KissMeData/052900/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	193400	164476784	1349	1349	1349	1349	2383
3	20240502	193300	164476784	1349	1349	1349	1349	0
4	20240502	193200	164476784	1349	1349	1349	1349	0
5	20240502	193100	164476784	1349	1349	1349	1349	0
6	20240502	193000	164476784	1349	1349	1349	1349	0
7	20240502	192900	164476784	1349	1349	1349	1349	0
8	20240502	192800	164476784	1349	1349	1349	1349	0
9	20240502	192700	164476784	1349	1349	1349	1349	0
10	20240502	192600	164476784	1349	1349	1349	1349	0
11	20240502	192500	164476784	1349	1349	1349	1349	0
12	20240502	192400	164476784	1349	1349	1349	1349	0
13	20240502	192300	164476784	1349	1349	1349	1349	0
14	20240502	192200	164476784	1349	1349	1349	1349	0
15	20240502	192100	164476784	1349	1349	1349	1349	0
16	20240502	192000	164476784	1349	1349	1349	1349	0
17	20240502	191900	164476784	1349	1349	1349	1349	0
18	20240502	191800	164476784	1349	1349	1349	1349	0
19	20240502	191700	164476784	1349	1349	1349	1349	0
20	20240502	191600	164476784	1349	1349	1349	1349	0
21	20240502	191500	164476784	1349	1349	1349	1349	0
22	20240502	191400	164476784	1349	1349	1349	1349	0
23	20240502	191300	164476784	1349	1349	1349	1349	0
24	20240502	191200	164476784	1349	1349	1349	1349	0
25	20240502	191100	164476784	1349	1349	1349	1349	0
26	20240502	191000	164476784	1349	1349	1349	1349	0
27	20240502	190900	164476784	1349	1349	1349	1349	0
28	20240502	190800	164476784	1349	1349	1349	1349	0
29	20240502	190700	164476784	1349	1349	1349	1349	0
30	20240502	190600	164476784	1349	1349	1349	1349	0
31	20240502	190500	164476784	1349	1349	1349	1349	0
32	20240502	190400	164476784	1349	1349	1349	1349	2383
33	20240502	190300	164476784	1349	1349	1349	1349	0
34	20240502	190200	164476784	1349	1349	1349	1349	0
35	20240502	190100	164476784	1349	1349	1349	1349	0
36	20240502	190000	164476784	1349	1349	1349	1349	0
37	20240502	185900	164476784	1349	1349	1349	1349	0
38	20240502	185800	164476784	1349	1349	1349	1349	0
39	20240502	185700	164476784	1349	1349	1349	1349	0
40	20240502	185600	164476784	1349	1349	1349	1349	0
41	20240502	185500	164476784	1349	1349	1349	1349	0
42	20240502	185400	164476784	1349	1349	1349	1349	0
43	20240502	185300	164476784	1349	1349	1349	1349	0
44	20240502	185200	164476784	1349	1349	1349	1349	0
45	20240502	185100	164476784	1349	1349	1349	1349	0
46	20240502	185000	164476784	1349	1349	1349	1349	0
47	20240502	184900	164476784	1349	1349	1349	1349	0
48	20240502	184800	164476784	1349	1349	1349	1349	0
49	20240502	184700	164476784	1349	1349	1349	1349	0
50	20240502	184600	164476784	1349	1349	1349	1349	0
51	20240502	184500	164476784	1349	1349	1349	1349	0
52	20240502	184400	164476784	1349	1349	1349	1349	0
53	20240502	184300	164476784	1349	1349	1349	1349	0
54	20240502	184200	164476784	1349	1349	1349	1349	0
55	20240502	184100	164476784	1349	1349	1349	1349	0
56	20240502	184000	164476784	1349	1349	1349	1349	0
57	20240502	183900	164476784	1349	1349	1349	1349	0
58	20240502	183800	164476784	1349	1349	1349	1349	0
59	20240502	183700	164476784	1349	1349	1349	1349	0
60	20240502	183600	164476784	1349	1349	1349	1349	0
61	20240502	183500	164476784	1349	1349	1349	1349	0
62	20240502	183400	164476784	1349	1349	1349	1349	2383
63	20240502	183300	164476784	1349	1349	1349	1349	0
64	20240502	183200	164476784	1349	1349	1349	1349	0
65	20240502	183100	164476784	1349	1349	1349	1349	0
66	20240502	183000	164476784	1349	1349	1349	1349	0
67	20240502	182900	164476784	1349	1349	1349	1349	0
68	20240502	182800	164476784	1349	1349	1349	1349	0
69	20240502	182700	164476784	1349	1349	1349	1349	0
70	20240502	182600	164476784	1349	1349	1349	1349	0
71	20240502	182500	164476784	1349	1349	1349	1349	0
72	20240502	182400	164476784	1349	1349	1349	1349	0
73	20240502	182300	164476784	1349	1349	1349	1349	0
74	20240502	182200	164476784	1349	1349	1349	1349	0
75	20240502	182100	164476784	1349	1349	1349	1349	0
76	20240502	182000	164476784	1349	1349	1349	1349	0
77	20240502	181900	164476784	1349	1349	1349	1349	0
78	20240502	181800	164476784	1349	1349	1349	1349	0
79	20240502	181700	164476784	1349	1349	1349	1349	0
80	20240502	181600	164476784	1349	1349	1349	1349	0
81	20240502	181500	164476784	1349	1349	1349	1349	0
