KissMeData/175250/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	203000	205898111	1862	1862	1862	1862	5820
3	20240502	202900	205898111	1862	1862	1862	1862	0
4	20240502	202800	205898111	1862	1862	1862	1862	0
5	20240502	202700	205898111	1862	1862	1862	1862	0
6	20240502	202600	205898111	1862	1862	1862	1862	0
7	20240502	202500	205898111	1862	1862	1862	1862	0
8	20240502	202400	205898111	1862	1862	1862	1862	0
9	20240502	202300	205898111	1862	1862	1862	1862	0
10	20240502	202200	205898111	1862	1862	1862	1862	0
11	20240502	202100	205898111	1862	1862	1862	1862	0
12	20240502	202000	205898111	1862	1862	1862	1862	0
13	20240502	201900	205898111	1862	1862	1862	1862	0
14	20240502	201800	205898111	1862	1862	1862	1862	0
15	20240502	201700	205898111	1862	1862	1862	1862	0
16	20240502	201600	205898111	1862	1862	1862	1862	0
17	20240502	201500	205898111	1862	1862	1862	1862	0
18	20240502	201400	205898111	1862	1862	1862	1862	0
19	20240502	201300	205898111	1862	1862	1862	1862	0
20	20240502	201200	205898111	1862	1862	1862	1862	0
21	20240502	201100	205898111	1862	1862	1862	1862	0
22	20240502	201000	205898111	1862	1862	1862	1862	0
23	20240502	200900	205898111	1862	1862	1862	1862	0
24	20240502	200800	205898111	1862	1862	1862	1862	0
25	20240502	200700	205898111	1862	1862	1862	1862	0
26	20240502	200600	205898111	1862	1862	1862	1862	0
27	20240502	200500	205898111	1862	1862	1862	1862	0
28	20240502	200400	205898111	1862	1862	1862	1862	0
29	20240502	200300	205898111	1862	1862	1862	1862	0
30	20240502	200200	205898111	1862	1862	1862	1862	0
31	20240502	200100	205898111	1862	1862	1862	1862	0
32	20240502	200000	205898111	1862	1862	1862	1862	5820
33	20240502	195900	205898111	1862	1862	1862	1862	0
34	20240502	195800	205898111	1862	1862	1862	1862	0
35	20240502	195700	205898111	1862	1862	1862	1862	0
36	20240502	195600	205898111	1862	1862	1862	1862	0
37	20240502	195500	205898111	1862	1862	1862	1862	0
38	20240502	195400	205898111	1862	1862	1862	1862	0
39	20240502	195300	205898111	1862	1862	1862	1862	0
40	20240502	195200	205898111	1862	1862	1862	1862	0
41	20240502	195100	205898111	1862	1862	1862	1862	0
42	20240502	195000	205898111	1862	1862	1862	1862	0
43	20240502	194900	205898111	1862	1862	1862	1862	0
44	20240502	194800	205898111	1862	1862	1862	1862	0
45	20240502	194700	205898111	1862	1862	1862	1862	0
46	20240502	194600	205898111	1862	1862	1862	1862	0
47	20240502	194500	205898111	1862	1862	1862	1862	0
48	20240502	194400	205898111	1862	1862	1862	1862	0
49	20240502	194300	205898111	1862	1862	1862	1862	0
50	20240502	194200	205898111	1862	1862	1862	1862	0
51	20240502	194100	205898111	1862	1862	1862	1862	0
52	20240502	194000	205898111	1862	1862	1862	1862	0
53	20240502	193900	205898111	1862	1862	1862	1862	0
54	20240502	193800	205898111	1862	1862	1862	1862	0
55	20240502	193700	205898111	1862	1862	1862	1862	0
56	20240502	193600	205898111	1862	1862	1862	1862	0
57	20240502	193500	205898111	1862	1862	1862	1862	0
58	20240502	193400	205898111	1862	1862	1862	1862	0
59	20240502	193300	205898111	1862	1862	1862	1862	0
60	20240502	193200	205898111	1862	1862	1862	1862	0
61	20240502	193100	205898111	1862	1862	1862	1862	0
62	20240502	193000	205898111	1862	1862	1862	1862	5820
63	20240502	192900	205898111	1862	1862	1862	1862	0
64	20240502	192800	205898111	1862	1862	1862	1862	0
65	20240502	192700	205898111	1862	1862	1862	1862	0
66	20240502	192600	205898111	1862	1862	1862	1862	0
67	20240502	192500	205898111	1862	1862	1862	1862	0
68	20240502	192400	205898111	1862	1862	1862	1862	0
69	20240502	192300	205898111	1862	1862	1862	1862	0
70	20240502	192200	205898111	1862	1862	1862	1862	0
71	20240502	192100	205898111	1862	1862	1862	1862	0
72	20240502	192000	205898111	1862	1862	1862	1862	0
73	20240502	191900	205898111	1862	1862	1862	1862	0
74	20240502	191800	205898111	1862	1862	1862	1862	0
75	20240502	191700	205898111	1862	1862	1862	1862	0
76	20240502	191600	205898111	1862	1862	1862	1862	0
77	20240502	191500	205898111	1862	1862	1862	1862	0
78	20240502	191400	205898111	1862	1862	1862	1862	0
79	20240502	191300	205898111	1862	1862	1862	1862	0
80	20240502	191200	205898111	1862	1862	1862	1862	0
81	20240502	191100	205898111	1862	1862	1862	1862	0
82	20240502	191000	205898111	1862	1862	1862	1862	0
83	20240502	190900	205898111	1862	1862	1862	1862	0
84	20240502	190800	205898111	1862	1862	1862	1862	0
85	20240502	190700	205898111	1862	1862	1862	1862	0
86	20240502	190600	205898111	1862	1862	1862	1862	0
87	20240502	190500	205898111	1862	1862	1862	1862	0
88	20240502	190400	205898111	1862	1862	1862	1862	0
