KissMeData/303030/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	210800	236463662	1684	1684	1684	1684	4151
3	20240502	210700	236463662	1684	1684	1684	1684	0
4	20240502	210600	236463662	1684	1684	1684	1684	0
5	20240502	210500	236463662	1684	1684	1684	1684	0
6	20240502	210400	236463662	1684	1684	1684	1684	0
7	20240502	210300	236463662	1684	1684	1684	1684	0
8	20240502	210200	236463662	1684	1684	1684	1684	0
9	20240502	210100	236463662	1684	1684	1684	1684	0
10	20240502	210000	236463662	1684	1684	1684	1684	0
11	20240502	205900	236463662	1684	1684	1684	1684	0
12	20240502	205800	236463662	1684	1684	1684	1684	0
13	20240502	205700	236463662	1684	1684	1684	1684	0
14	20240502	205600	236463662	1684	1684	1684	1684	0
15	20240502	205500	236463662	1684	1684	1684	1684	0
16	20240502	205400	236463662	1684	1684	1684	1684	0
17	20240502	205300	236463662	1684	1684	1684	1684	0
18	20240502	205200	236463662	1684	1684	1684	1684	0
19	20240502	205100	236463662	1684	1684	1684	1684	0
20	20240502	205000	236463662	1684	1684	1684	1684	0
21	20240502	204900	236463662	1684	1684	1684	1684	0
22	20240502	204800	236463662	1684	1684	1684	1684	0
23	20240502	204700	236463662	1684	1684	1684	1684	0
24	20240502	204600	236463662	1684	1684	1684	1684	0
25	20240502	204500	236463662	1684	1684	1684	1684	0
26	20240502	204400	236463662	1684	1684	1684	1684	0
27	20240502	204300	236463662	1684	1684	1684	1684	0
28	20240502	204200	236463662	1684	1684	1684	1684	0
29	20240502	204100	236463662	1684	1684	1684	1684	0
30	20240502	204000	236463662	1684	1684	1684	1684	0
31	20240502	203900	236463662	1684	1684	1684	1684	0
32	20240502	203800	236463662	1684	1684	1684	1684	4151
33	20240502	203700	236463662	1684	1684	1684	1684	0
34	20240502	203600	236463662	1684	1684	1684	1684	0
35	20240502	203500	236463662	1684	1684	1684	1684	0
36	20240502	203400	236463662	1684	1684	1684	1684	0
37	20240502	203300	236463662	1684	1684	1684	1684	0
38	20240502	203200	236463662	1684	1684	1684	1684	0
39	20240502	203100	236463662	1684	1684	1684	1684	0
40	20240502	203000	236463662	1684	1684	1684	1684	0
41	20240502	202900	236463662	1684	1684	1684	1684	0
42	20240502	202800	236463662	1684	1684	1684	1684	0
43	20240502	202700	236463662	1684	1684	1684	1684	0
44	20240502	202600	236463662	1684	1684	1684	1684	0
45	20240502	202500	236463662	1684	1684	1684	1684	0
46	20240502	202400	236463662	1684	1684	1684	1684	0
47	20240502	202300	236463662	1684	1684	1684	1684	0
48	20240502	202200	236463662	1684	1684	1684	1684	0
49	20240502	202100	236463662	1684	1684	1684	1684	0
50	20240502	202000	236463662	1684	1684	1684	1684	0
51	20240502	201900	236463662	1684	1684	1684	1684	0
52	20240502	201800	236463662	1684	1684	1684	1684	0
53	20240502	201700	236463662	1684	1684	1684	1684	0
54	20240502	201600	236463662	1684	1684	1684	1684	0
55	20240502	201500	236463662	1684	1684	1684	1684	0
56	20240502	201400	236463662	1684	1684	1684	1684	0
57	20240502	201300	236463662	1684	1684	1684	1684	0
58	20240502	201200	236463662	1684	1684	1684	1684	0
59	20240502	201100	236463662	1684	1684	1684	1684	0
60	20240502	201000	236463662	1684	1684	1684	1684	0
61	20240502	200900	236463662	1684	1684	1684	1684	0
62	20240502	200800	236463662	1684	1684	1684	1684	4151
63	20240502	200700	236463662	1684	1684	1684	1684	0
64	20240502	200600	236463662	1684	1684	1684	1684	0
65	20240502	200500	236463662	1684	1684	1684	1684	0
66	20240502	200400	236463662	1684	1684	1684	1684	0
67	20240502	200300	236463662	1684	1684	1684	1684	0
68	20240502	200200	236463662	1684	1684	1684	1684	0
69	20240502	200100	236463662	1684	1684	1684	1684	0
70	20240502	200000	236463662	1684	1684	1684	1684	0
71	20240502	195900	236463662	1684	1684	1684	1684	0
72	20240502	195800	236463662	1684	1684	1684	1684	0
73	20240502	195700	236463662	1684	1684	1684	1684	0
74	20240502	195600	236463662	1684	1684	1684	1684	0
75	20240502	195500	236463662	1684	1684	1684	1684	0
76	20240502	195400	236463662	1684	1684	1684	1684	0
77	20240502	195300	236463662	1684	1684	1684	1684	0
78	20240502	195200	236463662	1684	1684	1684	1684	0
79	20240502	195100	236463662	1684	1684	1684	1684	0
80	20240502	195000	236463662	1684	1684	1684	1684	0
81	20240502	194900	236463662	1684	1684	1684	1684	0
82	20240502	194800	236463662	1684	1684	1684	1684	0
83	20240502	194700	236463662	1684	1684	1684	1684	0
84	20240502	194600	236463662	1684	1684	1684	1684	0
85	20240502	194500	236463662	1684	1684	1684	1684	0
86	20240502	194400	236463662	1684	1684	1684	1684	0
87	20240502	194300	236463662	1684	1684	1684	1684	0
88	20240502	194200	236463662	1684	1684	1684	1684	0
89	20240502	194100	236463662	1684	1684	1684	1684	0
90	20240502	194000	236463662	1684	1684	1684	1684	0
91	20240502	193900	236463662	1684	1684	1684	1684	0
92	20240502	193800	236463662	1684	1684	1684	1684	4151
93	20240502	193700	236463662	1684	1684	1684	1684	0