82	20240502	181400	164476784	1349	1349	1349	1349	0
83	20240502	181300	164476784	1349	1349	1349	1349	0
84	20240502	181200	164476784	1349	1349	1349	1349	0
85	20240502	181100	164476784	1349	1349	1349	1349	0
86	20240502	181000	164476784	1349	1349	1349	1349	0
87	20240502	180900	164476784	1349	1349	1349	1349	0
88	20240502	180800	164476784	1349	1349	1349	1349	0
89	20240502	180700	164476784	1349	1349	1349	1349	0
90	20240502	180600	164476784	1349	1349	1349	1349	0
91	20240502	180500	164476784	1349	1349	1349	1349	0
92	20240502	180400	164476784	1349	1349	1349	1349	2383
93	20240502	180300	164476784	1349	1349	1349	1349	0
94	20240502	180200	164476784	1349	1349	1349	1349	0
95	20240502	180100	164476784	1349	1349	1349	1349	0
96	20240502	180000	164476784	1349	1349	1349	1349	0
97	20240502	175900	164476784	1349	1349	1349	1349	0
98	20240502	175800	164476784	1349	1349	1349	1349	0
99	20240502	175700	164476784	1349	1349	1349	1349	0
100	20240502	175600	164476784	1349	1349	1349	1349	0
101	20240502	175500	164476784	1349	1349	1349	1349	0
102	20240502	175400	164476784	1349	1349	1349	1349	0
103	20240502	175300	164476784	1349	1349	1349	1349	0
104	20240502	175200	164476784	1349	1349	1349	1349	0
105	20240502	175100	164476784	1349	1349	1349	1349	0
106	20240502	175000	164476784	1349	1349	1349	1349	0
107	20240502	174900	164476784	1349	1349	1349	1349	0
108	20240502	174800	164476784	1349	1349	1349	1349	0
109	20240502	174700	164476784	1349	1349	1349	1349	0
110	20240502	174600	164476784	1349	1349	1349	1349	0
111	20240502	174500	164476784	1349	1349	1349	1349	0
112	20240502	174400	164476784	1349	1349	1349	1349	0
113	20240502	174300	164476784	1349	1349	1349	1349	0
114	20240502	174200	164476784	1349	1349	1349	1349	0
115	20240502	174100	164476784	1349	1349	1349	1349	0
116	20240502	174000	164476784	1349	1349	1349	1349	0
117	20240502	173900	164476784	1349	1349	1349	1349	0
118	20240502	173800	164476784	1349	1349	1349	1349	0
119	20240502	173700	164476784	1349	1349	1349	1349	0
120	20240502	173600	164476784	1349	1349	1349	1349	0
121	20240502	173500	164476784	1349	1349	1349	1349	0
122	20240502	173400	164476784	1349	1349	1349	1349	2383
123	20240502	173300	164476784	1349	1349	1349	1349	0
124	20240502	173200	164476784	1349	1349	1349	1349	0
125	20240502	173100	164476784	1349	1349	1349	1349	0
126	20240502	173000	164476784	1349	1349	1349	1349	0
127	20240502	172900	164476784	1349	1349	1349	1349	0
128	20240502	172800	164476784	1349	1349	1349	1349	0
129	20240502	172700	164476784	1349	1349	1349	1349	0
130	20240502	172600	164476784	1349	1349	1349	1349	0
131	20240502	172500	164476784	1349	1349	1349	1349	0
132	20240502	172400	164476784	1349	1349	1349	1349	0
133	20240502	172300	164476784	1349	1349	1349	1349	0
134	20240502	172200	164476784	1349	1349	1349	1349	0
135	20240502	172100	164476784	1349	1349	1349	1349	0
136	20240502	172000	164476784	1349	1349	1349	1349	0
137	20240502	171900	164476784	1349	1349	1349	1349	0
138	20240502	171800	164476784	1349	1349	1349	1349	0
139	20240502	171700	164476784	1349	1349	1349	1349	0
140	20240502	171600	164476784	1349	1349	1349	1349	0
141	20240502	171500	164476784	1349	1349	1349	1349	0
142	20240502	171400	164476784	1349	1349	1349	1349	0
143	20240502	171300	164476784	1349	1349	1349	1349	0
144	20240502	171200	164476784	1349	1349	1349	1349	0
145	20240502	171100	164476784	1349	1349	1349	1349	0
146	20240502	171000	164476784	1349	1349	1349	1349	0
147	20240502	170900	164476784	1349	1349	1349	1349	0
148	20240502	170800	164476784	1349	1349	1349	1349	0
149	20240502	170700	164476784	1349	1349	1349	1349	0
150	20240502	170600	164476784	1349	1349	1349	1349	0
151	20240502	170500	164476784	1349	1349	1349	1349	0
152	20240502	170400	164476784	1349	1349	1349	1349	2383
153	20240502	170300	164476784	1349	1349	1349	1349	0
154	20240502	170200	164476784	1349	1349	1349	1349	0
155	20240502	170100	164476784	1349	1349	1349	1349	0
156	20240502	170000	164476784	1349	1349	1349	1349	0
157	20240502	165900	164476784	1349	1349	1349	1349	0
158	20240502	165800	164476784	1349	1349	1349	1349	0
159	20240502	165700	164476784	1349	1349	1349	1349	0
160	20240502	165600	164476784	1349	1349	1349	1349	0
161	20240502	165500	164476784	1349	1349	1349	1349	0