89	20240502	190300	205898111	1862	1862	1862	1862	0
90	20240502	190200	205898111	1862	1862	1862	1862	0
91	20240502	190100	205898111	1862	1862	1862	1862	0
92	20240502	190000	205898111	1862	1862	1862	1862	5820
93	20240502	185900	205898111	1862	1862	1862	1862	0
94	20240502	185800	205898111	1862	1862	1862	1862	0
95	20240502	185700	205898111	1862	1862	1862	1862	0
96	20240502	185600	205898111	1862	1862	1862	1862	0
97	20240502	185500	205898111	1862	1862	1862	1862	0
98	20240502	185400	205898111	1862	1862	1862	1862	0
99	20240502	185300	205898111	1862	1862	1862	1862	0
100	20240502	185200	205898111	1862	1862	1862	1862	0
101	20240502	185100	205898111	1862	1862	1862	1862	0
102	20240502	185000	205898111	1862	1862	1862	1862	0
103	20240502	184900	205898111	1862	1862	1862	1862	0
104	20240502	184800	205898111	1862	1862	1862	1862	0
105	20240502	184700	205898111	1862	1862	1862	1862	0
106	20240502	184600	205898111	1862	1862	1862	1862	0
107	20240502	184500	205898111	1862	1862	1862	1862	0
108	20240502	184400	205898111	1862	1862	1862	1862	0
109	20240502	184300	205898111	1862	1862	1862	1862	0
110	20240502	184200	205898111	1862	1862	1862	1862	0
111	20240502	184100	205898111	1862	1862	1862	1862	0
112	20240502	184000	205898111	1862	1862	1862	1862	0
113	20240502	183900	205898111	1862	1862	1862	1862	0
114	20240502	183800	205898111	1862	1862	1862	1862	0
115	20240502	183700	205898111	1862	1862	1862	1862	0
116	20240502	183600	205898111	1862	1862	1862	1862	0
117	20240502	183500	205898111	1862	1862	1862	1862	0
118	20240502	183400	205898111	1862	1862	1862	1862	0
119	20240502	183300	205898111	1862	1862	1862	1862	0
120	20240502	183200	205898111	1862	1862	1862	1862	0
121	20240502	183100	205898111	1862	1862	1862	1862	0
122	20240502	183000	205898111	1862	1862	1862	1862	5820
123	20240502	182900	205898111	1862	1862	1862	1862	0
124	20240502	182800	205898111	1862	1862	1862	1862	0
125	20240502	182700	205898111	1862	1862	1862	1862	0
126	20240502	182600	205898111	1862	1862	1862	1862	0
127	20240502	182500	205898111	1862	1862	1862	1862	0
128	20240502	182400	205898111	1862	1862	1862	1862	0
129	20240502	182300	205898111	1862	1862	1862	1862	0
130	20240502	182200	205898111	1862	1862	1862	1862	0
131	20240502	182100	205898111	1862	1862	1862	1862	0
132	20240502	182000	205898111	1862	1862	1862	1862	0
133	20240502	181900	205898111	1862	1862	1862	1862	0
134	20240502	181800	205898111	1862	1862	1862	1862	0
135	20240502	181700	205898111	1862	1862	1862	1862	0
136	20240502	181600	205898111	1862	1862	1862	1862	0
137	20240502	181500	205898111	1862	1862	1862	1862	0
138	20240502	181400	205898111	1862	1862	1862	1862	0
139	20240502	181300	205898111	1862	1862	1862	1862	0
140	20240502	181200	205898111	1862	1862	1862	1862	0
141	20240502	181100	205898111	1862	1862	1862	1862	0
142	20240502	181000	205898111	1862	1862	1862	1862	0
143	20240502	180900	205898111	1862	1862	1862	1862	0
144	20240502	180800	205898111	1862	1862	1862	1862	0
145	20240502	180700	205898111	1862	1862	1862	1862	0
146	20240502	180600	205898111	1862	1862	1862	1862	0
147	20240502	180500	205898111	1862	1862	1862	1862	0
148	20240502	180400	205898111	1862	1862	1862	1862	0
149	20240502	180300	205898111	1862	1862	1862	1862	0
150	20240502	180200	205898111	1862	1862	1862	1862	0
151	20240502	180100	205898111	1862	1862	1862	1862	0
152	20240502	180000	205898111	1862	1862	1862	1862	5820
153	20240502	175900	205898111	1862	1862	1862	1862	0
154	20240502	175800	205898111	1862	1862	1862	1862	0
155	20240502	175700	205898111	1862	1862	1862	1862	0
156	20240502	175600	205898111	1862	1862	1862	1862	0
157	20240502	175500	205898111	1862	1862	1862	1862	0
158	20240502	175400	205898111	1862	1862	1862	1862	0
159	20240502	175300	205898111	1862	1862	1862	1862	0
160	20240502	175200	205898111	1862	1862	1862	1862	0
161	20240502	175100	205898111	1862	1862	1862	1862	0
162	20240502	175000	205898111	1862	1862	1862	1862	0
163	20240502	174900	205898111	1862	1862	1862	1862	0
164	20240502	174800	205898111	1862	1862	1862	1862	0
165	20240502	174700	205898111	1862	1862	1862	1862	0
166	20240502	174600	205898111	1862	1862	1862	1862	0
167	20240502	174500	205898111	1862	1862	1862	1862	0
168	20240502	174400	205898111	1862	1862	1862	1862	0
169	20240502	174300	205898111	1862	1862	1862	1862	0
170	20240502	174200	205898111	1862	1862	1862	1862	0
171	20240502	174100	205898111	1862	1862	1862	1862	0
172	20240502	174000	205898111	1862	1862	1862	1862	0
173	20240502	173900	205898111	1862	1862	1862	1862	0
174	20240502	173800	205898111	1862	1862	1862	1862	0