94	20240502	193600	236463662	1684	1684	1684	1684	0
95	20240502	193500	236463662	1684	1684	1684	1684	0
96	20240502	193400	236463662	1684	1684	1684	1684	0
97	20240502	193300	236463662	1684	1684	1684	1684	0
98	20240502	193200	236463662	1684	1684	1684	1684	0
99	20240502	193100	236463662	1684	1684	1684	1684	0
100	20240502	193000	236463662	1684	1684	1684	1684	0
101	20240502	192900	236463662	1684	1684	1684	1684	0
102	20240502	192800	236463662	1684	1684	1684	1684	0
103	20240502	192700	236463662	1684	1684	1684	1684	0
104	20240502	192600	236463662	1684	1684	1684	1684	0
105	20240502	192500	236463662	1684	1684	1684	1684	0
106	20240502	192400	236463662	1684	1684	1684	1684	0
107	20240502	192300	236463662	1684	1684	1684	1684	0
108	20240502	192200	236463662	1684	1684	1684	1684	0
109	20240502	192100	236463662	1684	1684	1684	1684	0
110	20240502	192000	236463662	1684	1684	1684	1684	0
111	20240502	191900	236463662	1684	1684	1684	1684	0
112	20240502	191800	236463662	1684	1684	1684	1684	0
113	20240502	191700	236463662	1684	1684	1684	1684	0
114	20240502	191600	236463662	1684	1684	1684	1684	0
115	20240502	191500	236463662	1684	1684	1684	1684	0
116	20240502	191400	236463662	1684	1684	1684	1684	0
117	20240502	191300	236463662	1684	1684	1684	1684	0
118	20240502	191200	236463662	1684	1684	1684	1684	0
119	20240502	191100	236463662	1684	1684	1684	1684	0
120	20240502	191000	236463662	1684	1684	1684	1684	0
121	20240502	190900	236463662	1684	1684	1684	1684	0
122	20240502	190800	236463662	1684	1684	1684	1684	4151
123	20240502	190700	236463662	1684	1684	1684	1684	0
124	20240502	190600	236463662	1684	1684	1684	1684	0
125	20240502	190500	236463662	1684	1684	1684	1684	0
126	20240502	190400	236463662	1684	1684	1684	1684	0
127	20240502	190300	236463662	1684	1684	1684	1684	0
128	20240502	190200	236463662	1684	1684	1684	1684	0
129	20240502	190100	236463662	1684	1684	1684	1684	0
130	20240502	190000	236463662	1684	1684	1684	1684	0
131	20240502	185900	236463662	1684	1684	1684	1684	0
132	20240502	185800	236463662	1684	1684	1684	1684	0
133	20240502	185700	236463662	1684	1684	1684	1684	0
134	20240502	185600	236463662	1684	1684	1684	1684	0
135	20240502	185500	236463662	1684	1684	1684	1684	0
136	20240502	185400	236463662	1684	1684	1684	1684	0
137	20240502	185300	236463662	1684	1684	1684	1684	0
138	20240502	185200	236463662	1684	1684	1684	1684	0
139	20240502	185100	236463662	1684	1684	1684	1684	0
140	20240502	185000	236463662	1684	1684	1684	1684	0
141	20240502	184900	236463662	1684	1684	1684	1684	0
142	20240502	184800	236463662	1684	1684	1684	1684	0
143	20240502	184700	236463662	1684	1684	1684	1684	0
144	20240502	184600	236463662	1684	1684	1684	1684	0
145	20240502	184500	236463662	1684	1684	1684	1684	0
146	20240502	184400	236463662	1684	1684	1684	1684	0
147	20240502	184300	236463662	1684	1684	1684	1684	0
148	20240502	184200	236463662	1684	1684	1684	1684	0
149	20240502	184100	236463662	1684	1684	1684	1684	0
150	20240502	184000	236463662	1684	1684	1684	1684	0
151	20240502	183900	236463662	1684	1684	1684	1684	0
152	20240502	183800	236463662	1684	1684	1684	1684	4151
153	20240502	183700	236463662	1684	1684	1684	1684	0
154	20240502	183600	236463662	1684	1684	1684	1684	0
155	20240502	183500	236463662	1684	1684	1684	1684	0
156	20240502	183400	236463662	1684	1684	1684	1684	0
157	20240502	183300	236463662	1684	1684	1684	1684	0
158	20240502	183200	236463662	1684	1684	1684	1684	0
159	20240502	183100	236463662	1684	1684	1684	1684	0
160	20240502	183000	236463662	1684	1684	1684	1684	0
161	20240502	182900	236463662	1684	1684	1684	1684	0
162	20240502	182800	236463662	1684	1684	1684	1684	0
163	20240502	182700	236463662	1684	1684	1684	1684	0
164	20240502	182600	236463662	1684	1684	1684	1684	0
165	20240502	182500	236463662	1684	1684	1684	1684	0
166	20240502	182400	236463662	1684	1684	1684	1684	0
167	20240502	182300	236463662	1684	1684	1684	1684	0
168	20240502	182200	236463662	1684	1684	1684	1684	0
169	20240502	182100	236463662	1684	1684	1684	1684	0
170	20240502	182000	236463662	1684	1684	1684	1684	0
171	20240502	181900	236463662	1684	1684	1684	1684	0
172	20240502	181800	236463662	1684	1684	1684	1684	0
173	20240502	181700	236463662	1684	1684	1684	1684	0
174	20240502	181600	236463662	1684	1684	1684	1684	0
175	20240502	181500	236463662	1684	1684	1684	1684	0
176	20240502	181400	236463662	1684	1684	1684	1684	0
177	20240502	181300	236463662	1684	1684	1684	1684	0
178	20240502	181200	236463662	1684	1684	1684	1684	0
179	20240502	181100	236463662	1684	1684	1684	1684	0
180	20240502	181000	236463662	1684	1684	1684	1684	0
181	20240502	180900	236463662	1684	1684	1684	1684	0
182	20240502	180800	236463662	1684	1684	1684	1684	4151
183	20240502	180700	236463662	1684	1684	1684	1684	0
184	20240502	180600	236463662	1684	1684	1684	1684	0