162	20240502	165400	164476784	1349	1349	1349	1349	0
163	20240502	165300	164476784	1349	1349	1349	1349	0
164	20240502	165200	164476784	1349	1349	1349	1349	0
165	20240502	165100	164476784	1349	1349	1349	1349	0
166	20240502	165000	164476784	1349	1349	1349	1349	0
167	20240502	164900	164476784	1349	1349	1349	1349	0
168	20240502	164800	164476784	1349	1349	1349	1349	0
169	20240502	164700	164476784	1349	1349	1349	1349	0
170	20240502	164600	164476784	1349	1349	1349	1349	0
171	20240502	164500	164476784	1349	1349	1349	1349	0
172	20240502	164400	164476784	1349	1349	1349	1349	0
173	20240502	164300	164476784	1349	1349	1349	1349	0
174	20240502	164200	164476784	1349	1349	1349	1349	0
175	20240502	164100	164476784	1349	1349	1349	1349	0
176	20240502	164000	164476784	1349	1349	1349	1349	0
177	20240502	163900	164476784	1349	1349	1349	1349	0
178	20240502	163800	164476784	1349	1349	1349	1349	0
179	20240502	163700	164476784	1349	1349	1349	1349	0
180	20240502	163600	164476784	1349	1349	1349	1349	0
181	20240502	163500	164476784	1349	1349	1349	1349	0
182	20240502	163400	164476784	1349	1349	1349	1349	2383
183	20240502	163300	164476784	1349	1349	1349	1349	0
184	20240502	163200	164476784	1349	1349	1349	1349	0
185	20240502	163100	164476784	1349	1349	1349	1349	0
186	20240502	163000	164476784	1349	1349	1349	1349	0
187	20240502	162900	164476784	1349	1349	1349	1349	0
188	20240502	162800	164476784	1349	1349	1349	1349	0
189	20240502	162700	164476784	1349	1349	1349	1349	0
190	20240502	162600	164476784	1349	1349	1349	1349	0
191	20240502	162500	164476784	1349	1349	1349	1349	0
192	20240502	162400	164476784	1349	1349	1349	1349	0
193	20240502	162300	164476784	1349	1349	1349	1349	0
194	20240502	162200	164476784	1349	1349	1349	1349	0
195	20240502	162100	164476784	1349	1349	1349	1349	0
196	20240502	162000	164476784	1349	1349	1349	1349	0
197	20240502	161900	164476784	1349	1349	1349	1349	0
198	20240502	161800	164476784	1349	1349	1349	1349	0
199	20240502	161700	164476784	1349	1349	1349	1349	0
200	20240502	161600	164476784	1349	1349	1349	1349	0
201	20240502	161500	164476784	1349	1349	1349	1349	0
202	20240502	161400	164476784	1349	1349	1349	1349	0
203	20240502	161300	164476784	1349	1349	1349	1349	0
204	20240502	161200	164476784	1349	1349	1349	1349	0
205	20240502	161100	164476784	1349	1349	1349	1349	0
206	20240502	161000	164476784	1349	1349	1349	1349	0
207	20240502	160900	164476784	1349	1349	1349	1349	0
208	20240502	160800	164476784	1349	1349	1349	1349	0
209	20240502	160700	164476784	1349	1349	1349	1349	0
210	20240502	160600	164476784	1349	1349	1349	1349	0
211	20240502	160500	164476784	1349	1349	1349	1349	0
212	20240502	160400	164476784	1349	1349	1349	1349	2383
213	20240502	160300	164476784	1349	1349	1349	1349	0
214	20240502	160200	164476784	1349	1349	1349	1349	0
215	20240502	160100	164476784	1349	1349	1349	1349	0
216	20240502	160000	164476784	1349	1349	1349	1349	0
217	20240502	155900	164476784	1349	1349	1349	1349	0
218	20240502	155800	164476784	1349	1349	1349	1349	0
219	20240502	155700	164476784	1349	1349	1349	1349	0
220	20240502	155600	164476784	1349	1349	1349	1349	0
221	20240502	155500	164476784	1349	1349	1349	1349	0
222	20240502	155400	164476784	1349	1349	1349	1349	0
223	20240502	155300	164476784	1349	1349	1349	1349	0
224	20240502	155200	164476784	1349	1349	1349	1349	0
225	20240502	155100	164476784	1349	1349	1349	1349	0
226	20240502	155000	164476784	1349	1349	1349	1349	0
227	20240502	154900	164476784	1349	1349	1349	1349	0
228	20240502	154800	164476784	1349	1349	1349	1349	0
229	20240502	154700	164476784	1349	1349	1349	1349	0
230	20240502	154600	164476784	1349	1349	1349	1349	0
231	20240502	154500	164476784	1349	1349	1349	1349	0
232	20240502	154400	164476784	1349	1349	1349	1349	0
233	20240502	154300	164476784	1349	1349	1349	1349	0
234	20240502	154200	164476784	1349	1349	1349	1349	0
235	20240502	154100	164476784	1349	1349	1349	1349	0
236	20240502	154000	164476784	1349	1349	1349	1349	0
237	20240502	153900	164476784	1349	1349	1349	1349	0
238	20240502	153800	164476784	1349	1349	1349	1349	0
239	20240502	153700	164476784	1349	1349	1349	1349	0
240	20240502	153600	164476784	1349	1349	1349	1349	0
241	20240502	153500	164476784	1349	1349	1349	1349	0