175	20240502	173700	205898111	1862	1862	1862	1862	0
176	20240502	173600	205898111	1862	1862	1862	1862	0
177	20240502	173500	205898111	1862	1862	1862	1862	0
178	20240502	173400	205898111	1862	1862	1862	1862	0
179	20240502	173300	205898111	1862	1862	1862	1862	0
180	20240502	173200	205898111	1862	1862	1862	1862	0
181	20240502	173100	205898111	1862	1862	1862	1862	0
182	20240502	173000	205898111	1862	1862	1862	1862	5820
183	20240502	172900	205898111	1862	1862	1862	1862	0
184	20240502	172800	205898111	1862	1862	1862	1862	0
185	20240502	172700	205898111	1862	1862	1862	1862	0
186	20240502	172600	205898111	1862	1862	1862	1862	0
187	20240502	172500	205898111	1862	1862	1862	1862	0
188	20240502	172400	205898111	1862	1862	1862	1862	0
189	20240502	172300	205898111	1862	1862	1862	1862	0
190	20240502	172200	205898111	1862	1862	1862	1862	0
191	20240502	172100	205898111	1862	1862	1862	1862	0
192	20240502	172000	205898111	1862	1862	1862	1862	0
193	20240502	171900	205898111	1862	1862	1862	1862	0
194	20240502	171800	205898111	1862	1862	1862	1862	0
195	20240502	171700	205898111	1862	1862	1862	1862	0
196	20240502	171600	205898111	1862	1862	1862	1862	0
197	20240502	171500	205898111	1862	1862	1862	1862	0
198	20240502	171400	205898111	1862	1862	1862	1862	0
199	20240502	171300	205898111	1862	1862	1862	1862	0
200	20240502	171200	205898111	1862	1862	1862	1862	0
201	20240502	171100	205898111	1862	1862	1862	1862	0
202	20240502	171000	205898111	1862	1862	1862	1862	0
203	20240502	170900	205898111	1862	1862	1862	1862	0
204	20240502	170800	205898111	1862	1862	1862	1862	0
205	20240502	170700	205898111	1862	1862	1862	1862	0
206	20240502	170600	205898111	1862	1862	1862	1862	0
207	20240502	170500	205898111	1862	1862	1862	1862	0
208	20240502	170400	205898111	1862	1862	1862	1862	0
209	20240502	170300	205898111	1862	1862	1862	1862	0
210	20240502	170200	205898111	1862	1862	1862	1862	0
211	20240502	170100	205898111	1862	1862	1862	1862	0
212	20240502	170000	205898111	1862	1862	1862	1862	5820
213	20240502	165900	205898111	1862	1862	1862	1862	0
214	20240502	165800	205898111	1862	1862	1862	1862	0
215	20240502	165700	205898111	1862	1862	1862	1862	0
216	20240502	165600	205898111	1862	1862	1862	1862	0
217	20240502	165500	205898111	1862	1862	1862	1862	0
218	20240502	165400	205898111	1862	1862	1862	1862	0
219	20240502	165300	205898111	1862	1862	1862	1862	0
220	20240502	165200	205898111	1862	1862	1862	1862	0
221	20240502	165100	205898111	1862	1862	1862	1862	0
222	20240502	165000	205898111	1862	1862	1862	1862	0
223	20240502	164900	205898111	1862	1862	1862	1862	0
224	20240502	164800	205898111	1862	1862	1862	1862	0
225	20240502	164700	205898111	1862	1862	1862	1862	0
226	20240502	164600	205898111	1862	1862	1862	1862	0
227	20240502	164500	205898111	1862	1862	1862	1862	0
228	20240502	164400	205898111	1862	1862	1862	1862	0
229	20240502	164300	205898111	1862	1862	1862	1862	0
230	20240502	164200	205898111	1862	1862	1862	1862	0
231	20240502	164100	205898111	1862	1862	1862	1862	0
232	20240502	164000	205898111	1862	1862	1862	1862	0
233	20240502	163900	205898111	1862	1862	1862	1862	0
234	20240502	163800	205898111	1862	1862	1862	1862	0
235	20240502	163700	205898111	1862	1862	1862	1862	0
236	20240502	163600	205898111	1862	1862	1862	1862	0
237	20240502	163500	205898111	1862	1862	1862	1862	0
238	20240502	163400	205898111	1862	1862	1862	1862	0
239	20240502	163300	205898111	1862	1862	1862	1862	0
240	20240502	163200	205898111	1862	1862	1862	1862	0
241	20240502	163100	205898111	1862	1862	1862	1862	0
242	20240502	163000	205898111	1862	1862	1862	1862	5820
243	20240502	162900	205898111	1862	1862	1862	1862	0
244	20240502	162800	205898111	1862	1862	1862	1862	0
245	20240502	162700	205898111	1862	1862	1862	1862	0
246	20240502	162600	205898111	1862	1862	1862	1862	0
247	20240502	162500	205898111	1862	1862	1862	1862	0
248	20240502	162400	205898111	1862	1862	1862	1862	0
249	20240502	162300	205898111	1862	1862	1862	1862	0
250	20240502	162200	205898111	1862	1862	1862	1862	0
251	20240502	162100	205898111	1862	1862	1862	1862	0
252	20240502	162000	205898111	1862	1862	1862	1862	0
253	20240502	161900	205898111	1862	1862	1862	1862	0
254	20240502	161800	205898111	1862	1862	1862	1862	0
255	20240502	161700	205898111	1862	1862	1862	1862	0
256	20240502	161600	205898111	1862	1862	1862	1862	0
257	20240502	161500	205898111	1862	1862	1862	1862	0
258	20240502	161400	205898111	1862	1862	1862	1862	0
259	20240502	161300	205898111	1862	1862	1862	1862	0
260	20240502	161200	205898111	1862	1862	1862	1862	0
261	20240502	161100	205898111	1862	1862	1862	1862	0
