	1864	1863	1864	1863	2
545	20240502	121400	88720953	1863	1868	1868	1863	341
546	20240502	121300	88085665	1868	1868	1868	1868	1
547	20240502	121200	88083797	1868	1868	1868	1868	1
548	20240502	121100	88081929	1868	1868	1868	1868	1
549	20240502	121000	88080061	1867	1867	1867	1867	301
550	20240502	120900	87518094	1867	1867	1867	1867	8
551	20240502	120800	87503158	1867	1867	1867	1867	212
552	20240502	120700	87107354	1867	1867	1867	1867	3
553	20240502	120600	87101753	1860	1860	1860	1860	0
554	20240502	120500	87101753	1860	1860	1860	1860	600
555	20240502	120400	85985753	1868	1867	1868	1867	34
556	20240502	120300	85922274	1867	1867	1867	1867	1
557	20240502	120200	85920407	1867	1867	1867	1867	1
558	20240502	120100	85918540	1867	1867	1867	1867	1
559	20240502	120000	85916673	1867	1867	1867	1867	1
560	20240502	115900	85914806	1867	1867	1867	1867	2
561	20240502	115800	85911072	1867	1867	1867	1867	3
562	20240502	115700	85905471	1857	1857	1857	1857	0
563	20240502	115600	85905471	1857	1859	1859	1857	215
564	20240502	115500	85506046	1867	1867	1867	1867	1
565	20240502	115400	85504179	1867	1864	1867	1864	1117
566	20240502	115300	83419278	1864	1864	1864	1864	1
567	20240502	115200	83417414	1864	1864	1864	1864	1
568	20240502	115100	83415550	1863	1863	1863	1863	1
569	20240502	115000	83413687	1862	1862	1862	1862	1
570	20240502	114900	83411825	1861	1861	1861	1861	201
571	20240502	114800	83037764	1865	1865	1865	1865	1
572	20240502	114700	83035899	1865	1864	1865	1864	656
573	20240502	114600	81812827	1864	1864	1864	1864	1
574	20240502	114500	81810963	1864	1863	1864	1862	648
575	20240502	114400	80603289	1863	1863	1863	1863	51
576	20240502	114300	80508276	1863	1863	1863	1863	1
577	20240502	114200	80506413	1863	1863	1863	1863	101
578	20240502	114100	80318250	1863	1863	1863	1863	2
579	20240502	114000	80314524	1853	1853	1853	1853	0
580	20240502	113900	80314524	1853	1856	1856	1853	91
581	20240502	113800	80145783	1863	1863	1863	1863	269
582	20240502	113700	79644636	1863	1863	1863	1863	1
583	20240502	113600	79642773	1863	1863	1863	1863	1
584	20240502	113500	79640910	1863	1863	1863	1863	0
585	20240502	113400	79640910	1863	1863	1863	1863	1
586	20240502	113300	79639047	1862	1862	1862	1862	1
587	20240502	113200	79637185	1862	1862	1862	1862	6
588	20240502	113100	79626013	1862	1862	1862	1862	3
589	20240502	113000	79620427	1862	1860	1862	1860	330
590	20240502	112900	79005973	1855	1855	1855	1855	0
591	20240502	112800	79005973	1855	1855	1855	1855	1
592	20240502	112700	79004118	1862	1862	1862	1862	1
593	20240502	112600	79002256	1862	1861	1862	1861	1701
594	20240502	112500	75836694	1861	1861	1861	1861	501
595	20240502	112400	74904333	1861	1861	1861	1861	1
596	20240502	112300	74902472	1861	1862	1862	1861	11
597	20240502	112200	74881991	1862	1862	1862	1862	1
598	20240502	112100	74880129	1861	1861	1861	1861	200
599	20240502	112000	74507929	1854	1854	1854	1854	0
600	20240502	111900	74507929	1854	1854	1854	1854	0
601	20240502	111800	74507929	1854	1854	1854	1854	0
602	20240502	111700	74507929	1854	1854	1854	1854	0
603	20240502	111600	74507929	1854	1854	1854	1854	0
604	20240502	111500	74507929	1854	1862	1862	1854	296
605	20240502	111400	73959137	1862	1862	1862	1862	1
606	20240502	111300	73957275	1862	1862	1862	1862	1
607	20240502	111200	73955413	1862	1862	1862	1862	1
608	20240502	111100	73953551	1862	1862	1862	1862	1
609	20240502	111000	73951689	1862	1862	1862	1862	1