242	20240502	153400	164476784	1349	1349	1349	1349	2383
243	20240502	153300	164476784	1349	1349	1349	1349	0
244	20240502	153200	164476784	1349	1349	1349	1349	0
245	20240502	153100	164476784	1349	1349	1349	1349	0
246	20240502	153000	164476784	1349	1349	1349	1349	2383
247	20240502	152900	161262117	1347	1347	1347	1347	0
248	20240502	152800	161262117	1347	1347	1347	1347	0
249	20240502	152700	161262117	1347	1347	1347	1347	0
250	20240502	152600	161262117	1347	1347	1347	1347	0
251	20240502	152500	161262117	1347	1347	1347	1347	0
252	20240502	152400	161262117	1347	1347	1347	1347	0
253	20240502	152300	161262117	1347	1347	1347	1347	0
254	20240502	152200	161262117	1347	1347	1347	1347	0
255	20240502	152100	161262117	1347	1347	1347	1347	0
256	20240502	152000	161262117	1347	1347	1347	1347	0
257	20240502	151900	161262117	1347	1345	1347	1345	55
258	20240502	151800	161188132	1348	1348	1348	1348	0
259	20240502	151700	161188132	1348	1348	1348	1348	0
260	20240502	151600	161188132	1348	1348	1348	1348	0
261	20240502	151500	161188132	1348	1348	1348	1348	0
262	20240502	151400	161188132	1348	1346	1348	1346	2702
263	20240502	151300	157551238	1346	1346	1346	1346	0
264	20240502	151200	157551238	1346	1348	1348	1346	17
265	20240502	151100	157528330	1348	1348	1348	1348	75
266	20240502	151000	157427230	1347	1347	1347	1347	0
267	20240502	150900	157427230	1347	1347	1347	1347	982
268	20240502	150800	156104476	1348	1348	1348	1348	5
269	20240502	150700	156097736	1348	1347	1348	1347	266
270	20240502	150600	155739406	1348	1348	1348	1348	2000
271	20240502	150500	153043406	1348	1348	1348	1348	75
272	20240502	150400	152942306	1348	1348	1348	1348	0
273	20240502	150300	152942306	1348	1348	1348	1348	60
274	20240502	150200	152861426	1348	1348	1348	1348	85
275	20240502	150100	152746846	1348	1348	1348	1348	86
276	20240502	150000	152630918	1348	1348	1348	1348	0
277	20240502	145900	152630918	1348	1345	1348	1345	2359
278	20240502	145800	149451720	1345	1345	1345	1345	100
279	20240502	145700	149317220	1345	1345	1345	1345	0
280	20240502	145600	149317220	1345	1345	1345	1345	0
281	20240502	145500	149317220	1345	1345	1345	1345	50
282	20240502	145400	149249970	1345	1345	1345	1345	0
283	20240502	145300	149249970	1345	1345	1345	1345	100
284	20240502	145200	149115470	1345	1345	1345	1345	677
285	20240502	145100	148204905	1346	1346	1346	1346	0
286	20240502	145000	148204905	1346	1346	1346	1346	0
287	20240502	144900	148204905	1346	1346	1346	1346	0
288	20240502	144800	148204905	1346	1346	1346	1346	4
289	20240502	144700	148199521	1346	1345	1346	1345	8
290	20240502	144600	148188758	1346	1346	1346	1346	0
291	20240502	144500	148188758	1346	1346	1346	1346	6
292	20240502	144400	148180682	1346	1346	1346	1346	10
293	20240502	144300	148167222	1345	1345	1345	1345	1000
294	20240502	144200	146822222	1346	1346	1346	1346	0
295	20240502	144100	146822222	1346	1346	1346	1346	1
296	20240502	144000	146820876	1346	1346	1346	1346	1
297	20240502	143900	146819530	1346	1346	1346	1346	1
298	20240502	143800	146818184	1346	1346	1346	1346	0
299	20240502	143700	146818184	1346	1346	1346	1346	1
300	20240502	143600	146816838	1346	1346	1346	1346	4
301	20240502	143500	146811454	1348	1348	1348	1348	1
302	20240502	143400	146810106	1345	1345	1345	1345	0
303	20240502	143300	146810106	1345	1346	1347	1345	11
304	20240502	143200	146795308	1344	1345	1345	1344	374
305	20240502	143100	146292649	1344	1346	1346	1344	1270
306	20240502	143000	144584693	1346	1347	1347	1346	785
307	20240502	142900	143527900	1347	1347	1347	1347	873
308	20240502	142800	142351969	1347	1347	1347	1347	0
309	20240502	142700	142351969	1347	1347	1347	1347	60
310	20240502	142600	142271149	1347	1349	1349	1347	181
311	20240502	142500	142027282	1349	1349	1349	1349	23
312	20240502	142400	141996255	1349	1349	1349	1349	14
313	20240502	142300	141977369	1349	1349	1349	1349	0
314	20240502	142200	141977369	1349	1349	1349	1349	23
315	20240502	142100	141946342	1347	1347	1347	1347	0
316	20240502	142000	141946342	1347	1347	1347	1347	0
317	20240502	141900	141946342	1347	1347	1347	1347	200
318	20240502	141800	141676942	1349	1349	1349	1349	0
319	20240502	141700	141676942	1349	1348	1349	1348	92
320	20240502	141600	141552924	1348	1348	1348	1348	392