185	20240502	180500	236463662	1684	1684	1684	1684	0
186	20240502	180400	236463662	1684	1684	1684	1684	0
187	20240502	180300	236463662	1684	1684	1684	1684	0
188	20240502	180200	236463662	1684	1684	1684	1684	0
189	20240502	180100	236463662	1684	1684	1684	1684	0
190	20240502	180000	236463662	1684	1684	1684	1684	0
191	20240502	175900	236463662	1684	1684	1684	1684	0
192	20240502	175800	236463662	1684	1684	1684	1684	0
193	20240502	175700	236463662	1684	1684	1684	1684	0
194	20240502	175600	236463662	1684	1684	1684	1684	0
195	20240502	175500	236463662	1684	1684	1684	1684	0
196	20240502	175400	236463662	1684	1684	1684	1684	0
197	20240502	175300	236463662	1684	1684	1684	1684	0
198	20240502	175200	236463662	1684	1684	1684	1684	0
199	20240502	175100	236463662	1684	1684	1684	1684	0
200	20240502	175000	236463662	1684	1684	1684	1684	0
201	20240502	174900	236463662	1684	1684	1684	1684	0
202	20240502	174800	236463662	1684	1684	1684	1684	0
203	20240502	174700	236463662	1684	1684	1684	1684	0
204	20240502	174600	236463662	1684	1684	1684	1684	0
205	20240502	174500	236463662	1684	1684	1684	1684	0
206	20240502	174400	236463662	1684	1684	1684	1684	0
207	20240502	174300	236463662	1684	1684	1684	1684	0
208	20240502	174200	236463662	1684	1684	1684	1684	0
209	20240502	174100	236463662	1684	1684	1684	1684	0
210	20240502	174000	236463662	1684	1684	1684	1684	0
211	20240502	173900	236463662	1684	1684	1684	1684	0
212	20240502	173800	236463662	1684	1684	1684	1684	4151
213	20240502	173700	236463662	1684	1684	1684	1684	0
214	20240502	173600	236463662	1684	1684	1684	1684	0
215	20240502	173500	236463662	1684	1684	1684	1684	0
216	20240502	173400	236463662	1684	1684	1684	1684	0
217	20240502	173300	236463662	1684	1684	1684	1684	0
218	20240502	173200	236463662	1684	1684	1684	1684	0
219	20240502	173100	236463662	1684	1684	1684	1684	0
220	20240502	173000	236463662	1684	1684	1684	1684	0
221	20240502	172900	236463662	1684	1684	1684	1684	0
222	20240502	172800	236463662	1684	1684	1684	1684	0
223	20240502	172700	236463662	1684	1684	1684	1684	0
224	20240502	172600	236463662	1684	1684	1684	1684	0
225	20240502	172500	236463662	1684	1684	1684	1684	0
226	20240502	172400	236463662	1684	1684	1684	1684	0
227	20240502	172300	236463662	1684	1684	1684	1684	0
228	20240502	172200	236463662	1684	1684	1684	1684	0
229	20240502	172100	236463662	1684	1684	1684	1684	0
230	20240502	172000	236463662	1684	1684	1684	1684	0
231	20240502	171900	236463662	1684	1684	1684	1684	0
232	20240502	171800	236463662	1684	1684	1684	1684	0
233	20240502	171700	236463662	1684	1684	1684	1684	0
234	20240502	171600	236463662	1684	1684	1684	1684	0
235	20240502	171500	236463662	1684	1684	1684	1684	0
236	20240502	171400	236463662	1684	1684	1684	1684	0
237	20240502	171300	236463662	1684	1684	1684	1684	0
238	20240502	171200	236463662	1684	1684	1684	1684	0
239	20240502	171100	236463662	1684	1684	1684	1684	0
240	20240502	171000	236463662	1684	1684	1684	1684	0
241	20240502	170900	236463662	1684	1684	1684	1684	0
242	20240502	170800	236463662	1684	1684	1684	1684	4151
243	20240502	170700	236463662	1684	1684	1684	1684	0
244	20240502	170600	236463662	1684	1684	1684	1684	0
245	20240502	170500	236463662	1684	1684	1684	1684	0
246	20240502	170400	236463662	1684	1684	1684	1684	0
247	20240502	170300	236463662	1684	1684	1684	1684	0
248	20240502	170200	236463662	1684	1684	1684	1684	0
249	20240502	170100	236463662	1684	1684	1684	1684	0
250	20240502	170000	236463662	1684	1684	1684	1684	0
251	20240502	165900	236463662	1684	1684	1684	1684	0
252	20240502	165800	236463662	1684	1684	1684	1684	0
253	20240502	165700	236463662	1684	1684	1684	1684	0
254	20240502	165600	236463662	1684	1684	1684	1684	0
255	20240502	165500	236463662	1684	1684	1684	1684	0
256	20240502	165400	236463662	1684	1684	1684	1684	0
257	20240502	165300	236463662	1684	1684	1684	1684	0
258	20240502	165200	236463662	1684	1684	1684	1684	0
259	20240502	165100	236463662	1684	1684	1684	1684	0
260	20240502	165000	236463662	1684	1684	1684	1684	0
261	20240502	164900	236463662	1684	1684	1684	1684	0
262	20240502	164800	236463662	1684	1684	1684	1684	0
263	20240502	164700	236463662	1684	1684	1684	1684	0
264	20240502	164600	236463662	1684	1684	1684	1684	0
265	20240502	164500	236463662	1684	1684	1684	1684	0
266	20240502	164400	236463662	1684	1684	1684	1684	0
267	20240502	164300	236463662	1684	1684	1684	1684	0
268	20240502	164200	236463662	1684	1684	1684	1684	0
269	20240502	164100	236463662	1684	1684	1684	1684	0
270	20240502	164000	236463662	1684	1684	1684	1684	0
271	20240502	163900	236463662	1684	1684	1684	1684	0
272	20240502	163800	236463662	1684	1684	1684	1684	4151
273	20240502	163700	236463662	1684	1684	1684	1684	0
274	20240502	163600	236463662	1684	1684	1684	1684	0
275	20240502	163500	236463662	1684	1684	1684	1684	0
276	20240502	163400	236463662	1684	1684	1684	1684	0