610	20240502	110900	73949827	1862	1862	1862	1862	1
611	20240502	110800	73947965	1862	1862	1862	1862	1
612	20240502	110700	73946103	1862	1862	1862	1862	1
613	20240502	110600	73944241	1862	1862	1862	1862	420
614	20240502	110500	73162201	1862	1862	1862	1862	1
615	20240502	110400	73160339	1862	1862	1862	1862	0
616	20240502	110300	73160339	1862	1862	1862	1862	1
617	20240502	110200	73158477	1862	1862	1862	1862	2
618	20240502	110100	73154753	1862	1862	1862	1862	1
619	20240502	110000	73152891	1862	1862	1862	1862	1
620	20240502	105900	73151029	1862	1862	1862	1862	1
621	20240502	105800	73149167	1862	1862	1862	1862	1
622	20240502	105700	73147305	1862	1862	1862	1862	101
623	20240502	105600	72959243	1862	1862	1862	1862	62
624	20240502	105500	72843799	1862	1862	1862	1862	1
625	20240502	105400	72841937	1861	1861	1861	1861	1
626	20240502	105300	72840076	1861	1861	1861	1861	1070
627	20240502	105200	70848806	1861	1861	1861	1861	1
628	20240502	105100	70846945	1861	1861	1861	1861	1
629	20240502	105000	70845084	1861	1861	1861	1861	1
630	20240502	104900	70843223	1861	1861	1861	1861	3
631	20240502	104800	70837640	1856	1859	1859	1856	801
632	20240502	104700	69350681	1858	1863	1863	1858	834
633	20240502	104600	67801104	1863	1863	1863	1863	1
634	20240502	104500	67799241	1863	1863	1863	1863	1
635	20240502	104400	67797378	1863	1863	1863	1859	377
636	20240502	104300	67096516	1861	1861	1861	1861	0
637	20240502	104200	67096516	1861	1861	1861	1861	1
638	20240502	104100	67094655	1860	1864	1864	1860	122
639	20240502	104000	66867371	1864	1864	1864	1864	91
640	20240502	103900	66697747	1866	1866	1866	1866	397
641	20240502	103800	65956945	1859	1866	1866	1859	204
642	20240502	103700	65577613	1866	1866	1866	1866	1
643	20240502	103600	65575747	1866	1865	1866	1865	96
644	20240502	103500	65396705	1865	1865	1865	1863	12
645	20240502	103400	65374343	1865	1858	1865	1858	3671
646	20240502	103300	58541900	1857	1857	1857	1857	86
647	20240502	103200	58382198	1857	1857	1857	1857	2
648	20240502	103100	58378484	1856	1856	1856	1856	475
649	20240502	103000	57496884	1851	1856	1856	1851	11
650	20240502	102900	57476518	1856	1851	1856	1851	180
651	20240502	102800	57143060	1854	1854	1854	1854	1
652	20240502	102700	57141206	1854	1854	1854	1854	1
653	20240502	102600	57139352	1854	1854	1854	1854	1
654	20240502	102500	57137498	1850	1854	1854	1850	66
655	20240502	102400	57015394	1854	1852	1854	1852	1091
656	20240502	102300	54993603	1852	1852	1852	1852	201
657	20240502	102200	54621351	1852	1852	1852	1852	1
658	20240502	102100	54619499	1852	1852	1852	1852	1
659	20240502	102000	54617647	1852	1852	1852	1852	51
660	20240502	101900	54523195	1852	1852	1852	1852	1
661	20240502	101800	54521343	1853	1853	1853	1853	1
662	20240502	101700	54519490	1853	1853	1853	1853	1
663	20240502	101600	54517637	1853	1853	1853	1853	6
664	20240502	101500	54506519	1853	1853	1853	1853	1
665	20240502	101400	54504666	1853	1853	1853	1853	1
666	20240502	101300	54502813	1853	1853	1853	1853	1
667	20240502	101200	54500960	1853	1853	1853	1853	1
668	20240502	101100	54499107	1853	1853	1853	1853	1
669	20240502	101000	54497254	1853	1853	1853	1853	2
670	20240502	100900	54493548	1853	1853	1853	1853	1
671	20240502	100800	54491695	1853	1853	1853	1853	1
672	20240502	100700	54489842	1853	1853	1853	1853	1
673	20240502	100600	54487989	1853	1853	1853	1853	6
674	20240502	100500	54476871	1853	1852	1853	1847	325