262	20240502	161000	205898111	1862	1862	1862	1862	0
263	20240502	160900	205898111	1862	1862	1862	1862	0
264	20240502	160800	205898111	1862	1862	1862	1862	0
265	20240502	160700	205898111	1862	1862	1862	1862	0
266	20240502	160600	205898111	1862	1862	1862	1862	0
267	20240502	160500	205898111	1862	1862	1862	1862	0
268	20240502	160400	205898111	1862	1862	1862	1862	0
269	20240502	160300	205898111	1862	1862	1862	1862	0
270	20240502	160200	205898111	1862	1862	1862	1862	0
271	20240502	160100	205898111	1862	1862	1862	1862	0
272	20240502	160000	205898111	1862	1862	1862	1862	5820
273	20240502	155900	205898111	1862	1862	1862	1862	0
274	20240502	155800	205898111	1862	1862	1862	1862	0
275	20240502	155700	205898111	1862	1862	1862	1862	0
276	20240502	155600	205898111	1862	1862	1862	1862	0
277	20240502	155500	205898111	1862	1862	1862	1862	0
278	20240502	155400	205898111	1862	1862	1862	1862	0
279	20240502	155300	205898111	1862	1862	1862	1862	0
280	20240502	155200	205898111	1862	1862	1862	1862	0
281	20240502	155100	205898111	1862	1862	1862	1862	0
282	20240502	155000	205898111	1862	1862	1862	1862	0
283	20240502	154900	205898111	1862	1862	1862	1862	0
284	20240502	154800	205898111	1862	1862	1862	1862	0
285	20240502	154700	205898111	1862	1862	1862	1862	0
286	20240502	154600	205898111	1862	1862	1862	1862	0
287	20240502	154500	205898111	1862	1862	1862	1862	0
288	20240502	154400	205898111	1862	1862	1862	1862	0
289	20240502	154300	205898111	1862	1862	1862	1862	0
290	20240502	154200	205898111	1862	1862	1862	1862	0
291	20240502	154100	205898111	1862	1862	1862	1862	0
292	20240502	154000	205898111	1862	1862	1862	1862	0
293	20240502	153900	205898111	1862	1862	1862	1862	0
294	20240502	153800	205898111	1862	1862	1862	1862	0
295	20240502	153700	205898111	1862	1862	1862	1862	0
296	20240502	153600	205898111	1862	1862	1862	1862	0
297	20240502	153500	205898111	1862	1862	1862	1862	0
298	20240502	153400	205898111	1862	1862	1862	1862	0
299	20240502	153300	205898111	1862	1862	1862	1862	0
300	20240502	153200	205898111	1862	1862	1862	1862	0
301	20240502	153100	205898111	1862	1862	1862	1862	0
302	20240502	153000	205898111	1862	1862	1862	1862	11640
303	20240502	152900	195061271	1870	1870	1870	1870	0
304	20240502	152800	195061271	1870	1870	1870	1870	0
305	20240502	152700	195061271	1870	1870	1870	1870	0
306	20240502	152600	195061271	1870	1870	1870	1870	0
307	20240502	152500	195061271	1870	1870	1870	1870	0
308	20240502	152400	195061271	1870	1870	1870	1870	0
309	20240502	152300	195061271	1870	1870	1870	1870	0
310	20240502	152200	195061271	1870	1870	1870	1870	0
311	20240502	152100	195061271	1870	1870	1870	1870	0
312	20240502	152000	195061271	1870	1870	1870	1870	0
313	20240502	151900	195061271	1870	1870	1870	1870	0
314	20240502	151800	195061271	1870	1869	1870	1869	6
315	20240502	151700	195050056	1869	1864	1869	1864	599
316	20240502	151600	193933100	1864	1864	1864	1864	5
317	20240502	151500	193923780	1869	1869	1869	1869	1
318	20240502	151400	193921911	1870	1864	1870	1864	65
319	20240502	151300	193800725	1864	1864	1864	1864	0
320	20240502	151200	193800725	1864	1864	1864	1864	120
321	20240502	151100	193577045	1864	1864	1864	1864	25
322	20240502	151000	193530445	1863	1864	1864	1863	245
323	20240502	150900	193073915	1864	1864	1864	1864	5
324	20240502	150800	193064595	1863	1863	1863	1863	92
325	20240502	150700	192893199	1863	1865	1865	1862	1095
326	20240502	150600	190853484	1865	1865	1865	1865	0
327	20240502	150500	190853484	1865	1868	1868	1865	2005
328	20240502	150400	187113313	1866	1866	1866	1866	0
329	20240502	150300	187113313	1866	1866	1866	1866	0
330	20240502	150200	187113313	1866	1866	1866	1866	0
331	20240502	150100	187113313	1866	1866	1866	1866	0
332	20240502	150000	187113313	1866	1866	1866	1866	0
333	20240502	145900	187113313	1866	1866	1866	1866	0
334	20240502	145800	187113313	1866	1866	1866	1866	0
335	20240502	145700	187113313	1866	1866	1866	1866	0
336	20240502	145600	187113313	1866	1866	1866	1866	0
337	20240502	145500	187113313	1866	1866	1866	1866	0
338	20240502	145400	187113313	1866	1866	1866	1866	0
339	20240502	145300	187113313	1866	1866	1866	1866	10
340	20240502	145200	187094653	1865	1867	1867	1865	293
341	20240502	145100	186548192	1870	1870	1870	1870	48
342	20240502	145000	186458432	1871	1871	1871	1871	0
343	20240502	144900	186458432	1871	1871	1871	1871	3
344	20240502	144800	186452819	1865	1865	1865	1865	290
345	20240502	144700	185911969	1865	1868	1868	1865	492
346	20240502	144600	184993768	1868	1868	1868	1868	0
347	20240502	144500	184993768	1868	1868	1868	1868	0