277	20240502	163300	236463662	1684	1684	1684	1684	0
278	20240502	163200	236463662	1684	1684	1684	1684	0
279	20240502	163100	236463662	1684	1684	1684	1684	0
280	20240502	163000	236463662	1684	1684	1684	1684	0
281	20240502	162900	236463662	1684	1684	1684	1684	0
282	20240502	162800	236463662	1684	1684	1684	1684	0
283	20240502	162700	236463662	1684	1684	1684	1684	0
284	20240502	162600	236463662	1684	1684	1684	1684	0
285	20240502	162500	236463662	1684	1684	1684	1684	0
286	20240502	162400	236463662	1684	1684	1684	1684	0
287	20240502	162300	236463662	1684	1684	1684	1684	0
288	20240502	162200	236463662	1684	1684	1684	1684	0
289	20240502	162100	236463662	1684	1684	1684	1684	0
290	20240502	162000	236463662	1684	1684	1684	1684	0
291	20240502	161900	236463662	1684	1684	1684	1684	0
292	20240502	161800	236463662	1684	1684	1684	1684	0
293	20240502	161700	236463662	1684	1684	1684	1684	0
294	20240502	161600	236463662	1684	1684	1684	1684	0
295	20240502	161500	236463662	1684	1684	1684	1684	0
296	20240502	161400	236463662	1684	1684	1684	1684	0
297	20240502	161300	236463662	1684	1684	1684	1684	0
298	20240502	161200	236463662	1684	1684	1684	1684	0
299	20240502	161100	236463662	1684	1684	1684	1684	0
300	20240502	161000	236463662	1684	1684	1684	1684	0
301	20240502	160900	236463662	1684	1684	1684	1684	0
302	20240502	160800	236463662	1684	1684	1684	1684	4151
303	20240502	160700	236463662	1684	1684	1684	1684	0
304	20240502	160600	236463662	1684	1684	1684	1684	0
305	20240502	160500	236463662	1684	1684	1684	1684	0
306	20240502	160400	236463662	1684	1684	1684	1684	0
307	20240502	160300	236463662	1684	1684	1684	1684	0
308	20240502	160200	236463662	1684	1684	1684	1684	0
309	20240502	160100	236463662	1684	1684	1684	1684	0
310	20240502	160000	236463662	1684	1684	1684	1684	0
311	20240502	155900	236463662	1684	1684	1684	1684	0
312	20240502	155800	236463662	1684	1684	1684	1684	0
313	20240502	155700	236463662	1684	1684	1684	1684	0
314	20240502	155600	236463662	1684	1684	1684	1684	0
315	20240502	155500	236463662	1684	1684	1684	1684	0
316	20240502	155400	236463662	1684	1684	1684	1684	0
317	20240502	155300	236463662	1684	1684	1684	1684	0
318	20240502	155200	236463662	1684	1684	1684	1684	0
319	20240502	155100	236463662	1684	1684	1684	1684	0
320	20240502	155000	236463662	1684	1684	1684	1684	0
321	20240502	154900	236463662	1684	1684	1684	1684	0
322	20240502	154800	236463662	1684	1684	1684	1684	0
323	20240502	154700	236463662	1684	1684	1684	1684	0
324	20240502	154600	236463662	1684	1684	1684	1684	0
325	20240502	154500	236463662	1684	1684	1684	1684	0
326	20240502	154400	236463662	1684	1684	1684	1684	0
327	20240502	154300	236463662	1684	1684	1684	1684	0
328	20240502	154200	236463662	1684	1684	1684	1684	0
329	20240502	154100	236463662	1684	1684	1684	1684	0
330	20240502	154000	236463662	1684	1684	1684	1684	0
331	20240502	153900	236463662	1684	1684	1684	1684	0
332	20240502	153800	236463662	1684	1684	1684	1684	4151
333	20240502	153700	236463662	1684	1684	1684	1684	0
334	20240502	153600	236463662	1684	1684	1684	1684	0
335	20240502	153500	236463662	1684	1684	1684	1684	0
336	20240502	153400	236463662	1684	1684	1684	1684	0
337	20240502	153300	236463662	1684	1684	1684	1684	0
338	20240502	153200	236463662	1684	1684	1684	1684	0
339	20240502	153100	236463662	1684	1684	1684	1684	0
340	20240502	153000	236463662	1684	1684	1684	1684	4151
341	20240502	152900	229473378	1679	1679	1679	1679	0
342	20240502	152800	229473378	1679	1679	1679	1679	0
343	20240502	152700	229473378	1679	1679	1679	1679	0
344	20240502	152600	229473378	1679	1679	1679	1679	0
345	20240502	152500	229473378	1679	1679	1679	1679	0
346	20240502	152400	229473378	1679	1679	1679	1679	0
347	20240502	152300	229473378	1679	1679	1679	1679	0
348	20240502	152200	229473378	1679	1679	1679	1679	0
349	20240502	152100	229473378	1679	1679	1679	1679	0
350	20240502	152000	229473378	1679	1679	1679	1679	0
351	20240502	151900	229473378	1679	1684	1684	1679	1060
352	20240502	151800	227688388	1684	1684	1684	1684	200
353	20240502	151700	227351588	1684	1684	1684	1684	700
354	20240502	151600	226172788	1684	1684	1684	1684	300
355	20240502	151500	225667588	1684	1684	1684	1684	1300
356	20240502	151400	223478388	1684	1684	1684	1684	1000
357	20240502	151300	221794388	1684	1684	1684	1684	0
358	20240502	151200	221794388	1684	1684	1684	1684	0
359	20240502	151100	221794388	1684	1684	1684	1684	413
360	20240502	151000	221098896	1678	1679	1684	1678	618
361	20240502	150900	220059523	1683	1683	1683	1683	1370
362	20240502	150800	217753813	1683	1683	1683	1683	0
363	20240502	150700	217753813	1683	1683	1683	1683	10
364	20240502	150600	217736983	1683	1683	1683	1683	0
365	20240502	150500	217736983	1683	1683	1683	1683	0
366	20240502	150400	217736983	1683	1683	1683	1683	19
367	20240502	150300	217705006	1683	1683	1683	1683	100