321	20240502	141500	141024508	1349	1349	1349	1349	807
322	20240502	141400	139935865	1350	1349	1350	1349	531
323	20240502	141300	139219536	1349	1349	1349	1349	10
324	20240502	141200	139206046	1349	1349	1349	1349	1
325	20240502	141100	139204697	1349	1349	1349	1349	1324
326	20240502	141000	137418621	1350	1350	1350	1350	300
327	20240502	140900	137013621	1350	1350	1350	1350	0
328	20240502	140800	137013621	1350	1350	1350	1350	0
329	20240502	140700	137013621	1350	1350	1350	1350	0
330	20240502	140600	137013621	1350	1350	1350	1350	0
331	20240502	140500	137013621	1350	1350	1350	1350	0
332	20240502	140400	137013621	1350	1350	1350	1350	0
333	20240502	140300	137013621	1350	1350	1350	1350	1
334	20240502	140200	137012271	1350	1350	1350	1350	0
335	20240502	140100	137012271	1350	1350	1350	1350	0
336	20240502	140000	137012271	1350	1350	1350	1350	8
337	20240502	135900	137001471	1350	1350	1350	1350	20
338	20240502	135800	136974471	1350	1350	1350	1350	48
339	20240502	135700	136909671	1350	1350	1350	1350	0
340	20240502	135600	136909671	1350	1350	1350	1350	5
341	20240502	135500	136902921	1351	1351	1351	1351	0
342	20240502	135400	136902921	1351	1351	1351	1351	11
343	20240502	135300	136888060	1350	1350	1350	1350	0
344	20240502	135200	136888060	1350	1350	1351	1350	89
345	20240502	135100	136767879	1350	1350	1350	1350	14
346	20240502	135000	136748979	1350	1350	1350	1350	22
347	20240502	134900	136719279	1350	1350	1350	1350	0
348	20240502	134800	136719279	1350	1350	1350	1350	20
349	20240502	134700	136692279	1350	1350	1350	1350	0
350	20240502	134600	136692279	1350	1350	1350	1350	37
351	20240502	134500	136642329	1350	1350	1350	1350	0
352	20240502	134400	136642329	1350	1350	1350	1350	59
353	20240502	134300	136562679	1351	1351	1351	1351	1
354	20240502	134200	136561328	1351	1350	1351	1350	520
355	20240502	134100	135859311	1350	1350	1350	1350	10
356	20240502	134000	135845811	1347	1347	1347	1347	0
357	20240502	133900	135845811	1347	1347	1347	1347	0
358	20240502	133800	135845811	1347	1349	1349	1347	1000
359	20240502	133700	134498807	1349	1349	1349	1349	301
360	20240502	133600	134092758	1350	1350	1350	1350	1
361	20240502	133500	134091408	1350	1350	1350	1350	0
362	20240502	133400	134091408	1350	1350	1350	1350	2
363	20240502	133300	134088708	1347	1347	1347	1347	0
364	20240502	133200	134088708	1347	1347	1347	1347	90
365	20240502	133100	133967478	1349	1349	1349	1349	0
366	20240502	133000	133967478	1349	1349	1349	1349	0
367	20240502	132900	133967478	1349	1349	1349	1349	0
368	20240502	132800	133967478	1349	1349	1349	1349	0
369	20240502	132700	133967478	1349	1349	1349	1349	26
370	20240502	132600	133932404	1350	1350	1350	1350	22
371	20240502	132500	133902704	1347	1347	1347	1347	0
372	20240502	132400	133902704	1347	1348	1348	1347	373
373	20240502	132300	133400166	1348	1348	1348	1348	0
374	20240502	132200	133400166	1348	1348	1348	1348	0
375	20240502	132100	133400166	1348	1348	1348	1348	0
376	20240502	132000	133400166	1348	1348	1348	1348	0
377	20240502	131900	133400166	1348	1348	1348	1348	0
378	20240502	131800	133400166	1348	1348	1348	1348	138
379	20240502	131700	133214142	1348	1347	1348	1347	483
380	20240502	131600	132563448	1346	1346	1346	1346	0
381	20240502	131500	132563448	1346	1346	1346	1346	0
382	20240502	131400	132563448	1346	1346	1346	1346	500
383	20240502	131300	131890448	1346	1347	1347	1346	222
384	20240502	131200	131591427	1348	1348	1348	1348	5
385	20240502	131100	131584687	1348	1348	1348	1348	0
386	20240502	131000	131584687	1348	1348	1348	1348	0
387	20240502	130900	131584687	1348	1348	1348	1348	0
388	20240502	130800	131584687	1348	1348	1348	1348	37
389	20240502	130700	131534811	1348	1348	1348	1348	0
390	20240502	130600	131534811	1348	1348	1348	1348	150
391	20240502	130500	131332611	1348	1348	1348	1348	24
392	20240502	130400	131300259	1347	1347	1347	1347	0
393	20240502	130300	131300259	1347	1347	1347	1347	0
394	20240502	130200	131300259	1347	1347	1347	1347	0
395	20240502	130100	131300259	1347	1348	1348	1347	14
396	20240502	130000	131281393	1351	1351	1351	1351	2
397	20240502	125900	131278691	1350	1350	1350	1350	16
398	20240502	125800	131257091	1352	1352	1352	1352	0