348	20240502	144400	184993768	1868	1868	1868	1868	0
349	20240502	144300	184993768	1868	1868	1868	1868	0
350	20240502	144200	184993768	1868	1868	1868	1868	0
351	20240502	144100	184993768	1868	1868	1868	1868	449
352	20240502	144000	184155036	1868	1868	1868	1868	0
353	20240502	143900	184155036	1868	1871	1871	1868	303
354	20240502	143800	183589026	1868	1861	1868	1861	1002
355	20240502	143700	181717297	1860	1864	1864	1860	5364
356	20240502	143600	171731650	1864	1865	1865	1864	1436
357	20240502	143500	169054569	1865	1867	1867	1865	48
358	20240502	143400	168965040	1868	1868	1868	1868	2
359	20240502	143300	168961304	1868	1868	1868	1868	1
360	20240502	143200	168959436	1871	1871	1871	1871	0
361	20240502	143100	168959436	1871	1871	1871	1871	270
362	20240502	143000	168454266	1867	1867	1867	1867	0
363	20240502	142900	168454266	1867	1867	1867	1867	191
364	20240502	142800	168097669	1867	1867	1867	1867	1
365	20240502	142700	168095802	1867	1867	1867	1867	1
366	20240502	142600	168093935	1863	1863	1863	1863	0
367	20240502	142500	168093935	1863	1863	1863	1863	0
368	20240502	142400	168093935	1863	1866	1866	1863	298
369	20240502	142300	167538323	1867	1868	1868	1866	2431
370	20240502	142200	162999049	1869	1869	1869	1869	0
371	20240502	142100	162999049	1869	1870	1870	1869	1105
372	20240502	142000	160933799	1870	1870	1871	1870	361
373	20240502	141900	160258728	1870	1871	1871	1870	3012
374	20240502	141800	154626276	1872	1872	1872	1872	20
375	20240502	141700	154588836	1870	1870	1870	1870	0
376	20240502	141600	154588836	1870	1870	1870	1870	0
377	20240502	141500	154588836	1870	1872	1872	1870	1092
378	20240502	141400	152544614	1872	1870	1872	1870	258
379	20240502	141300	152062138	1871	1871	1871	1871	170
380	20240502	141200	151744068	1871	1872	1872	1871	228
381	20240502	141100	151317280	1879	1879	1879	1879	1
382	20240502	141000	151315401	1872	1872	1872	1872	114
383	20240502	140900	151101993	1879	1872	1879	1871	901
384	20240502	140800	149416074	1879	1879	1879	1879	0
385	20240502	140700	149416074	1879	1879	1879	1879	32
386	20240502	140600	149355946	1879	1879	1879	1879	0
387	20240502	140500	149355946	1879	1879	1879	1879	0
388	20240502	140400	149355946	1879	1872	1879	1871	601
389	20240502	140300	148231209	1872	1873	1873	1872	1417
390	20240502	140200	145578165	1880	1880	1880	1880	1
391	20240502	140100	145576285	1880	1874	1880	1874	38
392	20240502	140000	145505067	1872	1872	1872	1872	0
393	20240502	135900	145505067	1872	1872	1872	1872	0
394	20240502	135800	145505067	1872	1875	1875	1872	301
395	20240502	135700	144941592	1871	1881	1881	1871	1242
396	20240502	135600	142617800	1872	1876	1876	1871	7607
397	20240502	135500	128366200	1875	1875	1875	1875	0
398	20240502	135400	128366200	1875	1875	1875	1875	0
399	20240502	135300	128366200	1875	1877	1877	1875	5000
400	20240502	135200	118989425	1884	1878	1884	1878	213
401	20240502	135100	118588811	1884	1884	1884	1884	0
402	20240502	135000	118588811	1884	1884	1884	1884	0
403	20240502	134900	118588811	1884	1884	1884	1884	0
404	20240502	134800	118588811	1884	1884	1884	1883	305
405	20240502	134700	118014241	1884	1884	1884	1884	1
406	20240502	134600	118012357	1878	1878	1878	1878	0
407	20240502	134500	118012357	1878	1878	1878	1878	47
408	20240502	134400	117924091	1877	1878	1878	1877	1018
409	20240502	134300	116013148	1878	1880	1885	1877	1017
410	20240502	134200	114102984	1885	1885	1885	1885	0
411	20240502	134100	114102984	1885	1885	1885	1885	3
412	20240502	134000	114097329	1885	1885	1885	1885	5
413	20240502	133900	114087904	1879	1879	1879	1879	70
414	20240502	133800	113956374	1885	1885	1885	1885	955
415	20240502	133700	112156199	1885	1885	1885	1885	0
416	20240502	133600	112156199	1885	1885	1885	1885	500
417	20240502	133500	111213699	1885	1884	1885	1884	63
418	20240502	133400	111095006	1884	1884	1884	1884	11
419	20240502	133300	111074282	1884	1884	1884	1884	0
420	20240502	133200	111074282	1884	1884	1884	1884	0
421	20240502	133100	111074282	1884	1877	1884	1875	1001
422	20240502	133000	109196128	1877	1878	1878	1877	1041
423	20240502	132900	107241154	1878	1882	1882	1878	404
424	20240502	132800	106482151	1884	1884	1884	1884	99
425	20240502	132700	106295635	1884	1884	1884	1884	0
426	20240502	132600	106295635	1884	1884	1884	1884	0
427	20240502	132500	106295635	1884	1884	1884	1884	0
428	20240502	132400	106295635	1884	1884	1884	1884	0
429	20240502	132300	106295635	1884	1884	1884	1884	0
430	20240502	132200	106295635	1884	1884	1884	1884	0
431	20240502	132100	106295635	1884	1884	1884	1884	0