368	20240502	150200	217536706	1683	1683	1683	1683	369
369	20240502	150100	216915679	1679	1679	1679	1679	7
370	20240502	150000	216903926	1683	1682	1683	1682	497
371	20240502	145900	216067490	1682	1682	1682	1682	0
372	20240502	145800	216067490	1682	1682	1682	1682	10
373	20240502	145700	216050670	1682	1682	1682	1682	0
374	20240502	145600	216050670	1682	1682	1682	1682	0
375	20240502	145500	216050670	1682	1682	1682	1682	50
376	20240502	145400	215966570	1683	1683	1683	1683	305
377	20240502	145300	215453255	1683	1683	1683	1683	3
378	20240502	145200	215448206	1678	1678	1678	1678	0
379	20240502	145100	215448206	1678	1678	1678	1678	0
380	20240502	145000	215448206	1678	1678	1678	1678	309
381	20240502	144900	214929704	1683	1683	1683	1683	350
382	20240502	144800	214340654	1684	1684	1684	1684	0
383	20240502	144700	214340654	1684	1684	1684	1684	0
384	20240502	144600	214340654	1684	1684	1684	1684	0
385	20240502	144500	214340654	1684	1684	1684	1684	0
386	20240502	144400	214340654	1684	1684	1684	1684	442
387	20240502	144300	213596326	1684	1684	1684	1684	0
388	20240502	144200	213596326	1684	1684	1684	1684	0
389	20240502	144100	213596326	1684	1684	1684	1684	273
390	20240502	144000	213136594	1684	1684	1684	1684	0
391	20240502	143900	213136594	1684	1684	1684	1684	1
392	20240502	143800	213134910	1685	1685	1685	1685	0
393	20240502	143700	213134910	1685	1685	1685	1685	0
394	20240502	143600	213134910	1685	1685	1685	1685	375
395	20240502	143500	212503035	1685	1685	1685	1685	0
396	20240502	143400	212503035	1685	1685	1685	1685	0
397	20240502	143300	212503035	1685	1685	1685	1685	1
398	20240502	143200	212501350	1685	1685	1685	1685	0
399	20240502	143100	212501350	1685	1685	1685	1685	0
400	20240502	143000	212501350	1685	1685	1685	1685	0
401	20240502	142900	212501350	1685	1685	1685	1685	0
402	20240502	142800	212501350	1685	1685	1685	1685	0
403	20240502	142700	212501350	1685	1685	1685	1685	0
404	20240502	142600	212501350	1685	1685	1685	1685	0
405	20240502	142500	212501350	1685	1685	1685	1685	436
406	20240502	142400	211766690	1677	1677	1677	1677	1
407	20240502	142300	211765013	1684	1684	1684	1684	0
408	20240502	142200	211765013	1684	1683	1684	1683	1151
409	20240502	142100	209826870	1677	1677	1677	1677	0
410	20240502	142000	209826870	1677	1677	1677	1677	0
411	20240502	141900	209826870	1677	1677	1677	1677	0
412	20240502	141800	209826870	1677	1677	1677	1677	0
413	20240502	141700	209826870	1677	1677	1677	1677	0
414	20240502	141600	209826870	1677	1677	1677	1677	0
415	20240502	141500	209826870	1677	1677	1677	1677	0
416	20240502	141400	209826870	1677	1677	1677	1677	0
417	20240502	141300	209826870	1677	1677	1677	1677	0
418	20240502	141200	209826870	1677	1683	1683	1677	366
419	20240502	141100	209210970	1681	1681	1681	1681	500
420	20240502	141000	208370470	1683	1683	1683	1683	0
421	20240502	140900	208370470	1683	1683	1683	1683	0
422	20240502	140800	208370470	1683	1683	1683	1683	319
423	20240502	140700	207833593	1681	1681	1681	1681	0
424	20240502	140600	207833593	1681	1681	1681	1681	0
425	20240502	140500	207833593	1681	1681	1681	1681	50
426	20240502	140400	207749543	1681	1681	1681	1681	0
427	20240502	140300	207749543	1681	1681	1681	1681	0
428	20240502	140200	207749543	1681	1681	1681	1681	532
429	20240502	140100	206855251	1682	1682	1682	1682	0
430	20240502	140000	206855251	1682	1682	1682	1682	0
431	20240502	135900	206855251	1682	1682	1682	1682	0
432	20240502	135800	206855251	1682	1682	1682	1682	0
433	20240502	135700	206855251	1682	1682	1682	1682	0
434	20240502	135600	206855251	1682	1681	1682	1681	741
435	20240502	135500	205609477	1681	1681	1681	1681	80
436	20240502	135400	205474997	1681	1675	1681	1675	632
437	20240502	135300	204413205	1674	1674	1674	1674	0
438	20240502	135200	204413205	1674	1674	1674	1674	0
439	20240502	135100	204413205	1674	1674	1674	1674	0
440	20240502	135000	204413205	1674	1674	1674	1674	0
441	20240502	134900	204413205	1674	1674	1674	1674	0
442	20240502	134800	204413205	1674	1674	1674	1674	0
443	20240502	134700	204413205	1674	1674	1674	1674	0
444	20240502	134600	204413205	1674	1674	1674	1674	0
445	20240502	134500	204413205	1674	1674	1674	1674	0
446	20240502	134400	204413205	1674	1674	1674	1674	0
447	20240502	134300	204413205	1674	1674	1674	1674	0
448	20240502	134200	204413205	1674	1674	1674	1674	0
449	20240502	134100	204413205	1674	1674	1674	1674	0
450	20240502	134000	204413205	1674	1674	1674	1674	0
451	20240502	133900	204413205	1674	1674	1674	1674	91
452	20240502	133800	204260871	1675	1675	1675	1675	148
453	20240502	133700	204012971	1682	1682	1682	1682	2
454	20240502	133600	204009607	1674	1674	1674	1674	0
455	20240502	133500	204009607	1674	1674	1674	1674	500
456	20240502	133400	203172607	1673	1673	1673	1673	0
457	20240502	133300	203172607	1673	1673	1673	1673	0