399	20240502	125700	131257091	1352	1352	1352	1352	0
400	20240502	125600	131257091	1352	1352	1352	1352	1
401	20240502	125500	131255739	1352	1352	1352	1352	48
402	20240502	125400	131190843	1352	1352	1352	1352	0
403	20240502	125300	131190843	1352	1352	1352	1352	0
404	20240502	125200	131190843	1352	1352	1352	1352	0
405	20240502	125100	131190843	1352	1352	1352	1352	1502
406	20240502	125000	129160139	1350	1350	1350	1350	0
407	20240502	124900	129160139	1350	1350	1350	1350	113
408	20240502	124800	129007589	1350	1350	1350	1350	0
409	20240502	124700	129007589	1350	1350	1350	1350	371
410	20240502	124600	128506739	1350	1350	1350	1350	0
411	20240502	124500	128506739	1350	1350	1350	1350	0
412	20240502	124400	128506739	1350	1350	1350	1350	0
413	20240502	124300	128506739	1350	1350	1350	1350	3249
414	20240502	124200	124120589	1350	1350	1350	1350	65
415	20240502	124100	124032839	1350	1350	1350	1350	62
416	20240502	124000	123949139	1350	1350	1350	1350	0
417	20240502	123900	123949139	1350	1350	1350	1350	0
418	20240502	123800	123949139	1350	1350	1350	1350	0
419	20240502	123700	123949139	1350	1350	1350	1350	0
420	20240502	123600	123949139	1350	1350	1350	1350	0
421	20240502	123500	123949139	1350	1350	1350	1350	0
422	20240502	123400	123949139	1350	1350	1350	1350	0
423	20240502	123300	123949139	1350	1350	1350	1350	0
424	20240502	123200	123949139	1350	1350	1350	1350	0
425	20240502	123100	123949139	1350	1350	1350	1350	0
426	20240502	123000	123949139	1350	1350	1350	1350	2943
427	20240502	122900	119976089	1352	1352	1352	1352	60
428	20240502	122800	119894969	1350	1350	1350	1350	857
429	20240502	122700	118738019	1350	1350	1350	1350	0
430	20240502	122600	118738019	1350	1350	1350	1350	13
431	20240502	122500	118720469	1350	1350	1350	1350	0
432	20240502	122400	118720469	1350	1350	1350	1350	0
433	20240502	122300	118720469	1350	1349	1350	1349	35
434	20240502	122200	118673228	1350	1350	1350	1350	0
435	20240502	122100	118673228	1350	1350	1350	1350	200
436	20240502	122000	118403228	1350	1350	1350	1350	0
437	20240502	121900	118403228	1350	1350	1350	1350	0
438	20240502	121800	118403228	1350	1350	1350	1350	0
439	20240502	121700	118403228	1350	1350	1350	1350	0
440	20240502	121600	118403228	1350	1350	1350	1350	0
441	20240502	121500	118403228	1350	1350	1350	1350	170
442	20240502	121400	118173728	1350	1350	1350	1350	0
443	20240502	121300	118173728	1350	1350	1350	1350	0
444	20240502	121200	118173728	1350	1350	1350	1350	0
445	20240502	121100	118173728	1350	1350	1350	1350	1
446	20240502	121000	118172378	1350	1350	1350	1350	0
447	20240502	120900	118172378	1350	1352	1352	1350	77
448	20240502	120800	118068336	1352	1350	1352	1350	71
449	20240502	120700	117972444	1346	1346	1346	1346	0
450	20240502	120600	117972444	1346	1346	1346	1346	100
451	20240502	120500	117837844	1346	1346	1346	1346	0
452	20240502	120400	117837844	1346	1347	1347	1346	1184
453	20240502	120300	116243900	1347	1350	1350	1347	1146
454	20240502	120200	114699887	1352	1352	1352	1352	0
455	20240502	120100	114699887	1352	1352	1352	1352	0
456	20240502	120000	114699887	1352	1352	1352	1352	0
457	20240502	115900	114699887	1352	1352	1352	1352	3
458	20240502	115800	114695831	1353	1353	1353	1353	0
459	20240502	115700	114695831	1353	1353	1353	1353	0
460	20240502	115600	114695831	1353	1353	1353	1353	0
461	20240502	115500	114695831	1353	1353	1353	1353	0
462	20240502	115400	114695831	1353	1353	1353	1353	0
463	20240502	115300	114695831	1353	1353	1353	1353	44
464	20240502	115200	114636299	1353	1353	1353	1353	48
465	20240502	115100	114571355	1350	1350	1350	1350	0
466	20240502	115000	114571355	1350	1350	1350	1350	700
467	20240502	114900	113626355	1352	1352	1352	1352	0
468	20240502	114800	113626355	1352	1352	1352	1352	23
469	20240502	114700	113595259	1350	1350	1350	1350	0
470	20240502	114600	113595259	1350	1350	1350	1350	0
471	20240502	114500	113595259	1350	1350	1350	1350	100
472	20240502	114400	113460259	1353	1353	1353	1353	2
473	20240502	114300	113457553	1353	1353	1353	1353	2300
474	20240502	114200	110345653	1353	1353	1353	1353	0
475	20240502	114100	110345653	1353	1353	1353	1353	0
476	20240502	114000	110345653	1353	1353	1353	1353	0
477	20240502	113900	110345653	1353	1353	1353	1353	2113