675	20240502	100400	53876321	1853	1849	1853	1848	29
676	20240502	100300	53822699	1847	1853	1853	1847	251
677	20240502	100200	53359096	1853	1853	1853	1853	0
678	20240502	100100	53359096	1853	1853	1853	1853	1
679	20240502	100000	53357243	1853	1853	1853	1853	11
680	20240502	095900	53336860	1854	1854	1854	1854	1
681	20240502	095800	53335006	1854	1854	1854	1854	1
682	20240502	095700	53333152	1854	1854	1854	1854	1
683	20240502	095600	53331298	1853	1853	1853	1853	1
684	20240502	095500	53329445	1853	1854	1854	1853	12
685	20240502	095400	53307208	1853	1853	1855	1853	1178
686	20240502	095300	51123122	1845	1853	1853	1845	1595
687	20240502	095200	48173809	1852	1852	1852	1852	1
688	20240502	095100	48171957	1851	1853	1854	1851	624
689	20240502	095000	47016710	1852	1852	1852	1852	0
690	20240502	094900	47016710	1852	1852	1852	1852	0
691	20240502	094800	47016710	1852	1852	1852	1852	1090
692	20240502	094700	44998030	1855	1853	1855	1852	114
693	20240502	094600	44786897	1852	1852	1852	1852	0
694	20240502	094500	44786897	1852	1856	1856	1852	333
695	20240502	094400	44170177	1856	1856	1856	1856	1
696	20240502	094300	44168321	1856	1856	1856	1856	1
697	20240502	094200	44166465	1856	1856	1856	1856	1
698	20240502	094100	44164609	1856	1856	1856	1856	1
699	20240502	094000	44162753	1855	1856	1856	1855	605
700	20240502	093900	43040477	1855	1855	1855	1855	3956
701	20240502	093800	35702097	1855	1855	1855	1855	2
702	20240502	093700	35698387	1851	1851	1851	1850	773
703	20240502	093600	34267776	1855	1855	1855	1855	1
704	20240502	093500	34265921	1855	1853	1855	1852	1504
705	20240502	093400	31479618	1853	1856	1856	1852	31
706	20240502	093300	31422172	1856	1856	1856	1856	2
707	20240502	093200	31418460	1852	1853	1853	1852	126
708	20240502	093100	31185107	1852	1854	1854	1852	148
709	20240502	093000	30910996	1855	1855	1855	1855	1
710	20240502	092900	30909141	1855	1857	1857	1855	11
711	20240502	092800	30888716	1857	1856	1857	1856	358
712	20240502	092700	30224267	1850	1850	1850	1850	130
713	20240502	092600	29983767	1856	1856	1856	1856	11
714	20240502	092500	29963351	1856	1856	1856	1856	3
715	20240502	092400	29957783	1856	1856	1856	1856	61
716	20240502	092300	29844567	1856	1856	1856	1856	1
717	20240502	092200	29842711	1856	1856	1856	1856	12
718	20240502	092100	29820439	1856	1856	1856	1856	1
719	20240502	092000	29818583	1856	1856	1856	1856	11
720	20240502	091900	29798167	1856	1856	1856	1856	1
721	20240502	091800	29796311	1856	1856	1856	1856	11
722	20240502	091700	29775895	1856	1856	1856	1856	201
723	20240502	091600	29402839	1856	1856	1856	1856	813
724	20240502	091500	27893911	1851	1856	1856	1851	16
725	20240502	091400	27864240	1856	1853	1856	1852	201
726	20240502	091300	27491761	1856	1856	1856	1856	1
727	20240502	091200	27489905	1856	1855	1856	1852	701
728	20240502	091100	26189220	1852	1852	1852	1850	37
729	20240502	091000	26120743	1852	1855	1856	1852	713
730	20240502	090900	24797977	1855	1856	1856	1855	19
731	20240502	090800	24762731	1856	1856	1856	1856	1
732	20240502	090700	24760875	1856	1856	1856	1856	20
733	20240502	090600	24723755	1848	1848	1848	1848	0
734	20240502	090500	24723755	1848	1839	1848	1839	1228
735	20240502	090400	22463897	1839	1841	1841	1839	2500
736	20240502	090300	17866158	1840	1840	1840	1840	266
737	20240502	090200	17376718	1839	1844	1844	1839	6500
738	20240502	090100	5415645	1842	1842	1842	1842	476
739	20240502	090000	4538853	1839	1851	1858	1839	2457