458	20240502	133200	203172607	1673	1673	1673	1673	0
459	20240502	133100	203172607	1673	1673	1673	1673	0
460	20240502	133000	203172607	1673	1673	1673	1673	0
461	20240502	132900	203172607	1673	1673	1673	1673	0
462	20240502	132800	203172607	1673	1673	1673	1673	22
463	20240502	132700	203135801	1679	1679	1679	1679	0
464	20240502	132600	203135801	1679	1678	1679	1678	358
465	20240502	132500	202534749	1679	1679	1679	1679	0
466	20240502	132400	202534749	1679	1679	1679	1679	0
467	20240502	132300	202534749	1679	1679	1679	1679	2
468	20240502	132200	202531391	1673	1673	1673	1673	0
469	20240502	132100	202531391	1673	1673	1673	1673	2
470	20240502	132000	202528045	1673	1673	1673	1673	0
471	20240502	131900	202528045	1673	1673	1673	1673	0
472	20240502	131800	202528045	1673	1673	1673	1673	0
473	20240502	131700	202528045	1673	1673	1673	1673	19
474	20240502	131600	202496258	1673	1673	1673	1673	0
475	20240502	131500	202496258	1673	1674	1674	1673	1500
476	20240502	131400	199985597	1676	1676	1676	1676	0
477	20240502	131300	199985597	1676	1676	1676	1676	500
478	20240502	131200	199147597	1675	1675	1675	1675	500
479	20240502	131100	198310097	1675	1675	1675	1675	0
480	20240502	131000	198310097	1675	1679	1679	1675	233
481	20240502	130900	197919353	1679	1679	1679	1679	0
482	20240502	130800	197919353	1679	1679	1679	1679	6
483	20240502	130700	197909279	1680	1680	1680	1680	418
484	20240502	130600	197207039	1681	1681	1681	1681	1000
485	20240502	130500	195526039	1685	1685	1685	1685	0
486	20240502	130400	195526039	1685	1685	1685	1685	209
487	20240502	130300	195173874	1685	1685	1685	1685	0
488	20240502	130200	195173874	1685	1685	1685	1685	0
489	20240502	130100	195173874	1685	1685	1685	1685	0
490	20240502	130000	195173874	1685	1685	1685	1685	0
491	20240502	125900	195173874	1685	1685	1685	1685	600
492	20240502	125800	194162874	1685	1685	1685	1685	0
493	20240502	125700	194162874	1685	1685	1685	1685	431
494	20240502	125600	193436639	1685	1685	1685	1685	0
495	20240502	125500	193436639	1685	1685	1685	1685	0
496	20240502	125400	193436639	1685	1685	1685	1685	0
497	20240502	125300	193436639	1685	1685	1685	1685	3
498	20240502	125200	193431584	1685	1685	1685	1685	0
499	20240502	125100	193431584	1685	1685	1685	1685	0
500	20240502	125000	193431584	1685	1684	1685	1684	2
501	20240502	124900	193428215	1681	1681	1681	1681	0
502	20240502	124800	193428215	1681	1681	1681	1681	0
503	20240502	124700	193428215	1681	1681	1681	1681	17
504	20240502	124600	193399638	1681	1681	1681	1681	0
505	20240502	124500	193399638	1681	1681	1681	1681	20
506	20240502	124400	193366018	1685	1685	1685	1685	0
507	20240502	124300	193366018	1685	1685	1685	1685	437
508	20240502	124200	192629673	1685	1685	1685	1685	0
509	20240502	124100	192629673	1685	1685	1685	1685	0
510	20240502	124000	192629673	1685	1685	1685	1685	0
511	20240502	123900	192629673	1685	1685	1685	1685	0
512	20240502	123800	192629673	1685	1685	1685	1685	0
513	20240502	123700	192629673	1685	1685	1685	1685	0
514	20240502	123600	192629673	1685	1685	1685	1685	0
515	20240502	123500	192629673	1685	1685	1685	1685	0
516	20240502	123400	192629673	1685	1685	1685	1685	0
517	20240502	123300	192629673	1685	1685	1685	1685	641
518	20240502	123200	191549588	1685	1685	1685	1685	0
519	20240502	123100	191549588	1685	1685	1685	1685	0
520	20240502	123000	191549588	1685	1685	1685	1685	0
521	20240502	122900	191549588	1685	1685	1685	1685	10
522	20240502	122800	191532738	1685	1685	1685	1685	4
523	20240502	122700	191525998	1685	1685	1686	1685	875
524	20240502	122600	190051157	1686	1686	1686	1686	0
525	20240502	122500	190051157	1686	1686	1686	1686	567
526	20240502	122400	189095195	1687	1687	1687	1687	10
527	20240502	122300	189078325	1687	1687	1687	1686	512
528	20240502	122200	188214583	1687	1685	1687	1684	5477
529	20240502	122100	178980575	1685	1675	1685	1675	21211
530	20240502	122000	143350223	1675	1675	1675	1675	1000
531	20240502	121900	141675223	1675	1675	1675	1675	377
532	20240502	121800	141043748	1675	1675	1675	1675	1
533	20240502	121700	141042073	1675	1675	1675	1675	2
534	20240502	121600	141038723	1675	1675	1675	1675	0
535	20240502	121500	141038723	1675	1675	1675	1675	0
536	20240502	121400	141038723	1675	1675	1675	1675	0
537	20240502	121300	141038723	1675	1675	1675	1675	100
538	20240502	121200	140871223	1675	1675	1675	1675	500
539	20240502	121100	140033723	1675	1675	1675	1675	0
540	20240502	121000	140033723	1675	1675	1675	1675	0
541	20240502	120900	140033723	1675	1675	1675	1675	500
542	20240502	120800	139196223	1675	1675	1675	1675	300
543	20240502	120700	138693723	1675	1675	1675	1675	1000
544	20240502	120600	137018723	1675	1674	1675	1674	1045
545	20240502	120500	135268349	1674	1674	1674	1674	0
546	20240502	120400	135268349	1674	1674	1674	1674	167
547	20240502	120300	134988791	1674	1674	1674	1674	200
548	20240502	120200	134653991	1674	1674	1674	1674	0