478	20240502	113800	107486764	1353	1353	1353	1353	1
479	20240502	113700	107485411	1353	1353	1353	1353	0
480	20240502	113600	107485411	1353	1353	1353	1353	0
481	20240502	113500	107485411	1353	1353	1353	1353	37
482	20240502	113400	107435350	1353	1353	1353	1353	21
483	20240502	113300	107406937	1352	1351	1352	1351	56
484	20240502	113200	107331239	1347	1347	1347	1347	0
485	20240502	113100	107331239	1347	1347	1347	1347	0
486	20240502	113000	107331239	1347	1347	1347	1347	0
487	20240502	112900	107331239	1347	1347	1347	1347	0
488	20240502	112800	107331239	1347	1347	1347	1347	0
489	20240502	112700	107331239	1347	1350	1350	1347	73
490	20240502	112600	107232848	1351	1351	1351	1351	10
491	20240502	112500	107219338	1353	1353	1353	1353	2114
492	20240502	112400	104359096	1353	1353	1353	1353	1
493	20240502	112300	104357743	1353	1351	1353	1351	68
494	20240502	112200	104265851	1351	1351	1351	1351	20
495	20240502	112100	104238831	1351	1351	1351	1351	39
496	20240502	112000	104186142	1351	1351	1351	1351	9
497	20240502	111900	104173983	1351	1351	1351	1351	0
498	20240502	111800	104173983	1351	1349	1351	1349	82
499	20240502	111700	104063315	1347	1347	1347	1347	1
500	20240502	111600	104061968	1349	1349	1349	1349	0
501	20240502	111500	104061968	1349	1349	1349	1349	1000
502	20240502	111400	102712968	1349	1349	1349	1349	0
503	20240502	111300	102712968	1349	1349	1349	1349	37
504	20240502	111200	102663055	1349	1349	1349	1349	23
505	20240502	111100	102632028	1349	1349	1349	1349	0
506	20240502	111000	102632028	1349	1349	1349	1349	2
507	20240502	110900	102629330	1346	1346	1346	1346	104
508	20240502	110800	102489346	1346	1346	1346	1346	0
509	20240502	110700	102489346	1346	1346	1346	1346	0
510	20240502	110600	102489346	1346	1346	1346	1346	0
511	20240502	110500	102489346	1346	1346	1346	1346	0
512	20240502	110400	102489346	1346	1346	1346	1346	0
513	20240502	110300	102489346	1346	1346	1346	1346	0
514	20240502	110200	102489346	1346	1346	1346	1346	0
515	20240502	110100	102489346	1346	1349	1349	1346	1000
516	20240502	110000	101142817	1351	1351	1351	1351	24
517	20240502	105900	101110393	1351	1350	1351	1350	69
518	20240502	105800	101017236	1350	1350	1350	1350	20
519	20240502	105700	100990236	1350	1350	1350	1350	3081
520	20240502	105600	96830886	1351	1351	1351	1351	527
521	20240502	105500	96118909	1355	1355	1355	1355	20
522	20240502	105400	96091809	1355	1355	1355	1355	11
523	20240502	105300	96076904	1356	1356	1356	1356	0
524	20240502	105200	96076904	1356	1356	1356	1356	0
525	20240502	105100	96076904	1356	1356	1356	1356	1
526	20240502	105000	96075548	1354	1356	1356	1354	855
527	20240502	104900	94916192	1356	1354	1356	1354	35
528	20240502	104800	94868784	1348	1348	1348	1348	0
529	20240502	104700	94868784	1348	1348	1348	1348	9
530	20240502	104600	94856652	1356	1356	1356	1356	0
531	20240502	104500	94856652	1356	1356	1356	1356	1
532	20240502	104400	94855296	1356	1356	1356	1356	0
533	20240502	104300	94855296	1356	1356	1356	1356	1
534	20240502	104200	94853940	1356	1356	1356	1356	0
535	20240502	104100	94853940	1356	1356	1356	1356	2
536	20240502	104000	94851228	1356	1356	1356	1356	0
537	20240502	103900	94851228	1356	1354	1356	1354	744
538	20240502	103800	93843244	1354	1354	1354	1354	0
539	20240502	103700	93843244	1354	1348	1354	1348	190
540	20240502	103600	93587004	1354	1354	1354	1354	13
541	20240502	103500	93569402	1354	1354	1354	1354	1
542	20240502	103400	93568048	1354	1352	1354	1352	47
543	20240502	103300	93504484	1352	1352	1352	1352	0
544	20240502	103200	93504484	1352	1352	1352	1352	23
545	20240502	103100	93473388	1354	1354	1354	1354	200
546	20240502	103000	93202588	1354	1354	1354	1354	0
547	20240502	102900	93202588	1354	1354	1354	1354	29
548	20240502	102800	93163322	1354	1354	1354	1354	0
549	20240502	102700	93163322	1354	1354	1354	1354	110
550	20240502	102600	93014382	1354	1354	1354	1354	577
551	20240502	102500	92233124	1354	1353	1354	1353	255
552	20240502	102400	91888016	1353	1351	1353	1351	107
553	20240502	102300	91743357	1346	1346	1346	1346	0
554	20240502	102200	91743357	1346	1346	1346	1346	0
555	20240502	102100	91743357	1346	1345	1346	1345	1828
556	20240502	102000	89284669	1344	1344	1344	1344	0
557	20240502	101900	89284669	1344	1344	1344	1344	120