432	20240502	132000	106295635	1884	1884	1884	1884	0
433	20240502	131900	106295635	1884	1884	1884	1884	0
434	20240502	131800	106295635	1884	1884	1884	1884	48
435	20240502	131700	106205203	1884	1884	1884	1884	0
436	20240502	131600	106205203	1884	1884	1884	1884	0
437	20240502	131500	106205203	1884	1884	1884	1884	3
438	20240502	131400	106199551	1883	1883	1883	1883	5
439	20240502	131300	106190136	1884	1884	1884	1884	0
440	20240502	131200	106190136	1884	1884	1884	1884	0
441	20240502	131100	106190136	1884	1883	1884	1883	1807
442	20240502	131000	102787548	1884	1883	1884	1883	196
443	20240502	130900	102418479	1883	1883	1883	1883	0
444	20240502	130800	102418479	1883	1883	1883	1883	0
445	20240502	130700	102418479	1883	1883	1883	1883	13
446	20240502	130600	102394000	1883	1882	1883	1882	104
447	20240502	130500	102198253	1883	1883	1883	1883	0
448	20240502	130400	102198253	1883	1883	1883	1883	0
449	20240502	130300	102198253	1883	1883	1883	1883	0
450	20240502	130200	102198253	1883	1883	1883	1883	0
451	20240502	130100	102198253	1883	1883	1883	1883	0
452	20240502	130000	102198253	1883	1883	1883	1883	0
453	20240502	125900	102198253	1883	1883	1883	1883	9
454	20240502	125800	102181306	1875	1881	1881	1875	2930
455	20240502	125700	96683083	1885	1885	1885	1885	0
456	20240502	125600	96683083	1885	1884	1885	1883	11
457	20240502	125500	96662354	1885	1885	1885	1885	0
458	20240502	125400	96662354	1885	1885	1885	1885	0
459	20240502	125300	96662354	1885	1885	1885	1885	0
460	20240502	125200	96662354	1885	1885	1885	1885	0
461	20240502	125100	96662354	1885	1885	1885	1885	0
462	20240502	125000	96662354	1885	1885	1885	1885	1
463	20240502	124900	96660469	1880	1880	1880	1880	50
464	20240502	124800	96566469	1885	1885	1885	1885	0
465	20240502	124700	96566469	1885	1885	1885	1885	10
466	20240502	124600	96547619	1885	1885	1885	1885	1
467	20240502	124500	96545734	1885	1885	1885	1885	0
468	20240502	124400	96545734	1885	1885	1885	1885	0
469	20240502	124300	96545734	1885	1885	1885	1885	0
470	20240502	124200	96545734	1885	1885	1885	1885	0
471	20240502	124100	96545734	1885	1885	1885	1885	0
472	20240502	124000	96545734	1885	1882	1885	1882	120
473	20240502	123900	96319570	1885	1885	1885	1885	3
474	20240502	123800	96313915	1880	1880	1880	1880	1200
475	20240502	123700	94057915	1880	1885	1885	1880	1400
476	20240502	123600	91425102	1885	1885	1885	1885	50
477	20240502	123500	91330852	1885	1885	1885	1885	0
478	20240502	123400	91330852	1885	1885	1885	1885	0
479	20240502	123300	91330852	1885	1885	1885	1885	0
480	20240502	123200	91330852	1885	1885	1885	1885	0
481	20240502	123100	91330852	1885	1885	1885	1885	100
482	20240502	123000	91142352	1885	1885	1885	1885	2
483	20240502	122900	91138582	1878	1884	1884	1878	266
484	20240502	122800	90638743	1885	1885	1885	1885	1
485	20240502	122700	90636858	1891	1891	1891	1891	9
486	20240502	122600	90619839	1892	1892	1892	1892	0
487	20240502	122500	90619839	1892	1892	1892	1892	0
488	20240502	122400	90619839	1892	1892	1892	1892	0
489	20240502	122300	90619839	1892	1892	1892	1892	0
490	20240502	122200	90619839	1892	1892	1892	1892	0
491	20240502	122100	90619839	1892	1892	1892	1892	50
492	20240502	122000	90525239	1892	1892	1892	1892	0
493	20240502	121900	90525239	1892	1892	1892	1892	0
494	20240502	121800	90525239	1892	1892	1892	1892	0
495	20240502	121700	90525239	1892	1892	1892	1892	0
496	20240502	121600	90525239	1892	1892	1892	1892	1
497	20240502	121500	90523347	1893	1893	1893	1893	0
498	20240502	121400	90523347	1893	1893	1893	1893	0
499	20240502	121300	90523347	1893	1893	1893	1893	0
500	20240502	121200	90523347	1893	1893	1893	1893	0
501	20240502	121100	90523347	1893	1893	1893	1893	100
502	20240502	121000	90334047	1893	1893	1893	1893	0
503	20240502	120900	90334047	1893	1890	1893	1880	5706
504	20240502	120800	79601882	1895	1895	1895	1895	1
505	20240502	120700	79599987	1888	1888	1888	1888	0
506	20240502	120600	79599987	1888	1888	1888	1888	0
507	20240502	120500	79599987	1888	1887	1888	1887	200
508	20240502	120400	79222416	1887	1887	1887	1887	0
509	20240502	120300	79222416	1887	1887	1887	1887	0
510	20240502	120200	79222416	1887	1887	1887	1887	1
511	20240502	120100	79220529	1887	1887	1887	1887	2
512	20240502	120000	79216755	1887	1887	1887	1887	0
513	20240502	115900	79216755	1887	1887	1887	1887	0
514	20240502	115800	79216755	1887	1887	1887	1887	0
515	20240502	115700	79216755	1887	1887	1887	1887	75
516	20240502	115600	79075230	1887	1887	1887	1887	31
517	20240502	115500	79016733	1887	1887	1887	1887	0
518	20240502	115400	79016733	1887	1887	1887	1887	7