549	20240502	120100	134653991	1674	1674	1674	1674	1
550	20240502	120000	134652317	1674	1674	1674	1674	0
551	20240502	115900	134652317	1674	1674	1674	1674	0
552	20240502	115800	134652317	1674	1674	1674	1674	0
553	20240502	115700	134652317	1674	1674	1674	1674	0
554	20240502	115600	134652317	1674	1674	1674	1674	1014
555	20240502	115500	132954881	1674	1674	1674	1674	0
556	20240502	115400	132954881	1674	1674	1674	1674	0
557	20240502	115300	132954881	1674	1674	1674	1674	0
558	20240502	115200	132954881	1674	1674	1674	1674	0
559	20240502	115100	132954881	1674	1674	1674	1674	0
560	20240502	115000	132954881	1674	1673	1674	1673	1076
561	20240502	114900	131154133	1673	1673	1673	1673	0
562	20240502	114800	131154133	1673	1673	1673	1673	0
563	20240502	114700	131154133	1673	1673	1673	1673	0
564	20240502	114600	131154133	1673	1673	1673	1673	0
565	20240502	114500	131154133	1673	1673	1673	1673	0
566	20240502	114400	131154133	1673	1673	1673	1673	0
567	20240502	114300	131154133	1673	1673	1673	1673	393
568	20240502	114200	130496644	1673	1673	1673	1673	0
569	20240502	114100	130496644	1673	1673	1673	1673	500
570	20240502	114000	129660144	1673	1673	1673	1673	0
571	20240502	113900	129660144	1673	1673	1673	1673	0
572	20240502	113800	129660144	1673	1673	1673	1673	0
573	20240502	113700	129660144	1673	1673	1673	1673	0
574	20240502	113600	129660144	1673	1673	1673	1673	1
575	20240502	113500	129658471	1670	1670	1670	1670	329
576	20240502	113400	129109041	1673	1673	1673	1673	0
577	20240502	113300	129109041	1673	1673	1673	1673	1
578	20240502	113200	129107368	1673	1673	1673	1673	0
579	20240502	113100	129107368	1673	1673	1673	1673	0
580	20240502	113000	129107368	1673	1673	1673	1673	0
581	20240502	112900	129107368	1673	1673	1673	1673	0
582	20240502	112800	129107368	1673	1673	1673	1673	0
583	20240502	112700	129107368	1673	1673	1673	1673	0
584	20240502	112600	129107368	1673	1673	1673	1673	1
585	20240502	112500	129105695	1668	1669	1669	1668	1051
586	20240502	112400	127352457	1670	1673	1673	1670	4
587	20240502	112300	127345774	1674	1674	1674	1674	0
588	20240502	112200	127345774	1674	1674	1674	1674	1
589	20240502	112100	127344100	1675	1675	1675	1675	0
590	20240502	112000	127344100	1675	1675	1675	1675	0
591	20240502	111900	127344100	1675	1675	1675	1675	0
592	20240502	111800	127344100	1675	1675	1675	1675	0
593	20240502	111700	127344100	1675	1675	1675	1675	10
594	20240502	111600	127327350	1675	1675	1675	1675	0
595	20240502	111500	127327350	1675	1675	1675	1675	1
596	20240502	111400	127325675	1670	1670	1670	1670	3605
597	20240502	111300	121305325	1669	1668	1669	1668	2757
598	20240502	111200	116705141	1668	1668	1668	1668	0
599	20240502	111100	116705141	1668	1668	1668	1668	0
600	20240502	111000	116705141	1668	1668	1668	1668	0
601	20240502	110900	116705141	1668	1668	1668	1668	0
602	20240502	110800	116705141	1668	1667	1668	1667	12
603	20240502	110700	116685136	1667	1665	1667	1665	1712
604	20240502	110600	113831418	1665	1665	1665	1665	607
605	20240502	110500	112820763	1663	1663	1663	1663	0
606	20240502	110400	112820763	1663	1664	1664	1663	2330
607	20240502	110300	108944972	1667	1663	1667	1663	251
608	20240502	110200	108527555	1667	1667	1667	1667	0
609	20240502	110100	108527555	1667	1667	1667	1667	0
610	20240502	110000	108527555	1667	1667	1667	1667	0
611	20240502	105900	108527555	1667	1667	1667	1667	0
612	20240502	105800	108527555	1667	1667	1667	1667	0
613	20240502	105700	108527555	1667	1667	1667	1667	0
614	20240502	105600	108527555	1667	1667	1667	1667	0
615	20240502	105500	108527555	1667	1667	1667	1667	101
616	20240502	105400	108359188	1667	1667	1667	1667	89
617	20240502	105300	108210825	1667	1667	1667	1667	0
618	20240502	105200	108210825	1667	1664	1667	1662	1661
619	20240502	105100	105448370	1667	1667	1667	1667	0
620	20240502	105000	105448370	1667	1667	1667	1664	3
621	20240502	104900	105443372	1667	1667	1667	1667	13
622	20240502	104800	105421701	1667	1667	1667	1667	1
623	20240502	104700	105420034	1667	1667	1667	1667	0
624	20240502	104600	105420034	1667	1667	1667	1667	0
625	20240502	104500	105420034	1667	1667	1667	1667	0
626	20240502	104400	105420034	1667	1667	1667	1667	1
627	20240502	104300	105418367	1669	1664	1669	1660	2001
628	20240502	104200	102094094	1671	1671	1671	1671	0
629	20240502	104100	102094094	1671	1671	1671	1671	0
630	20240502	104000	102094094	1671	1667	1671	1663	10501
631	20240502	103900	84628975	1673	1673	1673	1673	0
632	20240502	103800	84628975	1673	1676	1676	1673	2
633	20240502	103700	84625626	1664	1665	1665	1664	145
634	20240502	103600	84384344	1677	1677	1677	1677	0
635	20240502	103500	84384344	1677	1677	1677	1677	1
636	20240502	103400	84382667	1663	1663	1663	1663	0
637	20240502	103300	84382667	1663	1663	1663	1663	0
638	20240502	103200	84382667	1663	1663	1663	1663	0