558	20240502	101800	89123389	1346	1349	1349	1344	51
559	20240502	101700	89054669	1345	1345	1345	1345	0
560	20240502	101600	89054669	1345	1345	1345	1345	300
561	20240502	101500	88651169	1353	1353	1353	1353	1
562	20240502	101400	88649816	1353	1353	1353	1353	10
563	20240502	101300	88636286	1353	1353	1353	1353	0
564	20240502	101200	88636286	1353	1353	1353	1353	0
565	20240502	101100	88636286	1353	1353	1353	1353	100
566	20240502	101000	88500986	1353	1353	1353	1353	0
567	20240502	100900	88500986	1353	1353	1353	1353	10
568	20240502	100800	88487456	1353	1353	1353	1353	149
569	20240502	100700	88285859	1353	1345	1353	1345	97
570	20240502	100600	88155386	1353	1345	1353	1345	110
571	20240502	100500	88007356	1354	1354	1354	1354	0
572	20240502	100400	88007356	1354	1354	1354	1354	0
573	20240502	100300	88007356	1354	1354	1354	1354	1
574	20240502	100200	88006002	1355	1355	1355	1355	0
575	20240502	100100	88006002	1355	1355	1355	1355	0
576	20240502	100000	88006002	1355	1355	1355	1353	311
577	20240502	095900	87584599	1355	1351	1355	1351	1282
578	20240502	095800	85852577	1351	1346	1351	1346	1004
579	20240502	095700	84501088	1347	1351	1351	1347	38
580	20240502	095600	84449825	1352	1355	1355	1352	195
581	20240502	095500	84185996	1355	1355	1355	1355	0
582	20240502	095400	84185996	1355	1355	1355	1355	0
583	20240502	095300	84185996	1355	1357	1357	1355	227
584	20240502	095200	83878365	1358	1358	1358	1358	222
585	20240502	095100	83576889	1359	1358	1359	1358	890
586	20240502	095000	82367621	1358	1358	1358	1357	2401
587	20240502	094900	79109424	1358	1359	1360	1358	1412
588	20240502	094800	77189208	1359	1356	1359	1353	9183
589	20240502	094700	64730627	1356	1356	1356	1356	135
590	20240502	094600	64547567	1353	1353	1353	1347	46
591	20240502	094500	64485371	1357	1354	1357	1354	5239
592	20240502	094400	57379036	1354	1350	1354	1350	136
593	20240502	094300	57195356	1350	1350	1350	1350	1002
594	20240502	094200	55842656	1350	1350	1350	1350	10
595	20240502	094100	55829156	1341	1341	1341	1341	1
596	20240502	094000	55827815	1341	1341	1341	1341	500
597	20240502	093900	55157315	1340	1343	1343	1340	4300
598	20240502	093800	49392656	1343	1343	1343	1343	1000
599	20240502	093700	48049656	1353	1352	1353	1352	571
600	20240502	093600	47277143	1353	1350	1353	1350	2360
601	20240502	093500	44086512	1350	1350	1350	1350	10
602	20240502	093400	44073012	1351	1349	1351	1349	60
603	20240502	093300	43992052	1349	1345	1350	1345	5518
604	20240502	093200	36554370	1345	1345	1345	1345	10
605	20240502	093100	36540920	1341	1341	1341	1341	0
606	20240502	093000	36540920	1341	1341	1341	1341	4
607	20240502	092900	36535556	1340	1340	1340	1340	0
608	20240502	092800	36535556	1340	1341	1346	1340	371
609	20240502	092700	36036315	1346	1346	1346	1346	7
610	20240502	092600	36026893	1346	1346	1346	1346	30
611	20240502	092500	35986513	1346	1344	1346	1344	50
612	20240502	092400	35919301	1344	1342	1344	1342	919
613	20240502	092300	34685716	1342	1342	1342	1342	10
614	20240502	092200	34672296	1338	1338	1338	1338	35
615	20240502	092100	34625466	1340	1340	1340	1340	11
616	20240502	092000	34610726	1342	1342	1342	1342	10
617	20240502	091900	34597306	1340	1340	1340	1340	4
618	20240502	091800	34591946	1342	1341	1342	1338	891
619	20240502	091700	33398262	1339	1341	1342	1339	180
620	20240502	091600	33157071	1341	1341	1342	1341	86
621	20240502	091500	33041735	1343	1346	1346	1339	9744
622	20240502	091400	19993629	1346	1345	1348	1338	41
623	20240502	091300	19938455	1345	1340	1345	1340	734
624	20240502	091200	18954771	1340	1338	1340	1338	5467
625	20240502	091100	11631041	1339	1339	1339	1339	1121
626	20240502	091000	10130022	1339	1339	1339	1339	120
627	20240502	090900	9969342	1339	1339	1339	1339	1000
628	20240502	090800	8630342	1339	1337	1339	1337	1712
629	20240502	090700	6338448	1337	1337	1337	1337	10
630	20240502	090600	6325078	1329	1330	1339	1329	2866
631	20240502	090500	2514124	1334	1334	1334	1334	0
632	20240502	090400	2514124	1334	1334	1334	1334	60
633	20240502	090300	2434084	1339	1338	1339	1338	100
634	20240502	090200	2300246	1329	1340	1340	1329	748
635	20240502	090100	1298434	1340	1333	1340	1330	246
636	20240502	090000	970266	1333	1340	1340	1333	640