519	20240502	115300	79003524	1887	1887	1887	1887	0
520	20240502	115200	79003524	1887	1887	1887	1887	2
521	20240502	115100	78999750	1880	1880	1880	1880	0
522	20240502	115000	78999750	1880	1880	1880	1880	1161
523	20240502	114900	76817070	1880	1886	1886	1880	839
524	20240502	114800	75239613	1887	1887	1887	1887	40
525	20240502	114700	75164133	1889	1889	1889	1889	2
526	20240502	114600	75160355	1887	1882	1889	1881	1736
527	20240502	114500	71884544	1888	1889	1889	1888	11
528	20240502	114400	71863770	1889	1888	1889	1888	1608
529	20240502	114300	68827864	1880	1883	1883	1880	5000
530	20240502	114200	59420197	1883	1890	1890	1883	1437
531	20240502	114100	56710952	1890	1891	1891	1890	77
532	20240502	114000	56565415	1895	1895	1895	1895	0
533	20240502	113900	56565415	1895	1895	1895	1895	0
534	20240502	113800	56565415	1895	1895	1895	1895	0
535	20240502	113700	56565415	1895	1895	1895	1895	0
536	20240502	113600	56565415	1895	1895	1895	1895	0
537	20240502	113500	56565415	1895	1895	1895	1895	0
538	20240502	113400	56565415	1895	1895	1895	1895	3
539	20240502	113300	56559730	1890	1891	1891	1890	1100
540	20240502	113200	54480630	1896	1896	1896	1896	0
541	20240502	113100	54480630	1896	1896	1896	1896	0
542	20240502	113000	54480630	1896	1896	1896	1896	0
543	20240502	112900	54480630	1896	1896	1896	1896	1
544	20240502	112800	54478734	1890	1890	1890	1890	400
545	20240502	112700	53722734	1896	1896	1896	1896	0
546	20240502	112600	53722734	1896	1896	1896	1896	0
547	20240502	112500	53722734	1896	1896	1896	1896	0
548	20240502	112400	53722734	1896	1891	1896	1891	6
549	20240502	112300	53711368	1890	1890	1890	1890	0
550	20240502	112200	53711368	1890	1890	1890	1890	0
551	20240502	112100	53711368	1890	1890	1890	1890	303
552	20240502	112000	53138698	1891	1891	1891	1891	0
553	20240502	111900	53138698	1891	1891	1891	1891	0
554	20240502	111800	53138698	1891	1891	1891	1891	0
555	20240502	111700	53138698	1891	1891	1891	1891	48
556	20240502	111600	53047930	1896	1896	1896	1896	0
557	20240502	111500	53047930	1896	1896	1896	1896	0
558	20240502	111400	53047930	1896	1896	1896	1896	100
559	20240502	111300	52858330	1896	1896	1896	1896	0
560	20240502	111200	52858330	1896	1896	1896	1896	0
561	20240502	111100	52858330	1896	1896	1896	1896	0
562	20240502	111000	52858330	1896	1896	1896	1889	23
563	20240502	110900	52814822	1890	1891	1891	1890	300
564	20240502	110800	52247819	1890	1890	1890	1890	0
565	20240502	110700	52247819	1890	1895	1896	1890	1679
566	20240502	110600	49065667	1895	1895	1895	1895	0
567	20240502	110500	49065667	1895	1895	1895	1895	0
568	20240502	110400	49065667	1895	1895	1895	1895	75
569	20240502	110300	48923542	1896	1896	1896	1896	0
570	20240502	110200	48923542	1896	1896	1896	1896	0
571	20240502	110100	48923542	1896	1896	1896	1896	0
572	20240502	110000	48923542	1896	1896	1896	1896	0
573	20240502	105900	48923542	1896	1896	1896	1896	0
574	20240502	105800	48923542	1896	1896	1896	1896	0
575	20240502	105700	48923542	1896	1896	1896	1896	1
576	20240502	105600	48921646	1896	1896	1896	1896	53
577	20240502	105500	48821158	1896	1896	1896	1896	1
578	20240502	105400	48819262	1896	1896	1896	1896	1
579	20240502	105300	48817366	1896	1896	1896	1896	0
580	20240502	105200	48817366	1896	1895	1896	1895	50
581	20240502	105100	48722578	1896	1896	1896	1896	0
582	20240502	105000	48722578	1896	1896	1896	1896	0
583	20240502	104900	48722578	1896	1896	1896	1896	0
584	20240502	104800	48722578	1896	1896	1896	1896	12
585	20240502	104700	48699826	1896	1890	1896	1890	91
586	20240502	104600	48527830	1890	1892	1892	1890	290
587	20240502	104500	47979240	1896	1896	1896	1896	0
588	20240502	104400	47979240	1896	1896	1896	1896	0
589	20240502	104300	47979240	1896	1896	1896	1896	5
590	20240502	104200	47969760	1896	1896	1896	1896	7
591	20240502	104100	47956488	1896	1896	1896	1896	0
592	20240502	104000	47956488	1896	1896	1896	1896	0
593	20240502	103900	47956488	1896	1896	1896	1896	0
594	20240502	103800	47956488	1896	1896	1896	1896	0
595	20240502	103700	47956488	1896	1896	1896	1896	0
596	20240502	103600	47956488	1896	1896	1896	1896	980
597	20240502	103500	46098408	1902	1902	1902	1902	0
598	20240502	103400	46098408	1902	1902	1902	1902	0
599	20240502	103300	46098408	1902	1902	1902	1902	0
600	20240502	103200	46098408	1902	1899	1902	1899	58
601	20240502	103100	45988263	1901	1901	1901	1901	0
602	20240502	103000	45988263	1901	1901	1901	1901	0
603	20240502	102900	45988263	1901	1901	1901	1901	0
604	20240502	102800	45988263	1901	1901	1901	1901	0
605	20240502	102700	45988263	1901	1901	1901	1901	0
606	20240502	102600	45988263	1901	1902	1902	1901	64