639	20240502	103100	84382667	1663	1668	1668	1663	500
640	20240502	103000	83550205	1667	1667	1667	1667	0
641	20240502	102900	83550205	1667	1678	1678	1667	1100
642	20240502	102800	81714969	1678	1678	1678	1678	1
643	20240502	102700	81713291	1678	1677	1678	1677	698
644	20240502	102600	80542744	1678	1678	1678	1678	0
645	20240502	102500	80542744	1678	1678	1678	1678	0
646	20240502	102400	80542744	1678	1678	1678	1678	0
647	20240502	102300	80542744	1678	1678	1678	1678	268
648	20240502	102200	80093040	1677	1677	1677	1677	0
649	20240502	102100	80093040	1677	1677	1677	1677	0
650	20240502	102000	80093040	1677	1677	1677	1677	0
651	20240502	101900	80093040	1677	1677	1677	1677	0
652	20240502	101800	80093040	1677	1677	1677	1677	0
653	20240502	101700	80093040	1677	1677	1677	1677	0
654	20240502	101600	80093040	1677	1665	1677	1665	30
655	20240502	101500	80043078	1665	1665	1665	1665	0
656	20240502	101400	80043078	1665	1666	1666	1665	95
657	20240502	101300	79884858	1665	1667	1667	1665	2070
658	20240502	101200	76437280	1676	1676	1676	1676	1
659	20240502	101100	76435604	1678	1678	1678	1678	306
660	20240502	101000	75922136	1678	1677	1678	1669	12471
661	20240502	100900	55089087	1679	1679	1679	1679	2
662	20240502	100800	55085729	1679	1679	1679	1679	399
663	20240502	100700	54415808	1679	1679	1679	1679	1
664	20240502	100600	54414129	1679	1679	1679	1679	2
665	20240502	100500	54410771	1679	1679	1679	1679	0
666	20240502	100400	54410771	1679	1679	1679	1679	39
667	20240502	100300	54345290	1679	1679	1679	1679	1113
668	20240502	100200	52476563	1679	1679	1679	1679	0
669	20240502	100100	52476563	1679	1679	1679	1679	10
670	20240502	100000	52459773	1680	1680	1680	1680	0
671	20240502	095900	52459773	1680	1679	1680	1679	100
672	20240502	095800	52291793	1684	1684	1684	1684	0
673	20240502	095700	52291793	1684	1684	1684	1684	0
674	20240502	095600	52291793	1684	1684	1684	1684	0
675	20240502	095500	52291793	1684	1684	1684	1684	0
676	20240502	095400	52291793	1684	1684	1684	1684	1
677	20240502	095300	52290109	1680	1680	1680	1680	1775
678	20240502	095200	49308109	1687	1687	1687	1687	0
679	20240502	095100	49308109	1687	1687	1687	1687	1
680	20240502	095000	49306422	1685	1685	1685	1685	890
681	20240502	094900	47806772	1688	1688	1688	1688	0
682	20240502	094800	47806772	1688	1685	1688	1685	721
683	20240502	094700	46591224	1689	1688	1689	1688	300
684	20240502	094600	46084525	1689	1687	1689	1684	88
685	20240502	094500	45935901	1685	1685	1685	1685	0
686	20240502	094400	45935901	1685	1685	1685	1685	600
687	20240502	094300	44924901	1687	1687	1688	1687	4371
688	20240502	094200	37551023	1687	1687	1687	1687	10
689	20240502	094100	37534153	1687	1687	1687	1687	0
690	20240502	094000	37534153	1687	1687	1687	1687	10
691	20240502	093900	37517283	1687	1685	1690	1685	5518
692	20240502	093800	28203329	1687	1684	1687	1684	864
693	20240502	093700	26745766	1680	1680	1680	1680	1
694	20240502	093600	26744086	1687	1687	1687	1687	0
695	20240502	093500	26744086	1687	1687	1687	1687	200
696	20240502	093400	26406686	1687	1687	1687	1687	676
697	20240502	093300	25266274	1687	1685	1689	1685	3109
698	20240502	093200	20020205	1687	1687	1687	1687	0
699	20240502	093100	20020205	1687	1687	1687	1686	640
700	20240502	093000	18940526	1680	1680	1680	1680	2796
701	20240502	092900	14243246	1684	1684	1684	1684	636
702	20240502	092800	13172222	1687	1684	1687	1684	210
703	20240502	092700	12817982	1684	1684	1684	1684	30
704	20240502	092600	12767462	1686	1686	1686	1686	36
705	20240502	092500	12706766	1684	1683	1684	1683	810
706	20240502	092400	11343026	1680	1680	1680	1680	15
707	20240502	092300	11317826	1680	1683	1683	1680	15
708	20240502	092200	11292596	1683	1680	1683	1680	607
709	20240502	092100	10271138	1680	1680	1680	1680	459
710	20240502	092000	9500018	1684	1684	1684	1684	0
711	20240502	091900	9500018	1684	1684	1684	1684	454
712	20240502	091800	8735482	1684	1684	1684	1684	100
713	20240502	091700	8567082	1685	1685	1685	1684	505
714	20240502	091600	7716267	1686	1686	1686	1686	50
715	20240502	091500	7631967	1675	1675	1675	1675	30
716	20240502	091400	7581717	1675	1668	1675	1667	761
717	20240502	091300	6311011	1667	1667	1667	1667	10
718	20240502	091200	6294341	1667	1667	1667	1667	116
719	20240502	091100	6100969	1667	1668	1668	1667	399
720	20240502	091000	5435621	1668	1669	1669	1668	416
721	20240502	090900	4741437	1669	1670	1670	1669	176
722	20240502	090800	4447605	1669	1669	1669	1669	0
723	20240502	090700	4447605	1669	1670	1670	1669	748
724	20240502	090600	3199093	1670	1671	1672	1670	274
725	20240502	090500	2741401	1666	1670	1670	1666	247
726	20240502	090400	2329079	1664	1665	1665	1664	217
727	20240502	090300	1967791	1665	1665	1665	1665	0
728	20240502	090200	1967791	1665	1670	1670	1665	8
729	20240502	090100	1954456	1659	1659	1659	1659	0
730	20240502	090000	1954456	1659	1659	1660	1659	1178