607	20240502	102500	45866596	1902	1902	1902	1902	0
608	20240502	102400	45866596	1902	1902	1902	1902	1
609	20240502	102300	45864694	1902	1902	1902	1902	191
610	20240502	102200	45501412	1902	1902	1902	1902	0
611	20240502	102100	45501412	1902	1902	1902	1902	0
612	20240502	102000	45501412	1902	1902	1902	1902	8
613	20240502	101900	45486196	1902	1902	1902	1902	0
614	20240502	101800	45486196	1902	1902	1902	1902	0
615	20240502	101700	45486196	1902	1902	1902	1902	0
616	20240502	101600	45486196	1902	1902	1902	1902	0
617	20240502	101500	45486196	1902	1902	1902	1902	0
618	20240502	101400	45486196	1902	1902	1902	1902	0
619	20240502	101300	45486196	1902	1902	1902	1902	1
620	20240502	101200	45484294	1901	1901	1901	1901	66
621	20240502	101100	45358828	1901	1901	1901	1901	300
622	20240502	101000	44788528	1901	1900	1901	1900	185
623	20240502	100900	44437027	1900	1900	1900	1900	51
624	20240502	100800	44340127	1900	1900	1900	1900	0
625	20240502	100700	44340127	1900	1900	1900	1900	15
626	20240502	100600	44311627	1900	1900	1900	1900	10
627	20240502	100500	44292627	1900	1899	1900	1899	11
628	20240502	100400	44271735	1899	1899	1899	1899	2
629	20240502	100300	44267937	1899	1899	1899	1899	8
630	20240502	100200	44252745	1899	1899	1899	1899	0
631	20240502	100100	44252745	1899	1899	1899	1899	0
632	20240502	100000	44252745	1899	1899	1899	1899	3
633	20240502	095900	44247048	1899	1899	1899	1899	100
634	20240502	095800	44057148	1899	1899	1899	1899	0
635	20240502	095700	44057148	1899	1899	1899	1899	0
636	20240502	095600	44057148	1899	1899	1899	1899	100
637	20240502	095500	43867248	1900	1899	1900	1899	21
638	20240502	095400	43827368	1899	1899	1899	1899	8
639	20240502	095300	43812176	1898	1898	1898	1898	0
640	20240502	095200	43812176	1898	1898	1898	1898	35
641	20240502	095100	43745746	1898	1888	1898	1888	414
642	20240502	095000	42960614	1888	1886	1888	1886	203
643	20240502	094900	42577421	1887	1887	1887	1887	11
644	20240502	094800	42556664	1888	1887	1888	1887	1252
645	20240502	094700	40192900	1887	1887	1887	1884	256
646	20240502	094600	39710115	1886	1888	1888	1886	798
647	20240502	094500	38204299	1888	1888	1888	1888	10
648	20240502	094400	38185419	1887	1887	1887	1887	0
649	20240502	094300	38185419	1887	1887	1887	1887	207
650	20240502	094200	37794810	1885	1885	1885	1885	500
651	20240502	094100	36852310	1885	1885	1885	1885	500
652	20240502	094000	35909810	1885	1885	1885	1885	0
653	20240502	093900	35909810	1885	1886	1886	1885	500
654	20240502	093800	34967290	1887	1887	1887	1887	20
655	20240502	093700	34929550	1885	1885	1885	1885	0
656	20240502	093600	34929550	1885	1886	1886	1885	1327
657	20240502	093500	32427949	1887	1887	1887	1887	130
658	20240502	093400	32182639	1888	1888	1888	1888	1722
659	20240502	093300	28931503	1890	1890	1890	1890	1044
660	20240502	093200	26958343	1889	1890	1890	1889	62
661	20240502	093100	26841196	1890	1892	1892	1890	503
662	20240502	093000	25889833	1893	1893	1893	1893	0
663	20240502	092900	25889833	1893	1900	1900	1893	3
664	20240502	092800	25884147	1893	1893	1893	1893	0
665	20240502	092700	25884147	1893	1894	1894	1893	101
666	20240502	092600	25692883	1903	1903	1903	1903	7
667	20240502	092500	25679562	1903	1903	1903	1903	0
668	20240502	092400	25679562	1903	1903	1903	1903	124
669	20240502	092300	25443590	1903	1903	1903	1903	400
670	20240502	092200	24682390	1895	1897	1897	1895	435
671	20240502	092100	23857639	1896	1896	1896	1896	0
672	20240502	092000	23857639	1896	1896	1896	1896	0
673	20240502	091900	23857639	1896	1896	1896	1896	0
674	20240502	091800	23857639	1896	1896	1896	1896	0
675	20240502	091700	23857639	1896	1896	1896	1896	2
676	20240502	091600	23853847	1896	1899	1899	1896	43
677	20240502	091500	23772292	1903	1903	1903	1903	0
678	20240502	091400	23772292	1903	1903	1903	1903	0
679	20240502	091300	23772292	1903	1903	1903	1903	0
680	20240502	091200	23772292	1903	1903	1903	1903	0
681	20240502	091100	23772292	1903	1903	1903	1903	2
682	20240502	091000	23768486	1898	1903	1903	1898	103
683	20240502	090900	23572763	1900	1905	1905	1900	402
684	20240502	090800	22808953	1901	1904	1904	1901	149
685	20240502	090700	22525317	1907	1907	1907	1904	1139
686	20240502	090600	20353247	1904	1904	1906	1890	1371
687	20240502	090500	17742344	1890	1906	1906	1890	2944
688	20240502	090400	12131096	1907	1906	1907	1906	411
689	20240502	090300	11347551	1906	1886	1906	1885	212
690	20240502	090200	10943791	1882	1882	1882	1882	0
691	20240502	090100	10943791	1882	1904	1904	1880	3279
692	20240502	090000	4745223	1904	1918	1918	1904	2428